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: REALINK FINANCIAL TRADE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 451,241 +0 0.16% 124,091
2025-10-13 2025-10-09 0.260 451,241 +0 0.16% 117,323
2025-10-10 2025-10-08 0.270 451,241 +0 0.16% 121,835
2025-10-09 2025-10-06 0.280 451,241 +0 0.16% 126,347
2025-10-08 2025-10-03 0.270 451,241 +48,000 0.16% 121,835
2025-10-06 2025-10-02 0.285 403,241 -96,000 0.14% 114,924
2025-09-26 2025-09-24 0.250 499,241 +96,000 0.18% 124,810
2025-09-25 2025-09-23 0.250 403,241 +16,000 0.17% 100,810
2025-09-24 2025-09-22 0.255 387,241 +16,000 0.16% 98,746
2025-09-19 2025-09-17 0.270 371,241 -64,000 0.16% 100,235
2025-09-16 2025-09-12 0.265 435,241 +16,000 0.18% 115,339
2025-09-15 2025-09-11 0.265 419,241 +240,000 0.18% 111,099
2025-09-12 2025-09-10 0.255 179,241 -128,000 0.08% 45,706
2025-09-11 2025-09-09 0.250 307,241 -1,920 0.13% 76,810
2025-09-09 2025-09-05 0.240 309,161 +16,000 0.13% 74,199
2025-09-08 2025-09-04 0.248 293,161 +272,000 0.12% 72,704
2025-05-29 2025-05-27 0.405 21,161 -480 0.01% 8,570
2024-12-12 2024-12-10 0.750 21,641 -21,400 0.01% 16,231
2024-10-07 2024-10-03 1.375 43,041 +9,600 0.02% 59,181
2024-07-22 2024-07-18 1.725 33,441 +3,200 0.02% 57,686
2024-07-18 2024-07-16 1.825 30,241 -32,000 0.02% 55,190
2024-07-09 2024-07-05 1.450 62,241 +32,000 0.03% 90,249
2024-06-28 2024-06-26 2.400 30,241 -16,000 0.02% 72,578
2024-06-20 2024-06-18 2.500 46,241 -57,600 0.02% 115,602
2024-06-19 2024-06-17 2.450 103,841 +64,000 0.05% 254,410
2024-06-03 2024-05-30 1.225 39,841 +16,000 0.02% 48,805
2024-05-31 2024-05-29 1.245 23,841 -9,600 0.01% 29,682
2024-05-30 2024-05-28 1.100 33,441 +9,600 0.02% 36,785
2024-05-29 2024-05-27 0.850 23,841 -47,800 0.01% 20,265
2024-01-05 2024-01-03 0.765 71,641 -19,200 0.04% 54,805
2024-01-04 2024-01-02 0.765 90,841 +44,800 0.05% 69,493
2024-01-03 2023-12-29 0.860 46,041 -26,200 0.02% 39,595
2023-12-04 2023-11-30 0.700 72,241 -1,800 0.04% 50,569
2023-11-22 2023-11-20 0.750 74,041 -19,200 0.04% 55,531
2023-11-20 2023-11-16 0.815 93,241 -25,600 0.05% 75,991
2023-09-22 2023-09-20 0.635 118,841 +800 0.06% 75,464
2023-09-21 2023-09-19 0.645 118,041 -44,800 0.11% 76,136
2023-09-12 2023-09-07 0.620 162,841 +44,800 0.15% 100,961
2023-09-11 2023-09-06 0.620 118,041 +3,800 0.11% 73,185
2023-09-05 2023-08-31 0.650 114,241 -240 0.10% 74,257
2023-09-04 2023-08-30 0.645 114,481 -1,200 0.10% 73,840
2023-08-17 2023-08-15 0.629 115,681 -2,094 0.10% 72,720
2023-06-06 2023-06-02 0.746 117,775 +4,073 0.10% 87,918
2023-04-06 2023-04-03 0.884 113,702 -10,181 0.10% 100,513
2023-02-06 2023-02-02 1.002 123,883 -489 0.11% 124,114
2023-01-16 2023-01-12 0.963 124,372 -21,584 0.11% 119,718
2023-01-13 2023-01-11 0.963 145,956 +21,584 0.13% 140,494
2022-12-29 2022-12-23 1.002 124,372 +10,181 0.11% 124,604
2022-12-21 2022-12-19 1.061 114,191 -20,362 0.10% 121,134
2022-12-19 2022-12-15 1.080 134,553 -44,796 0.12% 145,377
2022-12-14 2022-12-12 1.080 179,349 +16,289 0.16% 193,777
2022-11-09 2022-11-07 0.923 163,060 +4,480 0.15% 150,551
2022-11-08 2022-11-04 0.923 158,580 +11,810 0.14% 146,415
2022-10-25 2022-10-21 1.100 146,770 -28,141 0.13% 161,460
2022-10-17 2022-10-13 0.884 174,911 -34,208 0.16% 154,621
2022-10-13 2022-10-11 0.963 209,119 -17,104 0.19% 201,293
2022-10-05 2022-09-30 0.845 226,223 -407 0.24% 191,093
2022-09-29 2022-09-27 0.982 226,630 -2,443 0.24% 222,601
2022-09-26 2022-09-22 1.080 229,073 -5,295 0.24% 247,501
2022-09-23 2022-09-21 1.080 234,368 +6,109 0.25% 253,222
2022-09-22 2022-09-20 1.041 228,259 +11,403 0.24% 237,653
2022-09-21 2022-09-19 1.100 216,856 +5,294 0.23% 238,561
2022-09-20 2022-09-16 1.139 211,562 +81,041 0.23% 241,049
2022-09-19 2022-09-15 1.297 130,521 -5,702 0.14% 169,225
2022-09-15 2022-09-13 1.375 136,223 -407 0.15% 187,322
2022-09-08 2022-09-06 1.336 136,630 -407 0.15% 182,513
2022-09-07 2022-09-05 1.336 137,037 +4,072 0.15% 183,057
2022-09-05 2022-09-01 1.434 132,965 -407 0.14% 190,678
2022-09-02 2022-08-31 1.454 133,372 +18,326 0.14% 193,881
2022-09-01 2022-08-30 1.532 115,046 -3,258 0.12% 176,281
2022-08-31 2022-08-29 1.513 118,304 +3,258 0.13% 178,949
2022-08-24 2022-08-22 1.650 115,046 -2,851 0.12% 189,841
2022-08-22 2022-08-18 1.591 117,897 +2,851 0.13% 187,598
2022-08-19 2022-08-17 1.572 115,046 +6,923 0.12% 180,801
2022-08-16 2022-08-12 1.709 108,123 +11,403 0.12% 184,789
2022-08-15 2022-08-11 1.630 96,720 +10,181 0.10% 157,701
2022-08-11 2022-08-09 1.670 86,539 -13,032 0.09% 144,501
2022-08-09 2022-08-05 1.532 99,571 +5,701 0.11% 152,569
2022-08-05 2022-08-03 1.532 93,870 +4,073 0.10% 143,834
2022-08-04 2022-08-02 1.591 89,797 -1,222 0.10% 142,885
2022-08-02 2022-07-29 1.650 91,019 +4,276 0.10% 150,193
2022-08-01 2022-07-28 1.768 86,743 -570 0.09% 153,362
2022-07-29 2022-07-27 1.552 87,313 +5,701 0.09% 135,502
2022-07-28 2022-07-26 1.630 81,612 -42,760 0.09% 133,067
2022-07-27 2022-07-25 1.611 124,372 +10,425 0.13% 200,344
2022-07-26 2022-07-22 1.572 113,947 +24,109 0.12% 179,074
2022-07-25 2022-07-21 2.082 89,838 -43,656 0.10% 187,071
2022-07-22 2022-07-20 1.807 133,494 +107,878 0.14% 241,262
2022-04-21 2022-04-19 19.644 25,616 +610 0.03% 503,212
2022-03-28 2022-03-24 19.644 25,006 -3,054 0.03% 491,229
2022-03-23 2022-03-21 19.644 28,060 -4,072 0.03% 551,223
2022-03-21 2022-03-17 19.644 32,132 -3,055 0.03% 631,215
2021-12-03 2021-12-01 19.644 35,187 -570 0.04% 691,229
2021-12-01 2021-11-29 19.644 35,757 -3,258 0.04% 702,426
2021-10-20 2021-10-18 19.644 39,015 -651 0.04% 766,428
2021-06-22 2021-06-18 19.644 39,666 -407 0.04% 779,217
2021-06-09 2021-06-07 19.644 40,073 +1,221 0.04% 787,212
2021-05-10 2021-05-06 19.644 38,852 +815 0.04% 763,226
2021-04-21 2021-04-19 19.644 38,037 -733 0.04% 747,216
2021-02-22 2021-02-18 19.644 38,770 +814 0.04% 761,615
2021-01-22 2021-01-20 19.644 37,956 +4,073 0.04% 745,625
2021-01-18 2021-01-14 19.644 33,883 +3,054 0.04% 665,613
2021-01-04 2020-12-29 19.644 30,829 +489 0.03% 605,619
2020-12-21 2020-12-17 19.644 30,340 +1,710 0.03% 596,012
2020-12-17 2020-12-15 19.644 28,630 -2,199 0.03% 562,420
2020-12-10 2020-12-08 19.644 30,829 -977 0.03% 605,619
2020-11-24 2020-11-20 19.644 31,806 +1,018 0.03% 624,811
2020-11-19 2020-11-17 19.644 30,788 -815 0.03% 604,813
2020-11-10 2020-11-06 19.644 31,603 +2,036 0.03% 620,823
2020-11-03 2020-10-30 19.644 29,567 -977 0.03% 580,827
2020-10-27 2020-10-22 19.644 30,544 -489 0.03% 600,020
2020-10-09 2020-10-07 19.644 31,033 +2,037 0.03% 609,626
2020-10-06 2020-09-30 19.644 28,996 +570 0.03% 569,610
2020-09-30 2020-09-28 19.644 28,426 -6,190 0.03% 558,413
2020-09-28 2020-09-24 19.644 34,616 -41 0.04% 680,012
2020-09-25 2020-09-23 19.644 34,657 +3,095 0.04% 680,818
2020-09-03 2020-09-01 19.644 31,562 +611 0.03% 620,018
2020-09-02 2020-08-31 19.644 30,951 -937 0.03% 608,015
2020-08-25 2020-08-21 19.644 31,888 -122 0.03% 626,422
2020-08-19 2020-08-17 19.644 32,010 +3,095 0.03% 628,819
2020-08-18 2020-08-14 19.644 28,915 +1,833 0.03% 568,019
2020-08-14 2020-08-12 19.644 27,082 -1,833 0.03% 532,011
2020-08-11 2020-08-07 19.644 28,915 -815 0.03% 568,019
2020-08-07 2020-08-05 19.644 29,730 +1,915 0.03% 584,029
2020-07-23 2020-07-21 19.644 27,815 -1,181 0.03% 546,410
2020-07-22 2020-07-20 19.644 28,996 -82 0.03% 569,610
2020-07-13 2020-07-09 19.644 29,078 -204 0.03% 571,221
2020-07-09 2020-07-07 19.644 29,282 -1,914 0.03% 575,229
