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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.120 2,500 +0 0.00% 67,800
2025-10-13 2025-10-09 27.660 2,500 +0 0.00% 69,150
2025-10-10 2025-10-08 27.140 2,500 +0 0.00% 67,850
2025-10-09 2025-10-06 27.260 2,500 +0 0.00% 68,150
2025-10-08 2025-10-03 28.000 2,500 +0 0.00% 70,000
2025-10-06 2025-10-02 27.860 2,500 +0 0.00% 69,650
2025-10-03 2025-09-30 27.640 2,500 +0 0.00% 69,100
2025-10-02 2025-09-29 27.180 2,500 +0 0.00% 67,950
2025-09-30 2025-09-26 26.240 2,500 +0 0.00% 65,600
2025-09-29 2025-09-25 26.680 2,500 +0 0.00% 66,700
2025-09-26 2025-09-24 26.640 2,500 +0 0.00% 66,600
2025-09-25 2025-09-23 26.920 2,500 +0 0.00% 67,300
2025-09-24 2025-09-22 27.560 2,500 +0 0.00% 68,900
2025-09-23 2025-09-19 27.620 2,500 +0 0.00% 69,050
2025-09-22 2025-09-18 27.380 2,500 +0 0.00% 68,450
2025-09-19 2025-09-17 27.680 2,500 +0 0.00% 69,200
2025-09-18 2025-09-16 27.060 2,500 +0 0.00% 67,650
2025-09-17 2025-09-15 27.400 2,500 +0 0.00% 68,500
2025-09-16 2025-09-12 28.000 2,500 +0 0.00% 70,000
2025-09-15 2025-09-11 27.860 2,500 +0 0.00% 69,650
2025-09-12 2025-09-10 26.980 2,500 +0 0.00% 67,450
2025-09-11 2025-09-09 26.600 2,500 +0 0.00% 66,500
2025-09-10 2025-09-08 26.800 2,500 +0 0.00% 67,000
2025-09-09 2025-09-05 26.660 2,500 +0 0.00% 66,650
2025-09-08 2025-09-04 25.880 2,500 +0 0.00% 64,700
2025-09-05 2025-09-03 26.480 2,500 +0 0.00% 66,200
2025-09-04 2025-09-02 26.880 2,500 +0 0.00% 67,200
2025-09-03 2025-09-01 28.020 2,500 +0 0.00% 70,050
2025-09-02 2025-08-29 28.620 2,500 +0 0.00% 71,550
2025-09-01 2025-08-28 28.840 2,500 +0 0.00% 72,100
2025-08-29 2025-08-27 28.260 2,500 -2,000 0.00% 70,650
2025-08-25 2025-08-21 30.260 4,500 +2,000 0.00% 136,170
2025-06-11 2025-06-09 25.729 2,500 +100 0.00% 64,323
2025-03-05 2025-03-03 22.865 2,400 -9,600 0.00% 54,875
2025-02-20 2025-02-18 23.021 12,000 -4,800 0.00% 276,250
2025-01-22 2025-01-20 21.563 16,800 -960 0.00% 362,250
2025-01-20 2025-01-16 20.563 17,760 -4,800 0.00% 365,190
2024-12-13 2024-12-11 20.654 22,560 +464 0.00% 465,958
2024-12-12 2024-12-10 20.782 22,096 -4,701 0.00% 459,194
2024-11-19 2024-11-15 19.676 26,797 +4,701 0.00% 527,249
2024-10-10 2024-10-08 21.271 22,096 +4,701 0.00% 470,004
2024-09-25 2024-09-23 17.293 17,395 -4,701 0.00% 300,817
2024-09-24 2024-09-20 17.123 22,096 -9,402 0.00% 378,353
2024-09-11 2024-09-09 15.889 31,498 +9,402 0.00% 500,486
2024-09-09 2024-09-04 16.613 22,096 +9,403 0.00% 367,073
2024-08-28 2024-08-26 17.336 12,693 +9,402 0.00% 220,044
2024-06-12 2024-06-07 20.629 3,291 +64 0.00% 67,891
2024-06-06 2024-06-04 21.410 3,227 -1,844 0.00% 69,091
2024-05-07 2024-05-03 19.870 5,071 -2,305 0.00% 100,761
2024-04-17 2024-04-15 16.334 7,376 +922 0.00% 120,481
2024-03-22 2024-03-20 18.438 6,454 -922 0.00% 119,001
2024-01-24 2024-01-22 16.117 7,376 +922 0.00% 118,881
2023-12-12 2023-12-08 20.033 6,454 +241 0.00% 129,293
2023-10-20 2023-10-18 21.318 6,213 -887 0.00% 132,446
2023-10-03 2023-09-28 19.132 7,100 +887 0.00% 135,835
2023-09-11 2023-09-06 21.047 6,213 +444 0.00% 130,766
2023-08-22 2023-08-18 20.844 5,769 +1,775 0.00% 120,251
2023-06-14 2023-06-12 25.152 3,994 +138 0.00% 100,458
2023-02-21 2023-02-17 35.073 3,856 +857 0.00% 135,241
2023-01-16 2023-01-12 34.139 2,999 -857 0.00% 102,383
2023-01-10 2023-01-06 30.930 3,856 +857 0.00% 119,264
2022-12-06 2022-12-02 29.821 2,999 +35 0.00% 89,432
2022-10-31 2022-10-27 25.274 2,964 -846 0.00% 74,912
2022-10-10 2022-10-06 26.809 3,810 +846 0.00% 102,143
2022-10-05 2022-09-30 26.219 2,964 -423 0.00% 77,712
2022-06-28 2022-06-24 35.194 3,387 -18,628 0.00% 119,203
2022-06-22 2022-06-20 35.312 22,015 +18,628 0.00% 777,404
2022-06-15 2022-06-13 48.878 3,387 +216 0.00% 165,551
2022-03-16 2022-03-14 44.527 3,171 -397 0.00% 141,194
2022-02-21 2022-02-17 50.834 3,568 +397 0.00% 181,374
2022-02-14 2022-02-10 49.888 3,171 +396 0.00% 158,193
2021-12-07 2021-12-03 49.344 2,775 +41 0.00% 136,929
2021-10-20 2021-10-18 45.760 2,734 -391 0.00% 125,107
2021-10-15 2021-10-11 46.016 3,125 -6,250 0.00% 143,800
2021-10-12 2021-10-08 45.120 9,375 +6,250 0.00% 422,999
2021-09-16 2021-09-14 47.872 3,125 -5,859 0.00% 149,600
2021-09-15 2021-09-13 48.640 8,984 +5,859 0.00% 436,981
2021-08-25 2021-08-23 46.592 3,125 -3,906 0.00% 145,600
2021-06-01 2021-05-28 54.912 7,031 -391 0.00% 386,085
2021-05-26 2021-05-24 59.449 7,422 +335 0.00% 441,228
2021-05-24 2021-05-20 59.650 7,087 +373 0.00% 422,738
2021-04-28 2021-04-26 58.779 6,714 -373 0.00% 394,639
2021-04-27 2021-04-23 57.706 7,087 +373 0.00% 408,963
2021-04-19 2021-04-15 63.336 6,714 +373 0.00% 425,238
2021-04-07 2021-03-31 56.299 6,341 -746 0.00% 356,990
2021-01-05 2020-12-31 43.833 7,087 -12,999 0.00% 310,641
2020-12-28 2020-12-22 39.476 20,086 -746 0.00% 792,917
2020-12-01 2020-11-27 40.731 20,832 +197 0.00% 848,516
2020-11-26 2020-11-24 40.055 20,635 -1,478 0.00% 826,531
2020-11-23 2020-11-19 37.822 22,113 -739 0.00% 836,358
2020-11-13 2020-11-11 34.574 22,852 -3,695 0.00% 790,092
2020-10-07 2020-10-05 33.695 26,547 +3,695 0.00% 894,494
2020-09-24 2020-09-22 35.995 22,852 -739 0.00% 822,562
2020-07-07 2020-07-03 29.364 23,591 -2,661 0.00% 692,738
2020-07-06 2020-07-02 28.417 26,252 -2,217 0.00% 746,010
2020-07-03 2020-06-30 27.199 28,469 +2,217 0.00% 774,339
2020-06-03 2020-06-01 25.873 26,252 -3,695 0.00% 679,224
2020-06-01 2020-05-28 25.034 29,947 -739 0.00% 749,700
2020-05-27 2020-05-25 27.019 30,686 +1,702 0.00% 829,119
2020-05-12 2020-05-08 27.421 28,984 -698 0.00% 794,758
2020-05-04 2020-04-28 27.650 29,682 +4,188 0.00% 820,702
2020-03-16 2020-03-12 26.647 25,494 -698 0.00% 679,338
2020-02-10 2020-02-06 31.733 26,192 +2,792 0.00% 831,146
2020-01-30 2020-01-24 33.595 23,400 -1,396 0.00% 786,128
2020-01-20 2020-01-16 35.243 24,796 -1,396 0.00% 873,879
2020-01-16 2020-01-14 35.028 26,192 +1,396 0.00% 917,450
2019-12-17 2019-12-13 33.524 24,796 +698 0.00% 831,251
2019-12-03 2019-11-29 30.873 24,098 -1,396 0.00% 743,983
2019-12-02 2019-11-28 31.518 25,494 +1,396 0.00% 803,518
2019-11-18 2019-11-14 30.085 24,098 -1,396 0.00% 724,995
2019-11-13 2019-11-11 31.088 25,494 +1,396 0.00% 792,561
2019-11-08 2019-11-06 31.948 24,098 -280 0.00% 769,876
2019-10-28 2019-10-24 30.229 24,378 -15,914 0.00% 736,912
2019-10-04 2019-10-02 30.068 40,292 +553 0.01% 1,211,508
2019-07-11 2019-07-09 28.238 39,739 -689 0.01% 1,122,148
2019-06-25 2019-06-21 29.415 40,428 -4,130 0.01% 1,189,171
2019-06-18 2019-06-14 29.487 44,558 -1,377 0.01% 1,313,889
2019-06-13 2019-06-11 30.649 45,935 -8,261 0.01% 1,407,872
2019-06-10 2019-06-05 29.342 54,196 -19,827 0.01% 1,590,214
2019-06-06 2019-06-04 29.051 74,023 -4,131 0.01% 2,150,471
2019-05-29 2019-05-27 32.999 78,154 +2,470 0.01% 2,579,036
2019-05-27 2019-05-23 33.074 75,684 +1,333 0.01% 2,503,203
2019-04-25 2019-04-23 40.274 74,351 +667 0.01% 2,994,433
2019-04-09 2019-04-04 42.299 73,684 +667 0.01% 3,116,777
2019-03-27 2019-03-25 40.949 73,017 +666 0.01% 2,989,992
2019-03-22 2019-03-20 39.524 72,351 +667 0.01% 2,859,622
2019-03-04 2019-02-28 41.249 71,684 +4,000 0.01% 2,956,912
2019-01-10 2019-01-08 34.649 67,684 -667 0.01% 2,345,208
2018-12-27 2018-12-20 31.799 68,351 +2,667 0.01% 2,173,523
2018-12-13 2018-12-11 32.699 65,684 +1,334 0.01% 2,147,828
2018-11-19 2018-11-15 33.074 64,350 -6,401 0.01% 2,128,338
2018-11-05 2018-11-01 32.249 70,751 -666 0.01% 2,281,679
2018-10-30 2018-10-26 32.099 71,417 +666 0.01% 2,292,444
2018-10-29 2018-10-25 36.531 70,751 -32,000 0.01% 2,584,638
2018-10-26 2018-10-24 37.083 102,751 +4,872 0.01% 3,810,273
2018-10-24 2018-10-22 39.130 97,879 -762 0.01% 3,829,967
2018-10-23 2018-10-19 37.949 98,641 -29,569 0.01% 3,743,292
2018-10-16 2018-10-12 37.319 128,210 -953 0.02% 4,784,641
2018-10-15 2018-10-11 36.138 129,163 -89,672 0.02% 4,667,668
2018-10-12 2018-10-10 37.555 218,835 -3,810 0.03% 8,218,344
2018-10-11 2018-10-09 36.925 222,645 -36,580 0.03% 8,221,195
