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: MASON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 44.160 6,600 +0 0.00% 291,456
2025-10-13 2025-10-09 45.580 6,600 +0 0.00% 300,828
2025-10-10 2025-10-08 43.540 6,600 +0 0.00% 287,364
2025-10-09 2025-10-06 43.120 6,600 +0 0.00% 284,592
2025-10-08 2025-10-03 43.000 6,600 +0 0.00% 283,800
2025-10-06 2025-10-02 42.600 6,600 +0 0.00% 281,160
2025-10-03 2025-09-30 42.800 6,600 +0 0.00% 282,480
2025-10-02 2025-09-29 40.740 6,600 +0 0.00% 268,884
2025-09-30 2025-09-26 39.620 6,600 +0 0.00% 261,492
2025-09-29 2025-09-25 39.820 6,600 -1,000 0.00% 262,812
2025-09-15 2025-09-11 39.060 7,600 -1,000 0.00% 296,856
2025-09-04 2025-09-02 38.732 8,600 +109 0.00% 333,092
2025-08-27 2025-08-25 41.284 8,491 -2,468 0.00% 350,542
2025-08-25 2025-08-21 39.299 10,959 -494 0.00% 430,675
2025-08-20 2025-08-18 37.212 11,453 -493 0.00% 426,193
2025-07-11 2025-07-09 31.196 11,946 -988 0.00% 372,667
2025-07-09 2025-07-07 30.436 12,934 +988 0.00% 393,663
2025-07-02 2025-06-27 33.418 11,946 +414 0.00% 399,208
2025-02-21 2025-02-19 33.313 11,532 -953 0.00% 384,163
2024-10-21 2024-10-17 32.841 12,485 +953 0.00% 410,015
2024-10-07 2024-10-03 35.988 11,532 -953 0.00% 415,017
2024-09-12 2024-09-10 26.440 12,485 -2,383 0.00% 330,108
2024-07-04 2024-07-02 31.004 14,868 -953 0.00% 460,975
2024-07-02 2024-06-27 31.620 15,821 +439 0.00% 500,259
2024-05-09 2024-05-07 31.998 15,382 -13,900 0.00% 492,188
2024-03-12 2024-03-08 27.627 29,282 +1,854 0.01% 808,973
2024-03-06 2024-03-04 27.573 27,428 -1,854 0.01% 756,273
2024-02-29 2024-02-27 25.738 29,282 +3,707 0.01% 753,672
2023-08-02 2023-07-31 33.455 25,575 +927 0.01% 855,600
2023-06-29 2023-06-27 32.061 24,648 +504 0.00% 790,230
2023-05-19 2023-05-17 36.853 24,144 +454 0.00% 889,783
2023-03-08 2023-03-06 41.976 23,690 +363 0.00% 994,418
2023-01-11 2023-01-09 44.620 23,327 +363 0.00% 1,040,861
2022-12-16 2022-12-14 43.188 22,964 +454 0.00% 991,773
2022-12-12 2022-12-08 42.362 22,510 -1,089 0.00% 953,566
2022-12-09 2022-12-07 40.048 23,599 +908 0.00% 945,098
2022-10-12 2022-10-10 33.052 22,691 +907 0.00% 749,987
2022-10-11 2022-10-07 37.735 21,784 -907 0.00% 822,010
2022-08-25 2022-08-23 41.150 22,691 +453 0.00% 933,734
2022-07-27 2022-07-25 38.781 22,238 -4,538 0.00% 862,417
2022-06-21 2022-06-17 37.135 26,776 +839 0.01% 994,319
2022-05-04 2022-04-29 35.656 25,937 -1,583 0.01% 924,814
2022-04-19 2022-04-13 27.638 27,520 -879 0.01% 760,592
2022-04-08 2022-04-06 32.187 28,399 +703 0.01% 914,085
2022-04-04 2022-03-31 34.974 27,696 +1,759 0.01% 968,633
2022-03-04 2022-03-02 42.480 25,937 +176 0.01% 1,101,811
2022-02-21 2022-02-17 44.243 25,761 -176 0.01% 1,139,749
2022-02-10 2022-02-08 45.722 25,937 -88 0.01% 1,185,885
2022-02-09 2022-02-07 48.508 26,025 +88 0.01% 1,262,428
2022-01-04 2021-12-31 51.352 25,937 +439 0.01% 1,331,909
2021-12-13 2021-12-09 52.660 25,498 -52,226 0.01% 1,342,716
2021-12-10 2021-12-08 51.181 77,724 -66,206 0.02% 3,977,998
2021-12-09 2021-12-07 51.636 143,930 -19,343 0.03% 7,431,973
2021-12-06 2021-12-02 52.717 163,273 +26,377 0.03% 8,607,183
2021-12-03 2021-12-01 54.764 136,896 +44,401 0.03% 7,496,939
2021-12-02 2021-11-30 58.460 92,495 +176 0.02% 5,407,273
2021-11-26 2021-11-24 57.550 92,319 +52,754 0.02% 5,312,984
2021-11-25 2021-11-23 56.129 39,565 +14,595 0.01% 2,220,727
2021-11-24 2021-11-22 59.427 24,970 -29,015 0.01% 1,483,890
2021-11-23 2021-11-19 54.081 53,985 +15,826 0.01% 2,919,581
2021-11-22 2021-11-18 54.650 38,159 +13,189 0.01% 2,085,390
2021-11-18 2021-11-16 51.636 24,970 +88 0.01% 1,289,351
2021-11-11 2021-11-09 53.191 24,882 +301 0.01% 1,323,491
2021-11-09 2021-11-05 53.191 24,581 -22,583 0.01% 1,307,480
2021-10-20 2021-10-18 43.347 47,164 +435 0.01% 2,044,416
2021-10-06 2021-10-04 40.469 46,729 +868 0.01% 1,891,061
2021-09-10 2021-09-08 46.571 45,861 +435 0.01% 2,135,776
2021-09-09 2021-09-07 47.261 45,426 +22,583 0.01% 2,146,897
2021-09-07 2021-09-03 52.615 22,843 +868 0.00% 1,201,885
2021-08-03 2021-07-30 69.770 21,975 -434 0.00% 1,533,187
2021-07-28 2021-07-26 63.265 22,409 -869 0.00% 1,417,698
2021-07-27 2021-07-23 64.704 23,278 -1,737 0.00% 1,506,176
2021-07-23 2021-07-21 69.079 25,015 -174 0.01% 1,728,007
2021-07-22 2021-07-20 65.279 25,189 -260 0.01% 1,644,325
2021-07-08 2021-07-06 55.033 25,449 -869 0.01% 1,400,529
2021-06-29 2021-06-25 51.924 26,318 -434 0.01% 1,366,542
2021-06-28 2021-06-24 52.673 26,752 -36,133 0.01% 1,409,097
2021-06-17 2021-06-15 46.398 62,885 -1,303 0.01% 2,917,734
2021-05-12 2021-05-10 40.584 64,188 -347 0.01% 2,604,993
2021-04-26 2021-04-22 39.548 64,535 +347 0.01% 2,552,206
2021-04-07 2021-03-31 33.388 64,188 +869 0.01% 2,143,115
2021-03-23 2021-03-19 38.224 63,319 +1,303 0.01% 2,420,281
2021-03-15 2021-03-11 37.475 62,016 -2,606 0.01% 2,324,066
2021-03-12 2021-03-10 35.691 64,622 -1,737 0.01% 2,306,406
2021-01-20 2021-01-18 47.146 66,359 -2,606 0.01% 3,128,581
2021-01-18 2021-01-14 44.671 68,965 -521 0.01% 3,080,733
2021-01-15 2021-01-13 47.377 69,486 +261 0.01% 3,292,007
2021-01-11 2021-01-07 42.426 69,225 +868 0.01% 2,936,933
2021-01-05 2020-12-31 38.914 68,357 +261 0.01% 2,660,072
2020-12-28 2020-12-22 33.561 68,096 -869 0.01% 2,285,356
2020-12-23 2020-12-21 35.748 68,965 -2,171 0.01% 2,465,381
2020-12-22 2020-12-18 33.331 71,136 +5,646 0.01% 2,371,000
2020-12-09 2020-12-07 30.452 65,490 -869 0.01% 1,994,317
2020-11-12 2020-11-10 30.855 66,359 -869 0.01% 2,047,520
2020-11-06 2020-11-04 28.265 67,228 +869 0.01% 1,900,182
2020-08-27 2020-08-25 33.906 66,359 -1,303 0.01% 2,249,981
2020-08-03 2020-07-30 30.855 67,662 +1,303 0.01% 2,087,725
2020-07-09 2020-07-07 26.710 66,359 +695 0.01% 1,772,480
2020-07-07 2020-07-03 23.890 65,664 -869 0.01% 1,568,697
2020-07-03 2020-06-30 22.681 66,533 +869 0.01% 1,509,027
2020-07-02 2020-06-29 22.335 65,664 +4,343 0.01% 1,466,637
2020-06-29 2020-06-24 25.057 61,321 +1,447 0.01% 1,536,514
2020-06-24 2020-06-22 25.234 59,874 +5,343 0.01% 1,510,846
2020-04-21 2020-04-17 27.356 54,531 -848 0.01% 1,491,763
2020-04-20 2020-04-16 26.354 55,379 +848 0.01% 1,459,456
2020-04-02 2020-03-31 27.061 54,531 -7,209 0.01% 1,475,688
2020-03-24 2020-03-20 25.705 61,740 -8,480 0.01% 1,587,053
2020-03-17 2020-03-13 28.241 70,220 -8,481 0.02% 1,983,054
2019-12-13 2019-12-11 30.245 78,701 -5,088 0.02% 2,380,323
2019-11-28 2019-11-26 32.486 83,789 -848 0.02% 2,721,930
2019-11-11 2019-11-07 35.964 84,637 -424 0.02% 3,043,886
2019-10-31 2019-10-29 35.080 85,061 -424 0.02% 2,983,910
2019-10-22 2019-10-18 35.964 85,485 +848 0.02% 3,074,383
2019-09-09 2019-09-05 37.261 84,637 -848 0.02% 3,153,665
2019-09-06 2019-09-04 37.202 85,485 -849 0.02% 3,180,223
2019-09-05 2019-09-03 36.318 86,334 -3,392 0.02% 3,135,457
2019-09-03 2019-08-30 36.789 89,726 +3,392 0.02% 3,300,967
2019-08-28 2019-08-26 35.257 86,334 +1,697 0.02% 3,043,836
2019-07-11 2019-07-09 47.579 84,637 -4,665 0.02% 4,026,911
2019-06-24 2019-06-20 50.077 89,302 +1,091 0.02% 4,471,965
2019-05-08 2019-05-06 46.913 88,211 -838 0.02% 4,138,287
2019-03-29 2019-03-27 57.060 89,049 -837 0.02% 5,081,152
2019-02-18 2019-02-14 53.718 89,886 -1,676 0.02% 4,828,473
2019-02-13 2019-02-11 53.002 91,562 +1,676 0.02% 4,852,924
2018-12-05 2018-12-03 51.509 89,886 -336 0.02% 4,629,970
2018-12-04 2018-11-30 50.137 90,222 +336 0.02% 4,523,421
2018-12-03 2018-11-29 51.271 89,886 -419 0.02% 4,608,510
2018-08-22 2018-08-20 49.361 90,305 -8,377 0.02% 4,457,513
2018-08-13 2018-08-09 57.180 98,682 -838 0.02% 5,642,593