2020-06-19 2020-06-17 19.644 31,196 +408 0.03% 612,828
2020-06-15 2020-06-11 19.644 30,788 -774 0.03% 604,813
2020-05-21 2020-05-19 19.644 31,562 -1,100 0.03% 620,018
2020-05-20 2020-05-18 19.644 32,662 +204 0.03% 641,627
2020-05-19 2020-05-15 19.644 32,458 -1,833 0.03% 637,619
2020-05-15 2020-05-13 19.644 34,291 -828 0.04% 673,628
2020-04-20 2020-04-16 19.644 35,119 -1,426 0.04% 689,893
2020-03-23 2020-03-19 19.644 36,545 -40 0.04% 717,906
2020-02-13 2020-02-11 19.644 36,585 -530 0.04% 718,692
2020-01-15 2020-01-13 19.644 37,115 +4,765 0.04% 729,104
2020-01-02 2019-12-27 19.644 32,350 -41 0.03% 635,498
2019-12-30 2019-12-24 19.644 32,391 -41 0.03% 636,303
2019-12-20 2019-12-18 19.644 32,432 +5,091 0.03% 637,109
2019-12-19 2019-12-17 19.644 27,341 -7,901 0.03% 537,099
2019-12-02 2019-11-28 19.644 35,242 -529 0.04% 692,310
2019-11-28 2019-11-26 19.644 35,771 -163 0.04% 702,701
2019-11-06 2019-11-04 19.644 35,934 -407 0.04% 705,903
2019-10-24 2019-10-22 19.644 36,341 +1,710 0.04% 713,899
2019-10-21 2019-10-17 19.644 34,631 -122 0.04% 680,307
2019-10-17 2019-10-15 19.644 34,753 +5,294 0.04% 682,703
2019-10-15 2019-10-11 19.644 29,459 +2,607 0.03% 578,706
2019-10-02 2019-09-27 19.644 26,852 +2,036 0.03% 527,493
2019-09-27 2019-09-25 19.644 24,816 +2,973 0.03% 487,497
2019-09-24 2019-09-20 19.644 21,843 -489 0.02% 429,094
2019-09-23 2019-09-19 19.644 22,332 +81 0.02% 438,700
2019-09-20 2019-09-18 19.644 22,251 -6,612 0.02% 437,109
2019-09-02 2019-08-29 19.644 28,863 -122 0.03% 566,998
2019-08-30 2019-08-28 19.644 28,985 -1,018 0.03% 569,394
2019-08-28 2019-08-26 19.644 30,003 -2,525 0.03% 589,392
2019-08-27 2019-08-23 19.644 32,528 -41 0.03% 638,994
2019-08-26 2019-08-22 19.644 32,569 -1,222 0.03% 639,800
2019-08-23 2019-08-21 19.644 33,791 -285 0.04% 663,805
2019-08-22 2019-08-20 19.644 34,076 +7,427 0.04% 669,404
2019-08-21 2019-08-19 19.644 26,649 -163 0.03% 523,505
2019-08-07 2019-08-05 19.644 26,812 -14,212 0.03% 526,707
2019-07-31 2019-07-29 19.644 41,024 -570 0.04% 805,894
2019-07-12 2019-07-10 19.644 41,594 +4,072 0.04% 817,091
2019-07-09 2019-07-05 19.644 37,522 -1,548 0.04% 737,099
2019-06-25 2019-06-21 19.644 39,070 -448 0.04% 767,508
2019-06-12 2019-06-10 19.644 39,518 -1,058 0.04% 776,309
2019-06-05 2019-06-03 19.644 40,576 -408 0.04% 797,093
2019-06-04 2019-05-31 19.644 40,984 -855 0.04% 805,108
2019-05-30 2019-05-28 19.644 41,839 -244 0.04% 821,904
2019-05-22 2019-05-20 19.644 42,083 -285 0.04% 826,697
2019-05-17 2019-05-15 19.644 42,368 -611 0.05% 832,296
2019-05-16 2019-05-14 19.644 42,979 -2,118 0.05% 844,299
2019-05-15 2019-05-10 19.644 45,097 -1,140 0.05% 885,906
2019-05-14 2019-05-09 19.644 46,237 +6,231 0.05% 908,300
2019-05-06 2019-05-02 19.644 40,006 +1,425 0.04% 785,896
2019-05-03 2019-04-30 19.644 38,581 -1,914 0.04% 757,902
2019-05-02 2019-04-29 19.644 40,495 -651 0.04% 795,502
2019-04-29 2019-04-25 19.644 41,146 +570 0.04% 808,290
2019-04-26 2019-04-24 19.644 40,576 -3,706 0.04% 797,093
2019-04-25 2019-04-23 19.644 44,282 -6,150 0.05% 869,895
2019-04-24 2019-04-18 19.644 50,432 +10,507 0.05% 990,709
2019-04-18 2019-04-16 19.644 39,925 -4,031 0.04% 784,304
2019-04-17 2019-04-15 19.644 43,956 +5,090 0.05% 863,491
2019-04-10 2019-04-08 19.644 38,866 +4,561 0.04% 763,501
2019-04-09 2019-04-04 19.644 34,305 +1,548 0.04% 673,903
2019-04-08 2019-04-03 19.644 32,757 +1,751 0.04% 643,493
2019-04-04 2019-04-02 19.644 31,006 +3,095 0.03% 609,096
2019-04-03 2019-04-01 19.644 27,911 +3,298 0.03% 548,296
2019-04-02 2019-03-29 19.644 24,613 -9,162 0.03% 483,509
2019-04-01 2019-03-28 19.644 33,775 +5,782 0.04% 663,491
2019-03-29 2019-03-27 19.644 27,993 -1,058 0.03% 549,907
2019-03-28 2019-03-26 19.644 29,051 -245 0.03% 570,691
2019-03-26 2019-03-22 19.644 29,296 -1,507 0.03% 575,504
2019-03-19 2019-03-15 19.644 30,803 +123 0.03% 605,108
2019-03-14 2019-03-12 19.644 30,680 -15,313 0.03% 602,692
2019-03-07 2019-03-05 19.644 45,993 -611 0.05% 903,507
2019-03-05 2019-03-01 19.644 46,604 -9,447 0.05% 915,510
2019-03-04 2019-02-28 19.644 56,051 -3,788 0.06% 1,101,091
2019-03-01 2019-02-27 19.644 59,839 +4,073 0.06% 1,175,504
2019-02-28 2019-02-26 19.644 55,766 +24,597 0.06% 1,095,492
2019-02-27 2019-02-25 19.644 31,169 -6,068 0.03% 612,298
2019-02-26 2019-02-22 19.644 37,237 -7,412 0.04% 731,500
2019-02-25 2019-02-21 19.644 44,649 +10,711 0.05% 877,105
2019-02-22 2019-02-20 19.644 33,938 +896 0.04% 666,693
2019-02-20 2019-02-18 19.644 33,042 +366 0.04% 649,092
2019-02-18 2019-02-14 19.644 32,676 -1,955 0.03% 641,902
2019-02-15 2019-02-13 19.644 34,631 -855 0.04% 680,307
2019-02-14 2019-02-12 19.644 35,486 -2,362 0.04% 697,103
2019-02-13 2019-02-11 19.644 37,848 +407 0.04% 743,503
2019-02-12 2019-02-08 19.644 37,441 -814 0.04% 735,508
2019-02-11 2019-02-04 19.644 38,255 -204 0.04% 751,498
2019-02-01 2019-01-30 19.644 38,459 -692 0.04% 755,506
2019-01-31 2019-01-29 19.644 39,151 -2,525 0.04% 769,100
2019-01-30 2019-01-28 19.644 41,676 -1,181 0.04% 818,702
2019-01-29 2019-01-25 19.644 42,857 -326 0.05% 841,902
2019-01-24 2019-01-22 19.644 43,183 +22,195 0.05% 848,306
2019-01-23 2019-01-21 19.644 20,988 -530 0.02% 412,298
2019-01-21 2019-01-17 19.644 21,518 -977 0.02% 422,709
2019-01-18 2019-01-16 19.644 22,495 -14,375 0.02% 441,902
2019-01-17 2019-01-15 19.644 36,870 +11,932 0.04% 724,291
2019-01-14 2019-01-10 19.644 24,938 -1,141 0.03% 489,893
2019-01-11 2019-01-09 19.644 26,079 -2,362 0.03% 512,307
2019-01-10 2019-01-08 19.644 28,441 +611 0.03% 558,708
2019-01-09 2019-01-07 19.644 27,830 -936 0.03% 546,705
2019-01-08 2019-01-04 19.644 28,766 -326 0.03% 565,092
2019-01-07 2019-01-03 19.644 29,092 +977 0.03% 571,496
2019-01-04 2019-01-02 19.644 28,115 +1,507 0.03% 552,304
2019-01-03 2018-12-31 19.644 26,608 +285 0.03% 522,699
2019-01-02 2018-12-27 19.644 26,323 -81 0.03% 517,101
2018-12-21 2018-12-19 19.644 26,404 +936 0.03% 518,692
2018-12-19 2018-12-17 19.644 25,468 +1,466 0.03% 500,305
2018-12-18 2018-12-14 19.644 24,002 -1,873 0.03% 471,506
2018-12-17 2018-12-13 19.644 25,875 -448 0.03% 508,300
2018-12-12 2018-12-10 19.644 26,323 +2,240 0.03% 517,101
2018-12-11 2018-12-07 19.644 24,083 -896 0.03% 473,097
2018-12-10 2018-12-06 19.644 24,979 -1,385 0.03% 490,699
2018-12-07 2018-12-05 19.644 26,364 -488 0.03% 517,906
2018-12-06 2018-12-04 19.644 26,852 -815 0.03% 527,493
2018-11-30 2018-11-28 19.644 27,667 +244 0.03% 543,503
2018-11-29 2018-11-27 19.644 27,423 -1,466 0.03% 538,710
2018-11-28 2018-11-26 19.644 28,889 -244 0.03% 567,508
2018-11-26 2018-11-22 19.644 29,133 +1,039 0.03% 572,302
2018-11-21 2018-11-19 19.644 28,094 +977 0.03% 551,891
2018-11-20 2018-11-16 19.644 27,117 -937 0.03% 532,698
2018-11-19 2018-11-15 19.644 28,054 -326 0.03% 551,105
2018-11-13 2018-11-09 19.644 28,380 -40 0.03% 557,509
2018-11-09 2018-11-07 19.644 28,420 -530 0.03% 558,295
2018-11-08 2018-11-06 19.644 28,950 -81 0.03% 568,707
2018-11-06 2018-11-02 19.644 29,031 -407 0.03% 570,298
2018-11-05 2018-11-01 19.644 29,438 -123 0.03% 578,293
2018-11-01 2018-10-30 19.644 29,561 +815 0.03% 580,709
2018-10-31 2018-10-29 19.644 28,746 -570 0.03% 564,699
2018-10-26 2018-10-24 19.644 29,316 -122 0.03% 575,897
2018-10-22 2018-10-18 19.644 29,438 -1,548 0.03% 578,293
2018-10-10 2018-10-08 19.644 30,986 +1,140 0.05% 608,703
2018-10-05 2018-10-03 19.644 29,846 +1,019 0.04% 586,308
2018-10-04 2018-10-02 19.644 28,827 -82 0.04% 566,290
