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: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.180 1,710,000 +0 0.05% 3,727,800
2025-10-13 2025-10-09 2.160 1,710,000 +0 0.05% 3,693,600
2025-10-10 2025-10-08 2.100 1,710,000 +0 0.05% 3,591,000
2025-10-09 2025-10-06 2.090 1,710,000 +0 0.05% 3,573,900
2025-10-08 2025-10-03 2.120 1,710,000 +0 0.05% 3,625,200
2025-10-06 2025-10-02 2.120 1,710,000 +0 0.05% 3,625,200
2025-10-03 2025-09-30 2.140 1,710,000 +0 0.05% 3,659,400
2025-10-02 2025-09-29 2.120 1,710,000 +0 0.05% 3,625,200
2025-09-30 2025-09-26 2.080 1,710,000 +0 0.05% 3,556,800
2025-09-29 2025-09-25 2.080 1,710,000 +0 0.05% 3,556,800
2025-09-26 2025-09-24 2.140 1,710,000 +0 0.05% 3,659,400
2025-09-25 2025-09-23 2.140 1,710,000 +0 0.05% 3,659,400
2025-09-24 2025-09-22 2.140 1,710,000 +0 0.05% 3,659,400
2025-09-23 2025-09-19 2.150 1,710,000 +0 0.05% 3,676,500
2025-09-22 2025-09-18 2.180 1,710,000 +3,000 0.05% 3,727,800
2025-09-08 2025-09-04 2.190 1,707,000 +15,589 0.05% 3,738,330
2025-07-28 2025-07-24 2.240 1,691,411 -59,452 0.05% 3,789,540
2025-07-07 2025-07-03 2.049 1,750,863 -9,909 0.06% 3,587,010
2025-06-23 2025-06-19 1.897 1,760,772 +46,582 0.06% 3,340,278
2025-06-06 2025-06-04 1.866 1,714,190 +4,823 0.06% 3,198,599
2025-05-20 2025-05-16 1.876 1,709,367 +11,576 0.06% 3,207,320
2025-04-16 2025-04-14 1.731 1,697,791 +2,894 0.06% 2,939,199
2025-03-31 2025-03-27 1.939 1,694,897 +4,823 0.06% 3,285,589
2025-03-19 2025-03-17 2.042 1,690,074 +8,682 0.06% 3,451,440
2025-03-14 2025-03-12 2.001 1,681,392 +23,152 0.06% 3,363,990
2025-02-28 2025-02-26 1.887 1,658,240 -21,223 0.05% 3,128,579
2025-02-18 2025-02-14 1.824 1,679,463 +21,223 0.06% 3,064,160
2025-02-07 2025-02-05 1.783 1,658,240 -9,647 0.05% 2,956,679
2024-09-10 2024-09-05 1.846 1,667,887 +8,682 0.05% 3,079,247
2024-09-09 2024-09-04 1.825 1,659,205 +38,143 0.05% 3,028,009
2024-07-24 2024-07-22 1.942 1,621,062 +6 0.05% 3,147,599
2024-06-17 2024-06-13 2.010 1,621,056 +80,605 0.05% 3,257,987
2023-11-24 2023-11-22 2.222 1,540,451 +1,791 0.05% 3,422,786
2023-10-30 2023-10-26 2.300 1,538,660 +2,687 0.05% 3,539,066
2023-09-12 2023-09-07 2.717 1,535,973 +46,145 0.05% 4,172,745
2023-06-15 2023-06-13 3.221 1,489,828 -8,687 0.05% 4,798,223
2023-06-14 2023-06-12 3.196 1,498,515 +79,167 0.06% 4,789,777
2023-05-31 2023-05-29 3.172 1,419,348 -82,281 0.06% 4,502,232
2023-04-24 2023-04-20 3.403 1,501,629 +5,759 0.06% 5,109,979
2023-03-07 2023-03-03 3.452 1,495,870 +50,192 0.06% 5,163,101
2023-01-09 2023-01-05 3.439 1,445,678 +115,194 0.06% 4,972,290