2018-08-07 2018-08-03 53.419 99,520 -1,676 0.02% 5,316,290
2018-08-06 2018-08-02 54.315 101,196 -167 0.02% 5,496,421
2018-07-25 2018-07-23 49.480 101,363 -419 0.02% 5,015,443
2018-07-24 2018-07-20 48.465 101,782 -5,864 0.02% 4,932,900
2018-07-16 2018-07-12 49.122 107,646 -1,424 0.02% 5,287,776
2018-06-28 2018-06-26 44.347 109,070 -1,927 0.02% 4,836,926
2018-06-15 2018-06-13 46.197 110,997 -838 0.02% 5,127,758
2018-06-12 2018-06-08 46.748 111,835 +2,429 0.02% 5,228,042
2018-06-07 2018-06-05 47.172 109,406 +991 0.02% 5,160,867
2018-05-16 2018-05-14 50.563 108,415 +4,789 0.02% 5,481,758
2018-05-09 2018-05-07 50.139 103,626 -1,652 0.02% 5,195,689
2018-05-07 2018-05-03 49.533 105,278 -4,954 0.02% 5,214,768
2018-05-03 2018-04-30 50.684 110,232 +4,954 0.02% 5,586,981
2018-04-24 2018-04-20 46.082 105,278 -330 0.02% 4,851,392
2018-04-23 2018-04-19 46.869 105,608 -330 0.02% 4,949,734
2018-04-18 2018-04-16 45.718 105,938 -14,863 0.02% 4,843,316
2018-04-16 2018-04-12 47.172 120,801 +661 0.03% 5,698,388
2018-04-06 2018-04-03 48.201 120,140 -4,955 0.03% 5,790,882
2018-03-16 2018-03-14 51.532 125,095 +1,404 0.03% 6,446,345
2018-02-22 2018-02-20 52.077 123,691 -660 0.03% 6,441,405
2018-02-21 2018-02-15 51.168 124,351 +495 0.03% 6,362,826
2018-02-20 2018-02-13 52.198 123,856 +165 0.03% 6,464,997
2018-02-07 2018-02-05 51.108 123,691 +661 0.03% 6,321,565
2018-02-02 2018-01-31 52.440 123,030 +2,064 0.03% 6,451,682
2018-01-29 2018-01-25 55.104 120,966 +826 0.03% 6,665,746
2018-01-26 2018-01-24 56.981 120,140 +825 0.03% 6,845,754
2018-01-23 2018-01-19 57.466 119,315 -2,477 0.03% 6,856,545
2018-01-22 2018-01-18 55.831 121,792 +2,477 0.03% 6,799,762
2018-01-16 2018-01-12 58.011 119,315 +4,955 0.03% 6,921,570
2018-01-15 2018-01-11 59.101 114,360 +578 0.03% 6,758,775
2018-01-12 2018-01-10 61.341 113,782 +660 0.03% 6,979,544
2018-01-09 2018-01-05 64.430 113,122 -413 0.03% 7,288,409
2018-01-08 2018-01-04 64.066 113,535 -1,651 0.03% 7,273,768
2018-01-04 2018-01-02 61.765 115,186 +1,651 0.03% 7,114,492
2018-01-02 2017-12-28 62.855 113,535 -1,651 0.03% 7,136,268
2017-12-29 2017-12-27 62.250 115,186 -413 0.03% 7,170,292
2017-12-27 2017-12-21 61.220 115,599 -21,468 0.03% 7,077,001
2017-12-22 2017-12-20 61.584 137,067 +18,578 0.03% 8,441,078
2017-12-20 2017-12-18 59.343 118,489 -8,257 0.03% 7,031,503
2017-12-19 2017-12-15 58.071 126,746 +8,257 0.03% 7,360,324
2017-11-01 2017-10-30 54.862 118,489 -826 0.03% 6,500,553
2017-10-26 2017-10-24 52.743 119,315 -413 0.03% 6,292,993
2017-10-25 2017-10-23 53.833 119,728 -1,651 0.03% 6,445,276
2017-10-24 2017-10-20 57.890 121,379 +1,651 0.03% 7,026,604
2017-10-17 2017-10-13 56.981 119,728 -825 0.03% 6,822,278
2017-10-11 2017-10-09 54.983 120,553 +825 0.03% 6,628,388
2017-10-10 2017-10-06 55.528 119,728 -825 0.03% 6,648,277
2017-10-09 2017-10-04 54.135 120,553 +825 0.03% 6,526,188
2017-09-26 2017-09-22 52.803 119,728 -825 0.03% 6,322,026
2017-09-18 2017-09-14 53.045 120,553 -826 0.03% 6,394,788
2017-08-29 2017-08-25 47.293 121,379 -8,257 0.03% 5,740,353
2017-08-25 2017-08-22 48.686 129,636 -7,431 0.03% 6,311,400
2017-08-24 2017-08-21 48.201 137,067 -4,955 0.03% 6,606,783
2017-08-17 2017-08-15 46.082 142,022 +8,257 0.03% 6,544,618
2017-08-16 2017-08-14 44.326 133,765 +2,478 0.03% 5,929,221
2017-08-04 2017-08-02 45.840 131,287 +1,651 0.03% 6,018,131
2017-07-28 2017-07-26 44.689 129,636 +1,651 0.03% 5,793,300
2017-07-18 2017-07-14 47.717 127,985 -2,064 0.03% 6,107,020
2017-06-27 2017-06-23 46.990 130,049 +826 0.03% 6,111,007
2017-06-22 2017-06-20 47.535 129,223 +826 0.03% 6,142,618
2017-06-15 2017-06-13 49.739 128,397 +1,625 0.03% 6,386,336
2017-06-02 2017-05-31 50.475 126,772 +407 0.03% 6,398,810
2017-05-12 2017-05-10 51.150 126,365 +408 0.03% 6,463,517
2017-04-28 2017-04-26 49.248 125,957 -815 0.03% 6,203,173
2017-04-24 2017-04-20 50.291 126,772 +815 0.03% 6,375,485
2017-04-11 2017-04-07 51.150 125,957 -408 0.03% 6,442,648
2017-04-07 2017-04-05 50.291 126,365 +408 0.03% 6,355,016
2017-04-03 2017-03-30 51.518 125,957 +815 0.03% 6,488,998
2017-03-30 2017-03-28 53.235 125,142 -815 0.03% 6,661,911
2017-03-27 2017-03-23 52.744 125,957 -408 0.03% 6,643,498
2017-03-23 2017-03-21 54.277 126,365 -815 0.03% 6,858,768
2017-03-20 2017-03-16 53.541 127,180 -815 0.03% 6,809,404
2017-03-17 2017-03-15 52.070 127,995 -2,446 0.03% 6,664,640
2017-03-15 2017-03-13 51.640 130,441 +408 0.03% 6,736,002
2017-03-14 2017-03-10 51.088 130,033 -2,446 0.03% 6,643,158
2017-03-10 2017-03-08 50.168 132,479 +1,630 0.03% 6,646,245
2017-03-08 2017-03-06 51.027 130,849 +816 0.03% 6,676,821
2017-03-03 2017-03-01 52.131 130,033 -816 0.03% 6,778,733
2017-02-28 2017-02-24 52.008 130,849 +3,261 0.03% 6,805,222
2017-02-20 2017-02-16 52.989 127,588 -2,445 0.03% 6,760,824
2017-02-16 2017-02-14 53.541 130,033 +2,445 0.03% 6,962,158
2017-02-15 2017-02-13 53.603 127,588 -1,630 0.03% 6,839,074
2017-02-14 2017-02-10 52.744 129,218 -2,446 0.03% 6,815,496
2017-02-10 2017-02-08 51.027 131,664 +2,446 0.03% 6,718,408
2017-02-08 2017-02-06 52.008 129,218 +2,446 0.03% 6,720,396
2017-01-20 2017-01-18 51.395 126,772 -2,446 0.03% 6,515,435
2017-01-17 2017-01-13 50.046 129,218 +2,446 0.03% 6,466,797
2017-01-12 2017-01-10 50.230 126,772 -2,446 0.03% 6,367,710
2017-01-10 2017-01-06 50.107 129,218 +2,446 0.03% 6,474,722
2017-01-09 2017-01-05 50.414 126,772 -2,446 0.03% 6,391,035
2016-12-30 2016-12-28 48.022 129,218 -1,631 0.03% 6,205,272
2016-12-22 2016-12-20 47.224 130,849 +816 0.03% 6,179,270
2016-12-12 2016-12-08 51.763 130,033 -816 0.03% 6,730,883
2016-12-02 2016-11-30 51.640 130,849 +2,446 0.03% 6,757,072
2016-12-01 2016-11-29 51.518 128,403 -1,630 0.03% 6,615,010
2016-11-30 2016-11-28 50.659 130,033 -816 0.03% 6,587,334
2016-11-25 2016-11-23 49.371 130,849 -1,630 0.03% 6,460,146
2016-11-24 2016-11-22 48.451 132,479 -1,631 0.03% 6,418,746
2016-11-22 2016-11-18 46.366 134,110 +816 0.03% 6,218,118
2016-11-18 2016-11-16 46.734 133,294 -408 0.03% 6,229,334
2016-11-17 2016-11-15 47.163 133,702 +815 0.03% 6,305,801
2016-11-16 2016-11-14 47.960 132,887 +408 0.03% 6,373,313
2016-11-15 2016-11-11 48.451 132,479 -815 0.03% 6,418,746
2016-11-10 2016-11-08 48.390 133,294 +815 0.03% 6,450,058
2016-11-08 2016-11-04 46.366 132,479 -815 0.03% 6,142,496
2016-11-04 2016-11-02 45.139 133,294 +815 0.03% 6,016,784
2016-10-31 2016-10-27 46.795 132,479 -815 0.03% 6,199,371
2016-10-28 2016-10-26 46.366 133,294 +815 0.03% 6,180,284
2016-10-20 2016-10-18 50.230 132,479 -1,631 0.03% 6,654,370
2016-10-17 2016-10-13 46.795 134,110 +2,446 0.03% 6,275,694
2016-10-12 2016-10-07 50.168 131,664 -6,522 0.03% 6,605,358
2016-10-11 2016-10-06 50.659 138,186 -1,223 0.03% 7,000,356
2016-09-30 2016-09-28 49.187 139,409 +2,038 0.03% 6,857,111
2016-09-27 2016-09-23 50.659 137,371 +816 0.03% 6,959,069
2016-09-26 2016-09-22 51.518 136,555 +8,152 0.03% 7,034,981
2016-09-21 2016-09-19 50.659 128,403 +2,446 0.03% 6,504,760
2016-09-19 2016-09-14 49.678 125,957 -815 0.03% 6,257,248
2016-09-14 2016-09-12 49.984 126,772 -1,631 0.03% 6,336,610
2016-09-01 2016-08-30 50.536 128,403 +408 0.03% 6,489,009
2016-08-31 2016-08-29 49.310 127,995 -6,930 0.03% 6,311,391
2016-08-30 2016-08-26 48.880 134,925 +7,337 0.03% 6,595,182
2016-08-26 2016-08-24 50.168 127,588 -8,152 0.03% 6,400,872
2016-08-25 2016-08-23 49.187 135,740 +10,598 0.03% 6,676,644
2016-08-24 2016-08-22 53.971 125,142 -17,935 0.03% 6,754,011
2016-08-17 2016-08-15 58.816 143,077 -816 0.03% 8,415,200
