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: PO KAY SECURITIES & SHARES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 49.180 150,446 +0 0.01% 7,398,934
2025-10-13 2025-10-09 49.140 150,446 +0 0.01% 7,392,916
2025-10-10 2025-10-08 49.400 150,446 +10,000 0.01% 7,432,032
2025-10-02 2025-09-29 49.600 140,446 +500 0.01% 6,966,122
2025-09-30 2025-09-26 49.660 139,946 -1,000 0.01% 6,949,718
2025-09-10 2025-09-08 51.990 140,946 +2,141 0.01% 7,327,743
2025-08-22 2025-08-20 51.127 138,805 -3,939 0.01% 7,096,629
2025-08-21 2025-08-19 51.177 142,744 +985 0.01% 7,305,264
2025-08-20 2025-08-18 51.584 141,759 +984 0.01% 7,312,432
2025-08-19 2025-08-15 51.533 140,775 +9,848 0.01% 7,254,527
2025-08-18 2025-08-14 52.244 130,927 +1,970 0.01% 6,840,094
2025-08-15 2025-08-13 53.716 128,957 +985 0.01% 6,927,046
2025-07-22 2025-07-18 50.924 127,972 -4,924 0.01% 6,516,785
2025-07-18 2025-07-16 51.076 132,896 +2,954 0.01% 6,787,774
2025-07-04 2025-07-02 51.533 129,942 +985 0.01% 6,696,272
2025-06-05 2025-06-03 51.990 128,957 -72,383 0.01% 6,704,438
2025-05-26 2025-05-22 54.852 201,340 +7,898 0.01% 11,043,986
2025-04-10 2025-04-08 49.145 193,442 +473 0.01% 9,506,751
2025-04-01 2025-03-28 48.881 192,969 +2,366 0.01% 9,432,519
2025-03-26 2025-03-24 50.678 190,603 +473 0.01% 9,659,324
2025-03-24 2025-03-20 50.783 190,130 +473 0.01% 9,655,448
2025-03-17 2025-03-13 55.751 189,657 +69,544 0.01% 10,573,524
2025-02-26 2025-02-24 53.531 120,113 -473 0.01% 6,429,806
2025-02-21 2025-02-19 52.791 120,586 -292 0.01% 6,365,914
2025-02-13 2025-02-11 52.263 120,878 +473 0.01% 6,317,452
2025-02-03 2025-01-24 53.796 120,405 +292 0.01% 6,477,251
2024-12-30 2024-12-24 56.861 120,113 -17,977 0.01% 6,829,685
2024-12-09 2024-12-05 54.377 138,090 +9,461 0.01% 7,508,895
2024-12-05 2024-12-03 54.747 128,629 -4,731 0.01% 7,042,017
2024-11-28 2024-11-26 53.637 133,360 -473 0.01% 7,153,030
2024-10-24 2024-10-22 54.694 133,833 -1,419 0.01% 7,319,847
2024-10-07 2024-10-03 51.999 135,252 +1,419 0.01% 7,032,945
2024-10-04 2024-10-02 52.210 133,833 +473 0.01% 6,987,448
2024-09-11 2024-09-09 58.381 133,360 +1,906 0.01% 7,785,757
2024-09-03 2024-08-30 58.381 131,454 +9,326 0.01% 7,674,482
2024-08-20 2024-08-16 57.899 122,128 -2,332 0.01% 7,071,090
2024-08-19 2024-08-15 58.381 124,460 -466 0.01% 7,266,161
2024-08-05 2024-08-01 56.076 124,926 -4,663 0.01% 7,005,383
2024-07-29 2024-07-25 53.020 129,589 -933 0.01% 6,870,871
2024-05-29 2024-05-27 47.928 130,522 -4,663 0.01% 6,255,595
2024-05-27 2024-05-23 53.078 135,185 +5,880 0.01% 7,175,289
2024-05-20 2024-05-16 52.797 129,305 +1,338 0.01% 6,826,957
2024-05-07 2024-05-03 50.387 127,967 -8,921 0.01% 6,447,905
2023-12-28 2023-12-22 49.883 136,888 -892 0.01% 6,828,359
2023-12-12 2023-12-08 46.632 137,780 -892 0.01% 6,424,960
2023-12-06 2023-12-04 45.231 138,672 -1,784 0.01% 6,272,248
2023-11-17 2023-11-15 45.007 140,456 -892 0.01% 6,321,451
2023-10-06 2023-10-04 40.579 141,348 +2,350 0.01% 5,735,736
2023-10-05 2023-10-03 41.420 138,998 +1,785 0.01% 5,757,235
2023-09-20 2023-09-18 43.045 137,213 -892 0.01% 5,906,326
2023-08-31 2023-08-29 45.221 138,105 -6,036 0.01% 6,245,303
2023-08-24 2023-08-22 43.678 144,141 +8,746 0.01% 6,295,766
2023-08-02 2023-07-31 46.651 135,395 +4,372 0.01% 6,316,267
2023-07-31 2023-07-27 47.108 131,023 -874 0.01% 6,172,234
2023-07-28 2023-07-26 46.593 131,897 -437 0.01% 6,145,542
2023-07-13 2023-07-11 45.564 132,334 +874 0.01% 6,029,724
2023-07-11 2023-07-07 45.564 131,460 +1,312 0.01% 5,989,901
2023-06-21 2023-06-19 47.680 130,148 +875 0.01% 6,205,420
2023-06-14 2023-06-12 48.023 129,273 +874 0.01% 6,208,044
2023-05-22 2023-05-18 55.325 128,399 +6,506 0.01% 7,103,689
2023-05-17 2023-05-15 55.684 121,893 -836 0.01% 6,787,487
2023-04-25 2023-04-21 52.036 122,729 -836 0.01% 6,386,266
2022-12-05 2022-12-01 47.968 123,565 +836 0.01% 5,927,211
2022-11-01 2022-10-28 45.217 122,729 -418 0.01% 5,549,445
2022-10-26 2022-10-24 42.765 123,147 -836 0.01% 5,266,359
2022-09-14 2022-09-09 52.574 123,983 -418 0.01% 6,518,259
2022-09-13 2022-09-08 52.634 124,401 +836 0.01% 6,547,675
2022-09-01 2022-08-30 57.414 123,565 +2,050 0.01% 7,094,405
2022-07-19 2022-07-15 61.307 121,515 -411 0.01% 7,449,702
2022-07-08 2022-07-06 60.151 121,926 +3,371 0.01% 7,334,003
2022-06-28 2022-06-24 59.117 118,555 -2,655 0.01% 7,008,654
2022-05-30 2022-05-26 63.618 121,210 -1,645 0.01% 7,711,141
2022-05-26 2022-05-24 63.679 122,855 -822 0.01% 7,823,264
2022-05-23 2022-05-19 68.172 123,677 +4,621 0.01% 8,431,331
2022-05-19 2022-05-17 69.246 119,056 -1,583 0.01% 8,244,183
2022-05-03 2022-04-28 68.488 120,639 -1,582 0.01% 8,262,335
2022-04-28 2022-04-26 67.856 122,221 -1,583 0.01% 8,293,463
2022-04-27 2022-04-25 67.540 123,804 -3,166 0.01% 8,361,769
2022-04-20 2022-04-14 66.277 126,970 -395 0.01% 8,415,160
2022-03-28 2022-03-24 64.697 127,365 -1,583 0.01% 8,240,164
2022-02-23 2022-02-21 63.370 128,948 +7,304 0.01% 8,171,491
2021-12-20 2021-12-16 61.222 121,644 -1,582 0.01% 7,447,324
2021-11-11 2021-11-09 59.895 123,226 +791 0.01% 7,380,682
2021-11-09 2021-11-05 59.580 122,435 +5,864 0.01% 7,294,626
2021-11-01 2021-10-28 59.011 116,571 -791 0.01% 6,878,966
2021-09-21 2021-09-17 58.442 117,362 -396 0.01% 6,858,909
2021-09-14 2021-09-10 59.959 117,758 +1,583 0.01% 7,060,613
2021-09-02 2021-08-31 62.724 116,175 +1,845 0.01% 7,286,980
2021-07-29 2021-07-27 64.522 114,330 -1,557 0.01% 7,376,776
2021-07-16 2021-07-14 62.660 115,887 -390 0.01% 7,261,476
2021-06-22 2021-06-18 62.788 116,277 -1,168 0.01% 7,300,843
2021-06-16 2021-06-11 62.467 117,445 -389 0.01% 7,336,480
2021-06-01 2021-05-28 62.532 117,834 -779 0.01% 7,368,344
2021-05-17 2021-05-13 66.274 118,613 +4,859 0.01% 7,860,911
2021-05-14 2021-05-12 66.541 113,754 +1,494 0.01% 7,569,347
2021-05-11 2021-05-07 66.608 112,260 -747 0.01% 7,477,449
2021-05-10 2021-05-06 65.470 113,007 -747 0.01% 7,398,600
2021-04-16 2021-04-14 62.793 113,754 -374 0.01% 7,142,905
2021-04-15 2021-04-13 62.190 114,128 -3,734 0.01% 7,097,629
2021-03-25 2021-03-23 61.119 117,862 +1,120 0.01% 7,203,606
2021-03-22 2021-03-18 60.182 116,742 +2,241 0.01% 7,025,742
2021-03-16 2021-03-12 59.646 114,501 -7,469 0.01% 6,829,554
2021-03-12 2021-03-10 59.512 121,970 +7,469 0.01% 7,258,722
2021-03-09 2021-03-05 57.772 114,501 +747 0.01% 6,614,933
2021-03-03 2021-03-01 57.303 113,754 +3,734 0.01% 6,518,472
2021-03-01 2021-02-25 58.508 110,020 -1,120 0.01% 6,437,073
2021-02-26 2021-02-24 57.839 111,140 -747 0.01% 6,428,202
2021-02-25 2021-02-23 57.370 111,887 +374 0.01% 6,418,977
2021-01-05 2020-12-31 56.232 111,513 -374 0.01% 6,270,615
2020-12-23 2020-12-21 53.889 111,887 -2,241 0.01% 6,029,494
2020-12-11 2020-12-09 55.094 114,128 +2,241 0.01% 6,287,781
2020-12-10 2020-12-08 54.960 111,887 -3,734 0.01% 6,149,335
2020-12-09 2020-12-07 54.224 115,621 +3,734 0.01% 6,269,416
2020-11-11 2020-11-09 54.023 111,887 +374 0.01% 6,044,474
2020-11-10 2020-11-06 54.358 111,513 +373 0.01% 6,061,595
2020-11-03 2020-10-30 53.354 111,140 +3,734 0.01% 5,929,719
2020-10-15 2020-10-12 55.697 107,406 -1,493 0.01% 5,982,149
2020-09-30 2020-09-28 55.027 108,899 -1,121 0.01% 5,992,404
2020-09-03 2020-09-01 60.230 110,020 +1,923 0.01% 6,626,557
2020-08-10 2020-08-06 58.323 108,097 +1,468 0.01% 6,304,511
2020-07-14 2020-07-10 58.800 106,629 +1,835 0.01% 6,269,749
2020-07-13 2020-07-09 59.277 104,794 -3,669 0.01% 6,211,832