2018-10-10 2018-10-08 37.004 259,225 +635 0.04% 9,592,325
2018-10-09 2018-10-05 38.421 258,590 -28,197 0.04% 9,935,293
2018-10-05 2018-10-03 40.153 286,787 -87,322 0.04% 11,515,394
2018-10-04 2018-10-02 40.074 374,109 -6,351 0.06% 14,992,190
2018-09-28 2018-09-26 40.311 380,460 -1,270 0.06% 15,336,566
2018-09-26 2018-09-21 42.515 381,730 -14,289 0.06% 16,229,278
2018-09-24 2018-09-20 39.681 396,019 -6,350 0.06% 15,714,324
2018-09-21 2018-09-19 40.074 402,369 -12,702 0.06% 16,124,693
2018-09-20 2018-09-18 37.791 415,071 +1,270 0.06% 15,686,021
2018-09-17 2018-09-13 36.610 413,801 +6,351 0.06% 15,149,338
2018-09-14 2018-09-12 34.957 407,450 -1,270 0.06% 14,243,163
2018-09-13 2018-09-11 35.665 408,720 -2,540 0.06% 14,577,171
2018-09-12 2018-09-10 37.240 411,260 +8,763 0.06% 15,315,344
2018-09-11 2018-09-07 38.972 402,497 -4,763 0.06% 15,686,173
2018-09-10 2018-09-06 39.996 407,260 -69,222 0.06% 16,288,632
2018-09-07 2018-09-05 40.940 476,482 -4,763 0.07% 19,507,382
2018-09-04 2018-08-31 43.932 481,245 +6,351 0.07% 21,142,171
2018-08-31 2018-08-29 44.405 474,894 +4,445 0.07% 21,087,492
2018-08-30 2018-08-28 43.932 470,449 +1,270 0.07% 20,667,879
2018-08-29 2018-08-27 45.979 469,179 +3,176 0.07% 21,572,504
2018-08-28 2018-08-24 46.609 466,003 -40,645 0.07% 21,719,988
2018-08-27 2018-08-23 44.798 506,648 -6,351 0.07% 22,696,963
2018-08-22 2018-08-20 41.019 512,999 -1,905 0.08% 21,042,794
2018-08-13 2018-08-09 42.673 514,904 -8,256 0.08% 21,972,259
2018-08-08 2018-08-06 40.232 523,160 -1,270 0.08% 21,047,697
2018-08-03 2018-08-01 43.854 524,430 -1,143 0.08% 22,998,096
2018-08-01 2018-07-30 43.460 525,573 +318 0.08% 22,841,324
2018-07-30 2018-07-26 44.168 525,255 -5,716 0.08% 23,199,691
2018-07-18 2018-07-16 44.483 530,971 +318 0.08% 23,619,375
2018-07-09 2018-07-05 42.279 530,653 +1,270 0.08% 22,435,413
2018-07-05 2018-07-03 43.617 529,383 +1,270 0.08% 23,090,265
2018-06-28 2018-06-26 46.530 528,113 +6,351 0.08% 24,573,301
2018-06-26 2018-06-22 47.239 521,762 +1,270 0.08% 24,647,499
2018-06-25 2018-06-21 46.373 520,492 -9,526 0.08% 24,136,734
2018-06-22 2018-06-20 47.239 530,018 +6,350 0.08% 25,037,503
2018-06-21 2018-06-19 47.396 523,668 +12,702 0.08% 24,819,994
2018-06-20 2018-06-15 50.388 510,966 +1,905 0.08% 25,746,674
2018-06-14 2018-06-12 49.050 509,061 +1,905 0.08% 24,969,338
2018-06-13 2018-06-11 48.814 507,156 +13,972 0.07% 24,756,110
2018-06-12 2018-06-08 48.971 493,184 +12,701 0.07% 24,151,745
2018-06-07 2018-06-05 47.790 480,483 -13,971 0.07% 22,962,326
2018-06-05 2018-06-01 47.948 494,454 +12,701 0.07% 23,707,859
2018-06-04 2018-05-31 49.129 481,753 +1,905 0.07% 23,667,815
2018-06-01 2018-05-30 52.250 479,848 +1,905 0.07% 25,071,871
2018-05-31 2018-05-29 52.331 477,943 +21,019 0.07% 25,011,173
2018-05-30 2018-05-28 52.737 456,924 -18,459 0.07% 24,096,876
2018-05-28 2018-05-24 53.387 475,383 +5,846 0.07% 25,379,385
2018-05-25 2018-05-23 51.600 469,537 +12,306 0.07% 24,227,892
2018-05-24 2018-05-21 52.737 457,231 +1,230 0.07% 24,113,066
2018-05-16 2018-05-14 54.119 456,001 +9,538 0.07% 24,678,122
2018-05-14 2018-05-10 49.406 446,463 +308 0.07% 22,057,746
2018-05-11 2018-05-09 48.593 446,155 +19,997 0.07% 21,679,988
2018-05-10 2018-05-08 49.974 426,158 +6,153 0.06% 21,296,971
2018-05-07 2018-05-03 51.356 420,005 +1,846 0.06% 21,569,676
2018-05-04 2018-05-02 50.624 418,159 -5,230 0.06% 21,169,060
2018-05-03 2018-04-30 52.493 423,389 +12,306 0.06% 22,225,123
2018-05-02 2018-04-27 51.437 411,083 +6,154 0.06% 21,144,884
2018-04-20 2018-04-18 53.306 404,929 -30,766 0.06% 21,585,137
2018-04-19 2018-04-17 52.900 435,695 -615 0.07% 23,048,127
2018-04-13 2018-04-11 55.906 436,310 +18,459 0.07% 24,392,465
2018-04-11 2018-04-09 54.606 417,851 +12,306 0.06% 22,817,224
2018-04-10 2018-04-06 54.931 405,545 +9,230 0.06% 22,277,058
2018-04-09 2018-04-04 55.012 396,315 +308 0.06% 21,802,247
2018-03-27 2018-03-23 60.457 396,007 +79,991 0.06% 23,941,308
2018-03-23 2018-03-21 67.689 316,016 -6,153 0.05% 21,390,757
2018-03-20 2018-03-16 71.914 322,169 -308 0.05% 23,168,563
2018-03-19 2018-03-15 70.939 322,477 -18,460 0.05% 22,876,262
2018-03-15 2018-03-13 70.045 340,937 -5,845 0.05% 23,881,053
2018-03-13 2018-03-09 61.594 346,782 -18,459 0.05% 21,359,832
2018-03-09 2018-03-07 61.757 365,241 +3,076 0.06% 22,556,161
2018-03-08 2018-03-06 62.895 362,165 +3,077 0.06% 22,778,206
2018-03-07 2018-03-05 63.057 359,088 +6,153 0.05% 22,643,038
2018-03-05 2018-03-01 64.520 352,935 +6,153 0.05% 22,771,273
2018-03-02 2018-02-28 64.601 346,782 +12,306 0.05% 22,402,462
2018-03-01 2018-02-27 64.926 334,476 +6,153 0.05% 21,716,199
2018-02-27 2018-02-23 65.657 328,323 +6,154 0.05% 21,556,823
2018-02-26 2018-02-22 66.714 322,169 +9,229 0.05% 21,493,096
2018-02-23 2018-02-21 67.039 312,940 +24,613 0.05% 20,979,112
2018-02-14 2018-02-12 60.132 288,327 -615 0.04% 17,337,605
2018-02-12 2018-02-08 62.976 288,942 +12,306 0.04% 18,196,357
2018-02-08 2018-02-06 63.951 276,636 +12,306 0.04% 17,691,127
2018-01-31 2018-01-29 70.452 264,330 +3,077 0.04% 18,622,485
2018-01-26 2018-01-24 73.865 261,253 +12,306 0.04% 19,297,331
2018-01-25 2018-01-23 76.059 248,947 +18,460 0.04% 18,934,543
2018-01-24 2018-01-22 76.384 230,487 +615 0.04% 17,605,419
2018-01-18 2018-01-16 74.352 229,872 -6,153 0.04% 17,091,463
2018-01-17 2018-01-15 70.695 236,025 +18,459 0.04% 16,685,889
2018-01-15 2018-01-11 71.508 217,566 -6,153 0.03% 15,557,714
2018-01-11 2018-01-09 70.452 223,719 -7,384 0.03% 15,761,373
2018-01-10 2018-01-08 70.695 231,103 -6,153 0.04% 16,337,926
2018-01-04 2018-01-02 69.070 237,256 -5,538 0.04% 16,387,330
2018-01-02 2017-12-28 68.908 242,794 -6,153 0.04% 16,730,383
2017-12-29 2017-12-27 67.364 248,947 +10,768 0.04% 16,770,017
2017-12-28 2017-12-22 66.470 238,179 -91,682 0.04% 15,831,747
2017-12-27 2017-12-21 66.389 329,861 -615 0.05% 21,899,042
2017-12-07 2017-12-05 68.664 330,476 -18,460 0.05% 22,691,788
2017-12-05 2017-12-01 70.533 348,936 -19,074 0.05% 24,611,472
2017-11-30 2017-11-28 72.321 368,010 -308 0.06% 26,614,708
2017-11-28 2017-11-24 73.621 368,318 +6,153 0.06% 27,115,850
2017-11-27 2017-11-23 74.271 362,165 -2,461 0.06% 26,898,295
2017-11-16 2017-11-14 72.239 364,626 -6,153 0.06% 26,340,346
2017-11-15 2017-11-13 73.621 370,779 +6,153 0.06% 27,297,031
2017-11-14 2017-11-10 74.271 364,626 +3,076 0.06% 27,081,076
2017-11-13 2017-11-09 74.352 361,550 +15,999 0.06% 26,881,998
2017-11-10 2017-11-08 76.384 345,551 +6,891 0.05% 26,394,418
2017-11-09 2017-11-07 78.009 338,660 -28,920 0.05% 26,418,443
2017-11-08 2017-11-06 77.765 367,580 -13,229 0.06% 28,584,848
2017-11-07 2017-11-03 77.765 380,809 +48,302 0.06% 29,613,601
2017-11-06 2017-11-02 78.659 332,507 +22,459 0.05% 26,154,609
2017-11-02 2017-10-31 75.165 310,048 +15,383 0.05% 23,304,659
2017-11-01 2017-10-30 74.677 294,665 +13,229 0.04% 22,004,735
2017-10-31 2017-10-27 73.621 281,436 +6,154 0.04% 20,719,531
2017-10-30 2017-10-26 74.271 275,282 +5,845 0.04% 20,445,423
2017-10-27 2017-10-25 75.246 269,437 +11,076 0.04% 20,274,040
2017-10-26 2017-10-24 72.158 258,361 -7,999 0.04% 18,642,837
2017-10-25 2017-10-23 71.833 266,360 -15,383 0.04% 19,133,453
2017-10-19 2017-10-17 72.336 281,743 +3,859 0.04% 20,380,278
2017-10-10 2017-10-06 72.007 277,884 -1,092 0.04% 20,009,554
2017-09-27 2017-09-25 66.075 278,976 -2,428 0.04% 18,433,324
2017-09-22 2017-09-20 69.123 281,404 -1,213 0.04% 19,451,570
2017-09-19 2017-09-15 72.172 282,617 -12,138 0.04% 20,396,931
2017-09-18 2017-09-14 72.336 294,755 +5,158 0.05% 21,321,519
2017-09-13 2017-09-11 72.748 289,597 +4,249 0.05% 21,067,704
2017-09-11 2017-09-07 70.524 285,348 -12,138 0.05% 20,123,849
2017-09-06 2017-09-04 69.865 297,486 +6,069 0.05% 20,783,794
2017-09-01 2017-08-30 67.558 291,417 -6,069 0.05% 19,687,528
2017-08-30 2017-08-28 67.228 297,486 -1,214 0.05% 19,999,500
2017-08-25 2017-08-22 64.262 298,700 +12,138 0.05% 19,195,183