2018-09-27 2018-09-24 19.644 28,909 -244 0.04% 567,901
2018-09-24 2018-09-20 19.644 29,153 -1,222 0.04% 572,694
2018-09-21 2018-09-19 19.644 30,375 -81 0.04% 596,700
2018-09-18 2018-09-14 19.644 30,456 +5,599 0.04% 598,291
2018-09-17 2018-09-13 19.644 24,857 -611 0.04% 488,302
2018-09-14 2018-09-12 19.644 25,468 +489 0.04% 500,305
2018-09-13 2018-09-11 19.644 24,979 +1,507 0.04% 490,699
2018-09-12 2018-09-10 19.644 23,472 -408 0.03% 461,094
2018-09-10 2018-09-06 19.644 23,880 -40 0.03% 469,109
2018-09-07 2018-09-05 19.644 23,920 -407 0.03% 469,895
2018-09-06 2018-09-04 19.644 24,327 -2,485 0.04% 477,890
2018-09-05 2018-09-03 19.644 26,812 +896 0.04% 526,707
2018-08-28 2018-08-24 19.644 25,916 -407 0.04% 509,105
2018-08-27 2018-08-23 19.644 26,323 -774 0.04% 517,101
2018-08-21 2018-08-17 19.644 27,097 -285 0.04% 532,306
2018-08-20 2018-08-16 19.644 27,382 +1,874 0.04% 537,904
2018-08-10 2018-08-08 19.644 25,508 +407 0.04% 501,090
2018-08-09 2018-08-07 19.644 25,101 +1,018 0.04% 493,095
2018-08-07 2018-08-03 19.644 24,083 -41 0.04% 473,097
2018-08-06 2018-08-02 19.644 24,124 +285 0.04% 473,903
2018-08-01 2018-07-30 19.644 23,839 -407 0.03% 468,304
2018-07-31 2018-07-27 19.644 24,246 +1,262 0.04% 476,299
2018-07-27 2018-07-25 19.644 22,984 -488 0.03% 451,508
2018-07-26 2018-07-24 19.644 23,472 +611 0.03% 461,094
2018-07-20 2018-07-18 19.644 22,861 -204 0.03% 449,092
2018-07-18 2018-07-16 19.644 23,065 -163 0.03% 453,099
2018-07-13 2018-07-11 19.644 23,228 -41 0.03% 456,301
2018-07-12 2018-07-10 19.644 23,269 +3,645 0.03% 457,107
2018-07-10 2018-07-06 19.644 19,624 +509 0.03% 385,503
2018-06-08 2018-06-06 19.644 19,115 -2,810 0.03% 375,504
2018-06-07 2018-06-05 19.644 21,925 +2,810 0.03% 430,704
2018-04-13 2018-04-11 19.644 19,115 -9,163 0.03% 375,504
2018-04-11 2018-04-09 19.644 28,278 -896 0.04% 555,506
2018-04-10 2018-04-06 19.644 29,174 -1,058 0.04% 573,107
2018-04-09 2018-04-04 19.644 30,232 +1,181 0.04% 593,891
2018-04-03 2018-03-28 19.644 29,051 -1,263 0.04% 570,691
2018-03-29 2018-03-27 19.644 30,314 -896 0.04% 595,502
2018-03-26 2018-03-22 19.644 31,210 +5,192 0.05% 613,103
2018-03-20 2018-03-16 19.644 26,018 +571 0.04% 511,109
2018-03-19 2018-03-15 19.644 25,447 -3,788 0.04% 499,892
2018-03-14 2018-03-12 19.644 29,235 -1,934 0.04% 574,305
2018-03-01 2018-02-27 19.644 31,169 +896 0.05% 612,298
2018-02-28 2018-02-26 19.644 30,273 -652 0.04% 594,696
2018-02-26 2018-02-22 19.644 30,925 +11,810 0.05% 607,504
2018-02-21 2018-02-15 19.644 19,115 -5,253 0.03% 375,504
2018-02-13 2018-02-09 19.644 24,368 -1,833 0.04% 478,696
2018-02-12 2018-02-08 19.644 26,201 -244 0.04% 514,704
2018-02-09 2018-02-07 19.644 26,445 -3,054 0.04% 519,497
2018-02-08 2018-02-06 19.644 29,499 +9,162 0.04% 579,491
2018-01-29 2018-01-25 19.644 20,337 -5,090 0.03% 399,509
2018-01-26 2018-01-24 19.644 25,427 +5,090 0.04% 499,499
2018-01-10 2018-01-08 19.644 20,337 +1,629 0.03% 399,509
2017-12-21 2017-12-19 19.644 18,708 -1,547 0.03% 367,508
2017-12-20 2017-12-18 19.644 20,255 +1,547 0.03% 397,898
2017-12-19 2017-12-15 19.644 18,708 -325 0.03% 367,508
2017-12-18 2017-12-14 19.644 19,033 +325 0.03% 373,893
2017-12-11 2017-12-07 19.644 18,708 +82 0.03% 367,508
2017-12-08 2017-12-06 23.573 18,626 -25,371 0.03% 439,077
2017-12-07 2017-12-05 19.644 43,997 -4,073 0.06% 864,297
2017-12-05 2017-12-01 19.644 48,070 -7,086 0.07% 944,308
2017-12-04 2017-11-30 19.644 55,156 +1,263 0.08% 1,083,509
2017-12-01 2017-11-29 19.644 53,893 +3,787 0.08% 1,058,698
2017-11-30 2017-11-28 19.644 50,106 -1,262 0.07% 984,305
2017-11-24 2017-11-22 19.644 51,368 -1,222 0.08% 1,009,096
2017-11-23 2017-11-21 19.644 52,590 +3,665 0.08% 1,033,101
2017-11-22 2017-11-20 19.644 48,925 -407 0.07% 961,104
2017-11-17 2017-11-15 19.644 49,332 -244 0.07% 969,100
2017-11-16 2017-11-14 19.644 49,576 +81 0.07% 973,893
2017-11-15 2017-11-13 19.644 49,495 +1,018 0.07% 972,302
2017-11-14 2017-11-10 19.644 48,477 +530 0.07% 952,304
2017-11-13 2017-11-09 19.644 47,947 -5,213 0.07% 941,892
2017-11-09 2017-11-07 19.644 53,160 -1,018 0.08% 1,044,299
2017-11-08 2017-11-06 19.644 54,178 +814 0.08% 1,064,297
2017-11-02 2017-10-31 19.644 53,364 +13,806 0.08% 1,048,306
2017-10-27 2017-10-25 19.644 39,558 -2,769 0.06% 777,095
2017-10-20 2017-10-18 19.644 42,327 +13,723 0.06% 831,490
2017-10-19 2017-10-17 19.644 28,604 +5,417 0.04% 561,910
2017-10-18 2017-10-16 19.644 23,187 +570 0.03% 455,496
2017-10-17 2017-10-13 19.644 22,617 -7,819 0.03% 444,298
2017-10-12 2017-10-10 19.644 30,436 +4,775 0.04% 597,898
2017-10-11 2017-10-09 19.644 25,661 -2,199 0.04% 504,096
2017-10-10 2017-10-06 19.644 27,860 -10,222 0.04% 547,294
2017-10-09 2017-10-04 19.644 38,082 -16,005 0.06% 748,100
2017-10-06 2017-10-03 19.644 54,087 +2,240 0.08% 1,062,509
2017-10-04 2017-09-29 19.644 51,847 +16,595 0.08% 1,018,506
2017-10-03 2017-09-28 19.644 35,252 -1,832 0.05% 692,506
2017-09-29 2017-09-27 19.644 37,084 -2,892 0.05% 728,495
2017-09-28 2017-09-26 19.644 39,976 -448 0.06% 785,306
2017-09-27 2017-09-25 19.644 40,424 -13,683 0.06% 794,107
2017-09-26 2017-09-22 19.644 54,107 +5,335 0.08% 1,062,902
2017-09-25 2017-09-21 19.644 48,772 -326 0.07% 958,099
2017-09-21 2017-09-19 19.644 49,098 -1,059 0.07% 964,503
2017-09-18 2017-09-14 19.644 50,157 -7,330 0.07% 985,306
2017-09-14 2017-09-12 19.644 57,487 -3,665 0.08% 1,129,300
2017-09-13 2017-09-11 19.644 61,152 +1,832 0.09% 1,201,297
2017-09-12 2017-09-08 19.644 59,320 -2,076 0.09% 1,165,308
2017-09-11 2017-09-07 19.644 61,396 +36,651 0.09% 1,206,090
2017-09-08 2017-09-06 19.644 24,745 +2,403 0.04% 486,102
2017-09-07 2017-09-05 19.644 22,342 -2,240 0.03% 438,896
2017-09-06 2017-09-04 19.644 24,582 -2,118 0.04% 482,900
2017-09-04 2017-08-31 19.644 26,700 -2,647 0.04% 524,507
2017-09-01 2017-08-30 19.644 29,347 +1,578 0.04% 576,506
2017-08-31 2017-08-29 19.644 27,769 +123 0.04% 545,507
2017-08-30 2017-08-28 19.644 27,646 +2,280 0.04% 543,090
2017-08-21 2017-08-17 19.644 25,366 -1,018 0.04% 498,301
2017-08-17 2017-08-15 19.644 26,384 -611 0.04% 518,299
2017-08-15 2017-08-11 19.644 26,995 -896 0.04% 530,302
2017-08-14 2017-08-10 19.644 27,891 +1,222 0.04% 547,903
2017-08-10 2017-08-08 19.644 26,669 -2,688 0.04% 523,898
2017-08-04 2017-08-02 19.644 29,357 +7,269 0.04% 576,702
2017-08-03 2017-08-01 19.644 22,088 -2,565 0.03% 433,906
2017-08-01 2017-07-28 19.644 24,653 -2,240 0.04% 484,294
2017-07-28 2017-07-26 19.644 26,893 +2,566 0.04% 528,298
2017-07-21 2017-07-19 19.644 24,327 -2,770 0.04% 477,890
2017-07-18 2017-07-14 19.644 27,097 +1,100 0.04% 532,306
2017-07-17 2017-07-13 19.644 25,997 +1,710 0.04% 510,697
2017-07-12 2017-07-10 19.644 24,287 -488 0.04% 477,105
2017-07-11 2017-07-07 19.644 24,775 +1,140 0.04% 486,691
2017-07-10 2017-07-06 19.644 23,635 -3,584 0.03% 464,296
2017-07-06 2017-07-04 19.644 27,219 -2,158 0.04% 534,702
2017-07-05 2017-07-03 19.644 29,377 -570 0.04% 577,095
2017-07-04 2017-06-30 19.644 29,947 +2,972 0.04% 588,292
2017-07-03 2017-06-29 19.644 26,975 +5,457 0.04% 529,909
2017-06-29 2017-06-27 19.644 21,518 -5,497 0.03% 422,709
2017-06-26 2017-06-22 19.644 27,015 +5,090 0.04% 530,695
2017-05-19 2017-05-17 19.644 21,925 -1,018 0.03% 430,704
2017-05-18 2017-05-16 19.644 22,943 +1,018 0.03% 450,702
2017-05-11 2017-05-09 19.644 21,925 -1,018 0.03% 430,704
2017-05-05 2017-05-02 19.644 22,943 -570 0.03% 450,702