2020-07-06 2020-07-02 59.617 108,463 -734 0.01% 6,466,268
2020-07-02 2020-06-29 58.323 109,197 +367 0.01% 6,368,666
2020-06-08 2020-06-04 59.685 108,830 +367 0.01% 6,495,562
2020-06-05 2020-06-03 60.026 108,463 +366 0.01% 6,510,608
2020-06-02 2020-05-29 58.800 108,097 -7,338 0.01% 6,356,067
2020-06-01 2020-05-28 58.595 115,435 -734 0.01% 6,763,944
2020-05-28 2020-05-26 60.435 116,169 +3,669 0.01% 7,020,659
2020-05-26 2020-05-22 60.299 112,500 +3,670 0.01% 6,783,594
2020-05-18 2020-05-14 71.204 108,830 +4,379 0.01% 7,749,077
2020-05-12 2020-05-08 71.558 104,451 +2,113 0.01% 7,474,352
2020-05-06 2020-05-04 71.629 102,338 -4,226 0.01% 7,330,414
2020-04-09 2020-04-07 71.558 106,564 -1,409 0.01% 7,625,555
2020-03-23 2020-03-19 64.885 107,973 +1,409 0.01% 7,005,865
2020-03-17 2020-03-13 74.256 106,564 -1,057 0.01% 7,913,026
2020-03-16 2020-03-12 78.516 107,621 +1,409 0.01% 8,449,919
2020-03-13 2020-03-11 80.929 106,212 -1,409 0.01% 8,595,653
2020-03-11 2020-03-09 78.445 107,621 +1,409 0.01% 8,442,279
2020-03-09 2020-03-05 80.361 106,212 -1,409 0.01% 8,535,332
2020-03-02 2020-02-27 79.296 107,621 +1,409 0.01% 8,533,960
2020-02-14 2020-02-12 81.000 106,212 -704 0.01% 8,603,193
2020-02-10 2020-02-06 80.858 106,916 -705 0.01% 8,645,037
2020-02-07 2020-02-05 78.728 107,621 +1,409 0.01% 8,472,840
2020-01-31 2020-01-29 80.929 106,212 -2,113 0.01% 8,595,653
2020-01-15 2020-01-13 82.917 108,325 -352 0.01% 8,981,977
2020-01-07 2020-01-03 81.284 108,677 -3,522 0.01% 8,833,718
2019-12-27 2019-12-20 80.929 112,199 -704 0.01% 9,080,176
2019-12-18 2019-12-16 81.213 112,903 -704 0.01% 9,169,210
2019-12-11 2019-12-09 78.516 113,607 -2,113 0.01% 8,919,913
2019-11-01 2019-10-30 79.296 115,720 -3,522 0.01% 9,176,182
2019-10-21 2019-10-17 77.735 119,242 -352 0.01% 9,269,233
2019-10-09 2019-10-04 75.463 119,594 -1,463 0.01% 9,024,914
2019-10-03 2019-09-30 74.753 121,057 -352 0.01% 9,049,377
2019-10-02 2019-09-27 73.972 121,409 -1,761 0.01% 8,980,883
2019-09-24 2019-09-20 75.179 123,170 +6,339 0.01% 9,259,794
2019-09-23 2019-09-19 74.966 116,831 -1,409 0.01% 8,758,353
2019-09-03 2019-08-30 74.114 118,240 -3,521 0.01% 8,763,253
2019-08-30 2019-08-28 77.353 121,761 +704 0.01% 9,418,577
2019-08-29 2019-08-27 77.065 121,057 +5,207 0.01% 9,329,245
2019-08-15 2019-08-13 77.353 115,850 +2,777 0.01% 8,961,344
2019-08-13 2019-08-09 79.298 113,073 +347 0.01% 8,966,419
2019-08-08 2019-08-06 78.361 112,726 +2,777 0.01% 8,833,357
2019-08-07 2019-08-05 78.577 109,949 +6,595 0.01% 8,639,505
2019-08-05 2019-08-01 79.370 103,354 +1,388 0.01% 8,203,170
2019-07-26 2019-07-24 83.475 101,966 -347 0.01% 8,511,608
2019-07-22 2019-07-18 82.827 102,313 -2,082 0.01% 8,474,254
2019-07-19 2019-07-17 83.331 104,395 -3,819 0.01% 8,699,331
2019-07-17 2019-07-15 83.187 108,214 -1,388 0.01% 9,001,984
2019-07-16 2019-07-12 83.115 109,602 -3,471 0.01% 9,109,554
2019-06-28 2019-06-26 81.314 113,073 +1,250 0.01% 9,194,448
2019-06-21 2019-06-19 82.107 111,823 -694 0.01% 9,181,398
2019-06-17 2019-06-13 80.810 112,517 -347 0.01% 9,092,510
2019-06-14 2019-06-12 80.450 112,864 -347 0.01% 9,079,907
2019-06-06 2019-06-04 78.289 113,211 -695 0.01% 8,863,209
2019-06-04 2019-05-31 78.073 113,906 +348 0.01% 8,893,008
2019-05-24 2019-05-22 77.497 113,558 -27,769 0.01% 8,800,408
2019-05-22 2019-05-20 77.857 141,327 -694 0.01% 11,003,317
2019-05-20 2019-05-16 83.631 142,021 +5,157 0.01% 11,877,370
2019-05-16 2019-05-14 84.378 136,864 +1,338 0.01% 11,548,373
2019-05-10 2019-05-08 82.286 135,526 -1,338 0.01% 11,151,867
2019-05-09 2019-05-07 82.510 136,864 -669 0.01% 11,292,652
2019-04-17 2019-04-15 81.015 137,533 +3,345 0.01% 11,142,274
2019-03-22 2019-03-20 81.389 134,188 -334 0.01% 10,921,422
2019-03-04 2019-02-28 81.464 134,522 -669 0.01% 10,958,660
2019-02-26 2019-02-22 80.567 135,191 +669 0.01% 10,891,913
2019-02-21 2019-02-19 79.521 134,522 -1,338 0.01% 10,697,261
2019-02-15 2019-02-13 79.745 135,860 +12,042 0.01% 10,834,121
2019-02-13 2019-02-11 79.147 123,818 +3,679 0.01% 9,799,804
2019-02-12 2019-02-08 78.399 120,139 +9,366 0.01% 9,418,834
2019-02-01 2019-01-30 78.923 110,773 +1,338 0.01% 8,742,497
2019-01-31 2019-01-29 79.147 109,435 +335 0.01% 8,661,435
2019-01-23 2019-01-21 81.090 109,100 +334 0.01% 8,846,921
2019-01-21 2019-01-17 80.866 108,766 +335 0.01% 8,795,450
2019-01-16 2019-01-14 80.866 108,431 -335 0.01% 8,768,360
2019-01-02 2018-12-27 81.538 108,766 -669 0.01% 8,868,610
2018-12-14 2018-12-12 80.642 109,435 -1,338 0.01% 8,825,012
2018-12-10 2018-12-06 78.773 110,773 +335 0.01% 8,725,939
2018-12-05 2018-12-03 79.072 110,438 +334 0.01% 8,732,565
2018-11-06 2018-11-02 79.296 110,104 -669 0.01% 8,730,842
2018-11-02 2018-10-31 78.250 110,773 -2,676 0.01% 8,667,987
2018-10-26 2018-10-24 78.923 113,449 -669 0.01% 8,953,694
2018-10-25 2018-10-23 78.474 114,118 +335 0.01% 8,955,320
2018-10-15 2018-10-11 79.670 113,783 -669 0.01% 9,065,092
2018-10-02 2018-09-27 82.136 114,452 -669 0.01% 9,400,668
2018-09-14 2018-09-12 83.033 115,121 -669 0.01% 9,558,863
2018-09-13 2018-09-11 82.659 115,790 -1,338 0.01% 9,571,143
2018-09-10 2018-09-06 82.211 117,128 -335 0.01% 9,629,219
2018-08-24 2018-08-22 85.473 117,463 +1,937 0.01% 10,039,881
2018-08-17 2018-08-15 85.548 115,526 +660 0.01% 9,883,074
2018-08-15 2018-08-13 83.654 114,866 +330 0.01% 9,609,016
2018-08-13 2018-08-09 84.791 114,536 +659 0.01% 9,711,593
2018-08-09 2018-08-07 85.245 113,877 +330 0.01% 9,707,489
2018-07-31 2018-07-27 85.170 113,547 +660 0.01% 9,670,754
2018-07-05 2018-07-03 83.881 112,887 +660 0.01% 9,469,126
2018-06-28 2018-06-26 83.957 112,227 -3,299 0.01% 9,422,268
2018-06-22 2018-06-20 83.275 115,526 +1,319 0.01% 9,620,459
2018-06-21 2018-06-19 82.896 114,207 -2,639 0.01% 9,467,349
2018-06-01 2018-05-30 81.987 116,846 +330 0.01% 9,579,867
2018-05-24 2018-05-21 83.654 116,516 -660 0.01% 9,747,046
2018-05-18 2018-05-16 83.881 117,176 -3,299 0.01% 9,828,894
2018-05-17 2018-05-15 84.715 120,475 +3,299 0.01% 10,206,036
2018-05-16 2018-05-14 85.927 117,176 +3,299 0.01% 10,068,623
2018-05-15 2018-05-11 93.129 113,877 -1,649 0.01% 10,605,219
2018-05-14 2018-05-10 92.344 115,526 +3,951 0.01% 10,668,150
2018-05-08 2018-05-04 91.167 111,575 -1,274 0.01% 10,171,990
2018-05-07 2018-05-03 91.089 112,849 +1,911 0.01% 10,279,283
2018-05-03 2018-04-30 91.716 110,938 +319 0.01% 10,174,844
2018-04-25 2018-04-23 92.344 110,619 +319 0.01% 10,215,017
2018-04-23 2018-04-19 92.972 110,300 -638 0.01% 10,254,790
2018-04-16 2018-04-12 92.815 110,938 +1,912 0.01% 10,296,698
2018-04-13 2018-04-11 92.893 109,026 +3,824 0.01% 10,127,790
2018-04-12 2018-04-10 94.855 105,202 +1,593 0.01% 9,978,912
2018-04-10 2018-04-06 95.326 103,609 +638 0.01% 9,876,582
2018-04-09 2018-04-04 95.718 102,971 +4,461 0.01% 9,856,158
2018-04-06 2018-04-03 97.287 98,510 +8,603 0.01% 9,583,737
2018-04-04 2018-03-29 120.060 89,907 +2,231 0.01% 10,794,221
2018-04-03 2018-03-28 119.974 87,676 +7,520 0.01% 10,518,843
2018-03-29 2018-03-27 120.746 80,156 +583 0.01% 9,678,548
2018-03-28 2018-03-26 120.661 79,573 +291 0.01% 9,601,324
2018-03-27 2018-03-23 120.661 79,282 +874 0.01% 9,566,212
2018-03-23 2018-03-21 119.545 78,408 +874 0.01% 9,373,279
2018-03-22 2018-03-20 119.459 77,534 -291 0.01% 9,262,143
2018-03-21 2018-03-19 119.717 77,825 +5,243 0.01% 9,316,942
2018-03-20 2018-03-16 122.205 72,582 +10,196 0.01% 8,869,905