2017-08-24 2017-08-21 65.333 286,562 -728 0.05% 18,722,086
2017-08-22 2017-08-18 59.237 287,290 -10,924 0.05% 17,018,130
2017-08-10 2017-08-08 59.154 298,214 +4,248 0.05% 17,640,663
2017-08-09 2017-08-07 57.671 293,966 +1,820 0.05% 16,953,430
2017-08-08 2017-08-04 57.836 292,146 +6,069 0.05% 16,896,607
2017-08-04 2017-08-02 56.765 286,077 +3,035 0.05% 16,239,199
2017-07-31 2017-07-27 58.990 283,042 +3,034 0.04% 16,696,535
2017-07-14 2017-07-12 55.035 280,008 -18,206 0.04% 15,410,238
2017-07-12 2017-07-10 53.882 298,214 +1,213 0.05% 16,068,237
2017-07-05 2017-07-03 52.069 297,001 +18,207 0.05% 15,464,555
2017-06-12 2017-06-08 47.702 278,794 -8,496 0.04% 13,299,167
2017-06-08 2017-06-06 45.972 287,290 -2,731 0.05% 13,207,395
2017-06-01 2017-05-29 49.848 290,021 +10,087 0.05% 14,457,047
2017-05-29 2017-05-25 48.568 279,934 +2,636 0.05% 13,595,814
2017-05-19 2017-05-17 48.568 277,298 +5,858 0.05% 13,467,789
2017-05-18 2017-05-16 48.141 271,440 +4,686 0.04% 13,067,432
2017-05-12 2017-05-10 50.275 266,754 +5,858 0.04% 13,411,073
2017-05-11 2017-05-09 49.848 260,896 -35,147 0.04% 13,005,216
2017-05-10 2017-05-08 49.848 296,043 +5,858 0.05% 14,757,233
2017-05-08 2017-05-04 49.507 290,185 -1,171 0.05% 14,366,145
2017-05-05 2017-05-02 49.848 291,356 -1,172 0.05% 14,523,595
2017-04-28 2017-04-26 48.483 292,528 +13,766 0.05% 14,182,509
2017-04-27 2017-04-25 48.397 278,762 +9,665 0.05% 13,491,304
2017-04-26 2017-04-24 47.032 269,097 +5,858 0.04% 12,656,038
2017-04-10 2017-04-06 49.763 263,239 +1,172 0.04% 13,099,541
2017-04-07 2017-04-05 49.848 262,067 +1,171 0.04% 13,063,588
2017-04-03 2017-03-30 49.165 260,896 +2,343 0.04% 12,827,062
2017-03-31 2017-03-29 49.678 258,553 -2,343 0.04% 12,844,283
2017-03-30 2017-03-28 49.165 260,896 +2,343 0.04% 12,827,062
2017-02-20 2017-02-16 47.800 258,553 -1,171 0.04% 12,358,760
2017-02-16 2017-02-14 47.202 259,724 -2,929 0.04% 12,259,550
2017-02-15 2017-02-13 46.007 262,653 -2,929 0.04% 12,083,937
2017-02-14 2017-02-10 45.324 265,582 -7,029 0.04% 12,037,338
2017-02-10 2017-02-08 47.202 272,611 +2,343 0.04% 12,867,845
2017-02-03 2017-02-01 47.629 270,268 -2,929 0.04% 12,872,596
2017-01-26 2017-01-24 46.349 273,197 +2,929 0.04% 12,662,313
2017-01-24 2017-01-20 46.093 270,268 +5,857 0.04% 12,457,351
2017-01-23 2017-01-19 46.263 264,411 +2,929 0.04% 12,232,525
2017-01-18 2017-01-16 45.837 261,482 -8,786 0.04% 11,985,424
2017-01-16 2017-01-12 45.068 270,268 -5,272 0.04% 12,180,521
2017-01-13 2017-01-11 44.044 275,540 +5,272 0.05% 12,135,891
2017-01-12 2017-01-10 42.508 270,268 -1,172 0.04% 11,488,446
2017-01-09 2017-01-05 42.422 271,440 -5,858 0.04% 11,515,095
2017-01-03 2016-12-29 39.264 277,298 -1,171 0.05% 10,887,844
2016-12-19 2016-12-15 39.435 278,469 +5,858 0.05% 10,981,360
2016-12-09 2016-12-07 37.984 272,611 +5,857 0.04% 10,354,776
2016-12-05 2016-12-01 36.959 266,754 -1,464 0.04% 9,859,074
2016-11-22 2016-11-18 35.423 268,218 +11,715 0.04% 9,501,088
2016-11-18 2016-11-16 35.082 256,503 +11,716 0.04% 8,998,530
2016-11-11 2016-11-09 36.789 244,787 -2,929 0.04% 9,005,398
2016-10-31 2016-10-27 40.118 247,716 -1,757 0.04% 9,937,776
2016-10-07 2016-10-05 40.715 249,473 -586 0.04% 10,157,322
2016-10-04 2016-09-30 40.118 250,059 +586 0.04% 10,031,772
2016-09-27 2016-09-23 40.118 249,473 -586 0.04% 10,008,263
2016-09-26 2016-09-22 40.800 250,059 -70,293 0.04% 10,202,526
2016-09-23 2016-09-21 41.313 320,352 -586 0.05% 13,234,578
2016-09-22 2016-09-20 38.667 320,938 -1,172 0.05% 12,409,568
2016-09-12 2016-09-08 38.432 322,110 +4,474 0.05% 12,379,372
2016-09-07 2016-09-05 36.874 317,636 -8,376 0.05% 11,712,531
2016-09-05 2016-09-01 35.316 326,012 -1,444 0.06% 11,513,443
2016-08-24 2016-08-22 33.862 327,456 -11,553 0.06% 11,088,256
2016-08-23 2016-08-19 33.412 339,009 -5,776 0.06% 11,326,872
2016-08-22 2016-08-18 32.927 344,785 -5,834 0.06% 11,352,730
2016-08-17 2016-08-15 29.118 350,619 -867 0.06% 10,209,463
2016-07-29 2016-07-27 29.499 351,486 -3,697 0.06% 10,368,575
2016-07-28 2016-07-26 28.426 355,183 -5,776 0.06% 10,096,405
2016-06-15 2016-06-13 26.833 360,959 -5,776 0.06% 9,685,700
2016-06-07 2016-06-03 27.110 366,735 -5,777 0.06% 9,942,270
2016-05-25 2016-05-23 28.194 372,512 +7,002 0.06% 10,502,668
2016-05-24 2016-05-20 27.806 365,510 -6,801 0.06% 10,163,377
2016-05-20 2016-05-18 27.912 372,311 -8,842 0.06% 10,391,899
2016-05-17 2016-05-13 26.889 381,153 -8,502 0.07% 10,248,655
2016-05-16 2016-05-12 27.665 389,655 -5,668 0.07% 10,779,755
2016-05-06 2016-05-04 26.430 395,323 -5,667 0.07% 10,448,320
2016-04-29 2016-04-27 26.571 400,990 -1,134 0.07% 10,654,697
2016-04-19 2016-04-15 24.736 402,124 -2,267 0.07% 9,946,965
2016-04-07 2016-04-05 23.501 404,391 -2,834 0.07% 9,503,603
2016-03-23 2016-03-21 21.772 407,225 -5,668 0.07% 8,866,091
2016-03-21 2016-03-17 21.172 412,893 +5,668 0.07% 8,741,810
2016-01-26 2016-01-22 20.043 407,225 +2,267 0.07% 8,161,977
2016-01-22 2016-01-20 19.761 404,958 -2,267 0.07% 8,002,222
2016-01-21 2016-01-19 20.290 407,225 +567 0.07% 8,262,564
2016-01-20 2016-01-18 20.078 406,658 -2,267 0.07% 8,164,962
2016-01-13 2016-01-11 19.725 408,925 +2,267 0.07% 8,066,182
2015-12-30 2015-12-28 21.560 406,658 -5,668 0.07% 8,767,648
2015-12-18 2015-12-16 19.761 412,326 -5,668 0.07% 8,147,818
2015-11-19 2015-11-17 19.655 417,994 -13,603 0.07% 8,215,572
2015-10-27 2015-10-23 19.337 431,597 +13,603 0.07% 8,345,869
2015-10-23 2015-10-20 19.055 417,994 -11,336 0.07% 7,964,828
2015-10-20 2015-10-16 18.773 429,330 -5,667 0.07% 8,059,636
2015-10-19 2015-10-15 18.702 434,997 +11,335 0.07% 8,135,321
2015-10-13 2015-10-09 18.490 423,662 +5,668 0.07% 7,833,636
2015-09-29 2015-09-24 17.273 417,994 +11,336 0.07% 7,219,969
2015-09-25 2015-09-23 17.590 406,658 +5,668 0.07% 7,153,310
2015-09-23 2015-09-21 16.991 400,990 +5,667 0.07% 6,813,063
2015-09-18 2015-09-16 18.433 395,323 +7,844 0.07% 7,286,823
2015-09-11 2015-09-09 18.253 387,479 -5,555 0.07% 7,072,489
2015-09-02 2015-08-31 18.109 393,034 +5,555 0.07% 7,117,284
2015-07-28 2015-07-24 24.085 387,479 -308,601 0.07% 9,332,338
2015-07-14 2015-07-10 23.149 696,080 -5,556 0.12% 16,113,367
2015-07-10 2015-07-08 19.693 701,636 +5,556 0.12% 13,817,051
2015-07-09 2015-07-07 22.033 696,080 +3,333 0.12% 15,336,517
2015-07-08 2015-07-06 22.357 692,747 +16,666 0.12% 15,487,539
2015-07-02 2015-06-29 23.401 676,081 -2,222 0.12% 15,820,793
2015-06-26 2015-06-24 24.697 678,303 +1,389 0.12% 16,751,898
2015-06-24 2015-06-22 24.769 676,914 -2,222 0.12% 16,766,333
2015-06-23 2015-06-19 24.265 679,136 +5,555 0.12% 16,479,074
2015-06-12 2015-06-10 24.949 673,581 -5,555 0.12% 16,805,027
2015-06-04 2015-06-02 26.893 679,136 +3,333 0.12% 18,263,900
2015-06-03 2015-06-01 28.009 675,803 +2,222 0.12% 18,928,486
2015-06-01 2015-05-28 26.857 673,581 -3,889 0.12% 18,090,260
2015-05-29 2015-05-27 27.541 677,470 -223,326 0.12% 18,658,111
2015-05-28 2015-05-26 26.677 900,796 -5,555 0.16% 24,030,390
2015-05-26 2015-05-21 26.281 906,351 -22,222 0.16% 23,819,653
2015-05-22 2015-05-20 26.425 928,573 -278 0.16% 24,537,385
2015-05-21 2015-05-19 27.732 928,851 -309,712 0.16% 25,758,727
2015-05-20 2015-05-18 27.218 1,238,563 +24,607 0.22% 33,710,695
2015-05-15 2015-05-13 26.520 1,213,956 -4,356 0.22% 32,193,748
2015-05-12 2015-05-08 25.675 1,218,312 +4,356 0.22% 31,280,025
2015-05-07 2015-05-05 26.593 1,213,956 -81,675 0.22% 32,282,927
2015-05-05 2015-04-30 26.005 1,295,631 -10,455 0.23% 33,693,489
2015-04-28 2015-04-24 26.887 1,306,086 +9,801 0.23% 35,116,744
2015-04-17 2015-04-15 26.520 1,296,285 -8,167 0.23% 34,377,088
2015-04-16 2015-04-14 27.511 1,304,452 -980 0.23% 35,887,344
2015-04-15 2015-04-13 28.613 1,305,432 -10,890 0.23% 37,352,795
2015-04-14 2015-04-10 27.548 1,316,322 -6,534 0.24% 36,262,254
2015-04-13 2015-04-09 27.144 1,322,856 -15,246 0.24% 35,907,767
2015-04-10 2015-04-08 26.152 1,338,102 -5,445 0.24% 34,994,566