2017-05-04 2017-04-28 19.644 23,513 +570 0.03% 461,900
2017-04-10 2017-04-06 19.644 22,943 -41 0.03% 450,702
2017-03-30 2017-03-28 19.644 22,984 -9,855 0.03% 451,508
2017-03-29 2017-03-27 21.609 32,839 -2,321 0.05% 709,614
2017-03-27 2017-03-23 21.609 35,160 +10,181 0.05% 759,769
2017-03-24 2017-03-22 21.609 24,979 -10,181 0.04% 539,768
2017-03-23 2017-03-21 21.609 35,160 +10,181 0.05% 759,769
2017-03-17 2017-03-15 21.609 24,979 -17,919 0.04% 539,768
2017-03-10 2017-03-08 21.609 42,898 +10,181 0.06% 926,978
2017-03-07 2017-03-03 21.609 32,717 -10,181 0.05% 706,978
2017-03-06 2017-03-02 21.609 42,898 +20,362 0.06% 926,978
2017-03-03 2017-03-01 21.609 22,536 -9,163 0.03% 486,978
2017-03-02 2017-02-28 21.609 31,699 +41 0.05% 684,980
2017-03-01 2017-02-27 21.609 31,658 -11,606 0.05% 684,094
2017-02-28 2017-02-24 19.644 43,264 -41 0.06% 849,897
2017-02-27 2017-02-23 19.644 43,305 -81 0.06% 850,703
2017-02-23 2017-02-21 19.644 43,386 +20,362 0.06% 852,294
2017-02-20 2017-02-16 21.609 23,024 -21,218 0.03% 497,523
2017-02-16 2017-02-14 21.609 44,242 +17,756 0.06% 956,020
2017-02-14 2017-02-10 21.609 26,486 +4,480 0.04% 572,333
2017-02-13 2017-02-09 21.609 22,006 -4,073 0.03% 475,525
2017-02-09 2017-02-07 19.644 26,079 +4,073 0.04% 512,307
2017-02-08 2017-02-06 21.609 22,006 -1,670 0.03% 475,525
2017-02-06 2017-02-02 21.609 23,676 +937 0.03% 511,612
2017-02-02 2017-01-27 21.609 22,739 -367 0.03% 491,365
2017-02-01 2017-01-25 21.609 23,106 +2,036 0.03% 499,295
2017-01-26 2017-01-24 21.609 21,070 -4,683 0.03% 455,299
2017-01-25 2017-01-23 21.609 25,753 +2,444 0.04% 556,494
2017-01-13 2017-01-11 21.609 23,309 -530 0.03% 503,682
2017-01-09 2017-01-05 21.609 23,839 +285 0.03% 515,134
2017-01-06 2017-01-04 23.573 23,554 +3,258 0.03% 555,246
2016-12-21 2016-12-19 23.573 20,296 -1,018 0.03% 478,444
2016-12-14 2016-12-12 21.609 21,314 +652 0.03% 460,572
2016-12-09 2016-12-07 21.609 20,662 -2,240 0.03% 446,483
2016-12-05 2016-12-01 21.609 22,902 +81 0.03% 494,887
2016-12-02 2016-11-30 23.573 22,821 +3,258 0.03% 537,967
2016-11-15 2016-11-11 25.538 19,563 -5,660 0.03% 499,596
2016-11-10 2016-11-08 23.573 25,223 +2,362 0.04% 594,590
2016-11-09 2016-11-07 23.573 22,861 -2,770 0.03% 538,910
2016-11-08 2016-11-04 23.573 25,631 -11,973 0.04% 604,208
2016-11-04 2016-11-02 25.538 37,604 +1,059 0.06% 960,323
2016-11-02 2016-10-31 25.538 36,545 +13,439 0.05% 933,278
2016-10-31 2016-10-27 27.502 23,106 +448 0.03% 635,466
2016-10-18 2016-10-14 29.467 22,658 +2,444 0.03% 667,656
2016-10-17 2016-10-13 29.467 20,214 -204 0.03% 595,639
2016-10-12 2016-10-07 29.467 20,418 -81 0.03% 601,650
2016-10-11 2016-10-06 29.467 20,499 -5,661 0.03% 604,037
2016-10-06 2016-10-04 29.467 26,160 -82 0.04% 770,848
2016-10-04 2016-09-30 29.467 26,242 +3,055 0.04% 773,264
2016-09-30 2016-09-28 29.467 23,187 +81 0.03% 683,244
2016-09-27 2016-09-23 27.502 23,106 +815 0.03% 635,466
2016-09-20 2016-09-15 29.467 22,291 +1,018 0.03% 656,841
2016-09-19 2016-09-14 29.467 21,273 +1,629 0.03% 626,844
2016-09-14 2016-09-12 29.467 19,644 +814 0.03% 578,843
2016-09-13 2016-09-09 31.431 18,830 +530 0.03% 591,848
2016-08-30 2016-08-26 33.396 18,300 -1,426 0.03% 611,139
2016-08-23 2016-08-19 33.396 19,726 +408 0.03% 658,761
2016-08-17 2016-08-15 33.396 19,318 +1,221 0.03% 645,135
2016-08-12 2016-08-10 33.396 18,097 +978 0.03% 604,359
2016-08-10 2016-08-08 33.396 17,119 +81 0.03% 571,699
2016-08-08 2016-08-04 33.396 17,038 -366 0.02% 568,993
2016-08-03 2016-07-29 31.431 17,404 -41 0.03% 547,027
2016-07-29 2016-07-27 33.396 17,445 +41 0.03% 582,585
2016-07-26 2016-07-22 33.396 17,404 +407 0.03% 581,216
2016-07-19 2016-07-15 31.431 16,997 +366 0.02% 534,235
2016-07-15 2016-07-13 31.431 16,631 +41 0.02% 522,731
2016-07-06 2016-07-04 33.396 16,590 -326 0.02% 554,032
2016-07-05 2016-06-30 33.396 16,916 +408 0.02% 564,919
2016-07-04 2016-06-29 33.396 16,508 +325 0.02% 551,294
2016-06-16 2016-06-14 35.360 16,183 +693 0.02% 572,231
2016-06-15 2016-06-13 35.360 15,490 -163 0.02% 547,726
2016-06-13 2016-06-08 37.324 15,653 +163 0.02% 584,240
2016-05-27 2016-05-25 41.253 15,490 -815 0.02% 639,014
2016-05-26 2016-05-24 39.289 16,305 -2,484 0.02% 640,605
2016-05-25 2016-05-23 35.360 18,789 +2,891 0.03% 664,379
2016-05-24 2016-05-20 47.147 15,898 -5,253 0.02% 749,538
2016-05-20 2016-05-18 41.253 21,151 +407 0.03% 872,549
2016-05-19 2016-05-17 45.182 20,744 +5,254 0.03% 937,260
2016-05-16 2016-05-12 47.147 15,490 -163 0.02% 730,302
2016-05-12 2016-05-10 49.111 15,653 +163 0.02% 768,736
2016-05-10 2016-05-06 49.111 15,490 +610 0.02% 760,731
2016-05-04 2016-04-29 51.076 14,880 -162 0.02% 760,004
2016-05-03 2016-04-28 51.076 15,042 +488 0.02% 768,279
2016-04-26 2016-04-22 53.040 14,554 -529 0.02% 771,944
2016-04-25 2016-04-21 53.040 15,083 +1,018 0.02% 800,002
2016-04-14 2016-04-12 53.040 14,065 +366 0.03% 746,008
2016-04-12 2016-04-08 55.004 13,699 +530 0.03% 753,506
2016-03-24 2016-03-22 56.969 13,169 -692 0.02% 750,223
2016-03-23 2016-03-21 58.933 13,861 +570 0.03% 816,875
2016-03-22 2016-03-18 60.898 13,291 +122 0.02% 809,392
2016-03-21 2016-03-17 66.791 13,169 +81 0.03% 879,572
2016-03-10 2016-03-08 60.898 13,088 +163 0.03% 797,030
2016-03-09 2016-03-07 60.898 12,925 +204 0.03% 787,104
2016-03-08 2016-03-04 56.969 12,721 -1,344 0.03% 724,701
2016-02-25 2016-02-23 51.076 14,065 -1,222 0.03% 718,378
2016-02-24 2016-02-22 53.040 15,287 -81 0.03% 810,822
2016-02-22 2016-02-18 47.147 15,368 +529 0.03% 724,550
2016-02-18 2016-02-16 49.111 14,839 -692 0.03% 728,760
2016-02-12 2016-02-05 47.147 15,531 -896 0.03% 732,235
2016-02-02 2016-01-29 49.111 16,427 -5,091 0.03% 806,748
2016-02-01 2016-01-28 47.147 21,518 +4,969 0.04% 1,014,502
2016-01-29 2016-01-27 49.111 16,549 -4,969 0.03% 812,740
2016-01-27 2016-01-25 49.111 21,518 -1,384 0.05% 1,056,773
2016-01-26 2016-01-22 51.076 22,902 +6,719 0.05% 1,169,732
2016-01-25 2016-01-21 49.111 16,183 +408 0.03% 794,765
2016-01-22 2016-01-20 53.040 15,775 +529 0.03% 836,706
2016-01-21 2016-01-19 56.969 15,246 -896 0.03% 868,548
2016-01-15 2016-01-13 49.111 16,142 -163 0.03% 792,752
2016-01-14 2016-01-12 47.147 16,305 -529 0.03% 768,726
2016-01-13 2016-01-11 53.040 16,834 +1,221 0.04% 892,875
2016-01-12 2016-01-08 58.933 15,613 -244 0.03% 920,126
2016-01-11 2016-01-07 56.969 15,857 -1,262 0.03% 903,356
2016-01-08 2016-01-06 58.933 17,119 +1,914 0.04% 1,008,880
2016-01-07 2016-01-05 60.898 15,205 +325 0.03% 925,951
2016-01-06 2016-01-04 60.898 14,880 -1,221 0.03% 906,159
2016-01-05 2015-12-31 62.862 16,101 -652 0.03% 1,012,145
2016-01-04 2015-12-29 55.004 16,753 +2,647 0.04% 921,489
2015-12-30 2015-12-28 66.791 14,106 -326 0.03% 942,155
2015-12-29 2015-12-24 66.791 14,432 +2,037 0.03% 963,929
2015-12-28 2015-12-22 66.791 12,395 +977 0.03% 827,876
2015-12-16 2015-12-14 37.324 11,418 -407 0.02% 426,171
2015-12-11 2015-12-09 39.289 11,825 +407 0.03% 464,591
2015-12-10 2015-12-08 41.253 11,418 +204 0.02% 471,031
2015-11-20 2015-11-18 37.324 11,214 +244 0.03% 418,556
2015-11-12 2015-11-10 39.289 10,970 -1,018 0.03% 430,999
2015-10-30 2015-10-28 37.324 11,988 -448 0.03% 447,445
2015-10-28 2015-10-26 37.324 12,436 +1,018 0.03% 464,167
2015-10-27 2015-10-23 37.324 11,418 -204 0.03% 426,171
2015-10-26 2015-10-22 37.324 11,622 +204 0.03% 433,785
2015-10-23 2015-10-20 39.289 11,418 -1,222 0.03% 448,601
2015-10-22 2015-10-19 37.324 12,640 -1,221 0.03% 471,781