2016-08-15 2016-08-11 56.915 143,893 -3,261 0.03% 8,189,618
2016-07-29 2016-07-27 53.296 147,154 -407 0.03% 7,842,741
2016-07-27 2016-07-25 52.254 147,561 -408 0.03% 7,710,583
2016-07-25 2016-07-21 52.438 147,969 +408 0.03% 7,759,127
2016-07-22 2016-07-20 51.640 147,561 -816 0.03% 7,620,083
2016-07-21 2016-07-19 51.211 148,377 -815 0.03% 7,598,521
2016-07-19 2016-07-15 51.211 149,192 +408 0.03% 7,640,258
2016-06-28 2016-06-24 52.361 148,784 -1,223 0.03% 7,790,496
2016-06-27 2016-06-23 52.982 150,007 +3,499 0.03% 7,947,707
2016-06-22 2016-06-20 52.672 146,508 -805 0.03% 7,716,822
2016-06-21 2016-06-17 51.988 147,313 -2,415 0.03% 7,658,573
2016-06-17 2016-06-15 52.920 149,728 +2,415 0.03% 7,923,625
2016-06-15 2016-06-13 51.988 147,313 -805 0.03% 7,658,573
2016-06-10 2016-06-07 55.839 148,118 -1,610 0.03% 8,270,825
2016-06-07 2016-06-03 54.224 149,728 -2,414 0.03% 8,118,926
2016-06-03 2016-06-01 52.982 152,142 +804 0.03% 8,060,824
2016-06-01 2016-05-30 53.479 151,338 +1,610 0.03% 8,093,427
2016-05-20 2016-05-18 51.926 149,728 +2,415 0.03% 7,774,825
2016-05-18 2016-05-16 52.920 147,313 -2,415 0.03% 7,795,823
2016-05-11 2016-05-09 51.616 149,728 +2,818 0.03% 7,728,324
2016-05-09 2016-05-05 53.479 146,910 -403 0.03% 7,856,621
2016-05-04 2016-04-29 55.094 147,313 -2,415 0.03% 8,116,074
2016-04-22 2016-04-20 56.833 149,728 +2,415 0.03% 8,509,527
2016-04-19 2016-04-15 58.448 147,313 -2,012 0.03% 8,610,175
2016-04-18 2016-04-14 59.194 149,325 +2,415 0.03% 8,839,073
2016-04-15 2016-04-13 59.628 146,910 -2,415 0.03% 8,759,996
2016-04-06 2016-04-01 55.343 149,325 +2,415 0.03% 8,264,023
2016-03-21 2016-03-17 52.113 146,910 -805 0.03% 7,655,871
2016-03-18 2016-03-16 50.311 147,715 -2,415 0.03% 7,431,747
2016-03-16 2016-03-14 53.541 150,130 -2,415 0.03% 8,038,149
2016-03-08 2016-03-04 50.001 152,545 -1,610 0.03% 7,627,376
2016-03-07 2016-03-03 50.249 154,155 -805 0.03% 7,746,177
2016-02-29 2016-02-25 47.641 154,960 +805 0.04% 7,382,378
2016-02-25 2016-02-23 49.814 154,155 -2,415 0.03% 7,679,152
2016-02-19 2016-02-17 46.274 156,570 +1,610 0.04% 7,245,129
2016-02-18 2016-02-16 47.889 154,960 -805 0.04% 7,420,878
2016-02-17 2016-02-15 46.088 155,765 -805 0.04% 7,178,853
2016-02-02 2016-01-29 49.193 156,570 +18,112 0.04% 7,702,204
2016-01-20 2016-01-18 44.535 138,458 +2,415 0.03% 6,166,213
2016-01-18 2016-01-14 43.541 136,043 -2,415 0.03% 5,923,461
2016-01-13 2016-01-11 43.914 138,458 -402 0.03% 6,080,213
2016-01-08 2016-01-06 49.690 138,860 -805 0.03% 6,899,990
2016-01-07 2016-01-05 49.566 139,665 +805 0.03% 6,922,640
2016-01-05 2015-12-31 55.964 138,860 +805 0.03% 7,771,113
2015-12-29 2015-12-24 58.572 138,055 +805 0.03% 8,086,212
2015-12-18 2015-12-16 56.461 137,250 -805 0.03% 7,749,212
2015-12-16 2015-12-14 57.268 138,055 -805 0.03% 7,906,137
2015-12-15 2015-12-11 55.777 138,860 -18,515 0.03% 7,745,238
2015-12-04 2015-12-02 62.051 157,375 +2,415 0.04% 9,765,231
2015-12-02 2015-11-30 63.604 154,960 -805 0.04% 9,856,004
2015-11-30 2015-11-26 64.784 155,765 -4,025 0.04% 10,091,030
2015-11-27 2015-11-25 64.038 159,790 -1,610 0.04% 10,232,684
2015-11-25 2015-11-23 64.535 161,400 -402 0.04% 10,415,986
2015-11-24 2015-11-20 64.163 161,802 -805 0.04% 10,381,629
2015-11-19 2015-11-17 61.616 162,607 -2,415 0.04% 10,019,181
2015-11-17 2015-11-13 62.175 165,022 -805 0.04% 10,260,233
2015-11-16 2015-11-12 62.237 165,827 -3,220 0.04% 10,320,584
2015-11-13 2015-11-11 60.249 169,047 +5,232 0.04% 10,184,987
2015-11-12 2015-11-10 59.753 163,815 -6,037 0.04% 9,788,362
2015-11-11 2015-11-09 61.367 169,852 +2,415 0.04% 10,423,388
2015-11-10 2015-11-06 62.113 167,437 +805 0.04% 10,399,985
2015-11-06 2015-11-04 62.858 166,632 -1,208 0.04% 10,474,184
2015-11-03 2015-10-30 62.796 167,840 +5,635 0.04% 10,539,692
2015-11-02 2015-10-29 61.057 162,205 +805 0.04% 9,903,736
2015-10-30 2015-10-28 61.989 161,400 +2,013 0.04% 10,004,960
2015-10-29 2015-10-27 63.045 159,387 +4,025 0.04% 10,048,477
2015-10-28 2015-10-26 62.858 155,362 +3,622 0.04% 9,765,773
2015-10-27 2015-10-23 63.231 151,740 +1,207 0.03% 9,594,650
2015-10-26 2015-10-22 63.914 150,533 +403 0.03% 9,621,181
2015-10-23 2015-10-20 63.976 150,130 +5,635 0.03% 9,604,749
2015-10-22 2015-10-19 64.535 144,495 +2,415 0.03% 9,325,018
2015-10-20 2015-10-16 68.759 142,080 -3,623 0.03% 9,769,264
2015-10-19 2015-10-15 67.765 145,703 +1,208 0.03% 9,873,578
2015-10-16 2015-10-14 66.709 144,495 -1,208 0.03% 9,639,142
2015-10-15 2015-10-13 67.641 145,703 +2,415 0.03% 9,855,477
2015-10-14 2015-10-12 67.579 143,288 +8,050 0.03% 9,683,225
2015-10-07 2015-10-05 71.492 135,238 +805 0.03% 9,668,417
2015-09-14 2015-09-10 67.951 134,433 +12,075 0.03% 9,134,915
2015-09-07 2015-09-02 61.989 122,358 -805 0.03% 7,584,801
2015-09-04 2015-09-01 60.312 123,163 +805 0.03% 7,428,152
2015-08-31 2015-08-27 63.914 122,358 -2,012 0.03% 7,820,401
2015-08-25 2015-08-21 62.796 124,370 +402 0.03% 7,809,947
2015-08-21 2015-08-19 67.703 123,968 -18,515 0.03% 8,393,003
2015-08-20 2015-08-18 67.330 142,483 +16,100 0.03% 9,593,424
2015-08-19 2015-08-17 66.647 126,383 -805 0.03% 8,423,056
2015-08-14 2015-08-12 68.014 127,188 -805 0.03% 8,650,507
2015-08-13 2015-08-11 68.076 127,993 -21,332 0.03% 8,713,208
2015-08-12 2015-08-10 69.504 149,325 +1,610 0.03% 10,378,723
2015-08-11 2015-08-07 68.386 147,715 -805 0.03% 10,101,671
2015-08-10 2015-08-06 67.268 148,520 +8,855 0.03% 9,990,672
2015-08-07 2015-08-05 66.399 139,665 +15,295 0.03% 9,273,562
2015-07-29 2015-07-27 67.765 124,370 -24,150 0.03% 8,427,945
2015-07-24 2015-07-22 72.734 148,520 +7,245 0.03% 10,802,472
2015-07-23 2015-07-21 72.672 141,275 -7,245 0.03% 10,266,738
2015-07-22 2015-07-20 71.430 148,520 +805 0.03% 10,608,747
2015-07-21 2015-07-17 73.293 147,715 -2,415 0.03% 10,826,496
2015-07-20 2015-07-16 69.442 150,130 -1,610 0.03% 10,425,349
2015-07-17 2015-07-15 66.026 151,740 +3,220 0.03% 10,018,775
2015-07-16 2015-07-14 66.896 148,520 +805 0.03% 9,935,322
2015-07-15 2015-07-13 67.517 147,715 +1,207 0.03% 9,973,221
2015-07-14 2015-07-10 68.697 146,508 +1,610 0.03% 10,064,629
2015-07-13 2015-07-09 69.504 144,898 -3,622 0.03% 10,071,027
2015-07-10 2015-07-08 58.386 148,520 -805 0.03% 8,671,497
2015-07-09 2015-07-07 58.386 149,325 -805 0.03% 8,718,498
2015-07-08 2015-07-06 59.690 150,130 +1,610 0.03% 8,961,324
2015-07-07 2015-07-03 65.715 148,520 +1,610 0.03% 9,760,047
2015-07-03 2015-06-30 72.175 146,910 -805 0.03% 10,603,245
2015-06-29 2015-06-25 72.920 147,715 +5,232 0.03% 10,771,446
2015-06-25 2015-06-23 73.790 142,483 -805 0.03% 10,513,826
2015-06-22 2015-06-18 72.796 143,288 -4,427 0.03% 10,430,827
2015-06-18 2015-06-16 68.448 147,715 +4,025 0.03% 10,110,846
2015-06-17 2015-06-15 73.790 143,690 +805 0.03% 10,602,891
2015-06-16 2015-06-12 77.765 142,885 -4,830 0.03% 11,111,489
2015-06-15 2015-06-11 75.902 147,715 +805 0.03% 11,211,845
2015-06-11 2015-06-09 76.150 146,910 +2,817 0.03% 11,187,244
2015-06-10 2015-06-08 81.692 144,093 +403 0.03% 11,771,217
2015-06-09 2015-06-05 84.321 143,690 -881 0.03% 12,116,080
2015-06-08 2015-06-04 82.380 144,571 -799 0.03% 11,909,816
2015-06-05 2015-06-03 81.191 145,370 +1,997 0.03% 11,802,738
2015-06-02 2015-05-29 79.751 143,373 +1,598 0.03% 11,434,174
2015-06-01 2015-05-28 79.689 141,775 +1,997 0.03% 11,297,856
2015-05-28 2015-05-26 85.072 139,778 -4,393 0.03% 11,891,216
2015-05-27 2015-05-22 81.379 144,171 -400 0.03% 11,732,465
2015-05-26 2015-05-21 79.000 144,571 +1,198 0.03% 11,421,116