2015-04-08 2015-04-01 22.920 1,343,547 +2,722 0.24% 30,794,194
2015-04-02 2015-03-31 22.553 1,340,825 -5,445 0.24% 30,239,309
2015-04-01 2015-03-30 22.626 1,346,270 +2,723 0.24% 30,461,008
2015-03-30 2015-03-26 22.075 1,343,547 -2,723 0.24% 29,659,152
2015-03-24 2015-03-20 22.883 1,346,270 +657,757 0.24% 30,807,156
2015-03-16 2015-03-12 23.177 688,513 +1,089 0.12% 15,957,796
2015-03-10 2015-03-06 24.132 687,424 +1,362 0.12% 16,589,048
2015-03-06 2015-03-04 24.095 686,062 -14,702 0.12% 16,530,980
2015-03-05 2015-03-03 23.949 700,764 -32,670 0.13% 16,782,273
2015-03-02 2015-02-26 23.912 733,434 -22,325 0.13% 17,537,732
2015-02-24 2015-02-18 23.728 755,759 +5,445 0.14% 17,932,764
2015-02-17 2015-02-13 23.324 750,314 -5,445 0.13% 17,500,408
2015-02-13 2015-02-11 22.957 755,759 -2,178 0.14% 17,349,811
2015-02-06 2015-02-04 22.663 757,937 +2,178 0.14% 17,177,093
2015-02-04 2015-02-02 22.589 755,759 +7,079 0.14% 17,072,214
2015-02-03 2015-01-30 23.104 748,680 +27,225 0.13% 17,297,298
2015-02-02 2015-01-29 23.251 721,455 +10,890 0.13% 16,774,298
2015-01-22 2015-01-20 23.691 710,565 +207,455 0.13% 16,834,294
2015-01-20 2015-01-16 24.279 503,110 -21,780 0.09% 12,215,066
2015-01-19 2015-01-15 24.316 524,890 -96,105 0.09% 12,763,144
2015-01-16 2015-01-14 24.683 620,995 -189,486 0.11% 15,328,116
2015-01-15 2015-01-13 24.132 810,481 -154,366 0.15% 19,558,683
2015-01-14 2015-01-12 24.132 964,847 -10,890 0.17% 23,283,873
2015-01-13 2015-01-09 24.426 975,737 +1,634 0.17% 23,833,390
2015-01-12 2015-01-08 24.426 974,103 -43,560 0.17% 23,793,477
2015-01-07 2015-01-05 25.161 1,017,663 -44,650 0.18% 25,605,069
2015-01-02 2014-12-29 23.875 1,062,313 -6,534 0.19% 25,362,803
2014-12-23 2014-12-19 23.912 1,068,847 +6,534 0.19% 25,558,062
2014-12-17 2014-12-15 23.875 1,062,313 +98,011 0.19% 25,362,803
2014-12-15 2014-12-11 24.536 964,302 +12,523 0.17% 23,660,337
2014-12-11 2014-12-09 24.646 951,779 +72,419 0.17% 23,457,949
2014-12-05 2014-12-03 25.381 879,360 +1,089 0.16% 22,319,073
2014-12-02 2014-11-28 26.630 878,271 -2,178 0.16% 23,388,262
2014-11-20 2014-11-18 26.667 880,449 +1,906 0.16% 23,478,601
2014-10-17 2014-10-15 28.246 878,543 +326,700 0.16% 24,815,370
2014-10-13 2014-10-09 29.495 551,843 -1,633 0.10% 16,276,554
2014-09-29 2014-09-25 29.458 553,476 -6,534 0.10% 16,304,390
2014-09-26 2014-09-24 29.532 560,010 +4,083 0.10% 16,538,009
2014-09-23 2014-09-19 30.230 555,927 -21,780 0.10% 16,805,405
2014-09-22 2014-09-18 30.156 577,707 -51,727 0.10% 17,421,365
2014-09-19 2014-09-17 29.899 629,434 -27,225 0.11% 18,819,410
2014-09-18 2014-09-16 29.679 656,659 -57,173 0.12% 19,488,690
2014-09-17 2014-09-15 29.715 713,832 -8,712 0.13% 21,211,722
2014-09-12 2014-09-10 30.303 722,544 +2,178 0.13% 21,895,236
2014-09-11 2014-09-08 30.193 720,366 -9,801 0.13% 21,749,858
2014-09-05 2014-09-03 31.009 730,167 -98,742 0.13% 22,641,726
2014-09-03 2014-09-01 30.191 828,909 -26,895 0.15% 25,025,581
2014-09-02 2014-08-29 29.931 855,804 -80,687 0.16% 25,614,830
2014-09-01 2014-08-28 29.373 936,491 -3,227 0.17% 27,507,554
2014-08-27 2014-08-25 30.191 939,718 +537,909 0.17% 28,371,014
2014-08-20 2014-08-18 30.117 401,809 +5,379 0.07% 12,101,131
2014-08-19 2014-08-15 30.303 396,430 +64,549 0.07% 12,012,832
2014-08-18 2014-08-14 30.526 331,881 +107 0.06% 10,130,872
2014-08-15 2014-08-13 30.526 331,774 +5,379 0.06% 10,127,606
2014-08-11 2014-08-07 29.596 326,395 +5,380 0.06% 9,660,016
2014-07-31 2014-07-29 30.488 321,015 +5,379 0.06% 9,787,245
2014-07-23 2014-07-21 30.860 315,636 -5,379 0.06% 9,740,604
2014-07-18 2014-07-16 31.158 321,015 +5,379 0.06% 10,002,087
2014-07-11 2014-07-09 30.079 315,636 -10,759 0.06% 9,494,155
2014-07-09 2014-07-07 30.451 326,395 -5,379 0.06% 9,939,137
2014-07-07 2014-07-03 30.079 331,774 +16,138 0.06% 9,979,577
2014-07-02 2014-06-27 29.633 315,636 -84,990 0.06% 9,353,327
2014-05-30 2014-05-28 27.700 400,626 -6,455 0.07% 11,097,284
2014-05-28 2014-05-26 29.010 407,081 +5,342 0.07% 11,809,458
2014-05-22 2014-05-20 28.144 401,739 -6,370 0.07% 11,306,365
2014-05-19 2014-05-15 28.445 408,109 -22,295 0.07% 11,608,645
2014-05-16 2014-05-14 28.596 430,404 -17,518 0.08% 12,307,688
2014-05-12 2014-05-08 26.976 447,922 +7,962 0.08% 12,082,974
2014-05-09 2014-05-07 26.863 439,960 +45,122 0.08% 11,818,467
2014-05-02 2014-04-29 27.993 394,838 +42,468 0.07% 11,052,644
2014-04-24 2014-04-22 29.387 352,370 +12,741 0.06% 10,355,044
2014-04-17 2014-04-15 28.897 339,629 +41,406 0.06% 9,814,282
2014-04-11 2014-04-09 30.253 298,223 +1,062 0.05% 9,022,255
2014-04-03 2014-04-01 28.445 297,161 +1,062 0.05% 8,452,733
2014-03-18 2014-03-14 30.517 296,099 +1,592 0.05% 9,036,086
2014-02-26 2014-02-24 32.062 294,507 +3,716 0.05% 9,442,426
2014-02-25 2014-02-21 32.552 290,791 +1,593 0.05% 9,465,708
2014-02-24 2014-02-20 32.589 289,198 +2,388 0.05% 9,424,749
2014-02-21 2014-02-19 33.606 286,810 +7,963 0.05% 9,638,680
2014-02-20 2014-02-18 33.908 278,847 +2,654 0.05% 9,455,117
2014-01-28 2014-01-24 33.531 276,193 +1,328 0.05% 9,261,068
2014-01-23 2014-01-21 35.302 274,865 -4,407 0.05% 9,703,255
2014-01-22 2014-01-20 35.679 279,272 +1,328 0.05% 9,964,047
2014-01-16 2014-01-14 36.470 277,944 +5,308 0.05% 10,136,571
2014-01-07 2014-01-03 37.148 272,636 -7,007 0.05% 10,127,880
2014-01-06 2014-01-02 37.770 279,643 -3,185 0.05% 10,562,014
2013-12-30 2013-12-24 38.429 282,828 -1,911 0.05% 10,868,785
2013-12-02 2013-11-28 38.241 284,739 +2,123 0.05% 10,888,584
2013-11-26 2013-11-22 38.712 282,616 +1,327 0.05% 10,940,495
2013-11-08 2013-11-06 39.748 281,289 -5,574 0.05% 11,180,562
2013-11-05 2013-11-01 38.712 286,863 -2,070 0.05% 11,104,903
2013-10-31 2013-10-29 38.052 288,933 -8,918 0.05% 10,994,537
2013-10-25 2013-10-23 36.658 297,851 -637 0.05% 10,918,684
2013-10-10 2013-10-08 37.958 298,488 -12,741 0.05% 11,330,011
2013-10-08 2013-10-04 37.864 311,229 -1,274 0.06% 11,784,320
2013-10-03 2013-09-30 37.562 312,503 -1,592 0.06% 11,738,369
2013-10-02 2013-09-27 37.261 314,095 -637 0.06% 11,703,499
2013-09-26 2013-09-24 36.545 314,732 -1,062 0.06% 11,501,939
2013-09-25 2013-09-23 38.712 315,794 -1,593 0.06% 12,224,866
2013-09-24 2013-09-19 37.675 317,387 -6,901 0.06% 11,957,697
2013-09-23 2013-09-18 36.470 324,288 -2,123 0.06% 11,826,729
2013-09-19 2013-09-17 35.566 326,411 +1,062 0.06% 11,609,010
2013-09-18 2013-09-16 35.340 325,349 -3,982 0.06% 11,497,693
2013-09-13 2013-09-11 34.694 329,331 +5,312 0.06% 11,425,654
2013-09-09 2013-09-05 33.200 324,019 +1,567 0.06% 10,757,462
2013-08-30 2013-08-28 31.707 322,452 -52 0.06% 10,223,878
2013-08-29 2013-08-27 32.511 322,504 +52 0.06% 10,484,870
2013-08-26 2013-08-22 33.124 322,452 +1,306 0.06% 10,680,743
2013-08-22 2013-08-20 33.813 321,146 -11,752 0.06% 10,858,841
2013-08-15 2013-08-12 35.191 332,898 -10,184 0.06% 11,715,126
2013-08-12 2013-08-08 34.923 343,082 -2,612 0.06% 11,981,551
2013-07-26 2013-07-24 33.698 345,694 +10,446 0.06% 11,649,165
2013-07-24 2013-07-22 32.128 335,248 -10,446 0.06% 10,770,811
2013-07-22 2013-07-18 32.779 345,694 -1,567 0.06% 11,331,460
2013-07-19 2013-07-17 32.319 347,261 -3,290 0.06% 11,223,252
2013-07-17 2013-07-15 32.013 350,551 +1,306 0.07% 11,222,194
2013-07-16 2013-07-12 31.247 349,245 -1,254 0.07% 10,912,911
2013-07-02 2013-06-27 30.443 350,499 -5,223 0.07% 10,670,240
2013-06-28 2013-06-26 29.907 355,722 -1,567 0.07% 10,638,540
2013-06-27 2013-06-25 28.413 357,289 +1,045 0.07% 10,151,818
2013-06-24 2013-06-20 28.911 356,244 +1,567 0.07% 10,299,468
2013-06-20 2013-06-18 29.371 354,677 +10,446 0.07% 10,417,144
2013-06-18 2013-06-14 29.141 344,231 -1,045 0.06% 10,031,246
2013-06-17 2013-06-13 28.643 345,276 -6,111 0.06% 9,889,817
2013-06-11 2013-06-07 31.324 351,387 +1,045 0.07% 11,006,754
2013-06-05 2013-06-03 31.324 350,342 +1,044 0.07% 10,974,021
2013-06-04 2013-05-31 31.975 349,298 -5,222 0.07% 11,168,706
2013-06-03 2013-05-30 31.056 354,520 -2,090 0.07% 11,009,862