2018-03-19 2018-03-15 118.343 62,386 -582 0.01% 7,382,976
2018-03-16 2018-03-14 118.687 62,968 +1,165 0.01% 7,473,467
2018-03-15 2018-03-13 117.743 61,803 +582 0.00% 7,276,855
2018-03-12 2018-03-08 117.056 61,221 -291 0.00% 7,166,298
2018-03-07 2018-03-05 114.482 61,512 +1,748 0.00% 7,041,996
2018-03-06 2018-03-02 117.314 59,764 -2,913 0.00% 7,011,134
2018-03-02 2018-02-28 114.224 62,677 +2,913 0.01% 7,159,230
2018-03-01 2018-02-27 114.739 59,764 +4,370 0.00% 6,857,268
2018-02-27 2018-02-23 112.765 55,394 +582 0.00% 6,246,520
2018-02-26 2018-02-22 112.250 54,812 +583 0.00% 6,152,668
2018-02-01 2018-01-30 117.571 54,229 -1,748 0.00% 6,375,764
2018-01-29 2018-01-25 114.911 55,977 +2,331 0.00% 6,432,359
2018-01-26 2018-01-24 114.138 53,646 +1,165 0.00% 6,123,068
2018-01-23 2018-01-19 114.739 52,481 +582 0.00% 6,021,623
2018-01-19 2018-01-17 113.280 51,899 +1,166 0.00% 5,879,129
2018-01-16 2018-01-12 113.452 50,733 +291 0.00% 5,755,752
2018-01-12 2018-01-10 114.224 50,442 +1,165 0.00% 5,761,697
2018-01-05 2018-01-03 114.310 49,277 -1,748 0.00% 5,632,855
2018-01-04 2018-01-02 113.452 51,025 +2,331 0.00% 5,788,880
2017-12-22 2017-12-20 112.079 48,694 +582 0.00% 5,457,562
2017-12-21 2017-12-19 111.993 48,112 -582 0.00% 5,388,204
2017-12-19 2017-12-15 112.079 48,694 -1,165 0.00% 5,457,562
2017-12-15 2017-12-13 113.452 49,859 +1,456 0.00% 5,656,595
2017-12-14 2017-12-12 113.280 48,403 -582 0.00% 5,483,101
2017-12-13 2017-12-11 113.194 48,985 +582 0.00% 5,544,827
2017-12-04 2017-11-30 114.482 48,403 +583 0.00% 5,541,256
2017-12-01 2017-11-29 114.997 47,820 -583 0.00% 5,499,136
2017-11-24 2017-11-22 114.053 48,403 +874 0.00% 5,520,486
2017-11-21 2017-11-17 114.138 47,529 -583 0.00% 5,424,883
2017-11-16 2017-11-14 114.653 48,112 +292 0.00% 5,516,199
2017-11-15 2017-11-13 114.653 47,820 -1,165 0.00% 5,482,720
2017-11-14 2017-11-10 115.254 48,985 +582 0.00% 5,645,718
2017-11-13 2017-11-09 115.683 48,403 -98,390 0.00% 5,599,410
2017-11-03 2017-11-01 115.683 146,793 +292 0.01% 16,981,471
2017-10-25 2017-10-23 116.112 146,501 -1,166 0.01% 17,010,554
2017-10-23 2017-10-19 115.941 147,667 +292 0.01% 17,120,596
2017-10-19 2017-10-17 117.571 147,375 +582 0.01% 17,327,043
2017-10-17 2017-10-13 117.314 146,793 -2,913 0.01% 17,220,824
2017-09-27 2017-09-25 115.683 149,706 -582 0.01% 17,318,456
2017-09-26 2017-09-22 115.769 150,288 +582 0.01% 17,398,681
2017-09-21 2017-09-19 115.941 149,706 -291 0.01% 17,356,999
2017-09-19 2017-09-15 115.597 149,997 +291 0.01% 17,339,247
2017-09-18 2017-09-14 116.198 149,706 -1,748 0.01% 17,395,541
2017-09-14 2017-09-12 116.970 151,454 -582 0.01% 17,715,633
2017-09-11 2017-09-07 117.485 152,036 -583 0.01% 17,861,995
2017-09-06 2017-09-04 117.228 152,619 +291 0.01% 17,891,196
2017-09-05 2017-09-01 118.172 152,328 +583 0.01% 18,000,881
2017-09-01 2017-08-30 117.399 151,745 -1,457 0.01% 17,814,784
2017-08-31 2017-08-29 116.713 153,202 -582 0.01% 17,880,655
2017-08-30 2017-08-28 116.198 153,784 +1,165 0.01% 17,869,397
2017-08-22 2017-08-18 116.713 152,619 +583 0.01% 17,812,611
2017-08-18 2017-08-16 150.177 152,036 +16,068 0.01% 22,832,384
2017-08-17 2017-08-15 149.506 135,968 +1,042 0.01% 20,328,000
2017-08-16 2017-08-14 150.561 134,926 -782 0.01% 20,314,637
2017-08-15 2017-08-11 149.890 135,708 -521 0.01% 20,341,218
2017-08-14 2017-08-10 149.890 136,229 +261 0.01% 20,419,311
2017-08-09 2017-08-07 150.849 135,968 -521 0.01% 20,510,664
2017-08-04 2017-08-02 149.506 136,489 +1,042 0.01% 20,405,892
2017-08-03 2017-08-01 149.602 135,447 -1,042 0.01% 20,263,105
2017-08-02 2017-07-31 148.546 136,489 +1,042 0.01% 20,274,917
2017-08-01 2017-07-28 148.162 135,447 -7,920 0.01% 20,068,142
2017-07-25 2017-07-21 144.708 143,367 -4,168 0.01% 20,746,317
2017-07-21 2017-07-19 131.369 147,535 +1,042 0.01% 19,381,572
2017-07-20 2017-07-18 132.233 146,493 -2,084 0.01% 19,371,202
2017-07-03 2017-06-29 133.193 148,577 +521 0.01% 19,789,350
2017-06-27 2017-06-23 135.400 148,056 -521 0.01% 20,046,728
2017-06-23 2017-06-21 134.632 148,577 +521 0.01% 20,003,212
2017-06-07 2017-06-05 136.551 148,056 -521 0.01% 20,217,218
2017-06-06 2017-06-02 136.839 148,577 -782 0.01% 20,331,133
2017-05-29 2017-05-25 133.289 149,359 -521 0.01% 19,907,839
2017-05-26 2017-05-24 133.193 149,880 +260 0.01% 19,962,900
2017-05-23 2017-05-19 133.001 149,620 -1,042 0.01% 19,899,555
2017-05-15 2017-05-11 141.035 150,662 +4,278 0.01% 21,248,622
2017-05-11 2017-05-09 141.726 146,384 -253 0.01% 20,746,476
2017-05-09 2017-05-05 140.047 146,637 -507 0.01% 20,536,131
2017-05-04 2017-04-28 138.270 147,144 -253 0.01% 20,345,549
2017-05-02 2017-04-27 137.480 147,397 -253 0.01% 20,264,071
2017-04-28 2017-04-26 137.183 147,650 -506 0.01% 20,255,106
2017-04-26 2017-04-24 137.480 148,156 -253 0.01% 20,368,418
2017-04-25 2017-04-21 133.331 148,409 -253 0.01% 19,787,587
2017-04-20 2017-04-18 134.319 148,662 -1,013 0.01% 19,968,144
2017-04-19 2017-04-13 135.307 149,675 -2,278 0.01% 20,252,035
2017-04-11 2017-04-07 135.801 151,953 -253 0.01% 20,635,301
2017-04-07 2017-04-05 134.714 152,206 +1,012 0.01% 20,504,301
2017-04-06 2017-04-03 131.850 151,194 +507 0.01% 19,934,927
2017-04-03 2017-03-30 132.146 150,687 +506 0.01% 19,912,726
2017-03-28 2017-03-24 132.739 150,181 -5,063 0.01% 19,934,855
2017-03-27 2017-03-23 132.245 155,244 +1,772 0.01% 20,530,250
2017-03-24 2017-03-22 132.344 153,472 +1,013 0.01% 20,311,069
2017-03-23 2017-03-21 134.517 152,459 +253 0.01% 20,508,269
2017-03-22 2017-03-20 134.813 152,206 +253 0.01% 20,519,334
2017-03-21 2017-03-17 134.714 151,953 +1,012 0.01% 20,470,218
2017-03-20 2017-03-16 134.122 150,941 +254 0.01% 20,244,442
2017-03-15 2017-03-13 133.529 150,687 +253 0.01% 20,121,081
2017-03-13 2017-03-09 133.727 150,434 +253 0.01% 20,117,013
2017-03-10 2017-03-08 135.307 150,181 +253 0.01% 20,320,500
2017-03-09 2017-03-07 135.208 149,928 +253 0.01% 20,271,460
2017-03-08 2017-03-06 135.801 149,675 +253 0.01% 20,325,947
2017-03-06 2017-03-02 136.591 149,422 +506 0.01% 20,409,650
2017-03-01 2017-02-27 137.973 148,916 +254 0.01% 20,546,440
2017-02-27 2017-02-23 137.381 148,662 +253 0.01% 20,423,300
2017-02-17 2017-02-15 139.060 148,409 +506 0.01% 20,637,720
2017-02-15 2017-02-13 162.266 147,903 +3,038 0.01% 23,999,589
2017-02-14 2017-02-10 161.632 144,865 +9,431 0.01% 23,414,803
2017-02-13 2017-02-09 159.625 135,434 +946 0.01% 21,618,610
2017-02-10 2017-02-08 161.526 134,488 -236 0.01% 21,723,341
2017-02-09 2017-02-07 160.153 134,724 -473 0.01% 21,576,439
2017-02-08 2017-02-06 158.991 135,197 +946 0.01% 21,495,084
2017-02-07 2017-02-03 158.885 134,251 -1,420 0.01% 21,330,497
2017-02-06 2017-02-02 158.040 135,671 +4,733 0.01% 21,441,453
2017-02-03 2017-02-01 159.942 130,938 +710 0.01% 20,942,435
2017-02-02 2017-01-27 157.512 130,228 -237 0.01% 20,512,454
2017-01-26 2017-01-24 150.856 130,465 +237 0.01% 19,681,483
2017-01-25 2017-01-23 151.807 130,228 +710 0.01% 19,769,548
2017-01-24 2017-01-20 151.702 129,518 +710 0.01% 19,648,082
2017-01-19 2017-01-17 153.814 128,808 +473 0.01% 19,812,524
2017-01-05 2017-01-03 145.680 128,335 +237 0.01% 18,695,840
2017-01-04 2016-12-30 144.412 128,098 -947 0.01% 18,498,924
2016-12-29 2016-12-23 143.990 129,045 -473 0.01% 18,581,152
2016-12-19 2016-12-15 147.687 129,518 -947 0.01% 19,128,147
2016-12-16 2016-12-14 149.694 130,465 +1,184 0.01% 19,529,875
2016-12-15 2016-12-13 151.490 129,281 +710 0.01% 19,584,814