2023-01-05 2023-01-03 3.379 1,330,484 +65,002 0.05% 4,495,240
2022-12-30 2022-12-28 3.342 1,265,482 +82,282 0.05% 4,229,481
2022-12-23 2022-12-21 3.245 1,183,200 +1,645 0.05% 3,839,440
2022-10-19 2022-10-17 2.856 1,181,555 -115,194 0.05% 3,374,584
2022-09-09 2022-09-07 3.611 1,296,749 +31,194 0.05% 4,683,031
2022-07-14 2022-07-12 3.699 1,265,555 +2,409 0.05% 4,680,697
2022-07-07 2022-07-05 3.611 1,263,146 -38,545 0.05% 4,561,678
2022-07-06 2022-07-04 3.562 1,301,691 -1,606 0.05% 4,636,039
2022-06-23 2022-06-21 3.537 1,303,297 +80,302 0.05% 4,609,299
2022-06-15 2022-06-13 3.906 1,222,995 +57,073 0.05% 4,776,658
2022-06-02 2022-05-31 3.880 1,165,922 +1,531 0.05% 4,523,288
2022-02-25 2022-02-23 4.036 1,164,391 +38,277 0.05% 4,699,868
2022-01-25 2022-01-21 4.049 1,126,114 +38,278 0.05% 4,560,079
2022-01-21 2022-01-19 3.997 1,087,836 +38,277 0.05% 4,348,237
2022-01-19 2022-01-17 3.984 1,049,559 -38,277 0.04% 4,181,528
2022-01-14 2022-01-12 3.997 1,087,836 -47,464 0.05% 4,348,237
2022-01-13 2022-01-11 3.984 1,135,300 -17,608 0.05% 4,523,127
2022-01-10 2022-01-06 3.932 1,152,908 +19,139 0.05% 4,533,039
2022-01-07 2022-01-05 3.984 1,133,769 -16,077 0.05% 4,517,028
2022-01-04 2021-12-31 3.932 1,149,846 +31,388 0.05% 4,521,000
2022-01-03 2021-12-29 3.945 1,118,458 +68,899 0.05% 4,412,198
2021-12-08 2021-12-06 3.945 1,049,559 +3,828 0.04% 4,140,398
2021-11-15 2021-11-11 4.180 1,045,731 -15,311 0.04% 4,371,176
2021-11-11 2021-11-09 4.062 1,061,042 +15,311 0.04% 4,310,437
2021-11-08 2021-11-04 3.997 1,045,731 +7,655 0.04% 4,179,937
2021-09-27 2021-09-23 4.141 1,038,076 -30,622 0.04% 4,298,498
2021-09-24 2021-09-21 4.089 1,068,698 -72,727 0.04% 4,369,459
2021-09-23 2021-09-20 3.984 1,141,425 +5,359 0.05% 4,547,530
2021-09-17 2021-09-15 4.219 1,136,066 +21,435 0.05% 4,793,298
2021-09-16 2021-09-14 4.337 1,114,631 +2,297 0.05% 4,833,898
2021-09-15 2021-09-13 4.389 1,112,334 +13,014 0.05% 4,882,057
2021-09-10 2021-09-08 4.574 1,099,320 +22,501 0.05% 5,028,377
2021-09-06 2021-09-02 4.574 1,076,819 +7,499 0.05% 4,925,456
2021-09-03 2021-09-01 4.574 1,069,320 +52,491 0.05% 4,891,155
2021-07-29 2021-07-27 4.694 1,016,829 +22,497 0.04% 4,773,096
2021-07-15 2021-07-13 4.961 994,332 +1,499 0.04% 4,932,692
2021-07-14 2021-07-12 4.907 992,833 +37,494 0.04% 4,872,296
2021-06-28 2021-06-24 5.134 955,339 +37,494 0.04% 4,904,874
2021-06-16 2021-06-11 5.423 917,845 +33,118 0.04% 4,977,659
2021-05-10 2021-05-06 5.326 884,727 -18,070 0.04% 4,712,374
2021-05-07 2021-05-05 5.326 902,797 -32,527 0.04% 4,808,621