2013-05-31 2013-05-29 31.822 356,610 +5,484 0.07% 11,347,882
2013-05-30 2013-05-28 32.894 351,126 +5,223 0.07% 11,549,852
2013-05-29 2013-05-27 33.200 345,903 +40,981 0.06% 11,484,013
2013-05-28 2013-05-24 33.736 304,922 +2,611 0.07% 10,286,910
2013-05-27 2013-05-23 34.272 302,311 -3,133 0.07% 10,360,894
2013-05-22 2013-05-20 34.540 305,444 -2,612 0.07% 10,550,144
2013-05-21 2013-05-16 33.851 308,056 +2,612 0.07% 10,428,028
2013-05-20 2013-05-15 34.081 305,444 +9,401 0.07% 10,409,788
2013-05-16 2013-05-14 33.774 296,043 -12,535 0.07% 9,998,703
2013-05-14 2013-05-10 36.264 308,578 -1,828 0.07% 11,190,132
2013-05-13 2013-05-09 35.574 310,406 +7,312 0.07% 11,042,466
2013-05-10 2013-05-08 33.392 303,094 +8,096 0.07% 10,120,782
2013-05-09 2013-05-07 49.578 294,998 -784 0.07% 14,625,544
2013-05-08 2013-05-06 49.813 295,782 +51,632 0.07% 14,733,749
2013-05-03 2013-04-30 49.461 244,150 -3,839 0.07% 12,075,963
2013-04-30 2013-04-26 48.055 247,989 +6,399 0.07% 11,917,053
2013-04-29 2013-04-25 48.524 241,590 -853 0.07% 11,722,814
2013-04-26 2013-04-24 48.875 242,443 +853 0.07% 11,849,453
2013-04-22 2013-04-18 45.711 241,590 +4,052 0.07% 11,043,231
2013-04-19 2013-04-17 48.172 237,538 +3,200 0.07% 11,442,674
2013-04-18 2013-04-16 50.399 234,338 +427 0.06% 11,810,377
2013-04-15 2013-04-11 51.688 233,911 +1,279 0.06% 12,090,432
2013-04-12 2013-04-10 52.157 232,632 -2,559 0.06% 12,133,387
2013-04-09 2013-04-05 49.813 235,191 +19,623 0.06% 11,715,538
2013-04-08 2013-04-03 51.454 215,568 +8,319 0.06% 11,091,784
2013-04-05 2013-04-02 50.282 207,249 +8,745 0.06% 10,420,830
2013-04-03 2013-03-28 51.805 198,504 +3,626 0.05% 10,283,575
2013-03-26 2013-03-22 52.157 194,878 +853 0.05% 10,164,252
2013-03-18 2013-03-14 55.790 194,025 +1,920 0.05% 10,824,734
2013-03-13 2013-03-11 59.775 192,105 +213 0.05% 11,483,160
2013-03-07 2013-03-05 57.314 191,892 -1,066 0.05% 10,998,117
2013-03-06 2013-03-04 55.908 192,958 -1,280 0.05% 10,787,822
2013-03-04 2013-02-28 55.439 194,238 +427 0.05% 10,768,319
2013-02-28 2013-02-26 52.977 193,811 +853 0.05% 10,267,612
2013-02-27 2013-02-25 55.087 192,958 -2,133 0.05% 10,629,510
2013-02-25 2013-02-21 56.142 195,091 +426 0.05% 10,952,805
2013-02-21 2013-02-19 57.666 194,665 +2,987 0.05% 11,225,497
2013-02-20 2013-02-18 58.603 191,678 +1,706 0.05% 11,232,977
2013-02-19 2013-02-15 57.080 189,972 +3,839 0.05% 10,843,542
2013-02-18 2013-02-14 58.721 186,133 -2,986 0.05% 10,929,837
2013-02-15 2013-02-08 57.549 189,119 +1,280 0.05% 10,883,517
2013-02-08 2013-02-06 58.603 187,839 +853 0.05% 11,007,999
2013-02-06 2013-02-04 59.307 186,986 +2,986 0.05% 11,089,506
2013-02-05 2013-02-01 59.072 184,000 +4,266 0.05% 10,869,284
2013-02-04 2013-01-31 60.010 179,734 +427 0.05% 10,785,811
2013-01-30 2013-01-28 60.361 179,307 +853 0.05% 10,823,234
2013-01-29 2013-01-25 61.416 178,454 +640 0.05% 10,959,990
2013-01-17 2013-01-15 67.042 177,814 -6,399 0.05% 11,921,052
2013-01-15 2013-01-11 64.698 184,213 -26,022 0.05% 11,918,235
2013-01-11 2013-01-09 64.933 210,235 +2,133 0.06% 13,651,091
2013-01-04 2013-01-02 65.636 208,102 -2,987 0.06% 13,658,936
2013-01-03 2012-12-31 64.464 211,089 -853 0.06% 13,607,580
2012-12-21 2012-12-19 61.416 211,942 -1,706 0.06% 13,016,700
2012-12-18 2012-12-14 57.431 213,648 -427 0.06% 12,270,083
2012-12-11 2012-12-07 56.259 214,075 -2,986 0.06% 12,043,696
2012-12-06 2012-12-04 53.798 217,061 +427 0.06% 11,677,425
2012-12-05 2012-12-03 53.446 216,634 +853 0.06% 11,578,280
2012-12-04 2012-11-30 53.915 215,781 +426 0.06% 11,633,854
2012-11-30 2012-11-28 53.446 215,355 +427 0.06% 11,509,922
2012-11-28 2012-11-26 52.391 214,928 +427 0.06% 11,260,382
2012-11-26 2012-11-22 54.853 214,501 +2,133 0.06% 11,765,971
2012-11-22 2012-11-20 55.439 212,368 -854 0.06% 11,773,425
2012-11-14 2012-11-12 59.189 213,222 +1,707 0.06% 12,620,483
2012-11-06 2012-11-02 56.962 211,515 -1,280 0.06% 12,048,418
2012-11-05 2012-11-01 56.962 212,795 -853 0.06% 12,121,330
2012-10-30 2012-10-26 53.915 213,648 -1,280 0.06% 11,518,853
2012-10-29 2012-10-25 55.322 214,928 +853 0.06% 11,890,157
2012-10-26 2012-10-24 56.025 214,075 +3,413 0.06% 11,993,514
2012-10-22 2012-10-18 54.267 210,662 -1,706 0.06% 11,431,936
2012-10-19 2012-10-17 54.384 212,368 -2,133 0.06% 11,549,406
2012-10-15 2012-10-11 52.157 214,501 +426 0.06% 11,187,729
2012-10-12 2012-10-10 49.930 214,075 +3,413 0.06% 10,688,780
2012-10-11 2012-10-09 51.571 210,662 -3,839 0.06% 10,864,043
2012-10-10 2012-10-08 51.923 214,501 -2,986 0.06% 11,137,447
2012-10-09 2012-10-05 48.524 217,487 -5,333 0.06% 10,553,250
2012-10-08 2012-10-04 48.758 222,820 -3,199 0.06% 10,864,259
2012-09-21 2012-09-19 45.758 226,019 -854 0.06% 10,342,067
2012-09-20 2012-09-18 44.445 226,873 -5,332 0.06% 10,083,324
2012-09-19 2012-09-17 44.398 232,205 +5,972 0.06% 10,309,418
2012-09-18 2012-09-14 40.975 226,233 +4,266 0.06% 9,270,005
2012-09-14 2012-09-12 39.945 221,967 +1,309 0.06% 8,866,509
2012-09-13 2012-09-11 39.615 220,658 -848 0.06% 8,741,376
2012-08-14 2012-08-10 40.653 221,506 +1,272 0.06% 9,004,791
2012-07-06 2012-07-04 35.040 220,234 -2,120 0.06% 7,717,098
2012-07-05 2012-07-03 34.286 222,354 +2,120 0.06% 7,623,602
2012-07-03 2012-06-28 34.757 220,234 -848 0.06% 7,654,780
2012-06-29 2012-06-27 34.852 221,082 +848 0.06% 7,705,107
2012-06-22 2012-06-20 38.766 220,234 -1,484 0.06% 8,537,624
2012-06-14 2012-06-12 38.766 221,718 -1,060 0.06% 8,595,153
2012-06-13 2012-06-11 38.625 222,778 -637 0.06% 8,604,726
2012-06-07 2012-06-05 37.257 223,415 +6,574 0.06% 8,323,774
2012-06-06 2012-06-04 38.200 216,841 +848 0.06% 8,283,374
2012-06-05 2012-06-01 40.558 215,993 -1,272 0.06% 8,760,300
2012-06-04 2012-05-31 39.521 217,265 +2,756 0.06% 8,586,470
2012-05-31 2012-05-29 42.430 214,509 -212 0.06% 9,101,517
2012-05-30 2012-05-28 41.186 214,721 +3,026 0.06% 8,843,462
2012-05-25 2012-05-23 41.186 211,695 +3,763 0.06% 8,718,834
2012-05-24 2012-05-22 42.764 207,932 -418 0.06% 8,892,083
2012-05-22 2012-05-18 41.090 208,350 +1,672 0.06% 8,561,135
2012-05-21 2012-05-17 41.999 206,678 +628 0.06% 8,680,274
2012-05-18 2012-05-16 42.238 206,050 +627 0.06% 8,703,180
2012-05-16 2012-05-14 45.347 205,423 +1,672 0.06% 9,315,412
2012-05-15 2012-05-11 44.917 203,751 +627 0.06% 9,151,873
2012-05-14 2012-05-10 44.821 203,124 +1,464 0.06% 9,104,278
2012-05-11 2012-05-09 46.065 201,660 +1,463 0.06% 9,289,465
2012-05-10 2012-05-08 47.739 200,197 +2,509 0.06% 9,557,246
2012-05-09 2012-05-07 47.691 197,688 +836 0.06% 9,428,012
2012-05-07 2012-05-03 51.781 196,852 +1,672 0.06% 10,193,244
2012-05-02 2012-04-27 50.466 195,180 +836 0.05% 9,849,914
2012-04-18 2012-04-16 59.794 194,344 -418 0.05% 11,620,527
2012-04-12 2012-04-10 62.185 194,762 -6,271 0.05% 12,111,341
2012-04-11 2012-04-05 63.142 201,033 -836 0.06% 12,693,633
2012-04-05 2012-04-02 64.936 201,869 -1,673 0.06% 13,108,534
2012-04-03 2012-03-30 64.936 203,542 -627 0.06% 13,217,172
2012-04-02 2012-03-29 61.827 204,169 -209 0.06% 12,623,071
2012-03-30 2012-03-28 63.740 204,378 +836 0.06% 13,027,048
2012-03-29 2012-03-27 64.457 203,542 +836 0.06% 13,119,808
2012-03-27 2012-03-23 60.511 202,706 +837 0.06% 12,265,967
2012-03-22 2012-03-20 59.913 201,869 +5,226 0.06% 12,094,615
2012-03-21 2012-03-19 59.913 196,643 +1,254 0.06% 11,781,508
2012-03-16 2012-03-14 67.686 195,389 -836 0.05% 13,225,169
2012-03-09 2012-03-07 66.132 196,225 +2,091 0.05% 12,976,696
2012-03-08 2012-03-06 69.241 194,134 -2,091 0.05% 13,442,029
2012-03-06 2012-03-02 69.002 196,225 -3,554 0.05% 13,539,880
2012-03-01 2012-02-28 68.882 199,779 +627 0.06% 13,761,222
2012-02-29 2012-02-27 70.198 199,152 -2,717 0.06% 13,980,009
2012-02-28 2012-02-24 70.556 201,869 -1,255 0.06% 14,243,159
2012-02-27 2012-02-23 69.480 203,124 +1,255 0.06% 14,113,088
2012-02-23 2012-02-21 70.198 201,869 +418 0.06% 14,170,736
2012-02-21 2012-02-17 72.829 201,451 +1,672 0.06% 14,671,394
2012-02-20 2012-02-16 71.274 199,779 +2,509 0.06% 14,239,042