2016-12-07 2016-12-05 152.124 128,571 +473 0.01% 19,558,751
2016-12-06 2016-12-02 151.490 128,098 +473 0.01% 19,405,601
2016-11-17 2016-11-15 152.969 127,625 -1,420 0.01% 19,522,702
2016-11-16 2016-11-14 152.230 129,045 +237 0.01% 19,644,490
2016-11-15 2016-11-11 152.864 128,808 +473 0.01% 19,690,057
2016-11-09 2016-11-07 156.878 128,335 -236 0.01% 20,132,939
2016-11-08 2016-11-04 155.610 128,571 +236 0.01% 20,006,972
2016-11-03 2016-11-01 156.984 128,335 -236 0.01% 20,146,496
2016-10-27 2016-10-25 154.554 128,571 +4,259 0.01% 19,871,148
2016-10-24 2016-10-19 151.490 124,312 +237 0.01% 18,832,059
2016-10-20 2016-10-18 152.230 124,075 +237 0.01% 18,887,908
2016-10-13 2016-10-11 150.962 123,838 +236 0.01% 18,694,840
2016-10-12 2016-10-07 154.660 123,602 +710 0.01% 19,116,227
2016-10-07 2016-10-05 157.934 122,892 +1,657 0.01% 19,408,877
2016-10-06 2016-10-04 159.942 121,235 +236 0.01% 19,390,522
2016-10-03 2016-09-29 163.428 120,999 -946 0.01% 19,774,600
2016-09-30 2016-09-28 163.111 121,945 +473 0.01% 19,890,555
2016-09-27 2016-09-23 162.371 121,472 -946 0.01% 19,723,576
2016-09-26 2016-09-22 162.266 122,418 -474 0.01% 19,864,247
2016-09-22 2016-09-20 160.892 122,892 -2,366 0.01% 19,772,388
2016-09-15 2016-09-13 158.040 125,258 +236 0.01% 19,795,782
2016-09-14 2016-09-12 159.519 125,022 +474 0.01% 19,943,390
2016-09-12 2016-09-08 161.949 124,548 +236 0.01% 20,170,400
2016-09-09 2016-09-07 161.526 124,312 +237 0.01% 20,079,650
2016-09-06 2016-09-02 159.625 124,075 -473 0.01% 19,805,433
2016-09-05 2016-09-01 158.568 124,548 +473 0.01% 19,749,361
2016-08-31 2016-08-29 157.829 124,075 +947 0.01% 19,582,606
2016-08-26 2016-08-24 162.699 123,128 +1,127 0.01% 20,032,807
2016-08-25 2016-08-23 163.872 122,001 +469 0.01% 19,992,528
2016-08-22 2016-08-18 163.019 121,532 +234 0.01% 19,812,012
2016-08-17 2016-08-15 165.045 121,298 +235 0.01% 20,019,584
2016-08-15 2016-08-11 164.192 121,063 +1,876 0.01% 19,877,539
2016-08-10 2016-08-08 165.045 119,187 -235 0.01% 19,671,175
2016-08-04 2016-08-01 166.111 119,422 -469 0.01% 19,837,286
2016-08-03 2016-07-29 161.953 119,891 -1,876 0.01% 19,416,673
2016-08-01 2016-07-28 160.034 121,767 +235 0.01% 19,486,810
2016-07-26 2016-07-22 160.460 121,532 -235 0.01% 19,501,032
2016-07-25 2016-07-21 159.607 121,767 -937 0.01% 19,434,880
2016-07-22 2016-07-20 156.302 122,704 +234 0.01% 19,178,876
2016-07-19 2016-07-15 154.383 122,470 +469 0.01% 18,907,266
2016-07-18 2016-07-14 154.383 122,001 -234 0.01% 18,834,860
2016-07-15 2016-07-13 153.850 122,235 -235 0.01% 18,805,824
2016-07-14 2016-07-12 152.037 122,470 +235 0.01% 18,620,001
2016-07-13 2016-07-11 150.225 122,235 -235 0.01% 18,362,721
2016-07-12 2016-07-08 150.225 122,470 +235 0.01% 18,398,023
2016-07-11 2016-07-07 151.398 122,235 +234 0.01% 18,506,077
2016-07-05 2016-06-30 151.504 122,001 -469 0.01% 18,483,658
2016-06-30 2016-06-28 144.254 122,470 +235 0.01% 17,666,803
2016-06-29 2016-06-27 145.320 122,235 +234 0.01% 17,763,228
2016-06-28 2016-06-24 149.265 122,001 +3,048 0.01% 18,210,500
2016-06-27 2016-06-23 156.728 118,953 +235 0.01% 18,643,317
2016-06-20 2016-06-16 151.717 118,718 +3,048 0.01% 18,011,585
2016-06-17 2016-06-15 156.409 115,670 +938 0.01% 18,091,780
2016-06-16 2016-06-14 158.114 114,732 +1,407 0.01% 18,140,789
2016-06-14 2016-06-10 165.151 113,325 -469 0.01% 18,715,766
2016-06-13 2016-06-08 165.258 113,794 -235 0.01% 18,805,354
2016-06-06 2016-06-02 159.287 114,029 +6,660 0.01% 18,163,367
2016-05-25 2016-05-23 162.912 107,369 -235 0.01% 17,491,728
2016-05-19 2016-05-17 155.982 107,604 +235 0.01% 16,784,299
2016-05-17 2016-05-13 165.315 107,369 +2,876 0.01% 17,749,750
2016-05-12 2016-05-10 169.917 104,493 -228 0.01% 17,755,099
2016-05-11 2016-05-09 167.506 104,721 -10,954 0.01% 17,541,445
2016-05-05 2016-05-03 163.891 115,675 -456 0.01% 18,958,117
2016-05-04 2016-04-29 162.029 116,131 +456 0.01% 18,816,569
2016-05-03 2016-04-28 163.234 115,675 +685 0.01% 18,882,082
2016-04-29 2016-04-27 164.768 114,990 +1,826 0.01% 18,946,631
2016-04-28 2016-04-26 167.835 113,164 -229 0.01% 18,992,894
2016-04-27 2016-04-25 170.245 113,393 +2,739 0.01% 19,304,624
2016-04-26 2016-04-22 171.231 110,654 +456 0.01% 18,947,425
2016-04-15 2016-04-13 175.394 110,198 -9,128 0.01% 19,328,099
2016-04-12 2016-04-08 174.080 119,326 +10,954 0.01% 20,772,228
2016-04-05 2016-03-31 173.861 108,372 -1,369 0.01% 18,841,614
2016-04-01 2016-03-30 173.532 109,741 +9,128 0.01% 19,043,562
2016-03-22 2016-03-18 171.122 100,613 -2,282 0.01% 17,217,069
2016-03-21 2016-03-17 170.136 102,895 -1,141 0.01% 17,506,117
2016-03-18 2016-03-16 165.315 104,036 +1,141 0.01% 17,198,754
2016-03-03 2016-03-01 162.686 102,895 -1,826 0.01% 16,739,590
2016-02-16 2016-02-12 157.866 104,721 -456 0.01% 16,531,865
2016-02-11 2016-02-04 158.742 105,177 -685 0.01% 16,696,032
2016-02-05 2016-02-03 156.113 105,862 +1,141 0.01% 16,526,430
2016-02-04 2016-02-02 155.346 104,721 -456 0.01% 16,267,998
2016-02-03 2016-02-01 154.251 105,177 -229 0.01% 16,223,611
2016-01-26 2016-01-22 147.677 105,406 -912 0.01% 15,566,082
2016-01-25 2016-01-21 145.048 106,318 +912 0.01% 15,421,225
2016-01-22 2016-01-20 146.911 105,406 +457 0.01% 15,485,249
2016-01-06 2016-01-04 152.279 104,949 -913 0.01% 15,981,487
2015-12-01 2015-11-27 152.169 105,862 -1,369 0.01% 16,108,920
2015-11-27 2015-11-25 154.579 107,231 +3,195 0.01% 16,575,684
2015-11-16 2015-11-12 164.329 104,036 +456 0.01% 17,096,177
2015-11-09 2015-11-05 166.740 103,580 +456 0.01% 17,270,887
2015-10-30 2015-10-28 171.450 103,124 -456 0.01% 17,680,648
2015-10-29 2015-10-27 169.369 103,580 +456 0.01% 17,543,227
2015-09-29 2015-09-24 162.577 103,124 -228 0.01% 16,765,548
2015-09-24 2015-09-22 162.905 103,352 -5,020 0.01% 16,836,583
2015-09-15 2015-09-11 153.374 108,372 +456 0.01% 16,621,462
2015-09-14 2015-09-10 153.484 107,916 +2,282 0.01% 16,563,346
2015-09-11 2015-09-09 156.770 105,634 +2,967 0.01% 16,560,271
2015-09-09 2015-09-07 145.048 102,667 +456 0.01% 14,891,654
2015-09-04 2015-09-01 142.309 102,211 +457 0.01% 14,545,575
2015-08-21 2015-08-19 157.302 101,754 +981 0.01% 16,006,060
2015-08-14 2015-08-12 160.510 100,773 -226 0.01% 16,175,025
2015-08-04 2015-07-31 161.616 100,999 -2,938 0.01% 16,323,025
2015-07-21 2015-07-17 156.638 103,937 -452 0.01% 16,280,465
2015-07-10 2015-07-08 146.793 104,389 +452 0.01% 15,323,537
2015-06-30 2015-06-26 157.633 103,937 +452 0.01% 16,383,942
2015-06-26 2015-06-24 158.961 103,485 +226 0.01% 16,450,062
2015-06-16 2015-06-12 159.735 103,259 -452 0.01% 16,494,094
2015-06-11 2015-06-09 153.872 103,711 -2,260 0.01% 15,958,252
2015-06-10 2015-06-08 157.302 105,971 +452 0.01% 16,669,401
2015-06-05 2015-06-03 162.611 105,519 +226 0.01% 17,158,581
2015-06-04 2015-06-02 163.386 105,293 +2,260 0.01% 17,203,363
2015-06-01 2015-05-28 162.611 103,033 +2,260 0.01% 16,754,329
2015-05-29 2015-05-27 166.262 100,773 +452 0.01% 16,754,695
2015-05-28 2015-05-26 166.483 100,321 +2,260 0.01% 16,701,740
2015-05-26 2015-05-21 167.700 98,061 +452 0.01% 16,444,811
2015-05-22 2015-05-20 168.364 97,609 +452 0.01% 16,433,796
2015-05-19 2015-05-15 178.342 97,157 +2,043 0.01% 17,327,140
2015-05-15 2015-05-13 175.050 95,114 +660 0.01% 16,649,662
2015-05-11 2015-05-07 177.888 94,454 -220 0.01% 16,802,192
2015-05-04 2015-04-29 178.796 94,674 -881 0.01% 16,927,307