2015-05-21 2015-05-19 81.880 143,373 -3,993 0.03% 11,739,324
2015-05-18 2015-05-14 77.122 147,366 -400 0.03% 11,365,171
2015-05-11 2015-05-07 71.363 147,766 -798 0.03% 10,545,019
2015-05-08 2015-05-06 75.119 148,564 -3,195 0.03% 11,159,965
2015-05-07 2015-05-05 77.122 151,759 +798 0.03% 11,703,969
2015-05-05 2015-04-30 83.006 150,961 -6,789 0.03% 12,530,727
2015-05-04 2015-04-29 79.501 157,750 +1,198 0.04% 12,541,257
2015-04-30 2015-04-28 79.563 156,552 -399 0.04% 12,455,815
2015-04-29 2015-04-27 80.565 156,951 +10,783 0.04% 12,644,761
2015-04-28 2015-04-24 80.878 146,168 +3,594 0.03% 11,821,778
2015-04-27 2015-04-23 84.196 142,574 -6,390 0.03% 12,004,128
2015-04-24 2015-04-22 82.067 148,964 -3,994 0.03% 12,225,088
2015-04-23 2015-04-21 79.376 152,958 -58,307 0.03% 12,141,139
2015-04-22 2015-04-20 80.440 211,265 -7,189 0.05% 16,994,120
2015-04-21 2015-04-17 85.072 218,454 +76,679 0.05% 18,584,353
2015-04-20 2015-04-16 81.441 141,775 +1,198 0.03% 11,546,356
2015-04-17 2015-04-15 76.621 140,577 +1,597 0.03% 10,771,190
2015-04-16 2015-04-14 74.994 138,980 +1,997 0.03% 10,422,625
2015-04-15 2015-04-13 80.064 136,983 +400 0.03% 10,967,438
2015-04-14 2015-04-10 76.997 136,583 +399 0.03% 10,516,464
2015-04-13 2015-04-09 72.052 136,184 -1,198 0.03% 9,812,268
2015-04-10 2015-04-08 75.307 137,382 -8,387 0.03% 10,345,785
2015-04-09 2015-04-02 66.480 145,769 +1,598 0.03% 9,690,756
2015-04-08 2015-04-01 67.169 144,171 -3,994 0.03% 9,683,796
2015-04-02 2015-03-31 63.726 148,165 +799 0.03% 9,441,943
2015-03-31 2015-03-27 62.599 147,366 +798 0.03% 9,224,977
2015-03-27 2015-03-25 62.474 146,568 +799 0.03% 9,156,673
2015-03-26 2015-03-24 63.538 145,769 +3,994 0.03% 9,261,881
2015-03-25 2015-03-23 59.845 141,775 +3,195 0.03% 8,484,486
2015-03-24 2015-03-20 56.652 138,580 -799 0.03% 7,850,858
2015-03-20 2015-03-18 56.652 139,379 -799 0.03% 7,896,123
2015-03-19 2015-03-17 56.151 140,178 +799 0.03% 7,871,188
2015-03-10 2015-03-06 56.277 139,379 -13,579 0.03% 7,843,773
2015-03-09 2015-03-05 55.087 152,958 +3,195 0.03% 8,426,027
2015-03-06 2015-03-04 54.524 149,763 -798 0.03% 8,165,648
2015-03-04 2015-03-02 54.586 150,561 -400 0.03% 8,218,583
2015-03-03 2015-02-27 54.712 150,961 -5,591 0.03% 8,259,318
2015-03-02 2015-02-26 54.837 156,552 +9,585 0.04% 8,584,811
2015-02-27 2015-02-25 53.147 146,967 +5,591 0.03% 7,810,800
2015-02-25 2015-02-23 52.145 141,376 +799 0.03% 7,372,057
2015-02-11 2015-02-09 48.013 140,577 -799 0.03% 6,749,594
2015-02-10 2015-02-06 48.326 141,376 -799 0.03% 6,832,206
2015-02-05 2015-02-03 52.395 142,175 +799 0.03% 7,449,321
2015-02-04 2015-02-02 50.079 141,376 -1,198 0.03% 7,080,007
2015-02-02 2015-01-29 56.402 142,574 +7,987 0.03% 8,041,427
2015-01-27 2015-01-23 54.649 134,587 +1,198 0.03% 7,355,045
2015-01-26 2015-01-22 55.964 133,389 -1,198 0.03% 7,464,926
2015-01-23 2015-01-21 57.341 134,587 +2,397 0.03% 7,717,321
2015-01-21 2015-01-19 57.529 132,190 +1,597 0.03% 7,604,700
2015-01-14 2015-01-12 55.964 130,593 -799 0.03% 7,308,452
2015-01-09 2015-01-07 55.901 131,392 -2,795 0.03% 7,344,942
2015-01-08 2015-01-06 53.272 134,187 -400 0.03% 7,148,386
2015-01-07 2015-01-05 59.281 134,587 +2,796 0.03% 7,978,497
2015-01-06 2015-01-02 65.353 131,791 -3,195 0.03% 8,612,996
2015-01-05 2014-12-31 56.652 134,986 +2,396 0.03% 7,647,250
2014-11-04 2014-10-31 41.754 132,590 -10,783 0.03% 5,536,108
2014-10-28 2014-10-24 41.754 143,373 +24,362 0.03% 5,986,337
2014-10-27 2014-10-23 41.002 119,011 +16,773 0.03% 4,879,737
2014-10-24 2014-10-22 40.063 102,238 -399 0.02% 4,096,003
2014-10-23 2014-10-21 38.123 102,637 -799 0.02% 3,912,814
2014-10-21 2014-10-17 37.685 103,436 +799 0.02% 3,897,949
2014-10-16 2014-10-14 36.746 102,637 +798 0.02% 3,771,465
2014-10-14 2014-10-10 38.436 101,839 +1,199 0.02% 3,914,267
2014-10-10 2014-10-08 37.246 100,640 -799 0.02% 3,748,483
2014-10-03 2014-09-29 37.059 101,439 -799 0.02% 3,759,193
2014-09-30 2014-09-26 36.433 102,238 +799 0.02% 3,724,803
2014-09-29 2014-09-25 37.372 101,439 +3,993 0.02% 3,790,943
2014-09-22 2014-09-18 37.121 97,446 -1,198 0.02% 3,617,318
2014-09-12 2014-09-10 35.556 98,644 +1,198 0.02% 3,507,414
2014-09-11 2014-09-08 36.433 97,446 -3,993 0.02% 3,550,218
2014-09-10 2014-09-05 36.683 101,439 -1,997 0.02% 3,721,093
2014-09-05 2014-09-03 34.868 103,436 +17,572 0.02% 3,606,574
2014-09-04 2014-09-02 33.553 85,864 +399 0.02% 2,881,004
2014-08-29 2014-08-27 33.553 85,465 -798 0.02% 2,867,617
2014-08-28 2014-08-26 33.303 86,263 +1,597 0.02% 2,872,792
2014-08-27 2014-08-25 33.428 84,666 +799 0.02% 2,830,208
2014-08-20 2014-08-18 34.429 83,867 +1,597 0.02% 2,887,499
2014-08-19 2014-08-15 34.680 82,270 +3,195 0.02% 2,853,115
2014-08-18 2014-08-14 35.494 79,075 -7,987 0.02% 2,806,663
2014-08-08 2014-08-06 33.303 87,062 +799 0.02% 2,899,401
2014-08-06 2014-08-04 33.866 86,263 +3,993 0.02% 2,921,392
2014-08-05 2014-08-01 32.614 82,270 +799 0.02% 2,683,164
2014-07-30 2014-07-28 33.491 81,471 +2,796 0.02% 2,728,505
2014-07-29 2014-07-25 33.678 78,675 +1,198 0.02% 2,649,641
2014-07-24 2014-07-22 33.929 77,477 -799 0.02% 2,628,694
2014-07-21 2014-07-17 33.553 78,276 +799 0.02% 2,626,403
2014-07-17 2014-07-15 32.990 77,477 -799 0.02% 2,555,944
2014-07-16 2014-07-14 33.178 78,276 -1,597 0.02% 2,597,003
2014-07-11 2014-07-09 32.176 79,873 -1,598 0.02% 2,569,988
2014-07-10 2014-07-08 32.614 81,471 -3,195 0.02% 2,657,105
2014-07-07 2014-07-03 30.486 84,666 +1,598 0.02% 2,581,107
2014-07-02 2014-06-27 30.621 83,068 +1,554 0.02% 2,543,588
2014-06-30 2014-06-26 31.131 81,514 -784 0.02% 2,537,604
2014-06-27 2014-06-25 31.258 82,298 -3,919 0.02% 2,572,511
2014-06-23 2014-06-19 30.557 86,217 +1,568 0.02% 2,634,512
2014-06-18 2014-06-16 31.896 84,649 -2,351 0.02% 2,699,999
2014-06-17 2014-06-13 31.195 87,000 +2,351 0.02% 2,713,938
2014-05-27 2014-05-23 29.217 84,649 +3,919 0.02% 2,473,199
2014-05-26 2014-05-22 29.026 80,730 -1,568 0.02% 2,343,248
2014-05-22 2014-05-20 28.771 82,298 +1,568 0.02% 2,367,760
2014-05-14 2014-05-12 29.664 80,730 +2,351 0.02% 2,394,748
2014-04-22 2014-04-16 31.577 78,379 +784 0.02% 2,475,009
2014-04-17 2014-04-15 31.067 77,595 +2,351 0.02% 2,410,652
2014-02-19 2014-02-17 32.279 75,244 -1,567 0.02% 2,428,814
2014-01-06 2014-01-02 34.831 76,811 +1,567 0.02% 2,675,395
2014-01-02 2013-12-27 34.576 75,244 -3,919 0.02% 2,601,615
2013-12-30 2013-12-24 35.852 79,163 +3,919 0.02% 2,838,118
2013-12-10 2013-12-06 38.021 75,244 -2,351 0.02% 2,860,816
2013-12-06 2013-12-04 37.765 77,595 +2,351 0.02% 2,930,402
2013-12-03 2013-11-29 38.084 75,244 -1,567 0.02% 2,865,616
2013-11-28 2013-11-26 36.234 76,811 +2,351 0.02% 2,783,195
2013-11-27 2013-11-25 36.936 74,460 -784 0.02% 2,750,258
2013-11-25 2013-11-21 36.234 75,244 +784 0.02% 2,726,415
2013-11-20 2013-11-18 37.127 74,460 -1,567 0.02% 2,764,508
2013-11-19 2013-11-15 36.298 76,027 -1,568 0.02% 2,759,637
2013-11-07 2013-11-05 35.788 77,595 +7,838 0.02% 2,776,952
2013-11-06 2013-11-04 35.724 69,757 +784 0.02% 2,491,998
2013-11-05 2013-11-01 34.767 68,973 -784 0.02% 2,397,990
2013-11-01 2013-10-30 36.171 69,757 -1,568 0.02% 2,523,148
2013-10-31 2013-10-29 34.065 71,325 -1,567 0.02% 2,429,712
2013-10-30 2013-10-28 33.427 72,892 -3,135 0.02% 2,436,593
2013-10-28 2013-10-24 34.065 76,027 +1,567 0.02% 2,589,888
2013-10-25 2013-10-23 33.427 74,460 +1,568 0.02% 2,489,007
2013-10-24 2013-10-22 33.108 72,892 -7,838 0.02% 2,413,343
2013-10-23 2013-10-21 33.108 80,730 +10,973 0.02% 2,672,847
2013-10-18 2013-10-16 33.300 69,757 +784 0.02% 2,322,898