2015-10-20 2015-10-16 41.253 13,861 +1,710 0.04% 571,812
2015-10-19 2015-10-15 41.253 12,151 +2,443 0.03% 501,269
2015-10-14 2015-10-12 39.289 9,708 -1,018 0.03% 381,417
2015-10-13 2015-10-09 39.289 10,726 -1,018 0.03% 421,413
2015-10-12 2015-10-08 37.324 11,744 +204 0.03% 438,338
2015-10-09 2015-10-07 37.324 11,540 -1,222 0.03% 430,724
2015-10-08 2015-10-06 35.360 12,762 +815 0.03% 451,264
2015-10-05 2015-09-30 37.324 11,947 +896 0.03% 445,915
2015-09-21 2015-09-17 41.253 11,051 +203 0.03% 455,891
2015-09-18 2015-09-16 41.253 10,848 -611 0.03% 447,516
2015-09-17 2015-09-15 41.253 11,459 -203 0.03% 472,722
2015-09-16 2015-09-14 43.218 11,662 -693 0.03% 504,006
2015-09-15 2015-09-11 41.253 12,355 +896 0.03% 509,685
2015-09-14 2015-09-10 39.289 11,459 +204 0.03% 450,211
2015-09-07 2015-09-02 33.396 11,255 -1,263 0.03% 375,867
2015-09-04 2015-09-01 33.396 12,518 -203 0.03% 418,046
2015-09-02 2015-08-31 37.324 12,721 +1,059 0.04% 474,804
2015-09-01 2015-08-28 37.324 11,662 -1,629 0.03% 435,278
2015-08-31 2015-08-27 37.324 13,291 +2,280 0.04% 496,079
2015-08-28 2015-08-26 35.360 11,011 +204 0.03% 389,349
2015-08-27 2015-08-25 31.431 10,807 -407 0.03% 339,676
2015-08-26 2015-08-24 33.396 11,214 +651 0.03% 374,498
2015-08-25 2015-08-21 39.289 10,563 +82 0.03% 415,009
2015-08-21 2015-08-19 43.218 10,481 +407 0.03% 452,966
2015-08-20 2015-08-18 43.218 10,074 +937 0.03% 435,376
2015-08-17 2015-08-13 47.147 9,137 -245 0.03% 430,779
2015-08-13 2015-08-11 51.076 9,382 -977 0.03% 479,191
2015-08-12 2015-08-10 51.076 10,359 -530 0.03% 529,092
2015-08-11 2015-08-07 49.111 10,889 +611 0.03% 534,771
2015-08-03 2015-07-30 51.076 10,278 +570 0.03% 524,955
2015-07-30 2015-07-28 51.076 9,708 +245 0.03% 495,841
2015-07-29 2015-07-27 49.111 9,463 -1,059 0.03% 464,738
2015-07-28 2015-07-24 56.969 10,522 +407 0.03% 599,427
2015-07-27 2015-07-23 56.969 10,115 -1,629 0.03% 576,240
2015-07-24 2015-07-22 58.933 11,744 +1,018 0.03% 692,113
2015-07-23 2015-07-21 53.040 10,726 +611 0.03% 568,907
2015-07-22 2015-07-20 53.040 10,115 -2,117 0.03% 536,500
2015-07-21 2015-07-17 53.040 12,232 +529 0.03% 648,785
2015-07-20 2015-07-16 49.111 11,703 +407 0.03% 574,747
2015-07-17 2015-07-15 49.111 11,296 -13,927 0.03% 554,759
2015-07-16 2015-07-14 51.076 25,223 -6,679 0.07% 1,288,279
2015-07-15 2015-07-13 56.969 31,902 +8,022 0.09% 1,817,421
2015-07-14 2015-07-10 53.040 23,880 -7,656 0.07% 1,266,595
2015-07-13 2015-07-09 47.147 31,536 +10,059 0.09% 1,486,817
2015-07-10 2015-07-08 35.360 21,477 -1,629 0.06% 759,427
2015-07-09 2015-07-07 43.218 23,106 +1,018 0.06% 998,590
2015-07-08 2015-07-06 53.040 22,088 -407 0.06% 1,171,548
2015-07-07 2015-07-03 68.756 22,495 +1,059 0.06% 1,546,656
2015-07-06 2015-07-02 82.507 21,436 +1,099 0.06% 1,768,613
2015-07-03 2015-06-30 84.471 20,337 -3,054 0.06% 1,717,889
2015-07-02 2015-06-29 84.471 23,391 +652 0.07% 1,975,864
2015-06-30 2015-06-26 90.364 22,739 +2,769 0.06% 2,054,797
2015-06-29 2015-06-25 84.471 19,970 +326 0.06% 1,686,888
2015-06-26 2015-06-24 88.400 19,644 -530 0.05% 1,736,530
2015-06-25 2015-06-23 90.364 20,174 +2,892 0.06% 1,823,012
2015-06-22 2015-06-18 96.258 17,282 -1,018 0.05% 1,663,527
2015-06-19 2015-06-17 98.222 18,300 -2,647 0.05% 1,797,467
2015-06-18 2015-06-16 98.222 20,947 +162 0.06% 2,057,461
2015-06-17 2015-06-15 104.116 20,785 +4,073 0.06% 2,164,042
2015-06-16 2015-06-12 100.187 16,712 -3,747 0.05% 1,674,320
2015-06-15 2015-06-11 86.436 20,459 +1,059 0.06% 1,768,385
2015-06-12 2015-06-10 80.542 19,400 -1,507 0.05% 1,562,519
2015-06-11 2015-06-09 96.258 20,907 +1,303 0.06% 2,012,461
2015-06-10 2015-06-08 121.796 19,604 +2,037 0.05% 2,387,680
2015-06-09 2015-06-05 125.724 17,567 +488 0.05% 2,208,601
2015-06-05 2015-06-03 135.547 17,079 +2,810 0.05% 2,315,002
2015-06-04 2015-06-02 143.404 14,269 +5,172 0.04% 2,046,238
2015-06-03 2015-06-01 141.440 9,097 -4,724 0.03% 1,286,680
2015-06-02 2015-05-29 119.831 13,821 +3,584 0.04% 1,656,186
2015-06-01 2015-05-28 145.369 10,237 -3,909 0.03% 1,488,141
2015-05-29 2015-05-27 133.582 14,146 -9,286 0.04% 1,889,654
2015-05-28 2015-05-26 92.329 23,432 -3,950 0.07% 2,163,451
2015-05-27 2015-05-22 72.684 27,382 +2,199 0.08% 1,990,245
2015-05-26 2015-05-21 66.791 25,183 +448 0.07% 1,682,001
2015-05-22 2015-05-20 58.933 24,735 +5,131 0.07% 1,457,716
2015-05-20 2015-05-18 58.933 19,604 -2,565 0.05% 1,155,329
2015-05-19 2015-05-15 62.862 22,169 +2,199 0.06% 1,393,593
2015-05-18 2015-05-14 64.827 19,970 -1,792 0.06% 1,294,589
2015-05-15 2015-05-13 62.862 21,762 -1,873 0.06% 1,368,008
2015-05-14 2015-05-12 66.791 23,635 -1,181 0.07% 1,578,608
2015-05-13 2015-05-11 55.004 24,816 -2,444 0.07% 1,364,990
2015-05-12 2015-05-08 55.004 27,260 +4,236 0.08% 1,499,421
2015-05-11 2015-05-07 51.076 23,024 -4,032 0.07% 1,175,964
2015-05-08 2015-05-06 58.933 27,056 -6,964 0.08% 1,594,500
2015-04-28 2015-04-24 39.289 34,020 +3,991 0.10% 1,336,608
2015-04-27 2015-04-23 39.289 30,029 +5,498 0.09% 1,179,806
2015-04-24 2015-04-22 37.324 24,531 +2,810 0.07% 915,606
2015-04-23 2015-04-21 37.324 21,721 -2,892 0.06% 810,724
2015-04-22 2015-04-20 37.324 24,613 -4,316 0.07% 918,667
2015-04-21 2015-04-17 37.324 28,929 +2,199 0.09% 1,079,759
2015-04-20 2015-04-16 39.289 26,730 +1,914 0.08% 1,050,192
2015-04-17 2015-04-15 35.360 24,816 -1,140 0.07% 877,494
2015-04-16 2015-04-14 35.360 25,956 +7,615 0.08% 917,804
2015-04-15 2015-04-13 35.360 18,341 -3,177 0.05% 648,538
2015-04-14 2015-04-10 35.360 21,518 +1,996 0.06% 760,876
2015-04-13 2015-04-09 37.324 19,522 -2,566 0.06% 728,648
2015-04-10 2015-04-08 27.502 22,088 +5,091 0.07% 607,469
2015-04-08 2015-04-01 25.538 16,997 -5,091 0.05% 434,066
2015-03-04 2015-03-02 31.431 22,088 +408 0.07% 694,250
2015-02-25 2015-02-23 31.431 21,680 +325 0.06% 681,426
2015-02-24 2015-02-18 29.467 21,355 -407 0.06% 629,261
2015-02-16 2015-02-12 31.431 21,762 -326 0.06% 684,004
2015-02-12 2015-02-10 29.467 22,088 -1,629 0.07% 650,860
2015-01-30 2015-01-28 31.431 23,717 -2,647 0.07% 745,452
2015-01-28 2015-01-26 31.431 26,364 +9,774 0.08% 828,650
2015-01-26 2015-01-22 31.431 16,590 +326 0.05% 521,442
2015-01-23 2015-01-21 31.431 16,264 -815 0.05% 511,196
2015-01-22 2015-01-20 31.431 17,079 +408 0.05% 536,812
2015-01-15 2015-01-13 29.467 16,671 -326 0.05% 491,239
2015-01-14 2015-01-12 31.431 16,997 -1,629 0.05% 534,235
2015-01-13 2015-01-09 31.431 18,626 -1,100 0.06% 585,436
2015-01-09 2015-01-07 33.396 19,726 +3,055 0.06% 658,761
2015-01-06 2015-01-02 33.396 16,671 +407 0.05% 556,737
2015-01-05 2014-12-31 33.396 16,264 -1,222 0.05% 543,145
2015-01-02 2014-12-29 33.396 17,486 -733 0.05% 583,955
2014-12-30 2014-12-24 35.360 18,219 -611 0.05% 644,224
2014-12-29 2014-12-22 35.360 18,830 +489 0.06% 665,829
2014-12-23 2014-12-19 37.324 18,341 -2,525 0.06% 684,568
2014-12-22 2014-12-18 37.324 20,866 +2,891 0.06% 778,812
2014-12-18 2014-12-16 33.396 17,975 -10,018 0.05% 600,285
2014-12-17 2014-12-15 35.360 27,993 +6,638 0.08% 989,832
2014-12-16 2014-12-12 33.396 21,355 -2,565 0.06% 713,162
2014-12-15 2014-12-11 33.396 23,920 +3,583 0.07% 798,822
2014-12-12 2014-12-10 33.396 20,337 +3,869 0.06% 679,165
2014-12-11 2014-12-09 29.467 16,468 +407 0.05% 485,257
2014-12-10 2014-12-08 33.396 16,061 -570 0.05% 536,366
2014-12-09 2014-12-05 35.360 16,631 +82 0.05% 588,072
2014-12-08 2014-12-04 29.467 16,549 -9,000 0.05% 487,644