2015-04-30 2015-04-28 178.115 95,555 +881 0.01% 17,019,741
2015-04-28 2015-04-24 177.547 94,674 -2,863 0.01% 16,809,085
2015-04-24 2015-04-22 175.277 97,537 -18 0.01% 17,095,952
2015-04-23 2015-04-21 176.639 97,555 +5,065 0.01% 17,232,001
2015-04-21 2015-04-17 177.661 92,490 +899 0.01% 16,431,822
2015-04-14 2015-04-10 181.293 91,591 -3,523 0.01% 16,604,825
2015-04-13 2015-04-09 176.185 95,114 -211 0.01% 16,757,636
2015-04-10 2015-04-08 174.595 95,325 +651 0.01% 16,643,312
2015-03-26 2015-03-24 175.163 94,674 -440 0.01% 16,583,388
2015-03-25 2015-03-23 171.984 95,114 +1,321 0.01% 16,358,131
2015-03-23 2015-03-19 170.736 93,793 +661 0.01% 16,013,817
2015-03-19 2015-03-17 170.168 93,132 +2,202 0.01% 15,848,098
2015-03-17 2015-03-13 168.125 90,930 -441 0.01% 15,287,584
2015-03-16 2015-03-12 168.125 91,371 -3,964 0.01% 15,361,727
2015-03-13 2015-03-11 170.963 95,335 +4,405 0.01% 16,298,737
2015-03-11 2015-03-09 169.601 90,930 +881 0.01% 15,421,776
2015-03-10 2015-03-06 172.779 90,049 +1,101 0.01% 15,558,587
2015-03-06 2015-03-04 173.460 88,948 +220 0.01% 15,428,942
2015-03-04 2015-03-02 176.071 88,728 +1,982 0.01% 15,622,448
2015-03-03 2015-02-27 181.180 86,746 -440 0.01% 15,716,612
2015-03-02 2015-02-26 180.953 87,186 +440 0.01% 15,776,537
2015-02-13 2015-02-11 178.455 86,746 +440 0.01% 15,480,272
2015-02-12 2015-02-10 180.158 86,306 -3,083 0.01% 15,548,715
2015-02-09 2015-02-05 183.223 89,389 +2,203 0.01% 16,378,126
2015-02-06 2015-02-04 186.175 87,186 +880 0.01% 16,231,819
2015-01-26 2015-01-22 176.866 86,306 -440 0.01% 15,264,586
2015-01-21 2015-01-19 179.250 86,746 -220 0.01% 15,549,205
2015-01-19 2015-01-15 178.001 86,966 -661 0.01% 15,480,043
2015-01-16 2015-01-14 174.595 87,627 +881 0.01% 15,299,276
2014-12-22 2014-12-18 166.649 86,746 -440 0.01% 14,456,132
2014-12-19 2014-12-17 162.676 87,186 +440 0.01% 14,183,047
2014-12-15 2014-12-11 169.828 86,746 -440 0.01% 14,731,862
2014-12-12 2014-12-10 169.146 87,186 -441 0.01% 14,747,202
2014-12-10 2014-12-08 165.514 87,627 +441 0.01% 14,503,475
2014-11-28 2014-11-26 168.692 87,186 -441 0.01% 14,707,612
2014-11-27 2014-11-25 162.449 87,627 +441 0.01% 14,234,892
2014-11-26 2014-11-24 163.697 87,186 +440 0.01% 14,272,124
2014-11-07 2014-11-05 171.076 86,746 -220 0.01% 14,840,185
2014-11-05 2014-11-03 168.352 86,966 -217 0.01% 14,640,882
2014-11-04 2014-10-31 169.941 87,183 -440 0.01% 14,815,974
2014-10-29 2014-10-27 166.422 87,623 -441 0.01% 14,582,389
2014-10-28 2014-10-24 164.833 88,064 -440 0.01% 14,515,822
2014-10-24 2014-10-22 165.741 88,504 -441 0.01% 14,668,724
2014-10-22 2014-10-20 164.038 88,945 -440 0.01% 14,590,359
2014-10-16 2014-10-14 163.697 89,385 -441 0.01% 14,632,095
2014-10-15 2014-10-13 161.768 89,826 -880 0.01% 14,530,934
2014-10-06 2014-09-30 155.864 90,706 +440 0.01% 14,137,843
2014-09-17 2014-09-15 158.362 90,266 +881 0.01% 14,294,699
2014-09-15 2014-09-11 163.016 89,385 -881 0.01% 14,571,212
2014-09-05 2014-09-03 168.238 90,266 -881 0.01% 15,186,196
2014-09-04 2014-09-02 163.811 91,147 -440 0.01% 14,930,877
2014-09-03 2014-09-01 164.833 91,587 -3,084 0.01% 15,096,527
2014-08-29 2014-08-27 166.422 94,671 -880 0.01% 15,755,331
2014-08-27 2014-08-25 166.876 95,551 -15,856 0.01% 15,945,171
2014-08-25 2014-08-21 170.568 111,407 +1,002 0.01% 19,002,460
2014-08-20 2014-08-18 166.673 110,405 -436 0.01% 18,401,549
2014-08-12 2014-08-08 162.091 110,841 -437 0.01% 17,966,336
2014-08-04 2014-07-31 158.884 111,278 -436 0.01% 17,680,251
2014-08-01 2014-07-30 158.540 111,714 +24,221 0.01% 17,711,133
2014-07-31 2014-07-29 156.822 87,493 +436 0.01% 13,720,799
2014-07-24 2014-07-22 159.227 87,057 -436 0.01% 13,861,848
2014-07-18 2014-07-16 157.624 87,493 -1,309 0.01% 13,790,957
2014-07-04 2014-07-02 157.967 88,802 -873 0.01% 14,027,803
2014-07-02 2014-06-27 156.593 89,675 -437 0.01% 14,042,439
2014-06-30 2014-06-26 155.676 90,112 -4,365 0.01% 14,028,290
2014-06-26 2014-06-24 152.354 94,477 +218 0.01% 14,393,963
2014-06-25 2014-06-23 149.490 94,259 +1,965 0.01% 14,090,811
2014-06-13 2014-06-11 149.949 92,294 +873 0.01% 13,839,352
2014-05-30 2014-05-28 152.354 91,421 +4,364 0.01% 13,928,369
2014-05-26 2014-05-22 154.989 87,057 +437 0.01% 13,492,864
2014-05-20 2014-05-16 164.036 86,620 +2,358 0.01% 14,208,806
2014-05-14 2014-05-12 163.212 84,262 -8,492 0.01% 13,752,552
2014-04-29 2014-04-25 155.675 92,754 +2,123 0.01% 14,439,508
2014-04-28 2014-04-24 159.561 90,631 +2,123 0.01% 14,461,201
2014-04-23 2014-04-17 163.801 88,508 -2,123 0.01% 14,497,661
2014-04-17 2014-04-15 163.212 90,631 -637 0.01% 14,792,048
2014-04-08 2014-04-04 160.857 91,268 -212 0.01% 14,681,064
2014-03-28 2014-03-26 154.851 91,480 -425 0.01% 14,165,771
2014-03-21 2014-03-19 150.494 91,905 -2,123 0.01% 13,831,150
2014-03-03 2014-02-27 153.556 94,028 -3,185 0.01% 14,438,534
2014-02-28 2014-02-26 152.143 97,213 -636 0.01% 14,790,238
2014-02-27 2014-02-25 148.021 97,849 -8,492 0.01% 14,483,715
2014-02-19 2014-02-17 146.726 106,341 -850 0.01% 15,602,963
2014-02-10 2014-02-06 139.543 107,191 -424 0.01% 14,957,705
2014-02-07 2014-02-05 136.716 107,615 +424 0.01% 14,712,732
2014-02-06 2014-02-04 139.189 107,191 -424 0.01% 14,919,838
2014-02-05 2014-01-30 137.305 107,615 +424 0.01% 14,776,094
2014-01-24 2014-01-22 144.371 107,191 -424 0.01% 15,475,229
2014-01-20 2014-01-16 140.014 107,615 +424 0.01% 15,067,561
2014-01-17 2014-01-15 140.367 107,191 -424 0.01% 15,046,063
2014-01-09 2014-01-07 139.189 107,615 +849 0.01% 14,978,854
2013-12-30 2013-12-24 144.724 106,766 -1,312 0.01% 15,451,589
2013-12-27 2013-12-20 143.664 108,078 -424 0.01% 15,526,924
2013-12-23 2013-12-19 141.191 108,502 +424 0.01% 15,319,522
2013-12-19 2013-12-17 141.191 108,078 -849 0.01% 15,259,657
2013-12-18 2013-12-16 140.485 108,927 -11,040 0.01% 15,302,567
2013-12-16 2013-12-12 141.191 119,967 +8,492 0.01% 16,938,279
2013-12-10 2013-12-06 145.548 111,475 +425 0.01% 16,224,983
2013-12-06 2013-12-04 147.903 111,050 -3,784 0.01% 16,424,664
2013-12-05 2013-12-03 147.786 114,834 +1,699 0.01% 16,970,808
2013-12-03 2013-11-29 148.374 113,135 -425 0.01% 16,786,333
2013-12-02 2013-11-28 148.139 113,560 +1,062 0.01% 16,822,647
2013-11-29 2013-11-27 148.845 112,498 +849 0.01% 16,744,808
2013-11-28 2013-11-26 148.257 111,649 +425 0.01% 16,552,701
2013-11-26 2013-11-22 147.786 111,224 -425 0.01% 16,437,302
2013-11-21 2013-11-19 146.137 111,649 -2,335 0.01% 16,316,046
2013-11-18 2013-11-14 144.842 113,984 +2,547 0.01% 16,509,628
2013-11-15 2013-11-13 145.784 111,437 +1,274 0.01% 16,245,697
2013-11-14 2013-11-12 147.315 110,163 +1,699 0.01% 16,228,611
2013-11-12 2013-11-08 148.139 108,464 +212 0.01% 16,067,731
2013-11-08 2013-11-06 148.963 108,252 +212 0.01% 16,125,558
2013-11-07 2013-11-05 148.728 108,040 +1,274 0.01% 16,068,533
2013-11-05 2013-11-01 151.201 106,766 -425 0.01% 16,143,076
2013-11-04 2013-10-31 152.143 107,191 +2,548 0.01% 16,308,317
2013-10-28 2013-10-24 155.204 104,643 +212 0.01% 16,241,042
2013-10-22 2013-10-18 156.146 104,431 +425 0.01% 16,306,519
2013-10-17 2013-10-15 159.090 104,006 +424 0.01% 16,546,344
2013-10-11 2013-10-09 159.208 103,582 +1,274 0.01% 16,491,087
2013-10-10 2013-10-08 160.386 102,308 -3,397 0.01% 16,408,731
2013-10-09 2013-10-07 160.032 105,705 +2,548 0.01% 16,916,218
2013-10-08 2013-10-04 159.915 103,157 +425 0.01% 16,496,308
2013-10-04 2013-10-02 161.092 102,732 +1,273 0.01% 16,549,319