2012-02-17 2012-02-15 71.633 197,270 +1,672 0.06% 14,130,988
2012-02-16 2012-02-14 68.643 195,598 -3,972 0.05% 13,426,443
2012-02-15 2012-02-13 70.915 199,570 +1,464 0.06% 14,152,548
2012-02-14 2012-02-10 71.752 198,106 -4,182 0.06% 14,214,564
2012-02-10 2012-02-08 70.676 202,288 +837 0.06% 14,296,913
2012-02-09 2012-02-07 63.620 201,451 +836 0.06% 12,816,391
2012-02-08 2012-02-06 65.534 200,615 +1,672 0.06% 13,147,060
2012-02-07 2012-02-03 65.773 198,943 -4,181 0.06% 13,085,069
2012-02-01 2012-01-30 61.587 203,124 -418 0.06% 12,509,880
2012-01-31 2012-01-27 66.012 203,542 -836 0.06% 13,436,241
2012-01-27 2012-01-20 62.425 204,378 -2,091 0.06% 12,758,198
2012-01-19 2012-01-17 55.249 206,469 +2,509 0.06% 11,407,264
2012-01-11 2012-01-09 55.488 203,960 +418 0.06% 11,317,426
2012-01-10 2012-01-06 55.967 203,542 -1,672 0.06% 11,391,596
2012-01-04 2011-12-30 55.010 205,214 -836 0.06% 11,288,845
2011-12-21 2011-12-19 49.987 206,050 +836 0.06% 10,299,913
2011-12-19 2011-12-15 51.781 205,214 +2,090 0.06% 10,626,238
2011-12-16 2011-12-14 52.977 203,124 +2,091 0.06% 10,760,926
2011-12-07 2011-12-05 53.934 201,033 +3,554 0.06% 10,842,478
2011-12-06 2011-12-02 53.934 197,479 -627 0.06% 10,650,798
2011-12-05 2011-12-01 52.379 198,106 -7,735 0.06% 10,376,632
2011-12-01 2011-11-29 49.031 205,841 -837 0.06% 10,092,538
2011-11-30 2011-11-28 47.739 206,678 +6,272 0.06% 9,866,644
2011-11-28 2011-11-24 49.509 200,406 -4,181 0.06% 9,921,920
2011-11-25 2011-11-23 48.433 204,587 +836 0.06% 9,908,724
2011-11-24 2011-11-22 49.868 203,751 +2,509 0.06% 10,160,626
2011-11-14 2011-11-10 57.880 201,242 +1,672 0.06% 11,647,928
2011-10-31 2011-10-27 61.229 199,570 -12,543 0.06% 12,219,400
2011-10-27 2011-10-25 57.880 212,113 +12,543 0.06% 12,277,143
2011-10-25 2011-10-21 56.565 199,570 +1,254 0.06% 11,288,626
2011-10-18 2011-10-14 59.674 198,316 -2,090 0.06% 11,834,311
2011-10-13 2011-10-11 58.956 200,406 -5,017 0.06% 11,815,234
2011-10-11 2011-10-07 56.206 205,423 -837 0.06% 11,546,001
2011-10-03 2011-09-28 52.618 206,260 +837 0.06% 10,853,064
2011-09-30 2011-09-27 49.150 205,423 -8,362 0.06% 10,096,610
2011-09-26 2011-09-22 52.020 213,785 -419 0.06% 11,121,187
2011-09-12 2011-09-08 68.095 214,204 +6,051 0.06% 14,586,301
2011-09-05 2011-09-01 74.286 208,153 -411 0.06% 15,462,824
2011-09-02 2011-08-31 73.315 208,564 -9,887 0.06% 15,290,828
2011-09-01 2011-08-30 71.737 218,451 +2,472 0.06% 15,670,983
2011-08-31 2011-08-29 69.795 215,979 +7,415 0.06% 15,074,194
2011-08-17 2011-08-15 78.413 208,564 -4,944 0.06% 16,354,098
2011-08-16 2011-08-12 73.315 213,508 +1,648 0.06% 15,653,297
2011-08-09 2011-08-05 79.141 211,860 +3,707 0.06% 16,766,843
2011-08-08 2011-08-04 85.574 208,153 -206 0.06% 17,812,567
2011-08-03 2011-08-01 91.037 208,359 +824 0.06% 18,968,293
2011-08-01 2011-07-28 91.765 207,535 +2,060 0.06% 19,044,425
2011-07-29 2011-07-27 92.129 205,475 -206 0.06% 18,930,213
2011-07-26 2011-07-22 92.493 205,681 -1,236 0.06% 19,024,089
2011-07-25 2011-07-21 92.736 206,917 -2,059 0.06% 19,188,643
2011-07-19 2011-07-15 91.522 208,976 +2,059 0.06% 19,125,927
2011-07-14 2011-07-12 91.401 206,917 -8,650 0.06% 18,912,367
2011-07-12 2011-07-08 93.950 215,567 -2,060 0.06% 20,252,469
2011-07-11 2011-07-07 86.303 217,627 -618 0.06% 18,781,795
2011-07-06 2011-07-04 86.181 218,245 +8,239 0.06% 18,808,639
2011-06-30 2011-06-28 82.661 210,006 +824 0.06% 17,359,353
2011-06-17 2011-06-15 91.522 209,182 +823 0.06% 19,144,780
2011-06-10 2011-06-08 93.100 208,359 +412 0.06% 19,398,241
2011-06-08 2011-06-03 93.950 207,947 +2,060 0.06% 19,536,571
2011-06-03 2011-06-01 95.892 205,887 -2,060 0.06% 19,742,891
2011-06-02 2011-05-31 95.042 207,947 +1,236 0.06% 19,763,741
2011-05-26 2011-05-24 90.308 206,711 +206 0.06% 18,667,719
2011-05-24 2011-05-20 90.915 206,505 +3,296 0.06% 18,774,446
2011-05-23 2011-05-19 92.372 203,209 +411 0.06% 18,770,780
2011-05-20 2011-05-18 95.164 202,798 +824 0.06% 19,298,985
2011-05-19 2011-05-17 94.435 201,974 +3,296 0.06% 19,073,474
2011-05-18 2011-05-16 95.892 198,678 +1,029 0.06% 19,051,606
2011-05-17 2011-05-13 96.984 197,649 +2,884 0.06% 19,168,853
2011-05-16 2011-05-12 99.169 194,765 -3,295 0.06% 19,314,688
2011-05-12 2011-05-09 102.325 198,060 -8,239 0.06% 20,266,515
2011-05-09 2011-05-05 100.383 206,299 +2,060 0.06% 20,708,916
2011-05-03 2011-04-28 103.782 204,239 +824 0.06% 21,196,274
2011-04-26 2011-04-20 110.248 203,415 +13,314 0.06% 22,426,142
2011-04-12 2011-04-08 109.756 190,101 -5,689 0.05% 20,864,734
2011-04-08 2011-04-06 109.018 195,790 -813 0.06% 21,344,590
2011-04-06 2011-04-01 103.112 196,603 -1,219 0.06% 20,272,054
2011-04-04 2011-03-31 100.651 197,822 -813 0.06% 19,910,927
2011-03-24 2011-03-22 101.266 198,635 +407 0.06% 20,114,961
2011-03-22 2011-03-18 97.329 198,228 -204 0.06% 19,293,236
2011-03-17 2011-03-15 100.651 198,432 +1,626 0.06% 19,972,324
2011-03-11 2011-03-09 106.065 196,806 -2,032 0.06% 20,874,169
2011-03-09 2011-03-07 104.588 198,838 -406 0.06% 20,796,100
2011-03-07 2011-03-03 104.465 199,244 -204 0.06% 20,814,047
2011-03-03 2011-03-01 100.405 199,448 -3,657 0.06% 20,025,503
2011-03-01 2011-02-25 95.237 203,105 +10,159 0.06% 19,343,059
2011-02-24 2011-02-22 99.174 192,946 +203 0.06% 19,135,262
2011-02-23 2011-02-21 101.881 192,743 -1,219 0.06% 19,636,882
2011-02-22 2011-02-18 101.881 193,962 +1,219 0.06% 19,761,076
2011-02-21 2011-02-17 101.881 192,743 +3,251 0.06% 19,636,882
2011-02-18 2011-02-16 101.635 189,492 +407 0.05% 19,259,035
2011-02-16 2011-02-14 102.866 189,085 +3,657 0.05% 19,450,329
2011-02-14 2011-02-10 98.067 185,428 +4,063 0.05% 18,184,327
2011-02-10 2011-02-08 106.434 181,365 +1,626 0.05% 19,303,372
2011-02-09 2011-02-07 107.295 179,739 -813 0.05% 19,285,122
2011-01-31 2011-01-27 112.709 180,552 -2,032 0.05% 20,349,857
2011-01-25 2011-01-21 112.217 182,584 -812 0.05% 20,489,018
2011-01-24 2011-01-20 113.817 183,396 -1,829 0.05% 20,873,495
2011-01-20 2011-01-18 112.832 185,225 +2,032 0.05% 20,899,338
2011-01-19 2011-01-17 113.817 183,193 +1,219 0.05% 20,850,391
2011-01-17 2011-01-13 111.110 181,974 +4,063 0.05% 20,219,047
2011-01-14 2011-01-12 112.832 177,911 -2,031 0.05% 20,074,083
2011-01-12 2011-01-10 114.555 179,942 +609 0.05% 20,613,219
2011-01-11 2011-01-07 114.186 179,333 -609 0.05% 20,477,257
2011-01-06 2011-01-04 112.955 179,942 +1,015 0.05% 20,325,387
2011-01-03 2010-12-29 114.555 178,927 -2,031 0.05% 20,496,946
2010-12-30 2010-12-28 115.539 180,958 +406 0.05% 20,907,734
2010-12-23 2010-12-21 111.725 180,552 -5,689 0.05% 20,172,129
2010-12-21 2010-12-17 113.324 186,241 +813 0.05% 21,105,639
2010-12-16 2010-12-14 112.340 185,428 +1,219 0.05% 20,830,979
2010-12-15 2010-12-13 111.848 184,209 +3,047 0.05% 20,603,373
2010-12-14 2010-12-10 109.510 181,162 -4,876 0.05% 19,839,042
2010-12-09 2010-12-07 104.342 186,038 -2,438 0.05% 19,411,590
2010-12-07 2010-12-03 101.143 188,476 -813 0.05% 19,063,009
2010-12-06 2010-12-02 100.651 189,289 -406 0.05% 19,052,074
2010-12-03 2010-12-01 100.282 189,695 -1,219 0.05% 19,022,916
2010-12-02 2010-11-30 99.174 190,914 -2,032 0.06% 18,933,740
2010-12-01 2010-11-29 100.897 192,946 -609 0.06% 19,467,636
2010-11-29 2010-11-25 99.543 193,555 +812 0.06% 19,267,107
2010-11-25 2010-11-23 98.436 192,743 -1,625 0.06% 18,972,833
2010-11-22 2010-11-18 100.774 194,368 -1,219 0.06% 19,587,195
2010-11-19 2010-11-17 97.082 195,587 -2,032 0.06% 18,988,059
2010-11-18 2010-11-16 100.774 197,619 -1,219 0.06% 19,914,811
2010-11-17 2010-11-15 100.282 198,838 -813 0.06% 19,939,790
2010-11-15 2010-11-11 103.235 199,651 -406 0.06% 20,610,904
2010-11-12 2010-11-10 102.127 200,057 +2,032 0.06% 20,431,273
2010-11-10 2010-11-08 98.313 198,025 +1,625 0.06% 19,468,406
2010-11-09 2010-11-05 98.313 196,400 -1,016 0.06% 19,308,647
2010-11-08 2010-11-04 95.237 197,416 +813 0.06% 18,801,258
2010-11-03 2010-11-01 93.637 196,603 -1,625 0.06% 18,409,347