2014-12-05 2014-12-03 31.431 25,549 +6,964 0.08% 803,033
2014-12-04 2014-12-02 33.396 18,585 -3,136 0.06% 620,656
2014-12-03 2014-12-01 35.360 21,721 +2,280 0.07% 768,055
2014-12-02 2014-11-28 37.324 19,441 -325 0.06% 725,625
2014-12-01 2014-11-27 37.324 19,766 +1,710 0.06% 737,755
2014-11-27 2014-11-25 47.147 18,056 +204 0.05% 851,280
2014-11-26 2014-11-24 45.182 17,852 +936 0.05% 806,593
2014-11-25 2014-11-21 53.040 16,916 -3,095 0.05% 897,225
2014-11-24 2014-11-20 39.289 20,011 -122 0.06% 786,210
2014-11-21 2014-11-19 21.609 20,133 -2,443 0.06% 435,052
2014-11-20 2014-11-18 25.538 22,576 -774 0.07% 576,541
2014-11-19 2014-11-17 19.644 23,350 +407 0.07% 458,698
2014-11-18 2014-11-14 19.644 22,943 +407 0.07% 450,702
2014-11-17 2014-11-13 19.644 22,536 +5,091 0.07% 442,707
2014-10-03 2014-09-29 19.644 17,445 -204 0.05% 342,697
2014-08-14 2014-08-12 19.644 17,649 -1,018 0.05% 346,705
2014-08-13 2014-08-11 21.609 18,667 +1,018 0.06% 403,373
2014-08-06 2014-08-04 19.644 17,649 -2,443 0.05% 346,705
2014-08-04 2014-07-31 21.609 20,092 +448 0.06% 434,166
2014-08-01 2014-07-30 21.609 19,644 +1,629 0.06% 424,485
2014-04-15 2014-04-11 21.609 18,015 +977 0.05% 389,284
2014-04-01 2014-03-28 19.644 17,038 -1,629 0.05% 334,702
2014-03-14 2014-03-12 21.609 18,667 -2,932 0.06% 403,373
2014-03-13 2014-03-11 21.609 21,599 +4,602 0.06% 466,730
2014-02-12 2014-02-10 19.644 16,997 -815 0.05% 333,897
2014-02-11 2014-02-07 19.644 17,812 -203 0.05% 349,907
2013-12-11 2013-12-09 19.644 18,015 +326 0.05% 353,895
2013-12-09 2013-12-05 19.644 17,689 -1,019 0.05% 347,491
2013-12-03 2013-11-29 19.644 18,708 -529 0.06% 367,508
2013-11-29 2013-11-27 19.644 19,237 +1,995 0.06% 377,900
2013-11-25 2013-11-21 19.644 17,242 +41 0.05% 338,710
2013-11-15 2013-11-13 19.644 17,201 +530 0.05% 337,904
2013-11-01 2013-10-30 21.609 16,671 -204 0.05% 360,242
2013-10-17 2013-10-15 21.609 16,875 +204 0.05% 364,650
2013-08-01 2013-07-30 23.573 16,671 -123 0.05% 392,991
2013-05-24 2013-05-22 23.573 16,794 -733 0.05% 395,891
2013-05-20 2013-05-15 23.573 17,527 +489 0.05% 413,170
2013-05-15 2013-05-13 23.573 17,038 -244 0.05% 401,642
2013-05-02 2013-04-29 21.609 17,282 -204 0.05% 373,445
2013-04-30 2013-04-26 23.573 17,486 -1,995 0.05% 412,203
2013-04-29 2013-04-25 23.573 19,481 +2,321 0.06% 459,232
2013-02-25 2013-02-21 21.609 17,160 -204 0.05% 370,809
2013-02-18 2013-02-14 19.644 17,364 -407 0.05% 341,106
2013-01-25 2013-01-23 21.609 17,771 -448 0.05% 384,012
2013-01-24 2013-01-22 21.609 18,219 +448 0.05% 393,692
2013-01-21 2013-01-17 23.573 17,771 +397 0.05% 418,922
2013-01-18 2013-01-16 19.644 17,374 -489 0.05% 341,303
2013-01-17 2013-01-15 21.609 17,863 -814 0.05% 386,000
2013-01-16 2013-01-14 23.573 18,677 -407 0.06% 440,279
2013-01-15 2013-01-11 25.538 19,084 +1,547 0.06% 487,363
2012-12-28 2012-12-24 19.644 17,537 +5,091 0.05% 344,505
2011-08-04 2011-08-02 19.644 12,446 +163 0.04% 244,495
2011-07-25 2011-07-21 19.644 12,283 -611 0.04% 241,293
2011-07-22 2011-07-20 19.644 12,894 +122 0.04% 253,295
2011-07-21 2011-07-19 19.644 12,772 -611 0.04% 250,899
2011-07-08 2011-07-06 19.644 13,383 +407 0.04% 262,902
2011-06-14 2011-06-10 21.609 12,976 +122 0.04% 280,397
2011-05-27 2011-05-25 21.609 12,854 +408 0.04% 277,761
2011-05-23 2011-05-19 21.609 12,446 -408 0.04% 268,944
2011-05-18 2011-05-16 21.609 12,854 -81 0.04% 277,761
2011-05-04 2011-04-29 23.573 12,935 +122 0.04% 304,921
2011-04-28 2011-04-26 25.538 12,813 +407 0.04% 327,216
2011-04-21 2011-04-19 25.538 12,406 -81 0.04% 316,822
2011-04-19 2011-04-15 27.502 12,487 -122 0.04% 343,420
2011-04-18 2011-04-14 27.502 12,609 -1,303 0.04% 346,776
2011-04-15 2011-04-13 27.502 13,912 -285 0.04% 382,611
2011-04-14 2011-04-12 23.573 14,197 +1,751 0.04% 334,671
2011-03-21 2011-03-17 21.609 12,446 -41 0.04% 268,944
2011-03-15 2011-03-11 21.609 12,487 -407 0.04% 269,830
2011-03-09 2011-03-07 19.644 12,894 +407 0.04% 253,295
2011-02-24 2011-02-22 21.609 12,487 -3,054 0.04% 269,830
2011-02-23 2011-02-21 23.573 15,541 +1,425 0.05% 366,353
2011-02-18 2011-02-16 21.609 14,116 +1,873 0.04% 305,031
2011-02-15 2011-02-11 23.573 12,243 +123 0.04% 288,608
2011-01-27 2011-01-25 23.573 12,120 -367 0.04% 285,709
2011-01-26 2011-01-24 23.573 12,487 +326 0.04% 294,360
2011-01-07 2011-01-05 25.538 12,161 -815 0.04% 310,565
2011-01-06 2011-01-04 23.573 12,976 +408 0.04% 305,888
2011-01-05 2011-01-03 23.573 12,568 +122 0.04% 296,270
2010-12-30 2010-12-28 23.573 12,446 +40 0.04% 293,394
2010-12-29 2010-12-24 21.609 12,406 +286 0.04% 268,080
2010-12-21 2010-12-17 23.573 12,120 +366 0.04% 285,709
2010-12-07 2010-12-03 25.538 11,754 +122 0.04% 300,171
2010-11-25 2010-11-23 27.502 11,632 -611 0.03% 319,906
2010-11-19 2010-11-17 27.502 12,243 +245 0.04% 336,710
2010-11-09 2010-11-05 31.431 11,998 +611 0.04% 377,110
2010-11-03 2010-11-01 31.431 11,387 -571 0.03% 357,906
2010-11-02 2010-10-29 33.396 11,958 -1,262 0.04% 399,344
2010-09-30 2010-09-28 27.502 13,220 -1,710 0.04% 363,579
2010-09-22 2010-09-20 25.538 14,930 -204 0.04% 381,279
2010-09-17 2010-09-15 29.467 15,134 +814 0.05% 445,949
2010-09-06 2010-09-02 25.538 14,320 +326 0.04% 365,701
2010-09-03 2010-09-01 23.573 13,994 -1,018 0.04% 329,885
2010-08-13 2010-08-11 25.538 15,012 -81 0.05% 383,373
2010-08-04 2010-08-02 25.538 15,093 +570 0.05% 385,442
2010-07-30 2010-07-28 27.502 14,523 -285 0.04% 399,415
2010-07-23 2010-07-21 25.538 14,808 +285 0.04% 378,163
2010-07-19 2010-07-15 25.538 14,523 -285 0.04% 370,885
2010-07-16 2010-07-14 27.502 14,808 -285 0.04% 407,253
2010-07-13 2010-07-09 27.502 15,093 +285 0.05% 415,091
2010-06-29 2010-06-25 29.467 14,808 -1,018 0.04% 436,342
2010-06-28 2010-06-24 27.502 15,826 +1,018 0.05% 435,250
2010-06-24 2010-06-22 29.467 14,808 +285 0.04% 436,342
2010-06-09 2010-06-07 29.467 14,523 -2,036 0.04% 427,944
2010-06-01 2010-05-28 33.396 16,559 +2,239 0.05% 552,997
2010-05-25 2010-05-20 31.431 14,320 -285 0.04% 450,094
2010-05-24 2010-05-19 33.396 14,605 +204 0.04% 487,742
2010-05-18 2010-05-14 37.324 14,401 +1,018 0.04% 537,509
2010-05-17 2010-05-13 37.324 13,383 +285 0.04% 499,513
2010-05-12 2010-05-10 33.396 13,098 +204 0.04% 437,415
2010-05-11 2010-05-07 35.360 12,894 -367 0.04% 455,932
2010-05-07 2010-05-05 35.360 13,261 +1,018 0.04% 468,909
2010-04-30 2010-04-28 37.324 12,243 -733 0.04% 456,963
2010-04-29 2010-04-27 37.324 12,976 +285 0.04% 484,322
2010-04-28 2010-04-26 39.289 12,691 +367 0.04% 498,615
2010-04-22 2010-04-20 43.218 12,324 -4,643 0.04% 532,616
2010-04-20 2010-04-16 39.289 16,967 -244 0.05% 666,615
2010-04-19 2010-04-15 41.253 17,211 +5,579 0.05% 710,011
2010-04-16 2010-04-14 39.289 11,632 -2,036 0.03% 457,008
2010-04-14 2010-04-12 37.324 13,668 -41 0.04% 510,151
2010-04-12 2010-04-08 37.324 13,709 -40 0.04% 511,681
2010-04-09 2010-04-07 37.324 13,749 -2,729 0.04% 513,174
2010-04-08 2010-04-01 39.289 16,478 +3,258 0.05% 647,402
2010-03-31 2010-03-29 33.396 13,220 +244 0.04% 441,489
2010-03-10 2010-03-08 35.360 12,976 -529 0.04% 458,831
2010-03-09 2010-03-05 33.396 13,505 +529 0.04% 451,007
2010-02-04 2010-02-02 37.324 12,976 -448 0.04% 484,322
2010-02-03 2010-02-01 35.360 13,424 +489 0.04% 474,673
2010-02-02 2010-01-29 33.396 12,935 -41 0.04% 431,972
2010-01-28 2010-01-26 39.289 12,976 -529 0.04% 509,813
2010-01-26 2010-01-22 41.253 13,505 +529 0.04% 557,126
2010-01-22 2010-01-20 41.253 12,976 -570 0.04% 535,303