2013-10-02 2013-09-27 159.326 101,459 -849 0.01% 16,165,036
2013-09-30 2013-09-26 158.501 102,308 +849 0.01% 16,215,971
2013-09-24 2013-09-19 160.150 101,459 -849 0.01% 16,248,669
2013-09-19 2013-09-17 159.444 102,308 +425 0.01% 16,312,351
2013-09-18 2013-09-16 157.559 101,883 +424 0.01% 16,052,628
2013-09-11 2013-09-09 159.797 101,459 +425 0.01% 16,212,826
2013-09-10 2013-09-06 160.974 101,034 +425 0.01% 16,263,887
2013-08-26 2013-08-22 162.755 100,609 +1,273 0.01% 16,374,662
2013-08-23 2013-08-21 164.658 99,336 +3,047 0.01% 16,356,429
2013-08-21 2013-08-19 169.175 96,289 -1,230 0.01% 16,289,720
2013-08-16 2013-08-13 167.154 97,519 +71,444 0.01% 16,300,714
2013-08-15 2013-08-12 166.322 26,075 -841 0.00% 4,336,847
2013-08-09 2013-08-07 164.063 26,916 +5,046 0.00% 4,415,925
2013-07-29 2013-07-25 164.658 21,870 -420 0.00% 3,601,062
2013-07-24 2013-07-22 163.588 22,290 +2,313 0.00% 3,646,369
2013-07-23 2013-07-19 163.350 19,977 +421 0.00% 3,263,240
2013-06-28 2013-06-26 158.594 19,556 -842 0.00% 3,101,472
2013-06-26 2013-06-24 158.238 20,398 +842 0.00% 3,227,734
2013-06-20 2013-06-18 163.588 19,556 +420 0.00% 3,199,120
2013-06-17 2013-06-13 159.783 19,136 -420 0.00% 3,057,613
2013-06-06 2013-06-04 163.825 19,556 +2,102 0.00% 3,203,770
2013-06-03 2013-05-30 167.630 17,454 +421 0.00% 2,925,810
2013-05-28 2013-05-24 174.050 17,033 +841 0.00% 2,964,588
2013-05-23 2013-05-21 192.533 16,192 +421 0.00% 3,117,487
2013-05-22 2013-05-20 194.601 15,771 +365 0.00% 3,069,060
2013-05-10 2013-05-08 187.664 15,406 -411 0.00% 2,891,158
2013-04-30 2013-04-26 181.336 15,817 -411 0.00% 2,868,191
2013-04-23 2013-04-19 177.807 16,228 +411 0.00% 2,885,445
2013-04-03 2013-03-28 178.293 15,817 -411 0.00% 2,820,067
2013-03-13 2013-03-11 177.320 16,228 -1,233 0.00% 2,877,545
2013-03-12 2013-03-08 176.955 17,461 -205 0.00% 3,089,806
2013-03-11 2013-03-07 174.399 17,666 +205 0.00% 3,080,931
2013-03-07 2013-03-05 170.261 17,461 -411 0.00% 2,972,928
2013-03-01 2013-02-27 167.097 17,872 +411 0.00% 2,986,354
2013-02-28 2013-02-26 172.695 17,461 -1,232 0.00% 3,015,429
2013-02-26 2013-02-22 172.330 18,693 -822 0.00% 3,221,365
2013-02-25 2013-02-21 170.139 19,515 +822 0.00% 3,320,270
2013-02-22 2013-02-20 173.425 18,693 -411 0.00% 3,241,839
2013-02-20 2013-02-18 170.626 19,104 +616 0.00% 3,259,642
2013-02-18 2013-02-14 170.870 18,488 -411 0.00% 3,159,037
2013-02-06 2013-02-04 165.028 18,899 -410 0.00% 3,118,862
2013-02-05 2013-02-01 163.081 19,309 -822 0.00% 3,148,924
2013-02-01 2013-01-30 162.472 20,131 -5,752 0.00% 3,270,727
2013-01-29 2013-01-25 161.620 25,883 +411 0.00% 4,183,216
2013-01-28 2013-01-24 161.012 25,472 +822 0.00% 4,101,290
2013-01-15 2013-01-11 159.430 24,650 -411 0.00% 3,929,939
2013-01-14 2013-01-10 159.673 25,061 +1,232 0.00% 4,001,565
2013-01-09 2013-01-07 158.699 23,829 +4,109 0.00% 3,781,647
2013-01-07 2013-01-03 159.551 19,720 +1,232 0.00% 3,146,351
2012-12-21 2012-12-19 158.213 18,488 +822 0.00% 2,925,034
2012-12-20 2012-12-18 160.038 17,666 +411 0.00% 2,827,233
2012-12-14 2012-12-12 162.472 17,255 +411 0.00% 2,803,457
2012-12-11 2012-12-07 163.324 16,844 +410 0.00% 2,751,030
2012-11-20 2012-11-16 162.716 16,434 -410 0.00% 2,674,067
2012-11-07 2012-11-05 162.837 16,844 -411 0.00% 2,742,831
2012-11-06 2012-11-02 162.107 17,255 -411 0.00% 2,797,157
2012-10-30 2012-10-26 159.795 17,666 +411 0.00% 2,822,933
2012-10-29 2012-10-25 160.038 17,255 -411 0.00% 2,761,457
2012-10-26 2012-10-24 158.334 17,666 -411 0.00% 2,797,133
2012-10-24 2012-10-19 155.779 18,077 +1,233 0.00% 2,816,008
2012-10-15 2012-10-11 158.943 16,844 +410 0.00% 2,677,232
2012-10-10 2012-10-08 160.890 16,434 +1,233 0.00% 2,644,066
2012-10-04 2012-09-28 160.282 15,201 -411 0.00% 2,436,439
2012-09-21 2012-09-19 156.509 15,612 -411 0.00% 2,443,414
2012-09-20 2012-09-18 154.805 16,023 -616 0.00% 2,480,439
2012-09-17 2012-09-13 152.614 16,639 +1,027 0.00% 2,539,349
2012-09-03 2012-08-30 151.519 15,612 -411 0.00% 2,365,514
2012-08-28 2012-08-24 148.598 16,023 +411 0.00% 2,380,988
2012-08-20 2012-08-16 155.477 15,612 -411 0.00% 2,427,308
2012-08-17 2012-08-15 155.600 16,023 +157 0.00% 2,493,178
2012-08-03 2012-08-01 151.052 15,866 -406 0.00% 2,396,597
2012-08-02 2012-07-31 149.946 16,272 +813 0.00% 2,439,925
2012-08-01 2012-07-30 149.823 15,459 -407 0.00% 2,316,119
2012-07-30 2012-07-26 145.767 15,866 +407 0.00% 2,312,746
2012-07-19 2012-07-17 145.645 15,459 -610 0.00% 2,251,518
2012-07-03 2012-06-28 141.343 16,069 -1,221 0.00% 2,271,237
2012-06-29 2012-06-27 142.203 17,290 -1,017 0.00% 2,458,692
2012-06-28 2012-06-26 140.482 18,307 -406 0.00% 2,571,812
2012-06-26 2012-06-22 137.656 18,713 +406 0.00% 2,575,949
2012-06-14 2012-06-12 137.041 18,307 -406 0.00% 2,508,810
2012-06-12 2012-06-08 133.968 18,713 +406 0.00% 2,506,950
2012-06-08 2012-06-06 133.845 18,307 +611 0.00% 2,450,309
2012-06-05 2012-06-01 132.985 17,696 -407 0.00% 2,353,304
2012-05-31 2012-05-29 134.460 18,103 +407 0.00% 2,434,129
2012-05-30 2012-05-28 134.214 17,696 +203 0.00% 2,375,054
2012-05-25 2012-05-23 146.136 17,493 +515 0.00% 2,556,361
2012-05-10 2012-05-08 148.796 16,978 -1,579 0.00% 2,526,251
2012-05-09 2012-05-07 146.896 18,557 -790 0.00% 2,725,950
2012-05-07 2012-05-03 149.175 19,347 -395 0.00% 2,886,098
2012-05-04 2012-05-02 148.542 19,742 -790 0.00% 2,932,522
2012-04-26 2012-04-24 144.743 20,532 +593 0.00% 2,971,869
2012-04-25 2012-04-23 144.743 19,939 +197 0.00% 2,886,036
2012-04-24 2012-04-20 145.630 19,742 -592 0.00% 2,875,022
2012-04-23 2012-04-19 146.643 20,334 -1,579 0.00% 2,981,834
2012-04-16 2012-04-12 144.363 21,913 +197 0.00% 3,163,434
2012-04-13 2012-04-11 144.490 21,716 +592 0.00% 3,137,745
2012-04-12 2012-04-10 144.490 21,124 -789 0.00% 3,052,207
2012-04-11 2012-04-05 145.123 21,913 -1,580 0.00% 3,180,084
2012-04-05 2012-04-02 144.490 23,493 +790 0.00% 3,394,503
2012-04-03 2012-03-30 144.363 22,703 -790 0.00% 3,277,481
2012-04-02 2012-03-29 144.363 23,493 +790 0.00% 3,391,528
2012-03-30 2012-03-28 145.250 22,703 +395 0.00% 3,297,606
2012-03-29 2012-03-27 145.250 22,308 +395 0.00% 3,240,232
2012-03-23 2012-03-21 143.983 21,913 +394 0.00% 3,155,109
2012-03-22 2012-03-20 144.617 21,519 +987 0.00% 3,112,005
2012-03-21 2012-03-19 145.883 20,532 +1,777 0.00% 2,995,269
2012-03-19 2012-03-15 147.276 18,755 -395 0.00% 2,762,160
2012-03-15 2012-03-13 150.695 19,150 -394 0.00% 2,885,811
2012-03-14 2012-03-12 150.189 19,544 +1,381 0.00% 2,935,285
2012-03-13 2012-03-09 149.809 18,163 -1,184 0.00% 2,720,974
2012-03-12 2012-03-08 148.796 19,347 -790 0.00% 2,878,748
2012-03-08 2012-03-06 144.870 20,137 +2,764 0.00% 2,917,245
2012-03-06 2012-03-02 147.023 17,373 -790 0.00% 2,554,225
2012-03-05 2012-03-01 146.643 18,163 -2,566 0.00% 2,663,473
2012-03-02 2012-02-29 147.149 20,729 +395 0.00% 3,050,258
2012-02-22 2012-02-20 140.564 20,334 +395 0.00% 2,858,235
2012-02-21 2012-02-17 141.704 19,939 +1,184 0.00% 2,825,437
2012-02-20 2012-02-16 140.818 18,755 +1,382 0.00% 2,641,034
2012-02-17 2012-02-15 140.564 17,373 +395 0.00% 2,442,024
2012-02-16 2012-02-14 140.184 16,978 +395 0.00% 2,380,051
2012-02-14 2012-02-10 141.704 16,583 +790 0.00% 2,349,878
2012-02-13 2012-02-09 140.818 15,793 +394 0.00% 2,223,932
2012-02-02 2012-01-31 141.704 15,399 -394 0.00% 2,182,100
2012-01-31 2012-01-27 138.538 15,793 -395 0.00% 2,187,933
2012-01-27 2012-01-20 134.992 16,188 +395 0.00% 2,185,257