2013-10-08 2013-10-04 31.705 68,973 -784 0.02% 2,186,791
2013-09-23 2013-09-18 31.131 69,757 -1,568 0.02% 2,171,598
2013-09-19 2013-09-17 30.748 71,325 +9,406 0.02% 2,193,111
2013-08-27 2013-08-23 30.621 61,919 -3,919 0.02% 1,895,994
2013-07-18 2013-07-16 23.910 65,838 +784 0.02% 1,574,157
2013-07-12 2013-07-10 21.383 65,054 +3,919 0.02% 1,391,073
2013-06-25 2013-06-21 24.394 61,135 +3,919 0.02% 1,491,350
2013-06-13 2013-06-10 29.302 57,216 +1,163 0.02% 1,676,566
2013-02-06 2013-02-04 32.102 56,053 +5,375 0.02% 1,799,436
2013-02-05 2013-02-01 32.428 50,678 +5,375 0.01% 1,643,386
2013-01-29 2013-01-25 32.558 45,303 -1,536 0.01% 1,474,985
2013-01-24 2013-01-22 33.861 46,839 +1,536 0.01% 1,585,994
2012-12-04 2012-11-30 30.605 45,303 -768 0.01% 1,386,486
2012-11-29 2012-11-27 30.865 46,071 -3,840 0.01% 1,421,990
2012-11-27 2012-11-23 30.540 49,911 -767 0.01% 1,524,263
2012-11-06 2012-11-02 30.670 50,678 -3,072 0.01% 1,554,286
2012-10-22 2012-10-18 29.954 53,750 -3,839 0.02% 1,610,004
2012-10-16 2012-10-12 28.586 57,589 -1,536 0.02% 1,646,246
2012-10-04 2012-09-28 25.994 59,125 +1,536 0.02% 1,536,924
2012-09-26 2012-09-24 27.805 57,589 +768 0.02% 1,601,246
2012-09-21 2012-09-19 28.326 56,821 -3,840 0.02% 1,609,492
2012-09-19 2012-09-17 28.781 60,661 -767 0.02% 1,745,913
2012-09-11 2012-09-07 27.414 61,428 -1,536 0.02% 1,683,989
2012-09-07 2012-09-05 24.067 62,964 -11,518 0.02% 1,515,357
2012-09-06 2012-09-04 24.328 74,482 -3,071 0.02% 1,811,961
2012-07-17 2012-07-13 23.963 77,553 +2,303 0.02% 1,858,391
2012-07-16 2012-07-12 24.510 75,250 +5,375 0.02% 1,844,365
2012-07-11 2012-07-09 24.979 69,875 +7,679 0.02% 1,745,385
2012-06-27 2012-06-25 26.021 62,196 +768 0.02% 1,618,373
2012-06-19 2012-06-15 26.568 61,428 +3,839 0.02% 1,631,989
2012-06-12 2012-06-08 27.765 57,589 +1,132 0.02% 1,598,932
2012-06-01 2012-05-30 30.820 56,457 -9,033 0.02% 1,740,003
2012-05-31 2012-05-29 30.820 65,490 -1,506 0.02% 2,018,400
2012-05-30 2012-05-28 29.093 66,996 -8,280 0.02% 1,949,114
2012-04-30 2012-04-26 28.827 75,276 -3,764 0.02% 2,170,004
2012-03-30 2012-03-28 26.967 79,040 +3,764 0.02% 2,131,509
2012-03-22 2012-03-20 27.233 75,276 +3,764 0.02% 2,050,004
2012-03-15 2012-03-13 28.960 71,512 -2,258 0.02% 2,070,998
2012-03-14 2012-03-12 27.698 73,770 +2,258 0.02% 2,043,290
2012-03-07 2012-03-05 29.359 71,512 -3,764 0.02% 2,099,498
2012-03-02 2012-02-29 28.429 75,276 -7,527 0.02% 2,140,004
2012-03-01 2012-02-28 26.303 82,803 -753 0.02% 2,177,988
2012-02-14 2012-02-10 24.842 83,556 -753 0.02% 2,075,695
2012-02-13 2012-02-09 26.277 84,309 -7,528 0.02% 2,215,361
2012-02-10 2012-02-08 24.709 91,837 +753 0.03% 2,269,211
2012-02-08 2012-02-06 25.666 91,084 -753 0.03% 2,337,725
2012-02-07 2012-02-03 25.240 91,837 -3,763 0.03% 2,318,011
2012-02-06 2012-02-02 25.187 95,600 -4,517 0.03% 2,407,911
2011-11-22 2011-11-18 23.753 100,117 +7,528 0.03% 2,378,042
2011-11-16 2011-11-14 26.901 92,589 -12,044 0.03% 2,490,742
2011-10-17 2011-10-13 20.989 104,633 -4,517 0.03% 2,196,191
2011-10-13 2011-10-11 19.475 109,150 +3,764 0.03% 2,125,700
2011-10-11 2011-10-07 18.598 105,386 -8,281 0.03% 1,959,996
2011-09-28 2011-09-26 15.968 113,667 -752 0.03% 1,815,027
2011-09-15 2011-09-12 20.883 114,419 +1,505 0.03% 2,389,434
2011-08-26 2011-08-24 23.673 112,914 -1,505 0.03% 2,673,005
2011-08-23 2011-08-19 24.550 114,419 +3,011 0.03% 2,808,952
2011-08-12 2011-08-10 26.635 111,408 -3,764 0.03% 2,967,393
2011-08-11 2011-08-09 26.489 115,172 +7,528 0.03% 3,050,818
2011-08-10 2011-08-08 26.768 107,644 +3,763 0.03% 2,881,437
2011-08-04 2011-08-02 28.429 103,881 +7,528 0.03% 2,953,209
2011-08-02 2011-07-29 30.554 96,353 +4,516 0.03% 2,943,997
2011-08-01 2011-07-28 31.484 91,837 +6,775 0.03% 2,891,414
2011-07-29 2011-07-27 30.554 85,062 -752 0.02% 2,599,008
2011-07-28 2011-07-26 30.554 85,814 +4,516 0.02% 2,621,985
2011-07-27 2011-07-25 31.683 81,298 +753 0.02% 2,575,802
2011-07-20 2011-07-18 35.735 80,545 +753 0.02% 2,878,294
2011-07-19 2011-07-15 37.197 79,792 -753 0.02% 2,967,985
2011-07-07 2011-07-05 35.868 80,545 +753 0.02% 2,888,994
2011-07-05 2011-06-30 34.872 79,792 -753 0.02% 2,782,486
2011-06-24 2011-06-22 33.676 80,545 -6,022 0.02% 2,712,444
2011-06-23 2011-06-21 33.410 86,567 +753 0.03% 2,892,242
2011-06-21 2011-06-17 34.340 85,814 -753 0.02% 2,946,883
2011-05-12 2011-05-09 36.931 86,567 +1,505 0.03% 3,196,991
2011-05-11 2011-05-06 34.805 85,062 -3,011 0.02% 2,960,610
2011-05-06 2011-05-04 38.385 88,073 +1,203 0.03% 3,380,681
2011-05-04 2011-04-29 41.415 86,870 +743 0.03% 3,597,754
2011-05-03 2011-04-28 40.944 86,127 -743 0.03% 3,526,383
2011-04-29 2011-04-27 42.089 86,870 +743 0.03% 3,656,254
2011-04-28 2011-04-26 43.032 86,127 +2,969 0.03% 3,706,182
2011-04-20 2011-04-18 41.415 83,158 -742 0.02% 3,444,020
2011-04-19 2011-04-15 40.338 83,900 +742 0.02% 3,384,351
2011-04-15 2011-04-13 42.021 83,158 -742 0.02% 3,494,421
2011-03-29 2011-03-25 36.903 83,900 -1,485 0.02% 3,096,201
2011-03-24 2011-03-22 37.779 85,385 +743 0.03% 3,225,752
2011-03-23 2011-03-21 36.903 84,642 -1,485 0.02% 3,123,583
2011-03-21 2011-03-17 35.422 86,127 -5,940 0.03% 3,050,785
2011-03-09 2011-03-07 39.260 92,067 -743 0.03% 3,614,591
2011-03-08 2011-03-04 38.587 92,810 +743 0.03% 3,581,261
2011-02-28 2011-02-24 34.344 92,067 -8,910 0.03% 3,161,992
2011-02-25 2011-02-23 34.479 100,977 -742 0.03% 3,481,601
2011-02-22 2011-02-18 39.328 101,719 +9,652 0.03% 4,000,382
2011-02-18 2011-02-16 37.981 92,067 +5,940 0.03% 3,496,791
2011-02-16 2011-02-14 38.452 86,127 +742 0.03% 3,311,784
2011-02-15 2011-02-11 39.799 85,385 +743 0.03% 3,398,252
2011-02-09 2011-02-07 41.079 84,642 +742 0.02% 3,476,981
2011-02-08 2011-02-02 41.752 83,900 -1,485 0.02% 3,503,001
2011-02-07 2011-01-31 40.405 85,385 -742 0.03% 3,450,002
2011-01-31 2011-01-27 42.223 86,127 +4,454 0.03% 3,636,582
2011-01-26 2011-01-24 41.415 81,673 +1,485 0.02% 3,382,519
2011-01-25 2011-01-21 43.032 80,188 +2,228 0.02% 3,450,617
2011-01-24 2011-01-20 44.244 77,960 -1,485 0.02% 3,449,243
2011-01-21 2011-01-19 45.119 79,445 +742 0.02% 3,584,495
2011-01-19 2011-01-17 45.254 78,703 -742 0.02% 3,561,616
2011-01-14 2011-01-12 43.032 79,445 -743 0.02% 3,418,645
2011-01-13 2011-01-11 42.358 80,188 -5,939 0.02% 3,396,617
2011-01-12 2011-01-10 42.830 86,127 +742 0.03% 3,688,782
2011-01-11 2011-01-07 43.032 85,385 -742 0.03% 3,674,253
2011-01-10 2011-01-06 42.762 86,127 -19,305 0.03% 3,682,982
2011-01-05 2011-01-03 41.685 105,432 -1,485 0.03% 4,394,907
2011-01-04 2010-12-31 41.146 106,917 -742 0.03% 4,399,208
2011-01-03 2010-12-29 38.722 107,659 +8,167 0.03% 4,168,739
2010-12-30 2010-12-28 36.903 99,492 +742 0.03% 3,671,599
2010-12-29 2010-12-24 37.577 98,750 +743 0.03% 3,710,717
2010-12-28 2010-12-22 38.116 98,007 +742 0.03% 3,735,598
2010-12-23 2010-12-21 38.924 97,265 +1,485 0.03% 3,785,916
2010-12-22 2010-12-20 38.924 95,780 +7,425 0.03% 3,728,114
2010-12-20 2010-12-16 39.867 88,355 +2,228 0.03% 3,522,406
2010-12-16 2010-12-14 40.742 86,127 +2,227 0.03% 3,508,983
2010-12-15 2010-12-13 40.405 83,900 +5,197 0.02% 3,390,001
2010-12-14 2010-12-10 42.089 78,703 +5,940 0.02% 3,312,515
2010-12-10 2010-12-08 43.503 72,763 +8,167 0.02% 3,165,408
2010-12-08 2010-12-06 42.426 64,596 -742 0.02% 2,740,519
2010-12-02 2010-11-30 39.934 65,338 +742 0.02% 2,609,198
2010-11-18 2010-11-16 35.355 64,596 -1,485 0.02% 2,283,765
2010-11-17 2010-11-15 35.961 66,081 -1,484 0.02% 2,376,317
2010-11-09 2010-11-05 35.557 67,565 +1,484 0.02% 2,402,383