2010-01-19 2010-01-15 43.218 13,546 -81 0.04% 585,428
2009-12-30 2009-12-28 41.253 13,627 +611 0.04% 562,159
2009-12-29 2009-12-24 43.218 13,016 +529 0.04% 562,523
2009-12-28 2009-12-22 39.289 12,487 -4,480 0.04% 490,600
2009-12-23 2009-12-21 41.253 16,967 +3,340 0.05% 699,945
2009-12-22 2009-12-18 45.182 13,627 +2,077 0.04% 615,698
2009-12-21 2009-12-17 49.111 11,550 -1,711 0.03% 567,233
2009-12-18 2009-12-16 43.218 13,261 +611 0.04% 573,111
2009-12-16 2009-12-14 35.360 12,650 -7,412 0.04% 447,304
2009-12-15 2009-12-11 39.289 20,062 +7,086 0.06% 788,214
2009-12-14 2009-12-10 43.218 12,976 -2,728 0.04% 560,794
2009-12-09 2009-12-07 39.289 15,704 +2,443 0.05% 616,993
2009-12-07 2009-12-03 27.502 13,261 -326 0.04% 364,707
2009-12-04 2009-12-02 29.467 13,587 +204 0.04% 400,364
2009-11-30 2009-11-26 27.502 13,383 -5,294 0.04% 368,062
2009-11-26 2009-11-24 27.502 18,677 +5,294 0.06% 513,659
2009-11-24 2009-11-20 23.573 13,383 -529 0.04% 315,482
2009-11-18 2009-11-16 25.538 13,912 -1,018 0.04% 355,282
2009-11-16 2009-11-12 21.609 14,930 -611 0.04% 322,621
2009-11-13 2009-11-11 23.573 15,541 +1,018 0.05% 366,353
2009-11-12 2009-11-10 25.538 14,523 +611 0.04% 370,885
2009-11-11 2009-11-09 25.538 13,912 -3,258 0.04% 355,282
2009-11-10 2009-11-06 21.609 17,170 +3,258 0.05% 371,025
2009-11-05 2009-11-03 21.609 13,912 -41 0.04% 300,623
2009-11-03 2009-10-30 19.644 13,953 -82 0.04% 274,099
2009-11-02 2009-10-29 21.609 14,035 -244 0.04% 303,281
2009-10-22 2009-10-20 19.644 14,279 +82 0.04% 280,503
2009-10-15 2009-10-13 19.644 14,197 +203 0.04% 278,892
2009-09-09 2009-09-07 19.644 13,994 -407 0.04% 274,904
2009-08-07 2009-08-05 19.644 14,401 +407 0.04% 282,900
2009-08-04 2009-07-31 19.644 13,994 -203 0.04% 274,904
2009-07-15 2009-07-13 19.644 14,197 -489 0.04% 278,892
2009-06-30 2009-06-26 21.609 14,686 -1,222 0.04% 317,348
2009-06-29 2009-06-25 19.644 15,908 -1,181 0.05% 312,504
2009-06-26 2009-06-24 19.644 17,089 +1,181 0.05% 335,704
2009-06-22 2009-06-18 21.609 15,908 -244 0.05% 343,754
2009-06-18 2009-06-16 21.609 16,152 +1,425 0.05% 349,027
2009-06-11 2009-06-09 23.573 14,727 -529 0.04% 347,164
2009-06-10 2009-06-08 25.538 15,256 -489 0.05% 389,604
2009-06-05 2009-06-03 25.538 15,745 +1,018 0.05% 402,092
2009-06-04 2009-06-02 23.573 14,727 -244 0.04% 347,164
2009-06-03 2009-06-01 25.538 14,971 -1,018 0.04% 382,326
2009-06-01 2009-05-27 25.538 15,989 +40 0.05% 408,324
2009-05-29 2009-05-26 25.538 15,949 -570 0.05% 407,302
2009-05-26 2009-05-22 25.538 16,519 -4,357 0.05% 421,859
2009-05-25 2009-05-21 25.538 20,876 +4,480 0.06% 533,127
2009-05-22 2009-05-20 21.609 16,396 +447 0.05% 354,299
2009-05-19 2009-05-15 21.609 15,949 -488 0.05% 344,640
2009-05-18 2009-05-14 19.644 16,437 -4,073 0.05% 322,896
2009-05-15 2009-05-13 21.609 20,510 -936 0.06% 443,198
2009-05-14 2009-05-12 23.573 21,446 +855 0.06% 505,554
2009-01-21 2009-01-19 19.644 20,591 -448 0.06% 404,499
2009-01-15 2009-01-13 19.644 21,039 -81 0.06% 413,299
2009-01-09 2009-01-07 23.573 21,120 +1,343 0.06% 497,869
2009-01-07 2009-01-05 19.644 19,777 -3,583 0.06% 388,508
2009-01-06 2009-01-02 19.644 23,360 -611 0.07% 458,894
2009-01-05 2008-12-31 19.644 23,971 -2,647 0.07% 470,897
2009-01-02 2008-12-29 19.644 26,618 -611 0.08% 522,896
2008-12-30 2008-12-24 19.644 27,229 +4,276 0.08% 534,899
2008-12-29 2008-12-22 19.644 22,953 -1,018 0.07% 450,899
2008-12-23 2008-12-19 19.644 23,971 +407 0.07% 470,897
2008-12-22 2008-12-18 19.644 23,564 -1,018 0.07% 462,902
2008-12-16 2008-12-12 19.644 24,582 -570 0.07% 482,900
2008-12-15 2008-12-11 19.644 25,152 -1,018 0.08% 494,097
2008-12-12 2008-12-10 19.644 26,170 -1,018 0.08% 514,095
2008-12-10 2008-12-08 19.644 27,188 -2,037 0.08% 534,093
2008-12-09 2008-12-05 19.644 29,225 -2,036 0.09% 574,109
2008-12-05 2008-12-03 19.644 31,261 -2,036 0.09% 614,105
2008-12-02 2008-11-28 19.644 33,297 -2,036 0.10% 654,101
2008-12-01 2008-11-27 19.644 35,333 -1,018 0.11% 694,097
2008-11-19 2008-11-17 19.644 36,351 -1,018 0.11% 714,095
2008-11-18 2008-11-14 19.644 37,369 -1,018 0.11% 734,093
2008-11-17 2008-11-13 19.644 38,387 -1,019 0.12% 754,091
2008-11-07 2008-11-05 19.644 39,406 -1,018 0.12% 774,109
2008-11-04 2008-10-31 19.644 40,424 -1,018 0.12% 794,107
2008-10-15 2008-10-13 19.644 41,442 -1,018 0.12% 814,105
2008-10-08 2008-10-03 19.644 42,460 -1,018 0.13% 834,103
2008-09-30 2008-09-26 19.644 43,478 -2,036 0.13% 854,101
2008-09-29 2008-09-25 19.644 45,514 -2,036 0.14% 894,097
2008-09-24 2008-09-22 19.644 47,550 -3,258 0.14% 934,093
2008-09-19 2008-09-17 19.644 50,808 -489 0.15% 998,095
2008-09-18 2008-09-16 19.644 51,297 -1,018 0.15% 1,007,701
2008-09-17 2008-09-12 19.644 52,315 -1,018 0.16% 1,027,699
2008-09-12 2008-09-10 19.644 53,333 -1,018 0.16% 1,047,697
2008-09-02 2008-08-29 19.644 54,351 +40 0.16% 1,067,695
2008-09-01 2008-08-28 19.644 54,311 -366 0.16% 1,066,909
2008-08-28 2008-08-26 19.644 54,677 -489 0.16% 1,074,099
2008-08-25 2008-08-20 19.644 55,166 -8,755 0.17% 1,083,705
2008-08-19 2008-08-15 19.644 63,921 +651 0.19% 1,255,693
2008-08-18 2008-08-14 21.609 63,270 -244 0.19% 1,367,194
2008-08-08 2008-08-05 21.609 63,514 +10,181 0.19% 1,372,467
2008-07-25 2008-07-23 23.573 53,333 -774 0.16% 1,257,237
2008-07-11 2008-07-09 25.538 54,107 -855 0.16% 1,381,773
2008-07-09 2008-07-07 25.538 54,962 +8,023 0.17% 1,403,607
2008-07-04 2008-07-02 25.538 46,939 +9,733 0.14% 1,198,718
2008-06-26 2008-06-24 27.502 37,206 +10,181 0.11% 1,023,248
2008-06-20 2008-06-18 29.467 27,025 -367 0.08% 796,337
2008-06-19 2008-06-17 29.467 27,392 +204 0.08% 807,151
2008-06-18 2008-06-16 29.467 27,188 +8,959 0.08% 801,140
2008-06-16 2008-06-12 31.431 18,229 +814 0.05% 572,958
2008-06-13 2008-06-11 31.431 17,415 +489 0.05% 547,373
2008-06-11 2008-06-06 33.396 16,926 +14 0.05% 565,253
2008-06-06 2008-06-04 31.431 16,912 -203 0.05% 531,563
2008-05-26 2008-05-22 31.431 17,115 -1,466 0.05% 537,943
2008-05-19 2008-05-15 31.431 18,581 -1,018 0.06% 584,021
2008-05-15 2008-05-13 33.396 19,599 -978 0.06% 654,519
2008-05-14 2008-05-09 33.396 20,577 +1,670 0.06% 687,180
2008-05-09 2008-05-07 35.360 18,907 +326 0.06% 668,552
2008-05-08 2008-05-06 35.360 18,581 -7,534 0.06% 657,024
2008-04-28 2008-04-24 31.431 26,115 +2,932 0.08% 820,823
2008-04-25 2008-04-23 33.396 23,183 +5,131 0.07% 774,209
2008-04-24 2008-04-22 31.431 18,052 +122 0.05% 567,394
2008-04-23 2008-04-21 33.396 17,930 +896 0.05% 598,782
2008-04-18 2008-04-16 33.396 17,034 -6,108 0.05% 568,860
2008-04-17 2008-04-15 33.396 23,142 +5,090 0.07% 772,840
2008-04-15 2008-04-11 35.360 18,052 -244 0.05% 638,319
2008-04-14 2008-04-10 33.396 18,296 +1,018 0.05% 611,005
2008-04-08 2008-04-03 35.360 17,278 -2,118 0.05% 610,950
2008-04-01 2008-03-28 35.360 19,396 +326 0.06% 685,843
2008-03-28 2008-03-26 35.360 19,070 +2,036 0.06% 674,315
2008-03-25 2008-03-19 35.360 17,034 -9,163 0.05% 602,322
2008-03-20 2008-03-18 33.396 26,197 +1,222 0.08% 874,863
2008-03-19 2008-03-17 33.396 24,975 +3,054 0.08% 834,054
2008-03-17 2008-03-13 37.324 21,921 +4,887 0.07% 818,189
2008-03-14 2008-03-12 39.289 17,034 -2,036 0.05% 669,247
2008-03-12 2008-03-10 39.289 19,070 +2,036 0.06% 749,239
2008-03-07 2008-03-05 37.324 17,034 -489 0.05% 635,785
2008-03-05 2008-03-03 37.324 17,523 -773 0.05% 654,036
2008-03-04 2008-02-29 39.289 18,296 +122 0.05% 718,830
2008-03-03 2008-02-28 41.253 18,174 +244 0.05% 749,738