2010-10-28 2010-10-26 92.530 198,228 +4,063 0.06% 18,341,989
2010-10-26 2010-10-22 92.038 194,165 -2,438 0.06% 17,870,477
2010-10-22 2010-10-20 93.883 196,603 +1,219 0.06% 18,457,729
2010-10-20 2010-10-18 94.006 195,384 +813 0.06% 18,367,326
2010-10-18 2010-10-14 94.129 194,571 +609 0.06% 18,314,840
2010-10-13 2010-10-11 93.268 193,962 -812 0.06% 18,090,453
2010-10-05 2010-09-30 96.713 194,774 +2,438 0.06% 18,837,233
2010-10-04 2010-09-29 96.467 192,336 +16,051 0.06% 18,554,114
2010-09-30 2010-09-28 93.145 176,285 +1,219 0.05% 16,420,063
2010-09-24 2010-09-21 94.622 175,066 +813 0.05% 16,565,011
2010-09-22 2010-09-20 93.268 174,253 -204 0.05% 16,252,234
2010-09-21 2010-09-17 93.391 174,457 +204 0.05% 16,292,726
2010-09-16 2010-09-14 91.791 174,253 +1,219 0.05% 15,994,942
2010-09-13 2010-09-09 89.331 173,034 +406 0.05% 15,457,230
2010-09-07 2010-09-03 91.053 172,628 -406 0.05% 15,718,335
2010-09-06 2010-09-02 90.561 173,034 +406 0.05% 15,670,139
2010-09-02 2010-08-31 91.689 172,628 +2,756 0.05% 15,828,066
2010-09-01 2010-08-30 91.439 169,872 +601 0.05% 15,532,989
2010-08-27 2010-08-25 91.814 169,271 -401 0.05% 15,541,382
2010-08-25 2010-08-23 93.061 169,672 +4,409 0.05% 15,789,860
2010-08-24 2010-08-20 88.071 165,263 -8,016 0.05% 14,554,913
2010-08-23 2010-08-19 87.323 173,279 +2,004 0.05% 15,131,195
2010-08-10 2010-08-06 88.445 171,275 +8,016 0.05% 15,148,495
2010-08-06 2010-08-04 90.940 163,259 +1,603 0.05% 14,846,837
2010-07-08 2010-07-06 78.466 161,656 +2,005 0.05% 12,684,453
2010-07-02 2010-06-29 84.204 159,651 -8,017 0.05% 13,443,263
2010-06-18 2010-06-15 79.339 167,668 -801 0.05% 13,302,601
2010-06-17 2010-06-14 82.083 168,469 -802 0.05% 13,828,503
2010-06-15 2010-06-11 77.592 169,271 +802 0.05% 13,134,157
2010-06-14 2010-06-10 76.096 168,469 +801 0.05% 12,819,737
2010-06-01 2010-05-28 91.065 167,668 +4,008 0.05% 15,268,709
2010-05-31 2010-05-27 83.580 163,660 +12,025 0.05% 13,678,756
2010-05-27 2010-05-25 80.961 151,635 +1,202 0.04% 12,276,468
2010-05-17 2010-05-13 96.803 150,433 -401 0.04% 14,562,439
2010-05-14 2010-05-12 95.930 150,834 -801 0.04% 14,469,544
2010-05-13 2010-05-11 97.427 151,635 -802 0.04% 14,773,376
2010-04-26 2010-04-22 103.290 152,437 +401 0.05% 15,745,266
2010-04-23 2010-04-21 108.530 152,036 -1,603 0.04% 16,500,418
2010-04-22 2010-04-20 107.157 153,639 -4,008 0.05% 16,463,566
2010-04-20 2010-04-16 108.107 157,647 +4,658 0.05% 17,042,691
2010-04-19 2010-04-15 109.264 152,989 -778 0.05% 16,716,125
2010-04-15 2010-04-13 102.836 153,767 +389 0.05% 15,812,830
2010-04-13 2010-04-09 103.479 153,378 -1,945 0.05% 15,871,407
2010-04-09 2010-04-07 98.080 155,323 -1,555 0.05% 15,234,099
2010-04-08 2010-04-01 92.424 156,878 +194 0.05% 14,499,312
2010-03-31 2010-03-29 94.095 156,684 +1,556 0.05% 14,743,215
2010-03-19 2010-03-17 97.566 155,128 +389 0.05% 15,135,210
2010-03-18 2010-03-16 92.167 154,739 -4,084 0.05% 14,261,835
2010-03-12 2010-03-10 88.054 158,823 -195 0.05% 13,984,935
2010-03-11 2010-03-09 87.282 159,018 -389 0.05% 13,879,459
2010-03-10 2010-03-08 87.668 159,407 -2,723 0.05% 13,974,885
2010-03-05 2010-03-03 85.226 162,130 +3,112 0.05% 13,817,624
2010-02-25 2010-02-23 83.426 159,018 +389 0.05% 13,266,228
2010-02-22 2010-02-18 82.526 158,629 -7,779 0.05% 13,091,038
2010-02-17 2010-02-11 80.341 166,408 -3,890 0.05% 13,369,362
2010-02-10 2010-02-08 76.870 170,298 +3,890 0.05% 13,090,831
2010-01-29 2010-01-27 83.297 166,408 +1,945 0.05% 13,861,355
2010-01-26 2010-01-22 86.640 164,463 -778 0.05% 14,249,006
2010-01-22 2010-01-20 92.938 165,241 -195 0.05% 15,357,219
2010-01-19 2010-01-15 96.023 165,436 -6,223 0.05% 15,885,727
2010-01-18 2010-01-14 86.768 171,659 +778 0.05% 14,894,531
2010-01-14 2010-01-12 82.140 170,881 -1,167 0.05% 14,036,250
2010-01-08 2010-01-06 79.055 172,048 +194 0.05% 13,601,325
2009-12-18 2009-12-16 75.842 171,854 +4,279 0.05% 13,033,712
2009-12-07 2009-12-03 79.827 167,575 +1,167 0.05% 13,376,956
2009-12-01 2009-11-27 78.156 166,408 +3,890 0.05% 13,005,716
2009-11-02 2009-10-29 82.526 162,518 -1,945 0.05% 13,411,982
2009-10-30 2009-10-28 81.241 164,463 +1,945 0.05% 13,361,086
2009-10-20 2009-10-16 80.084 162,518 -36,952 0.05% 13,015,054
2009-10-19 2009-10-15 77.127 199,470 -10,114 0.06% 15,384,568
2009-10-16 2009-10-14 77.127 209,584 -14,197 0.06% 16,164,633
2009-10-15 2009-10-13 75.456 223,781 -5,251 0.07% 16,885,650
2009-10-08 2009-10-06 77.899 229,032 -9,335 0.07% 17,841,249
2009-10-07 2009-10-05 75.970 238,367 -10,113 0.07% 18,108,817
2009-10-06 2009-10-02 78.156 248,480 -389 0.08% 19,420,101
2009-10-05 2009-09-30 75.713 248,869 -778 0.08% 18,842,676
2009-09-29 2009-09-25 72.500 249,647 -195 0.08% 18,099,306
2009-09-24 2009-09-22 72.885 249,842 -6,612 0.08% 18,209,792
2009-09-22 2009-09-18 68.643 256,454 +2,723 0.08% 17,603,832
2009-09-10 2009-09-08 72.254 253,731 +2,748 0.08% 18,333,020
2009-09-08 2009-09-04 73.813 250,983 -2,694 0.08% 18,525,858
2009-09-07 2009-09-03 71.474 253,677 -2,308 0.08% 18,131,322
2009-09-04 2009-09-02 70.694 255,985 -770 0.08% 18,096,688
2009-09-02 2009-08-31 63.547 256,755 -1,154 0.08% 16,315,991
2009-08-26 2009-08-24 62.247 257,909 +12,697 0.08% 16,054,164
2009-08-14 2009-08-12 60.948 245,212 +3,847 0.08% 14,945,149
2009-08-13 2009-08-11 62.247 241,365 +2,309 0.07% 15,024,343
2009-08-12 2009-08-10 65.366 239,056 +770 0.07% 15,626,198
2009-08-11 2009-08-07 63.417 238,286 +769 0.07% 15,111,377
2009-08-10 2009-08-06 64.327 237,517 +770 0.07% 15,278,671
2009-08-04 2009-07-31 63.937 236,747 +2,308 0.07% 15,136,842
2009-07-30 2009-07-28 66.146 234,439 +192 0.07% 15,507,198
2009-07-29 2009-07-27 62.377 234,247 -1,539 0.07% 14,611,707
2009-07-27 2009-07-23 53.800 235,786 -384 0.07% 12,685,396
2009-07-24 2009-07-22 50.682 236,170 -1,539 0.07% 11,969,473
2009-07-16 2009-07-14 46.471 237,709 -3,848 0.07% 11,046,605
2009-07-10 2009-07-08 47.719 241,557 +770 0.07% 11,526,779
2009-07-06 2009-07-02 50.422 240,787 -4,233 0.07% 12,140,888
2009-06-24 2009-06-22 49.590 245,020 +11,543 0.08% 12,150,540
2009-06-22 2009-06-18 49.850 233,477 -770 0.07% 11,638,805
2009-06-17 2009-06-15 50.942 234,247 -2,693 0.07% 11,932,894
2009-06-12 2009-06-10 50.630 236,940 +2,309 0.07% 11,996,181
2009-06-10 2009-06-08 51.409 234,631 -5,387 0.07% 12,062,223
2009-06-09 2009-06-05 50.578 240,018 +770 0.07% 12,139,543
2009-06-08 2009-06-04 49.694 239,248 +7,310 0.07% 11,889,179
2009-06-05 2009-06-03 51.513 231,938 -8,849 0.07% 11,947,890
2009-06-04 2009-06-02 54.320 240,787 -578 0.07% 13,079,616
2009-06-03 2009-06-01 54.710 241,365 -2,308 0.07% 13,205,111
2009-06-02 2009-05-29 52.241 243,673 +15,390 0.07% 12,729,729
2009-05-29 2009-05-26 50.058 228,283 +13,659 0.07% 11,427,350
2009-05-26 2009-05-22 55.360 214,624 -770 0.07% 11,881,563
2009-05-25 2009-05-21 53.930 215,394 -1,154 0.07% 11,616,288
2009-05-22 2009-05-20 49.642 216,548 +3,078 0.07% 10,749,870
2009-05-19 2009-05-15 50.266 213,470 +7,695 0.07% 10,730,229
2009-05-15 2009-05-13 56.475 205,775 +1,599 0.06% 11,621,064
2009-05-11 2009-05-07 51.619 204,176 -1,515 0.06% 10,539,331
2009-05-08 2009-05-06 50.141 205,691 +1,894 0.06% 10,313,555
2009-05-06 2009-05-04 50.933 203,797 +1,516 0.06% 10,379,934
2009-05-04 2009-04-29 48.346 202,281 -1,895 0.06% 9,779,577
2009-04-30 2009-04-28 46.763 204,176 -1,894 0.06% 9,547,901
2009-04-29 2009-04-27 48.716 206,070 +379 0.06% 10,038,897
2009-04-28 2009-04-24 51.408 205,691 -758 0.06% 10,574,108
2009-04-27 2009-04-23 52.727 206,449 -6,063 0.06% 10,885,485
2009-04-24 2009-04-22 49.772 212,512 +10,231 0.07% 10,577,052
2009-04-21 2009-04-17 51.408 202,281 +379 0.06% 10,398,808
2009-04-20 2009-04-16 51.988 201,902 +1,137 0.06% 10,496,545
2009-04-17 2009-04-15 56.739 200,765 +1,136 0.06% 11,391,108
2009-04-16 2009-04-14 58.982 199,629 +2,274 0.06% 11,774,451
2009-04-15 2009-04-09 55.419 197,355 -1,326 0.06% 10,937,220