2012-01-20 2012-01-18 136.892 15,793 +394 0.00% 2,161,934
2012-01-19 2012-01-17 140.691 15,399 +790 0.00% 2,166,500
2011-12-08 2011-12-06 143.730 14,609 +395 0.00% 2,099,754
2011-12-06 2011-12-02 146.390 14,214 +395 0.00% 2,080,780
2011-11-09 2011-11-07 149.429 13,819 -395 0.00% 2,064,956
2011-11-07 2011-11-03 149.049 14,214 -1,185 0.00% 2,118,580
2011-11-02 2011-10-31 150.315 15,399 -592 0.00% 2,314,703
2011-11-01 2011-10-28 150.062 15,991 +395 0.00% 2,399,640
2011-10-25 2011-10-21 152.215 15,596 -790 0.00% 2,373,940
2011-10-21 2011-10-19 147.149 16,386 +593 0.00% 2,411,189
2011-10-20 2011-10-18 148.162 15,793 -395 0.00% 2,339,929
2011-10-19 2011-10-17 146.643 16,188 +395 0.00% 2,373,853
2011-10-17 2011-10-13 144.617 15,793 +394 0.00% 2,283,930
2011-10-14 2011-10-12 147.909 15,399 -1,579 0.00% 2,277,653
2011-10-13 2011-10-11 150.315 16,978 +2,764 0.00% 2,552,051
2011-10-07 2011-10-04 156.014 14,214 -395 0.00% 2,217,579
2011-09-26 2011-09-22 155.760 14,609 +395 0.00% 2,275,505
2011-09-20 2011-09-16 158.167 14,214 -1,579 0.00% 2,248,179
2011-09-19 2011-09-15 161.586 15,793 -1,185 0.00% 2,551,922
2011-09-15 2011-09-12 152.088 16,978 +790 0.00% 2,582,151
2011-09-14 2011-09-09 155.381 16,188 -790 0.00% 2,515,300
2011-09-12 2011-09-08 154.114 16,978 +790 0.00% 2,616,551
2011-08-25 2011-08-23 157.092 16,188 -1,010 0.00% 2,543,008
2011-08-15 2011-08-11 146.602 17,198 -1,954 0.00% 2,521,266
2011-08-12 2011-08-10 146.091 19,152 +391 0.00% 2,797,927
2011-08-09 2011-08-05 150.312 18,761 +3,909 0.00% 2,820,006
2011-08-03 2011-08-01 160.802 14,852 +390 0.00% 2,388,231
2011-08-02 2011-07-29 165.024 14,462 -781 0.00% 2,386,570
2011-08-01 2011-07-28 161.953 15,243 +781 0.00% 2,468,655
2011-07-28 2011-07-26 154.534 14,462 -781 0.00% 2,234,866
2011-07-27 2011-07-25 152.103 15,243 +781 0.00% 2,318,507
2011-07-18 2011-07-14 148.905 14,462 -1,563 0.00% 2,153,464
2011-07-14 2011-07-12 147.498 16,025 +1,563 0.00% 2,363,652
2011-07-12 2011-07-08 149.673 14,462 -1,563 0.00% 2,164,564
2011-07-07 2011-07-05 146.730 16,025 +1,563 0.00% 2,351,352
2011-06-24 2011-06-22 146.346 14,462 -390 0.00% 2,116,462
2011-06-21 2011-06-17 140.846 14,852 +390 0.00% 2,091,840
2011-06-13 2011-06-09 143.148 14,462 -195 0.00% 2,070,211
2011-06-10 2011-06-08 141.741 14,657 -586 0.00% 2,077,500
2011-06-08 2011-06-03 139.566 15,243 +781 0.00% 2,127,411
2011-06-02 2011-05-31 142.125 14,462 -2,345 0.00% 2,055,411
2011-06-01 2011-05-30 139.694 16,807 +391 0.00% 2,347,843
2011-05-31 2011-05-27 139.694 16,416 -782 0.00% 2,293,222
2011-05-06 2011-05-04 144.636 17,198 +466 0.00% 2,487,451
2011-04-21 2011-04-19 142.138 16,732 +2,662 0.00% 2,378,250
2011-04-20 2011-04-18 142.795 14,070 -2,662 0.00% 2,009,129
2011-04-18 2011-04-14 140.954 16,732 +2,662 0.00% 2,358,449
2011-04-15 2011-04-13 141.217 14,070 -2,662 0.00% 1,986,929
2011-04-11 2011-04-07 138.851 16,732 -2,281 0.00% 2,323,249
2011-03-21 2011-03-17 134.249 19,013 -7,606 0.00% 2,552,468
2011-03-18 2011-03-16 134.512 26,619 +7,606 0.00% 3,580,563
2011-03-17 2011-03-15 134.643 19,013 +2,662 0.00% 2,559,968
2011-03-15 2011-03-11 137.930 16,351 +760 0.00% 2,255,297
2011-03-11 2011-03-09 137.667 15,591 -2,662 0.00% 2,146,370
2011-03-10 2011-03-08 136.352 18,253 +2,282 0.00% 2,488,840
2011-03-09 2011-03-07 134.906 15,971 -1,141 0.00% 2,154,584
2011-03-08 2011-03-04 134.117 17,112 +1,141 0.00% 2,295,012
2011-02-15 2011-02-11 131.750 15,971 -380 0.00% 2,104,184
2011-01-24 2011-01-20 130.304 16,351 +1,901 0.00% 2,130,600
2011-01-11 2011-01-07 130.041 14,450 -190 0.00% 1,879,092
2010-12-29 2010-12-24 129.252 14,640 +380 0.00% 1,892,250
2010-12-28 2010-12-22 130.041 14,260 -190 0.00% 1,854,384
2010-12-23 2010-12-21 130.435 14,450 +190 0.00% 1,884,792
2010-12-22 2010-12-20 129.252 14,260 +380 0.00% 1,843,134
2010-12-14 2010-12-10 131.487 13,880 +190 0.00% 1,825,044
2010-12-10 2010-12-08 130.698 13,690 -2,661 0.00% 1,789,261
2010-11-18 2010-11-16 132.013 16,351 +380 0.00% 2,158,549
2010-10-27 2010-10-25 133.197 15,971 -1,141 0.00% 2,127,284
2010-10-22 2010-10-20 131.224 17,112 -380 0.00% 2,245,511
2010-10-07 2010-10-05 123.730 17,492 +380 0.00% 2,164,278
2010-10-04 2010-09-29 124.650 17,112 +380 0.00% 2,133,011
2010-09-30 2010-09-28 123.861 16,732 +381 0.00% 2,072,443
2010-09-28 2010-09-24 125.307 16,351 +380 0.00% 2,048,902
2010-09-20 2010-09-16 125.702 15,971 +190 0.00% 2,007,585
2010-09-13 2010-09-09 125.570 15,781 +761 0.00% 1,981,627
2010-08-26 2010-08-24 126.302 15,020 +196 0.00% 1,897,057
2010-08-20 2010-08-18 126.435 14,824 -375 0.00% 1,874,277
2010-08-10 2010-08-06 125.236 15,199 +1,501 0.00% 1,903,465
2010-08-09 2010-08-05 125.103 13,698 +375 0.00% 1,713,661
2010-08-04 2010-08-02 126.302 13,323 -375 0.00% 1,682,722
2010-07-12 2010-07-08 122.572 13,698 -188 0.00% 1,678,986
2010-07-09 2010-07-07 122.705 13,886 +188 0.00% 1,703,879
2010-06-29 2010-06-25 123.371 13,698 -3,191 0.00% 1,689,936
2010-06-23 2010-06-21 122.438 16,889 +375 0.00% 2,067,862
2010-06-17 2010-06-14 123.371 16,514 +3,191 0.00% 2,037,348
2010-05-27 2010-05-25 127.101 13,323 +375 0.00% 1,693,372
2010-05-24 2010-05-19 127.901 12,948 -375 0.00% 1,656,060
2010-05-06 2010-05-04 120.840 13,323 +375 0.00% 1,609,946
2010-05-03 2010-04-29 122.572 12,948 -562 0.00% 1,587,057
2010-04-28 2010-04-26 136.124 13,510 -188 0.00% 1,839,039
2010-04-27 2010-04-23 133.514 13,698 +1,140 0.00% 1,828,881
2010-04-26 2010-04-22 132.416 12,558 -364 0.00% 1,662,874
2010-04-13 2010-04-09 127.608 12,922 -1,820 0.00% 1,648,950
2010-04-12 2010-04-08 126.097 14,742 +1,820 0.00% 1,858,921
2010-04-09 2010-04-07 127.196 12,922 +728 0.00% 1,643,625
2010-04-08 2010-04-01 127.608 12,194 -364 0.00% 1,556,051
2010-04-07 2010-03-31 126.509 12,558 +364 0.00% 1,588,701
2010-03-12 2010-03-10 125.685 12,194 -364 0.00% 1,532,601
2010-03-11 2010-03-09 124.861 12,558 -182 0.00% 1,568,001
2010-03-10 2010-03-08 124.037 12,740 -364 0.00% 1,580,226
2010-03-05 2010-03-03 120.740 13,104 -1,820 0.00% 1,582,176
2010-03-02 2010-02-26 119.366 14,924 -364 0.00% 1,781,423
2010-02-09 2010-02-05 118.267 15,288 -728 0.00% 1,808,072
2010-01-28 2010-01-26 119.778 16,016 -364 0.00% 1,918,370
2010-01-25 2010-01-21 117.718 16,380 -182 0.00% 1,928,220
2010-01-08 2010-01-06 117.169 16,562 +364 0.00% 1,940,545
2009-12-14 2009-12-10 115.795 16,198 +364 0.00% 1,875,646
2009-12-08 2009-12-04 115.795 15,834 -364 0.00% 1,833,497
2009-11-11 2009-11-09 114.833 16,198 -364 0.00% 1,860,071
2009-11-10 2009-11-06 114.284 16,562 -1,456 0.00% 1,892,771
2009-11-06 2009-11-04 114.559 18,018 -364 0.00% 2,064,118
2009-11-03 2009-10-30 114.284 18,382 +364 0.00% 2,100,768
2009-10-22 2009-10-20 115.245 18,018 +728 0.00% 2,076,493
2009-10-16 2009-10-14 115.932 17,290 +3,640 0.00% 2,004,469
2009-10-08 2009-10-06 114.421 13,650 +364 0.00% 1,561,851
2009-10-02 2009-09-29 115.520 13,286 +728 0.00% 1,534,801
2009-09-30 2009-09-28 116.207 12,558 +1,092 0.00% 1,459,328
2009-09-18 2009-09-16 117.031 11,466 -364 0.00% 1,341,879
2009-09-09 2009-09-07 117.443 11,830 -546 0.00% 1,389,354
2009-09-04 2009-09-02 122.056 12,376 -364 0.00% 1,510,559
2009-09-03 2009-09-01 121.777 12,740 +180 0.00% 1,551,437
2009-08-18 2009-08-14 119.966 12,560 -718 0.00% 1,506,767
2009-08-17 2009-08-13 120.384 13,278 -1,256 0.00% 1,598,453
2009-08-07 2009-08-05 117.597 14,534 -1,435 0.00% 1,709,153
2009-08-06 2009-08-04 118.015 15,969 +359 0.00% 1,884,580