2010-11-08 2010-11-04 33.469 66,081 -2,227 0.02% 2,211,666
2010-11-05 2010-11-03 33.065 68,308 -742 0.02% 2,258,602
2010-10-29 2010-10-27 31.179 69,050 -1,485 0.02% 2,152,937
2010-10-27 2010-10-25 32.055 70,535 -5,198 0.02% 2,260,988
2010-10-26 2010-10-22 31.651 75,733 +743 0.02% 2,397,009
2010-10-22 2010-10-20 31.785 74,990 +7,425 0.02% 2,383,592
2010-10-20 2010-10-18 31.516 67,565 +7,424 0.02% 2,129,385
2010-10-19 2010-10-15 32.257 60,141 -5,197 0.02% 1,939,960
2010-10-18 2010-10-14 32.257 65,338 +6,682 0.02% 2,107,599
2010-10-13 2010-10-11 31.516 58,656 -1,485 0.02% 1,848,608
2010-10-08 2010-10-06 31.314 60,141 +2,970 0.02% 1,883,259
2010-10-07 2010-10-05 32.459 57,171 +5,940 0.02% 1,855,707
2010-10-06 2010-10-04 32.526 51,231 +3,712 0.02% 1,666,351
2010-10-05 2010-09-30 33.536 47,519 -1,485 0.01% 1,593,614
2010-10-04 2010-09-29 31.314 49,004 -5,197 0.01% 1,534,515
2010-09-29 2010-09-27 31.516 54,201 +1,485 0.02% 1,708,204
2010-09-28 2010-09-24 31.381 52,716 -742 0.02% 1,654,303
2010-09-22 2010-09-20 30.573 53,458 +5,939 0.02% 1,634,388
2010-09-21 2010-09-17 30.439 47,519 -2,969 0.01% 1,446,413
2010-09-20 2010-09-16 30.304 50,488 -2,970 0.01% 1,529,985
2010-09-17 2010-09-15 30.843 53,458 -8,168 0.02% 1,648,788
2010-09-14 2010-09-10 28.957 61,626 -33,411 0.02% 1,784,510
2010-09-13 2010-09-09 29.092 95,037 -11,137 0.03% 2,764,796
2010-09-09 2010-09-07 29.024 106,174 +742 0.03% 3,081,641
2010-09-08 2010-09-06 29.428 105,432 -2,970 0.03% 3,102,705
2010-09-07 2010-09-03 28.284 108,402 +1,485 0.03% 3,066,007
2010-08-31 2010-08-27 26.156 106,917 +11,137 0.03% 2,796,485
2010-08-17 2010-08-13 29.765 95,780 -1,485 0.03% 2,850,911
2010-08-16 2010-08-12 28.822 97,265 +2,970 0.03% 2,803,412
2010-08-11 2010-08-09 27.745 94,295 +2,970 0.03% 2,616,209
2010-08-04 2010-08-02 27.004 91,325 +7,425 0.03% 2,466,156
2010-08-03 2010-07-30 28.014 83,900 -2,227 0.02% 2,350,400
2010-07-22 2010-07-20 25.967 86,127 +2,227 0.03% 2,236,469
2010-07-09 2010-07-07 22.896 83,900 -2,970 0.02% 1,921,000
2010-07-02 2010-06-29 21.657 86,870 -4,455 0.03% 1,881,362
2010-05-24 2010-05-19 21.172 91,325 +4,455 0.03% 1,933,565
2010-05-17 2010-05-13 23.315 86,870 +1,158 0.03% 2,025,348
2010-05-13 2010-05-11 22.796 85,712 +3,662 0.03% 1,953,890
2010-04-28 2010-04-26 22.250 82,050 +5,861 0.02% 1,825,610
2010-04-20 2010-04-16 23.342 76,189 +5,128 0.02% 1,778,404
2010-04-19 2010-04-15 23.069 71,061 +733 0.02% 1,639,306
2010-04-08 2010-04-01 20.421 70,328 +10,989 0.02% 1,436,157
2010-03-31 2010-03-29 20.994 59,339 -5,128 0.02% 1,245,772
2010-03-26 2010-03-24 20.066 64,467 +7,325 0.02% 1,293,590
2010-03-25 2010-03-23 20.230 57,142 +3,663 0.02% 1,155,967
2010-03-22 2010-03-18 19.711 53,479 +3,663 0.02% 1,054,126
2010-03-18 2010-03-16 20.011 49,816 +733 0.01% 996,884
2010-03-17 2010-03-15 20.585 49,083 +732 0.01% 1,010,356
2010-03-15 2010-03-11 21.294 48,351 -7,325 0.01% 1,029,608
2010-03-10 2010-03-08 21.294 55,676 +7,325 0.02% 1,185,590
2010-03-02 2010-02-26 20.830 48,351 -3,663 0.01% 1,007,168
2010-02-26 2010-02-24 21.185 52,014 -732 0.02% 1,101,930
2010-02-22 2010-02-18 20.694 52,746 -8,791 0.02% 1,091,517
2010-02-09 2010-02-05 18.974 61,537 +732 0.02% 1,167,597
2010-02-05 2010-02-03 20.830 60,805 -1,465 0.02% 1,266,589
2010-01-20 2010-01-18 21.240 62,270 -1,465 0.02% 1,322,606
2010-01-18 2010-01-14 21.267 63,735 +733 0.02% 1,355,462
2010-01-15 2010-01-13 21.486 63,002 +732 0.02% 1,353,633
2010-01-13 2010-01-11 22.332 62,270 +4,396 0.02% 1,390,606
2010-01-12 2010-01-08 21.158 57,874 +732 0.02% 1,224,495
2010-01-08 2010-01-06 22.578 57,142 -3,663 0.02% 1,290,128
2010-01-05 2009-12-31 21.704 60,805 -1,465 0.02% 1,319,709
2010-01-04 2009-12-29 20.803 62,270 -2,197 0.02% 1,295,406
2009-12-30 2009-12-28 20.803 64,467 -2,198 0.02% 1,341,110
2009-12-28 2009-12-22 20.503 66,665 +732 0.02% 1,366,815
2009-12-23 2009-12-21 20.339 65,933 +5,128 0.02% 1,341,007
2009-12-17 2009-12-15 20.885 60,805 +733 0.02% 1,269,909
2009-12-16 2009-12-14 21.131 60,072 -19,047 0.02% 1,269,360
2009-12-10 2009-12-08 21.021 79,119 -1,465 0.02% 1,663,196
2009-12-09 2009-12-07 20.475 80,584 +2,197 0.02% 1,649,993
2009-12-03 2009-12-01 21.103 78,387 +733 0.02% 1,654,228
2009-12-02 2009-11-30 21.322 77,654 -733 0.02% 1,655,720
2009-11-26 2009-11-24 20.448 78,387 -1,465 0.02% 1,602,868
2009-11-25 2009-11-23 20.039 79,852 -1,465 0.02% 1,600,124
2009-11-20 2009-11-18 20.994 81,317 +733 0.02% 1,707,181
2009-11-19 2009-11-17 20.748 80,584 -2,198 0.02% 1,671,993
2009-11-18 2009-11-16 19.684 82,782 -8,059 0.02% 1,629,458
2009-11-16 2009-11-12 19.875 90,841 +1,466 0.03% 1,805,449
2009-11-10 2009-11-06 20.093 89,375 +5,860 0.03% 1,795,832
2009-11-04 2009-11-02 19.629 83,515 -4,395 0.02% 1,639,326
2009-11-02 2009-10-29 18.701 87,910 -733 0.03% 1,643,996
2009-10-30 2009-10-28 19.575 88,643 +1,465 0.03% 1,735,144
2009-10-29 2009-10-27 18.974 87,178 +10,989 0.03% 1,654,107
2009-10-28 2009-10-23 19.056 76,189 +2,930 0.02% 1,451,843
2009-10-23 2009-10-21 18.182 73,259 +2,198 0.02% 1,332,009
2009-10-16 2009-10-14 19.110 71,061 -732 0.02% 1,358,005
2009-10-14 2009-10-12 18.974 71,793 +2,197 0.02% 1,362,194
2009-10-13 2009-10-09 19.110 69,596 -2,197 0.02% 1,330,008
2009-10-08 2009-10-06 19.110 71,793 -733 0.02% 1,371,994
2009-10-07 2009-10-05 18.455 72,526 -1,465 0.02% 1,338,481
2009-09-30 2009-09-28 17.909 73,991 -2,930 0.02% 1,325,118
2009-09-23 2009-09-21 17.609 76,921 +732 0.02% 1,354,492
2009-09-18 2009-09-16 18.455 76,189 -2,198 0.02% 1,406,083
2009-09-15 2009-09-11 18.837 78,387 -1,465 0.02% 1,476,607
2009-09-09 2009-09-07 17.855 79,852 -1,465 0.02% 1,425,724
2009-09-04 2009-09-02 16.708 81,317 +1,465 0.02% 1,358,641
2009-08-26 2009-08-24 17.063 79,852 -732 0.02% 1,362,504
2009-08-19 2009-08-17 16.107 80,584 +732 0.02% 1,297,994
2009-08-18 2009-08-14 16.517 79,852 +733 0.02% 1,318,904
2009-08-17 2009-08-13 17.172 79,119 +4,395 0.02% 1,358,637
2009-08-14 2009-08-12 17.281 74,724 +733 0.02% 1,291,326
2009-08-10 2009-08-06 19.029 73,991 +732 0.02% 1,407,938
2009-08-07 2009-08-05 18.482 73,259 -4,395 0.02% 1,354,009
2009-08-06 2009-08-04 17.254 77,654 -3,663 0.02% 1,339,840
2009-08-05 2009-08-03 16.735 81,317 -2,930 0.02% 1,360,861
2009-08-04 2009-07-31 16.353 84,247 -5,861 0.03% 1,377,695
2009-08-03 2009-07-30 16.107 90,108 +5,128 0.03% 1,451,401
2009-07-31 2009-07-29 16.217 84,980 +5,861 0.03% 1,378,082
2009-07-28 2009-07-24 16.490 79,119 -2,198 0.02% 1,304,637
2009-07-27 2009-07-23 15.862 81,317 +2,198 0.02% 1,289,821
2009-07-24 2009-07-22 16.462 79,119 +732 0.02% 1,302,477
2009-07-22 2009-07-20 17.172 78,387 -2,197 0.02% 1,346,067
2009-07-17 2009-07-15 16.135 80,584 -733 0.02% 1,300,194
2009-07-10 2009-07-08 14.742 81,317 +733 0.02% 1,198,801
2009-07-07 2009-07-03 15.534 80,584 -3,663 0.02% 1,251,794
2009-07-03 2009-06-30 14.988 84,247 +4,395 0.03% 1,262,696
2009-06-26 2009-06-24 15.998 79,852 -4,395 0.02% 1,277,484
2009-06-24 2009-06-22 15.671 84,247 +1,465 0.03% 1,320,196
2009-06-12 2009-06-10 14.387 82,782 +2,198 0.02% 1,191,018
2009-06-09 2009-06-05 14.606 80,584 -1,466 0.02% 1,176,995
2009-06-05 2009-06-03 14.306 82,050 +1,466 0.02% 1,173,767
2009-06-04 2009-06-02 14.824 80,584 +732 0.02% 1,194,595
2009-06-01 2009-05-27 15.698 79,852 -732 0.02% 1,253,504
2009-05-21 2009-05-19 15.780 80,584 +1,255 0.02% 1,271,605
2009-05-14 2009-05-12 14.504 79,329 -1,442 0.02% 1,150,602
2009-05-12 2009-05-08 15.419 80,771 -6,491 0.02% 1,245,436