2009-04-14 2009-04-08 51.038 198,681 +947 0.06% 10,140,335
2009-04-09 2009-04-07 50.616 197,734 -2,274 0.06% 10,008,511
2009-04-08 2009-04-06 50.669 200,008 -1,136 0.06% 10,134,168
2009-04-07 2009-04-03 48.874 201,144 +3,789 0.06% 9,830,771
2009-04-06 2009-04-02 50.141 197,355 +379 0.06% 9,895,580
2009-04-02 2009-03-31 41.960 196,976 -758 0.06% 8,265,135
2009-04-01 2009-03-30 42.224 197,734 +758 0.06% 8,349,123
2009-03-30 2009-03-26 40.588 196,976 -379 0.06% 7,994,829
2009-03-26 2009-03-24 41.168 197,355 -379 0.06% 8,124,792
2009-03-25 2009-03-23 39.585 197,734 -758 0.06% 7,827,303
2009-03-23 2009-03-19 39.638 198,492 -758 0.06% 7,867,784
2009-03-20 2009-03-18 37.210 199,250 -2,273 0.06% 7,414,075
2009-03-11 2009-03-09 32.354 201,523 +379 0.06% 6,520,105
2009-02-27 2009-02-25 33.779 201,144 +758 0.06% 6,794,485
2009-02-26 2009-02-24 33.515 200,386 +378 0.06% 6,715,999
2009-02-24 2009-02-20 34.201 200,008 -2,273 0.06% 6,840,564
2009-02-17 2009-02-13 35.257 202,281 +2,273 0.06% 7,131,831
2009-02-10 2009-02-06 34.360 200,008 -1,136 0.06% 6,872,233
2009-02-09 2009-02-05 33.146 201,144 +758 0.06% 6,667,089
2009-02-06 2009-02-04 34.307 200,386 +1,136 0.06% 6,874,644
2009-02-05 2009-02-03 33.463 199,250 -3,789 0.06% 6,667,409
2009-02-03 2009-01-30 33.568 203,039 +4,168 0.06% 6,815,631
2009-01-29 2009-01-22 33.093 198,871 +758 0.06% 6,581,252
2009-01-23 2009-01-21 33.040 198,113 +379 0.06% 6,545,711
2009-01-19 2009-01-15 33.251 197,734 +379 0.06% 6,574,934
2009-01-16 2009-01-14 32.988 197,355 -1,516 0.06% 6,510,250
2009-01-15 2009-01-13 33.199 198,871 +379 0.06% 6,602,245
2009-01-12 2009-01-08 35.363 198,492 +758 0.06% 7,019,195
2009-01-09 2009-01-07 38.266 197,734 +1,516 0.06% 7,566,392
2009-01-07 2009-01-05 41.960 196,218 -948 0.06% 8,233,329
2008-12-30 2008-12-24 34.307 197,166 -3,031 0.06% 6,764,176
2008-12-23 2008-12-19 31.510 200,197 -1,516 0.06% 6,308,141
2008-12-19 2008-12-17 30.085 201,713 +758 0.06% 6,068,457
2008-12-17 2008-12-15 31.035 200,955 -758 0.06% 6,236,568
2008-12-16 2008-12-12 30.243 201,713 -7,578 0.06% 6,100,396
2008-12-15 2008-12-11 32.196 209,291 +7,578 0.07% 6,738,293
2008-12-10 2008-12-08 30.085 201,713 +758 0.06% 6,068,457
2008-12-08 2008-12-04 30.137 200,955 -758 0.06% 6,056,259
2008-11-25 2008-11-21 25.361 201,713 +758 0.06% 5,115,602
2008-11-24 2008-11-20 25.941 200,955 +190 0.06% 5,213,049
2008-11-21 2008-11-19 29.557 200,765 +189 0.06% 5,933,973
2008-11-20 2008-11-18 29.821 200,576 +190 0.06% 5,981,318
2008-11-17 2008-11-13 30.929 200,386 +378 0.06% 6,197,756
2008-11-14 2008-11-12 33.990 200,008 +569 0.06% 6,798,338
2008-11-11 2008-11-07 35.310 199,439 +758 0.06% 7,042,157
2008-11-06 2008-11-04 32.512 198,681 +1,326 0.06% 6,459,614
2008-11-04 2008-10-31 39.532 197,355 -379 0.06% 7,801,883
2008-11-03 2008-10-30 34.835 197,734 -379 0.06% 6,888,026
2008-10-30 2008-10-28 25.466 198,113 -12,694 0.06% 5,045,216
2008-10-21 2008-10-17 29.610 210,807 +379 0.07% 6,241,908
2008-10-20 2008-10-16 36.999 210,428 +758 0.07% 7,785,581
2008-09-25 2008-09-23 71.253 209,670 +5,684 0.07% 14,939,621
2008-09-24 2008-09-22 71.781 203,986 +9,473 0.06% 14,642,282
2008-09-05 2008-09-03 93.458 194,513 +2,275 0.06% 18,178,816
2008-07-25 2008-07-23 104.139 192,238 -375 0.06% 20,019,479
2008-07-09 2008-07-07 96.262 192,613 +13,857 0.06% 18,541,283
2008-07-08 2008-07-04 94.126 178,756 +13,856 0.06% 16,825,527
2008-07-07 2008-07-03 97.997 164,900 +13,857 0.05% 16,159,787
2008-07-04 2008-07-02 94.927 151,043 +14,231 0.05% 14,338,018
2008-06-23 2008-06-19 93.058 136,812 +936 0.04% 12,731,392
2008-06-04 2008-06-02 104.673 135,876 -1,498 0.04% 14,222,559
2008-06-03 2008-05-30 96.395 137,374 +1,498 0.04% 13,242,216
2008-06-02 2008-05-29 99.733 135,876 +32,582 0.04% 13,551,341
2008-05-28 2008-05-26 103.605 103,294 -375 0.03% 10,701,773
2008-05-27 2008-05-23 105.207 103,669 -1,498 0.03% 10,906,717
2008-05-26 2008-05-22 101.469 105,167 -1,872 0.03% 10,671,169
2008-05-23 2008-05-21 100.267 107,039 +1,872 0.03% 10,732,500
2008-05-22 2008-05-20 102.937 105,167 -749 0.03% 10,825,620
2008-05-21 2008-05-19 101.602 105,916 -749 0.03% 10,761,310
2008-05-20 2008-05-16 97.730 106,665 -2,247 0.03% 10,424,421
2008-05-19 2008-05-15 90.521 108,912 +1,498 0.03% 9,858,807
2008-05-13 2008-05-08 93.592 107,414 +749 0.03% 10,053,050
2008-05-08 2008-05-06 97.330 106,665 +749 0.03% 10,381,698
2008-05-05 2008-04-30 98.665 105,916 -8,239 0.03% 10,450,208
2008-04-25 2008-04-23 87.351 114,155 +2,313 0.04% 9,971,518
2008-04-10 2008-04-08 81.764 111,842 -4,220 0.04% 9,144,595
2008-04-09 2008-04-07 77.948 116,062 +4,220 0.04% 9,046,787
2008-04-07 2008-04-02 75.359 111,842 -4,403 0.04% 8,428,268
2008-04-01 2008-03-28 76.313 116,245 +4,403 0.04% 8,870,960
2008-03-20 2008-03-18 76.858 111,842 +1,834 0.04% 8,595,919
2008-03-17 2008-03-13 95.800 110,008 -4,036 0.04% 10,538,721
2008-03-12 2008-03-10 91.575 114,044 -3,669 0.04% 10,443,595
2008-02-21 2008-02-19 97.299 117,713 +734 0.04% 11,453,308
2008-01-21 2008-01-17 93.210 116,979 +2,202 0.04% 10,903,660
2008-01-17 2008-01-15 106.565 114,777 +1,467 0.04% 12,231,224
2008-01-16 2008-01-14 110.926 113,310 +2,936 0.04% 12,569,006
2008-01-15 2008-01-11 116.513 110,374 +4,403 0.04% 12,860,007
2008-01-14 2008-01-10 119.375 105,971 +8,805 0.03% 12,650,260
2008-01-10 2008-01-08 127.824 97,166 -367 0.03% 12,420,111
2008-01-08 2008-01-04 126.733 97,533 -733 0.03% 12,360,693
2007-12-28 2007-12-24 123.327 98,266 +733 0.03% 12,118,815
2007-12-11 2007-12-07 129.731 97,533 -13,208 0.03% 12,653,097
2007-12-10 2007-12-06 122.645 110,741 -734 0.04% 13,581,860
2007-12-07 2007-12-05 116.104 111,475 -1,101 0.04% 12,942,715
2007-12-05 2007-12-03 115.832 112,576 +5,504 0.04% 13,039,863
2007-12-04 2007-11-30 115.968 107,072 +734 0.03% 12,416,917
2007-12-03 2007-11-29 120.874 106,338 +1,467 0.03% 12,853,471
2007-11-23 2007-11-21 123.735 104,871 -734 0.03% 12,976,261
2007-11-21 2007-11-19 122.918 105,605 +734 0.03% 12,980,736
2007-11-20 2007-11-16 122.645 104,871 +3,669 0.03% 12,861,932
2007-11-08 2007-11-06 126.188 101,202 +7,706 0.03% 12,770,514
2007-11-06 2007-11-02 135.455 93,496 -734 0.03% 12,664,490
2007-11-05 2007-11-01 134.501 94,230 +734 0.03% 12,674,027
2007-11-02 2007-10-31 137.635 93,496 -2,569 0.03% 12,868,345
2007-10-31 2007-10-29 144.449 96,065 -734 0.03% 13,876,481
2007-10-26 2007-10-24 141.723 96,799 -3,669 0.03% 13,718,686
2007-10-10 2007-10-08 132.184 100,468 -1,834 0.03% 13,280,297
2007-10-05 2007-10-03 130.004 102,302 -5,504 0.03% 13,299,668
2007-10-03 2007-09-28 134.910 107,806 +183 0.04% 14,544,086
2007-10-02 2007-09-27 137.772 107,623 +734 0.03% 14,827,385
2007-09-28 2007-09-25 139.543 106,889 -734 0.03% 14,915,619
2007-09-14 2007-09-12 133.825 107,623 -4,036 0.03% 14,402,613
2007-09-13 2007-09-11 125.049 111,659 +4,333 0.04% 13,962,878
2007-09-06 2007-09-04 128.066 107,326 -9,116 0.04% 13,744,793
2007-09-04 2007-08-31 126.146 116,442 -10,940 0.04% 14,688,717
2007-09-03 2007-08-30 115.725 127,382 +16,410 0.04% 14,741,338
2007-08-31 2007-08-29 109.692 110,972 +1,094 0.04% 12,172,780
2007-08-29 2007-08-27 117.919 109,878 -1,459 0.04% 12,956,735
2007-08-28 2007-08-24 112.572 111,337 +1,459 0.04% 12,533,404
2007-08-20 2007-08-16 101.465 109,878 -10,940 0.04% 11,148,819
2007-08-06 2007-08-02 117.645 120,818 +365 0.04% 14,213,640
2007-08-03 2007-08-01 117.371 120,453 +2,188 0.04% 14,137,668
2007-08-02 2007-07-31 119.428 118,265 +364 0.04% 14,124,100
2007-07-27 2007-07-25 124.089 117,901 -729 0.04% 14,630,274
2007-07-23 2007-07-19 116.548 118,630 -729 0.04% 13,826,105
2007-07-20 2007-07-18 119.702 119,359 -12,763 0.04% 14,287,485
2007-07-06 2007-07-04 101.877 132,122 -7,293 0.04% 13,460,164
2007-07-05 2007-07-03 101.603 139,415 -6,564 0.05% 14,164,919
2007-07-03 2007-06-28 99.409 145,979 -729 0.05% 14,511,582
2007-06-26 2007-06-22 96.118 146,708 0.05% 14,101,269

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