2021-05-03 2021-04-29 5.382 935,324 -8,674 0.04% 5,033,632
2021-04-30 2021-04-28 5.382 943,998 -5,783 0.04% 5,080,312
2021-04-29 2021-04-27 5.368 949,781 -2,891 0.04% 5,098,295
2021-04-28 2021-04-26 5.423 952,672 -7,228 0.04% 5,166,533
2021-04-22 2021-04-20 5.451 959,900 +23,853 0.04% 5,232,292
2021-04-21 2021-04-19 5.465 936,047 +14,456 0.04% 5,115,222
2021-04-20 2021-04-16 5.492 921,591 +6,506 0.04% 5,061,724
2021-04-19 2021-04-15 5.479 915,085 -10,843 0.04% 5,013,331
2021-04-12 2021-04-08 5.451 925,928 -8,673 0.04% 5,047,115
2021-04-09 2021-04-07 5.465 934,601 +28,912 0.04% 5,107,320
2021-04-08 2021-04-01 5.492 905,689 +19,517 0.04% 4,974,384
2021-04-07 2021-03-31 5.575 886,172 -23,131 0.04% 4,940,749
2021-04-01 2021-03-30 5.575 909,303 -7,228 0.04% 5,069,713
2021-03-30 2021-03-26 5.423 916,531 +5,060 0.04% 4,970,533
2021-03-26 2021-03-24 5.382 911,471 +18,070 0.04% 4,905,262
2021-03-11 2021-03-09 5.520 893,401 -14,456 0.04% 4,931,614
2021-03-10 2021-03-08 5.465 907,857 -21,685 0.04% 4,961,172
2021-03-03 2021-03-01 5.631 929,542 -7,228 0.04% 5,233,993
2021-02-26 2021-02-24 5.506 936,770 +13,011 0.04% 5,158,053
2021-02-24 2021-02-22 5.506 923,759 -13,011 0.04% 5,086,412
2021-02-23 2021-02-19 5.437 936,770 +41,924 0.04% 5,093,253
2021-02-18 2021-02-16 5.423 894,846 +50,597 0.04% 4,852,931
2020-12-16 2020-12-14 5.326 844,249 +2,891 0.04% 4,496,774
2020-12-08 2020-12-04 5.368 841,358 -7,228 0.04% 4,516,295
2020-11-10 2020-11-06 5.230 848,586 +5,060 0.04% 4,437,695
2020-09-11 2020-09-09 5.079 843,526 +2,168 0.04% 4,284,484
2020-09-10 2020-09-08 5.136 841,358 +16,360 0.04% 4,320,955
2020-09-09 2020-09-07 5.192 824,998 +14,175 0.04% 4,283,495
2020-09-08 2020-09-04 5.234 810,823 +14,176 0.04% 4,244,216
2020-09-01 2020-08-28 5.206 796,647 -21,263 0.04% 4,147,533
2020-08-25 2020-08-21 5.122 817,910 -56,701 0.04% 4,188,993
2020-08-24 2020-08-20 4.980 874,611 -99,228 0.04% 4,355,993
2020-08-20 2020-08-18 4.698 973,839 +7,088 0.04% 4,575,399
2020-08-18 2020-08-14 4.628 966,751 +7,088 0.04% 4,473,897
2020-08-13 2020-08-11 4.529 959,663 +7,087 0.04% 4,346,316
2020-07-23 2020-07-21 4.656 952,576 +28,351 0.04% 4,435,179
2020-07-20 2020-07-16 4.656 924,225 +28,351 0.04% 4,303,177
2020-07-14 2020-07-10 4.882 895,874 +35,438 0.04% 4,373,414
2020-07-13 2020-07-09 4.952 860,436 -14,175 0.04% 4,261,115
2020-07-08 2020-07-06 5.107 874,611 -21,263 0.04% 4,467,052
2020-07-07 2020-07-03 4.924 895,874 +35,438 0.04% 4,411,334
2020-06-24 2020-06-22 4.755 860,436 +7,088 0.04% 4,091,156
2020-06-22 2020-06-18 4.684 853,348 +8,505 0.04% 3,997,254