2009-05-11 2009-05-07 15.530 87,262 -1,442 0.03% 1,355,203
2009-05-07 2009-05-05 15.281 88,704 -2,164 0.03% 1,355,458
2009-05-06 2009-05-04 15.087 90,868 +2,885 0.03% 1,370,885
2009-05-05 2009-04-30 14.809 87,983 -21,635 0.03% 1,302,961
2009-04-29 2009-04-27 14.060 109,618 -721 0.03% 1,541,279
2009-04-28 2009-04-24 14.144 110,339 +7,933 0.03% 1,560,596
2009-04-22 2009-04-20 11.162 102,406 -9,376 0.03% 1,143,096
2009-04-21 2009-04-17 10.857 111,782 +9,376 0.03% 1,213,654
2009-03-30 2009-03-26 10.899 102,406 -2,885 0.03% 1,116,116
2009-03-27 2009-03-25 10.885 105,291 -721 0.03% 1,146,099
2009-03-25 2009-03-23 11.481 106,012 +2,884 0.03% 1,217,157
2009-03-10 2009-03-06 10.303 103,128 -7,211 0.03% 1,062,495
2009-03-09 2009-03-05 10.261 110,339 -721 0.03% 1,132,197
2009-03-06 2009-03-04 10.247 111,060 -1,443 0.03% 1,138,055
2009-03-05 2009-03-03 9.595 112,503 +1,443 0.03% 1,079,522
2009-03-03 2009-02-27 9.817 111,060 -7,933 0.03% 1,090,316
2009-03-02 2009-02-26 9.984 118,993 -2,164 0.04% 1,187,997
2009-02-23 2009-02-19 10.053 121,157 +1,442 0.04% 1,218,001
2009-02-19 2009-02-17 10.039 119,715 +1,443 0.04% 1,201,845
2009-02-18 2009-02-16 10.317 118,272 +721 0.04% 1,220,158
2009-02-13 2009-02-11 10.788 117,551 -17,308 0.04% 1,268,140
2009-02-04 2009-02-02 8.278 134,859 +721 0.04% 1,116,389
2009-01-09 2009-01-07 8.583 134,138 +12,260 0.04% 1,151,340
2009-01-07 2009-01-05 9.152 121,878 -2,164 0.04% 1,115,400
2009-01-02 2008-12-29 8.528 124,042 +1,443 0.04% 1,057,804
2008-12-30 2008-12-24 8.666 122,599 -2,885 0.04% 1,062,498
2008-12-29 2008-12-22 9.082 125,484 +3,606 0.04% 1,139,701
2008-12-23 2008-12-19 9.498 121,878 +8,654 0.04% 1,157,650
2008-12-22 2008-12-18 9.706 113,224 +721 0.03% 1,099,000
2008-12-18 2008-12-16 9.082 112,503 -721 0.03% 1,021,802
2008-12-16 2008-12-12 8.611 113,224 +721 0.03% 974,970
2008-12-10 2008-12-08 9.429 112,503 -5,048 0.03% 1,060,802
2008-12-09 2008-12-05 9.152 117,551 -3,606 0.04% 1,075,800
2008-12-08 2008-12-04 8.472 121,157 -20,193 0.04% 1,026,481
2008-12-05 2008-12-03 8.597 141,350 +3,606 0.04% 1,215,203
2008-12-04 2008-12-02 8.015 137,744 +21,635 0.04% 1,103,982
2008-12-03 2008-12-01 8.320 116,109 +1,443 0.04% 966,003
2008-11-28 2008-11-26 8.320 114,666 -721 0.03% 953,997
2008-11-27 2008-11-25 7.987 115,387 -7,212 0.04% 921,596
2008-11-25 2008-11-21 7.197 122,599 +9,375 0.04% 882,299
2008-11-14 2008-11-12 7.349 113,224 -7,212 0.03% 832,100
2008-11-12 2008-11-10 7.557 120,436 -7,211 0.04% 910,152
2008-11-10 2008-11-06 6.794 127,647 -11,539 0.04% 867,297
2008-11-07 2008-11-05 6.919 139,186 -8,654 0.04% 963,069
2008-11-06 2008-11-04 6.642 147,840 -9,375 0.04% 981,949
2008-11-05 2008-11-03 6.240 157,215 +721 0.05% 980,997
2008-11-04 2008-10-31 5.671 156,494 +16,587 0.05% 887,528
2008-10-31 2008-10-29 4.409 139,907 +4,327 0.04% 616,919
2008-10-30 2008-10-28 4.326 135,580 +1,442 0.04% 586,559
2008-10-29 2008-10-27 4.409 134,138 +4,327 0.04% 591,480
2008-10-28 2008-10-24 4.881 129,811 +721 0.04% 633,600
2008-10-27 2008-10-23 5.380 129,090 -3,606 0.04% 694,521
2008-10-16 2008-10-14 7.335 132,696 -2,884 0.04% 973,363
2008-10-15 2008-10-13 6.933 135,580 -2,885 0.04% 939,998
2008-10-10 2008-10-08 6.656 138,465 +1,442 0.04% 921,600
2008-10-03 2008-09-30 7.571 137,023 -12,260 0.04% 1,037,403
2008-09-30 2008-09-26 7.613 149,283 +9,376 0.05% 1,136,433
2008-09-25 2008-09-23 7.904 139,907 -3,606 0.04% 1,105,797
2008-09-24 2008-09-22 7.834 143,513 +3,606 0.04% 1,124,349
2008-09-19 2008-09-17 6.933 139,907 +721 0.04% 969,998
2008-09-18 2008-09-16 7.418 139,186 -1,442 0.04% 1,032,549
2008-09-09 2008-09-05 8.320 140,628 -1,443 0.04% 1,169,996
2008-09-04 2008-09-02 8.847 142,071 +2,164 0.04% 1,256,861
2008-09-01 2008-08-28 8.777 139,907 +4,327 0.04% 1,228,017
2008-08-29 2008-08-27 8.764 135,580 -14,424 0.04% 1,188,157
2008-08-28 2008-08-26 8.639 150,004 -4,327 0.05% 1,295,842
2008-08-26 2008-08-21 8.736 154,331 -2,163 0.05% 1,348,202
2008-08-21 2008-08-19 8.389 156,494 -1,443 0.05% 1,312,848
2008-08-18 2008-08-14 8.750 157,937 -9,375 0.05% 1,381,893
2008-08-15 2008-08-13 8.680 167,312 -4,327 0.05% 1,452,321
2008-08-14 2008-08-12 8.764 171,639 +4,327 0.05% 1,504,161
2008-08-13 2008-08-11 8.791 167,312 -8,654 0.05% 1,470,881
2008-08-12 2008-08-08 9.041 175,966 -5,769 0.05% 1,590,881
2008-08-08 2008-08-05 9.457 181,735 -5,048 0.06% 1,718,637
2008-08-07 2008-08-04 9.457 186,783 +5,048 0.06% 1,766,375
2008-08-05 2008-08-01 10.067 181,735 -19,472 0.06% 1,829,517
2008-08-04 2008-07-31 10.192 201,207 -5,048 0.06% 2,050,651
2008-08-01 2008-07-30 9.817 206,255 -7,933 0.06% 2,024,879
2008-07-31 2008-07-29 9.540 214,188 -9,375 0.07% 2,043,360
2008-07-30 2008-07-28 9.332 223,563 +3,606 0.07% 2,086,298
2008-07-25 2008-07-23 8.736 219,957 -1,443 0.07% 1,921,497
2008-07-23 2008-07-21 8.653 221,400 -18,750 0.07% 1,915,682
2008-07-22 2008-07-18 8.528 240,150 -15,866 0.07% 2,047,948
2008-07-18 2008-07-16 8.167 256,016 -15,866 0.08% 2,090,950
2008-07-16 2008-07-14 8.458 271,882 +5,770 0.08% 2,299,702
2008-07-15 2008-07-11 8.791 266,112 +19,471 0.08% 2,339,457
2008-07-11 2008-07-09 8.458 246,641 -2,163 0.07% 2,086,202
2008-07-09 2008-07-07 8.320 248,804 -13,703 0.08% 2,069,998
2008-07-08 2008-07-04 8.112 262,507 +10,097 0.08% 2,129,404
2008-07-07 2008-07-03 8.250 252,410 -2,164 0.08% 2,082,499
2008-07-04 2008-07-02 8.805 254,574 -43,270 0.08% 2,241,553
2008-07-03 2008-06-30 8.972 297,844 -33,895 0.09% 2,672,111
2008-06-30 2008-06-26 9.180 331,739 -2,885 0.10% 3,045,200
2008-06-10 2008-06-05 10.053 334,624 -2,884 0.10% 3,364,003
2008-06-05 2008-06-03 10.303 337,508 +2,884 0.10% 3,477,236
2008-06-03 2008-05-30 10.774 334,624 +18,751 0.10% 3,605,283
2008-06-02 2008-05-29 10.982 315,873 -16,587 0.10% 3,468,958
2008-05-30 2008-05-28 10.913 332,460 +14,423 0.10% 3,628,068
2008-05-29 2008-05-27 10.968 318,037 -18,029 0.10% 3,488,313
2008-05-26 2008-05-22 11.255 336,066 +6,893 0.10% 3,782,274
2008-05-22 2008-05-20 11.637 329,173 +1,412 0.10% 3,830,516
2008-05-21 2008-05-19 11.325 327,761 +21,192 0.10% 3,712,005
2008-05-20 2008-05-16 11.594 306,569 +19,779 0.10% 3,554,458
2008-05-15 2008-05-13 11.042 286,790 +1,412 0.09% 3,166,795
2008-05-09 2008-05-07 11.608 285,378 +11,302 0.09% 3,312,803
2008-05-08 2008-05-06 11.778 274,076 +14,128 0.09% 3,228,164
2008-05-07 2008-05-05 12.047 259,948 +12,008 0.08% 3,131,680
2008-05-06 2008-05-02 11.325 247,940 -7,063 0.08% 2,808,005
2008-05-05 2008-04-30 10.731 255,003 +13,421 0.08% 2,736,376
2008-04-29 2008-04-25 10.915 241,582 +9,889 0.07% 2,636,819
2008-04-28 2008-04-24 11.566 231,693 +4,238 0.07% 2,679,762
2008-04-25 2008-04-23 10.575 227,455 -10,595 0.07% 2,405,345
2008-04-24 2008-04-22 10.249 238,050 +36,025 0.07% 2,439,878
2008-04-21 2008-04-17 9.980 202,025 +12,715 0.06% 2,016,302
2008-04-17 2008-04-15 9.485 189,310 -66,400 0.06% 1,795,600
2008-04-16 2008-04-14 9.258 255,710 -6,357 0.08% 2,367,482
2008-04-15 2008-04-11 9.910 262,067 +21,191 0.08% 2,596,998
2008-04-14 2008-04-10 9.966 240,876 +12,715 0.07% 2,400,642
2008-04-11 2008-04-09 10.179 228,161 -84,059 0.07% 2,322,371
2008-04-10 2008-04-08 10.802 312,220 -7,064 0.10% 3,372,458
2008-04-08 2008-04-03 9.556 319,284 +81,234 0.10% 3,051,000
2008-04-03 2008-04-01 8.791 238,050 -14,128 0.07% 2,092,768
2008-04-02 2008-03-31 8.650 252,178 +36,732 0.08% 2,181,271
2008-04-01 2008-03-28 8.282 215,446 +22,604 0.07% 1,784,250
2008-03-31 2008-03-27 8.267 192,842 +9,183 0.06% 1,594,321
2008-03-26 2008-03-20 7.800 183,659 -7,770 0.06% 1,432,601