2008-02-29 2008-02-27 39.289 17,930 -1,955 0.05% 704,450
2008-02-28 2008-02-26 39.289 19,885 +1,955 0.06% 781,260
2008-02-25 2008-02-21 43.218 17,930 +245 0.05% 774,895
2008-02-22 2008-02-20 41.253 17,685 -815 0.05% 729,565
2008-02-21 2008-02-19 47.147 18,500 +1,588 0.06% 872,213
2008-02-20 2008-02-18 39.289 16,912 -1,221 0.05% 664,454
2008-02-12 2008-02-06 31.431 18,133 -15,272 0.05% 569,940
2008-02-04 2008-01-31 31.431 33,405 -529 0.10% 1,049,956
2008-02-01 2008-01-30 33.396 33,934 -855 0.10% 1,133,245
2008-01-31 2008-01-29 33.396 34,789 +1,343 0.10% 1,161,798
2008-01-30 2008-01-28 33.396 33,446 +82 0.10% 1,116,948
2008-01-29 2008-01-25 33.396 33,364 -4,398 0.10% 1,114,209
2008-01-28 2008-01-24 29.467 37,762 +285 0.11% 1,112,720
2008-01-25 2008-01-23 33.396 37,477 +3,054 0.11% 1,251,565
2008-01-23 2008-01-21 37.324 34,423 -244 0.10% 1,284,819
2008-01-22 2008-01-18 39.289 34,667 +733 0.10% 1,362,028
2008-01-21 2008-01-17 37.324 33,934 +3,054 0.10% 1,266,568
2008-01-18 2008-01-16 39.289 30,880 +6,109 0.09% 1,213,241
2008-01-17 2008-01-15 43.218 24,771 +2,321 0.07% 1,070,548
2008-01-16 2008-01-14 43.218 22,450 -5,539 0.07% 970,239
2008-01-15 2008-01-11 43.218 27,989 +163 0.08% 1,209,622
2008-01-14 2008-01-10 45.182 27,826 -6,108 0.08% 1,257,241
2008-01-11 2008-01-09 43.218 33,934 +2,484 0.10% 1,466,552
2008-01-10 2008-01-08 43.218 31,450 +3,013 0.09% 1,359,199
2007-12-28 2007-12-24 49.111 28,437 +2,037 0.09% 1,396,573
2007-12-21 2007-12-19 47.147 26,400 -2,281 0.08% 1,244,672
2007-12-20 2007-12-18 47.147 28,681 +652 0.09% 1,352,214
2007-12-19 2007-12-17 49.111 28,029 +5,294 0.08% 1,376,535
2007-12-18 2007-12-14 51.076 22,735 +1,629 0.07% 1,161,203
2007-12-17 2007-12-13 55.004 21,106 +2,240 0.06% 1,160,924
2007-12-13 2007-12-11 56.969 18,866 +610 0.06% 1,074,775
2007-12-12 2007-12-10 56.969 18,256 +2,118 0.05% 1,040,024
2007-12-07 2007-12-05 56.969 16,138 -204 0.05% 919,364
2007-12-04 2007-11-30 55.004 16,342 -1,221 0.05% 898,883
2007-11-30 2007-11-28 55.004 17,563 +1,629 0.05% 966,043
2007-11-29 2007-11-27 56.969 15,934 -245 0.05% 907,742
2007-11-28 2007-11-26 56.969 16,179 -1,629 0.05% 921,700
2007-11-27 2007-11-23 56.969 17,808 +1,874 0.05% 1,014,502
2007-11-23 2007-11-21 58.933 15,934 +81 0.05% 939,044
2007-11-22 2007-11-20 58.933 15,853 -81 0.05% 934,270
2007-11-21 2007-11-19 60.898 15,934 -1,181 0.05% 970,345
2007-11-20 2007-11-16 60.898 17,115 +81 0.05% 1,042,265
2007-11-19 2007-11-15 64.827 17,034 -1,710 0.05% 1,104,257
2007-11-15 2007-11-13 60.898 18,744 +2,362 0.06% 1,141,468
2007-11-14 2007-11-12 62.862 16,382 -3,584 0.05% 1,029,809
2007-11-13 2007-11-09 66.791 19,966 +2,932 0.06% 1,333,551
2007-11-12 2007-11-08 66.791 17,034 +1,181 0.05% 1,137,720
2007-11-09 2007-11-07 68.756 15,853 -2,769 0.05% 1,089,982
2007-11-08 2007-11-06 66.791 18,622 +2,606 0.06% 1,243,784
2007-11-07 2007-11-05 64.827 16,016 -326 0.05% 1,038,264
2007-11-06 2007-11-02 68.756 16,342 -2,565 0.05% 1,123,603
2007-11-02 2007-10-31 68.756 18,907 +2,810 0.06% 1,299,961
2007-11-01 2007-10-30 68.756 16,097 -1,059 0.05% 1,106,758
2007-10-31 2007-10-29 70.720 17,156 +81 0.05% 1,213,272
2007-10-30 2007-10-26 72.684 17,075 -895 0.05% 1,241,087
2007-10-29 2007-10-25 76.613 17,970 +529 0.05% 1,376,742
2007-10-26 2007-10-24 66.791 17,441 -4,520 0.05% 1,164,904
2007-10-25 2007-10-23 64.827 21,961 +6,393 0.07% 1,423,658
2007-10-24 2007-10-22 64.827 15,568 -3,339 0.05% 1,009,222
2007-10-23 2007-10-18 62.862 18,907 +81 0.06% 1,188,536
2007-10-22 2007-10-17 62.862 18,826 +4,643 0.06% 1,183,444
2007-10-18 2007-10-16 62.862 14,183 -692 0.04% 891,575
2007-10-17 2007-10-15 62.862 14,875 +1,099 0.04% 935,076
2007-10-15 2007-10-11 68.756 13,776 -122 0.04% 947,177
2007-10-12 2007-10-10 68.756 13,898 +977 0.04% 955,565
2007-10-11 2007-10-09 70.720 12,921 -1,506 0.04% 913,773
2007-10-10 2007-10-08 70.720 14,427 +2,484 0.04% 1,020,277
2007-10-09 2007-10-05 74.649 11,943 -2,932 0.04% 891,532
2007-10-08 2007-10-04 64.827 14,875 +2,810 0.04% 964,297
2007-10-05 2007-10-03 62.862 12,065 -1,222 0.04% 758,433
2007-10-04 2007-10-02 62.862 13,287 +1,222 0.04% 835,250
2007-09-28 2007-09-25 68.756 12,065 -571 0.04% 829,536
2007-09-27 2007-09-24 66.791 12,636 +204 0.04% 843,972
2007-09-25 2007-09-21 70.720 12,432 +285 0.04% 879,191
2007-09-24 2007-09-20 72.684 12,147 +896 0.04% 882,898
2007-09-20 2007-09-18 78.578 11,251 +122 0.03% 884,079
2007-09-19 2007-09-17 76.613 11,129 -896 0.03% 852,630
2007-09-18 2007-09-14 76.613 12,025 +1,018 0.04% 921,275
2007-09-17 2007-09-13 76.613 11,007 -81 0.03% 843,283
2007-09-14 2007-09-12 76.613 11,088 +1,222 0.03% 849,489
2007-09-13 2007-09-11 80.542 9,866 -896 0.03% 794,630
2007-09-07 2007-09-05 74.649 10,762 +488 0.03% 803,371
2007-09-06 2007-09-04 76.613 10,274 +245 0.03% 787,125
2007-09-05 2007-09-03 78.578 10,029 +611 0.03% 788,057
2007-09-03 2007-08-30 78.578 9,418 -489 0.03% 740,046
2007-08-31 2007-08-29 76.613 9,907 +203 0.03% 759,008
2007-08-30 2007-08-28 80.542 9,704 -122 0.03% 781,582
2007-08-29 2007-08-27 84.471 9,826 -3,339 0.03% 830,013
2007-08-28 2007-08-24 82.507 13,165 +3,869 0.04% 1,086,200
2007-08-27 2007-08-23 80.542 9,296 -978 0.03% 748,720
2007-08-24 2007-08-22 74.649 10,274 -773 0.03% 766,943
2007-08-23 2007-08-21 72.684 11,047 +1,018 0.03% 802,945
2007-08-22 2007-08-20 72.684 10,029 -570 0.03% 728,952
2007-08-21 2007-08-17 64.827 10,599 +1,547 0.03% 687,098
2007-08-16 2007-08-14 78.578 9,052 +489 0.03% 711,286
2007-08-15 2007-08-13 78.578 8,563 -407 0.03% 672,862
2007-08-14 2007-08-10 76.613 8,970 +122 0.03% 687,222
2007-08-13 2007-08-09 84.471 8,848 -530 0.03% 747,400
2007-08-10 2007-08-08 78.578 9,378 +326 0.03% 736,902
2007-08-09 2007-08-07 76.613 9,052 -1,303 0.03% 693,504
2007-08-08 2007-08-06 90.364 10,355 +285 0.03% 935,724
2007-08-07 2007-08-03 98.222 10,070 -326 0.03% 989,098
2007-08-06 2007-08-02 98.222 10,396 +82 0.03% 1,021,118
2007-08-03 2007-08-01 102.151 10,314 +896 0.03% 1,053,587
2007-08-02 2007-07-31 108.044 9,418 -163 0.03% 1,017,563
2007-08-01 2007-07-30 104.116 9,581 -1,181 0.03% 997,531
2007-07-31 2007-07-27 104.116 10,762 -1,018 0.03% 1,120,492
2007-07-30 2007-07-26 110.009 11,780 +203 0.04% 1,295,905
2007-07-27 2007-07-25 113.938 11,577 +652 0.03% 1,319,058
2007-07-26 2007-07-24 110.009 10,925 +1,547 0.03% 1,201,847
2007-07-25 2007-07-23 102.151 9,378 -244 0.03% 957,973
2007-07-24 2007-07-20 104.116 9,622 +326 0.03% 1,001,800
2007-07-20 2007-07-18 106.080 9,296 +936 0.03% 986,120
2007-07-19 2007-07-17 108.044 8,360 +1,304 0.03% 903,252
2007-07-18 2007-07-16 108.044 7,056 -856 0.02% 762,362
2007-07-17 2007-07-13 110.009 7,912 -366 0.02% 870,390
2007-07-16 2007-07-12 104.116 8,278 +203 0.02% 861,869
2007-07-13 2007-07-11 108.044 8,075 -2,891 0.02% 872,459
2007-07-11 2007-07-09 113.938 10,966 -204 0.03% 1,249,442
2007-07-10 2007-07-06 113.938 11,170 +41 0.03% 1,272,685
2007-07-09 2007-07-05 113.938 11,129 +1,140 0.03% 1,268,014
2007-07-06 2007-07-04 121.796 9,989 +326 0.03% 1,216,616
2007-07-05 2007-07-03 106.080 9,663 -936 0.03% 1,025,051
2007-07-04 2007-06-29 110.009 10,599 -1,914 0.03% 1,165,984
2007-07-03 2007-06-28 117.867 12,513 +2,565 0.04% 1,474,866
2007-06-29 2007-06-27 121.796 9,948 -1,792 0.03% 1,211,622
2007-06-27 2007-06-25 125.724 11,740 +2,159 0.04% 1,476,005
2007-06-26 2007-06-22 131.618 9,581 0.03% 1,261,030

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