2009-08-04 2009-07-31 119.130 15,610 -1,794 0.00% 1,859,612
2009-07-31 2009-07-29 117.876 17,404 +717 0.00% 2,051,506
2009-07-30 2009-07-28 119.826 16,687 +1,077 0.00% 1,999,540
2009-07-28 2009-07-24 117.458 15,610 +1,076 0.00% 1,833,513
2009-07-27 2009-07-23 118.015 14,534 -1,794 0.00% 1,715,228
2009-07-24 2009-07-22 117.458 16,328 +718 0.00% 1,917,847
2009-07-21 2009-07-17 118.433 15,610 +179 0.00% 1,848,737
2009-07-20 2009-07-16 118.990 15,431 +1,077 0.00% 1,836,138
2009-07-15 2009-07-13 118.712 14,354 -359 0.00% 1,703,986
2009-07-10 2009-07-08 118.712 14,713 -1,077 0.00% 1,746,603
2009-07-09 2009-07-07 118.572 15,790 +1,077 0.00% 1,872,255
2009-07-02 2009-06-29 120.802 14,713 -359 0.00% 1,777,353
2009-06-19 2009-06-17 122.056 15,072 -718 0.00% 1,839,621
2009-06-12 2009-06-10 119.130 15,790 -1,078 0.00% 1,881,056
2009-06-11 2009-06-09 116.900 16,868 -717 0.00% 1,971,873
2009-06-10 2009-06-08 115.646 17,585 +359 0.00% 2,033,639
2009-06-05 2009-06-03 115.786 17,226 +358 0.00% 1,994,522
2009-06-04 2009-06-02 116.343 16,868 -717 0.00% 1,962,472
2009-06-02 2009-05-29 116.204 17,585 +1,076 0.00% 2,043,440
2009-05-25 2009-05-21 117.876 16,509 -357 0.00% 1,946,008
2009-05-20 2009-05-18 119.130 16,866 -359 0.00% 2,009,239
2009-05-15 2009-05-13 117.040 17,225 -2,871 0.00% 2,016,007
2009-05-14 2009-05-12 118.154 20,096 -10,765 0.00% 2,374,427
2009-05-13 2009-05-11 117.179 30,861 +9,689 0.00% 3,616,258
2009-05-12 2009-05-08 118.015 21,172 +1,076 0.00% 2,498,611
2009-05-11 2009-05-07 118.851 20,096 -6,818 0.00% 2,388,428
2009-05-08 2009-05-06 120.523 26,914 +7,177 0.00% 3,243,753
2009-05-06 2009-05-04 130.668 19,737 +4,306 0.00% 2,578,995
2009-05-05 2009-04-30 131.965 15,431 +507 0.00% 2,036,346
2009-05-04 2009-04-29 132.109 14,924 +347 0.00% 1,971,590
2009-04-24 2009-04-22 132.397 14,577 +347 0.00% 1,929,949
2009-04-21 2009-04-17 130.956 14,230 -694 0.00% 1,863,506
2009-04-14 2009-04-08 132.397 14,924 -1,041 0.00% 1,975,890
2009-04-07 2009-04-03 128.075 15,965 +2,777 0.00% 2,044,715
2009-04-06 2009-04-02 131.244 13,188 +2,082 0.00% 1,730,850
2009-04-03 2009-04-01 131.532 11,106 +174 0.00% 1,460,799
2009-04-02 2009-03-31 132.541 10,932 -2,083 0.00% 1,448,937
2009-03-31 2009-03-27 131.532 13,015 +3,297 0.00% 1,711,895
2009-03-26 2009-03-24 135.278 9,718 +694 0.00% 1,314,633
2009-03-24 2009-03-20 134.846 9,024 -694 0.00% 1,216,850
2009-03-18 2009-03-16 133.117 9,718 +694 0.00% 1,293,633
2009-03-05 2009-03-03 132.541 9,024 -1,735 0.00% 1,196,049
2009-03-04 2009-03-02 134.990 10,759 +1,735 0.00% 1,452,358
2009-02-26 2009-02-24 139.744 9,024 -1,041 0.00% 1,261,052
2009-02-09 2009-02-05 125.482 10,065 +1,041 0.00% 1,262,973
2008-11-27 2008-11-25 127.643 9,024 -694 0.00% 1,151,847
2008-11-07 2008-11-05 118.711 9,718 +694 0.00% 1,153,629
2008-10-30 2008-10-28 115.253 9,024 -9,023 0.00% 1,040,043
2008-10-29 2008-10-27 107.617 18,047 -1,389 0.00% 1,942,172
2008-10-28 2008-10-24 120.151 19,436 -1,735 0.00% 2,335,259
2008-10-23 2008-10-21 126.346 21,171 +3,471 0.00% 2,674,872
2008-10-22 2008-10-20 127.931 17,700 -3,471 0.00% 2,264,375
2008-10-16 2008-10-14 126.202 21,171 +8,677 0.00% 2,671,822
2008-10-13 2008-10-09 133.693 12,494 +3,470 0.00% 1,670,366
2008-10-09 2008-10-06 138.592 9,024 -1,388 0.00% 1,250,651
2008-10-03 2008-09-30 139.744 10,412 -15,965 0.00% 1,455,017
2008-10-02 2008-09-29 134.126 26,377 +6,941 0.00% 3,537,832
2008-09-23 2008-09-19 137.007 19,436 +1,389 0.00% 2,662,867
2008-09-11 2008-09-09 145.795 18,047 -11,203 0.00% 2,631,162
2008-09-10 2008-09-08 147.892 29,250 +4,261 0.00% 4,325,831
2008-09-09 2008-09-05 144.975 24,989 +306 0.00% 3,622,772
2008-09-04 2008-09-02 145.558 24,683 -1,714 0.00% 3,592,810
2008-09-03 2008-09-01 145.850 26,397 +1,714 0.00% 3,849,996
2008-08-28 2008-08-26 143.516 24,683 +6,856 0.00% 3,542,409
2008-08-14 2008-08-12 145.850 17,827 -3,428 0.00% 2,600,064
2008-08-13 2008-08-11 145.996 21,255 +2,743 0.00% 3,103,137
2008-08-12 2008-08-08 140.745 18,512 -172 0.00% 2,605,472
2008-08-11 2008-08-07 137.974 18,684 -342 0.00% 2,577,904
2008-08-01 2008-07-30 133.307 19,026 -343 0.00% 2,536,293
2008-07-23 2008-07-21 133.744 19,369 -343 0.00% 2,590,492
2008-07-22 2008-07-18 133.598 19,712 +343 0.00% 2,633,491
2008-07-16 2008-07-14 134.182 19,369 +343 0.00% 2,598,967
2008-07-08 2008-07-04 136.370 19,026 -343 0.00% 2,594,567
2008-07-02 2008-06-27 136.224 19,369 +343 0.00% 2,638,516
2008-06-17 2008-06-13 136.953 19,026 +171 0.00% 2,605,666
2008-06-16 2008-06-12 140.891 18,855 -514 0.00% 2,656,497
2008-06-12 2008-06-10 136.953 19,369 +171 0.00% 2,652,641
2008-06-10 2008-06-05 142.787 19,198 -685 0.00% 2,741,223
2008-06-06 2008-06-04 140.307 19,883 -343 0.00% 2,789,733
2008-06-03 2008-05-30 137.390 20,226 +343 0.00% 2,778,860
2008-05-28 2008-05-26 135.494 19,883 -343 0.00% 2,694,036
2008-05-16 2008-05-14 135.640 20,226 -3,428 0.00% 2,743,460
2008-05-09 2008-05-07 131.848 23,654 +685 0.00% 3,118,737
2008-05-07 2008-05-05 145.627 22,969 +1,714 0.00% 3,344,897
2008-05-06 2008-05-02 146.378 21,255 +628 0.00% 3,111,265
2008-05-05 2008-04-30 146.979 20,627 +1,663 0.00% 3,031,739
2008-05-02 2008-04-29 146.679 18,964 +998 0.00% 2,781,613
2008-04-28 2008-04-24 144.124 17,966 -5,988 0.00% 2,589,327
2008-04-23 2008-04-21 148.031 23,954 +5,655 0.00% 3,545,938
2008-04-21 2008-04-17 147.280 18,299 -665 0.00% 2,695,072
2008-04-09 2008-04-07 142.471 18,964 -3,327 0.00% 2,701,812
2008-04-07 2008-04-02 141.869 22,291 -1,331 0.00% 3,162,412
2008-04-03 2008-04-01 146.228 23,622 +4,325 0.00% 3,454,191
2008-04-02 2008-03-31 147.731 19,297 +1,997 0.00% 2,850,757
2008-03-20 2008-03-18 155.545 17,300 -3,327 0.00% 2,690,936
2008-03-19 2008-03-17 152.991 20,627 -666 0.00% 3,155,736
2008-03-18 2008-03-14 148.181 21,293 +3,327 0.00% 3,155,227
2008-03-17 2008-03-13 139.765 17,966 +666 0.00% 2,511,026
2008-03-14 2008-03-12 142.921 17,300 -3,327 0.00% 2,472,541
2008-03-13 2008-03-11 140.817 20,627 +3,327 0.00% 2,904,641
2008-03-04 2008-02-29 133.453 17,300 -3,993 0.00% 2,308,745
2008-02-29 2008-02-27 136.760 21,293 +3,993 0.00% 2,912,025
2008-02-20 2008-02-18 137.661 17,300 -167 0.00% 2,381,543
2008-02-15 2008-02-13 132.702 17,467 +167 0.00% 2,317,906
2008-02-14 2008-02-12 131.951 17,300 -3,327 0.00% 2,282,745
2008-02-12 2008-02-06 132.552 20,627 +3,327 0.00% 2,734,145
2008-01-29 2008-01-25 131.199 17,300 -666 0.00% 2,269,746
2008-01-28 2008-01-24 127.743 17,966 +666 0.00% 2,295,024
2008-01-08 2008-01-04 136.760 17,300 -1,664 0.00% 2,365,943
2007-12-18 2007-12-14 123.084 18,964 +1,664 0.00% 2,334,161
2007-12-06 2007-12-04 125.188 17,300 -666 0.00% 2,165,748
2007-09-12 2007-09-10 122.598 17,966 -665 0.00% 2,202,601
2007-09-11 2007-09-07 120.921 18,631 -387 0.00% 2,252,879
2007-09-10 2007-09-06 120.159 19,018 +656 0.00% 2,285,175
2007-09-04 2007-08-31 119.244 18,362 -1,640 0.00% 2,189,552
2007-08-29 2007-08-27 116.499 20,002 +1,640 0.00% 2,330,211
2007-08-22 2007-08-20 117.261 18,362 -984 0.00% 2,153,152
2007-08-21 2007-08-17 116.651 19,346 -1,312 0.00% 2,256,738
2007-08-20 2007-08-16 116.956 20,658 +656 0.00% 2,416,084
2007-08-15 2007-08-13 116.804 20,002 +656 0.00% 2,336,311
2007-08-08 2007-08-06 116.041 19,346 +656 0.00% 2,244,938
2007-07-24 2007-07-20 121.836 18,690 -656 0.00% 2,277,113
2007-06-26 2007-06-22 120.159 19,346 0.00% 2,324,587

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