2008-03-25 2008-03-19 7.786 191,429 -706 0.06% 1,490,499
2008-03-20 2008-03-18 7.885 192,135 +9,182 0.06% 1,515,036
2008-03-19 2008-03-17 8.947 182,953 +7,064 0.06% 1,636,884
2008-03-18 2008-03-14 9.910 175,889 -7,064 0.05% 1,743,003
2008-03-17 2008-03-13 10.547 182,953 +11,303 0.06% 1,929,555
2008-03-14 2008-03-12 11.071 171,650 +7,770 0.05% 1,900,255
2008-03-11 2008-03-07 12.175 163,880 -2,119 0.05% 1,995,197
2008-03-06 2008-03-04 13.123 165,999 -7,064 0.05% 2,178,445
2008-03-05 2008-03-03 13.562 173,063 +4,238 0.05% 2,347,097
2008-03-04 2008-02-29 13.732 168,825 -7,770 0.05% 2,318,301
2008-03-03 2008-02-28 13.831 176,595 -11,302 0.05% 2,442,498
2008-02-29 2008-02-27 13.010 187,897 +7,770 0.06% 2,444,537
2008-02-28 2008-02-26 12.883 180,127 -1,413 0.06% 2,320,500
2008-02-04 2008-01-31 11.708 181,540 +1,413 0.06% 2,125,392
2008-02-01 2008-01-30 12.005 180,127 -1,413 0.06% 2,162,400
2008-01-30 2008-01-28 11.977 181,540 +707 0.06% 2,174,223
2008-01-25 2008-01-23 12.741 180,833 -3,532 0.06% 2,303,995
2008-01-24 2008-01-22 12.741 184,365 +706 0.06% 2,348,996
2008-01-18 2008-01-16 14.440 183,659 -3,532 0.06% 2,652,001
2008-01-17 2008-01-15 15.601 187,191 -7,064 0.06% 2,920,303
2008-01-14 2008-01-10 16.648 194,255 +3,532 0.06% 3,234,006
2008-01-09 2008-01-07 16.875 190,723 +7,064 0.06% 3,218,404
2008-01-08 2008-01-04 17.073 183,659 -706 0.06% 3,135,601
2008-01-07 2008-01-03 16.705 184,365 +7,770 0.06% 3,079,795
2008-01-04 2008-01-02 16.563 176,595 +7,064 0.05% 2,924,998
2008-01-03 2007-12-31 16.280 169,531 +706 0.05% 2,759,995
2008-01-02 2007-12-27 16.677 168,825 -1,413 0.05% 2,815,421
2007-12-19 2007-12-17 16.592 170,238 +1,413 0.05% 2,824,525
2007-12-18 2007-12-14 17.271 168,825 +706 0.05% 2,915,801
2007-12-17 2007-12-13 17.696 168,119 -7,063 0.05% 2,975,008
2007-12-12 2007-12-10 18.036 175,182 -4,945 0.05% 3,159,513
2007-12-10 2007-12-06 18.574 180,127 -7,064 0.06% 3,345,599
2007-12-07 2007-12-05 18.149 187,191 -1,413 0.06% 3,397,303
2007-12-05 2007-12-03 18.121 188,604 -7,770 0.06% 3,417,607
2007-12-03 2007-11-29 17.299 196,374 +12,009 0.06% 3,397,164
2007-11-29 2007-11-27 17.073 184,365 +5,651 0.06% 3,147,655
2007-11-27 2007-11-23 17.526 178,714 +1,412 0.06% 3,132,135
2007-11-19 2007-11-15 19.649 177,302 -1,412 0.06% 3,483,890
2007-11-15 2007-11-13 19.253 178,714 +1,412 0.06% 3,440,795
2007-11-13 2007-11-09 19.876 177,302 +3,532 0.06% 3,524,050
2007-11-12 2007-11-08 20.187 173,770 -1,412 0.05% 3,507,968
2007-11-08 2007-11-06 20.074 175,182 +1,412 0.05% 3,516,633
2007-11-07 2007-11-05 19.848 173,770 +1,413 0.05% 3,448,928
2007-11-06 2007-11-02 20.414 172,357 -706 0.05% 3,518,483
2007-11-02 2007-10-31 20.499 173,063 -707 0.05% 3,547,595
2007-11-01 2007-10-30 19.423 173,770 +2,826 0.05% 3,375,128
2007-10-31 2007-10-29 19.621 170,944 -2,826 0.05% 3,354,118
2007-10-30 2007-10-26 19.451 173,770 +1,413 0.05% 3,380,048
2007-10-29 2007-10-25 19.281 172,357 +2,826 0.05% 3,323,283
2007-10-26 2007-10-24 19.225 169,531 +706 0.05% 3,259,194
2007-10-24 2007-10-22 19.565 168,825 +2,826 0.05% 3,302,981
2007-10-23 2007-10-18 20.131 165,999 -10,596 0.05% 3,341,692
2007-10-22 2007-10-17 20.159 176,595 +2,119 0.05% 3,559,997
2007-10-18 2007-10-16 20.414 174,476 +5,651 0.05% 3,561,740
2007-10-17 2007-10-15 21.235 168,825 -4,945 0.05% 3,585,001
2007-10-16 2007-10-12 21.915 173,770 +2,120 0.05% 3,808,089
2007-10-15 2007-10-11 21.377 171,650 -2,826 0.05% 3,669,290
2007-10-12 2007-10-10 20.244 174,476 -18,366 0.05% 3,532,100
2007-10-11 2007-10-09 18.319 192,842 +12,715 0.06% 3,532,622
2007-10-10 2007-10-08 18.432 180,127 +26,842 0.06% 3,320,099
2007-10-09 2007-10-05 18.602 153,285 -1,412 0.05% 2,851,388
2007-10-08 2007-10-04 18.432 154,697 +6,357 0.05% 2,851,374
2007-10-05 2007-10-03 19.055 148,340 -28,255 0.05% 2,826,602
2007-10-04 2007-10-02 19.027 176,595 -2,119 0.05% 3,359,998
2007-10-03 2007-09-28 18.715 178,714 -8,477 0.06% 3,344,655
2007-09-28 2007-09-25 18.772 187,191 +707 0.06% 3,513,903
2007-09-27 2007-09-24 18.489 186,484 +9,182 0.06% 3,447,832
2007-09-25 2007-09-21 18.970 177,302 +2,826 0.06% 3,363,409
2007-09-24 2007-09-20 18.007 174,476 +5,651 0.05% 3,141,840
2007-09-21 2007-09-19 18.177 168,825 -3,532 0.05% 3,068,761
2007-09-19 2007-09-17 18.319 172,357 +24,723 0.05% 3,157,363
2007-09-18 2007-09-14 18.970 147,634 -1,412 0.05% 2,800,609
2007-09-17 2007-09-13 19.055 149,046 +1,412 0.05% 2,840,055
2007-09-13 2007-09-11 19.451 147,634 +4,239 0.05% 2,871,669
2007-09-12 2007-09-10 19.678 143,395 -4,239 0.04% 2,821,695
2007-09-11 2007-09-07 19.621 147,634 -11,302 0.05% 2,896,749
2007-09-10 2007-09-06 18.460 158,936 -1,412 0.05% 2,934,007
2007-09-07 2007-09-05 18.432 160,348 -3,532 0.05% 2,955,533
2007-09-06 2007-09-04 18.517 163,880 -7,064 0.05% 3,034,555
2007-09-05 2007-09-03 18.432 170,944 +7,064 0.05% 3,150,838
2007-09-04 2007-08-31 17.668 163,880 +1,412 0.05% 2,895,355
2007-09-03 2007-08-30 17.809 162,468 -2,825 0.05% 2,893,409
2007-08-31 2007-08-29 18.290 165,293 +4,238 0.05% 3,023,279
2007-08-30 2007-08-28 20.074 161,055 -706 0.05% 3,233,045
2007-08-29 2007-08-27 20.810 161,761 +5,651 0.05% 3,366,297
2007-08-28 2007-08-24 19.933 156,110 +2,825 0.05% 3,111,678
2007-08-27 2007-08-23 19.961 153,285 -5,651 0.05% 3,059,709
2007-08-24 2007-08-22 19.451 158,936 -706 0.05% 3,091,508
2007-08-23 2007-08-21 19.338 159,642 -4,238 0.05% 3,087,160
2007-08-21 2007-08-17 16.931 163,880 -22,604 0.05% 2,774,715
2007-08-20 2007-08-16 17.668 186,484 -2,826 0.06% 3,294,712
2007-08-16 2007-08-14 19.649 189,310 -1,413 0.06% 3,719,840
2007-08-15 2007-08-13 19.593 190,723 +7,064 0.06% 3,736,805
2007-08-13 2007-08-09 20.499 183,659 -8,476 0.06% 3,764,801
2007-08-10 2007-08-08 20.980 192,135 -7,064 0.06% 4,031,030
2007-08-09 2007-08-07 20.102 199,199 -4,239 0.06% 4,004,394
2007-08-08 2007-08-06 20.159 203,438 -4,238 0.06% 4,101,128
2007-08-06 2007-08-02 21.178 207,676 -19,779 0.06% 4,398,243
2007-08-03 2007-08-01 21.490 227,455 -45,914 0.07% 4,887,970
2007-08-02 2007-07-31 22.481 273,369 +1,413 0.08% 6,145,554
2007-08-01 2007-07-30 21.745 271,956 +4,944 0.08% 5,913,589
2007-07-31 2007-07-27 21.348 267,012 +2,119 0.08% 5,700,244
2007-07-30 2007-07-26 22.226 264,893 -5,651 0.08% 5,887,507
2007-07-27 2007-07-25 22.226 270,544 +707 0.08% 6,013,106
2007-07-26 2007-07-24 22.622 269,837 -3,532 0.08% 6,104,352
2007-07-25 2007-07-23 22.594 273,369 +1,413 0.08% 6,176,514
2007-07-24 2007-07-20 21.801 271,956 +6,357 0.08% 5,928,989
2007-07-23 2007-07-19 21.603 265,599 -14,128 0.08% 5,737,759
2007-07-20 2007-07-18 21.886 279,727 -1,412 0.09% 6,122,167
2007-07-19 2007-07-17 22.849 281,139 -2,120 0.09% 6,423,710
2007-07-18 2007-07-16 22.056 283,259 -1,412 0.09% 6,247,589
2007-07-17 2007-07-13 21.207 284,671 -13,422 0.09% 6,036,933
2007-07-16 2007-07-12 21.178 298,093 -1,412 0.09% 6,313,129
2007-07-13 2007-07-11 21.150 299,505 +5,651 0.09% 6,334,553
2007-07-12 2007-07-10 21.801 293,854 -3,532 0.09% 6,406,394
2007-07-11 2007-07-09 21.773 297,386 +2,119 0.09% 6,474,976
2007-07-10 2007-07-06 21.150 295,267 +12,715 0.09% 6,244,919
2007-07-05 2007-07-03 19.678 282,552 -2,119 0.09% 5,559,996
2007-07-04 2007-06-29 19.027 284,671 -1,413 0.09% 5,416,313
2007-07-03 2007-06-28 19.112 286,084 +1,413 0.09% 5,467,498
2007-06-28 2007-06-26 19.225 284,671 +2,119 0.09% 5,472,733
2007-06-27 2007-06-25 19.451 282,552 +1,413 0.09% 5,495,996
2007-06-26 2007-06-22 19.961 281,139 0.09% 5,611,791

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