2020-06-19 2020-06-17 4.698 844,843 +27,642 0.04% 3,969,335
2020-06-15 2020-06-11 4.628 817,201 +20,554 0.04% 3,781,815
2020-06-11 2020-06-09 5.257 796,647 -14,176 0.04% 4,187,657
2020-06-10 2020-06-08 5.169 810,823 +11,958 0.04% 4,190,741
2020-06-09 2020-06-05 5.139 798,865 +34,053 0.04% 4,105,476
2020-05-26 2020-05-22 4.845 764,812 +13,621 0.04% 3,705,875
2020-05-18 2020-05-14 5.066 751,191 +1,362 0.04% 3,805,324
2020-05-13 2020-05-11 5.213 749,829 +1,362 0.04% 3,908,523
2020-05-07 2020-05-05 5.022 748,467 +13,621 0.04% 3,758,555
2020-05-06 2020-05-04 5.007 734,846 +13,621 0.03% 3,679,365
2020-04-27 2020-04-23 5.022 721,225 -13,621 0.03% 3,621,754
2020-04-17 2020-04-15 4.978 734,846 +1,362 0.03% 3,657,785
2020-04-02 2020-03-31 4.919 733,484 +32,690 0.03% 3,607,926
2020-03-26 2020-03-24 4.625 700,794 +13,621 0.03% 3,241,329
2020-03-24 2020-03-20 4.552 687,173 -34,052 0.03% 3,127,879
2020-03-23 2020-03-19 4.361 721,225 +34,052 0.03% 3,145,208
2020-03-11 2020-03-09 5.330 687,173 +14,983 0.03% 3,662,645
2020-03-03 2020-02-28 5.506 672,190 +1,362 0.03% 3,701,225
2020-02-03 2020-01-30 5.580 670,828 +13,621 0.03% 3,742,975
2020-01-20 2020-01-16 6.578 657,207 -20,431 0.03% 4,323,170
2019-12-20 2019-12-18 6.358 677,638 -1,362 0.03% 4,308,318
2019-10-21 2019-10-17 6.373 679,000 +18,388 0.03% 4,326,948
2019-10-15 2019-10-11 6.005 660,612 -6,811 0.03% 3,967,271
2019-10-04 2019-10-02 5.991 667,423 +1,363 0.03% 3,998,374
2019-09-27 2019-09-25 6.005 666,060 +1,362 0.03% 3,999,989
2019-09-11 2019-09-09 6.344 664,698 +22,705 0.03% 4,216,564
2019-08-28 2019-08-26 5.956 641,993 +1,344 0.03% 3,823,975
2019-08-23 2019-08-21 5.942 640,649 -16,118 0.03% 3,806,429
2019-08-08 2019-08-06 5.718 656,767 +13,431 0.03% 3,755,496
2019-08-05 2019-08-01 6.105 643,336 +13,431 0.03% 3,927,773
2019-08-01 2019-07-30 6.269 629,905 +1,343 0.03% 3,948,952
2019-07-31 2019-07-29 6.314 628,562 +73,870 0.03% 3,968,613
2019-07-26 2019-07-24 6.448 554,692 +1,343 0.03% 3,576,552
2019-07-23 2019-07-19 6.522 553,349 -29,548 0.03% 3,609,092
2019-07-22 2019-07-18 6.567 582,897 +3,358 0.03% 3,827,852
2019-07-18 2019-07-16 6.701 579,539 +8,059 0.03% 3,883,470
2019-07-10 2019-07-08 6.701 571,480 +16,117 0.03% 3,829,466
2019-07-09 2019-07-05 6.835 555,363 +67,154 0.03% 3,795,896
2019-07-04 2019-07-02 6.835 488,209 +14,774 0.02% 3,336,900
2019-06-26 2019-06-24 6.805 473,435 +3,358 0.02% 3,221,820
2019-06-25 2019-06-21 6.731 470,077 -141,024 0.02% 3,163,969
2019-06-12 2019-06-10 7.090 611,101 +19,467 0.03% 4,332,957
2019-06-11 2019-06-06 6.968 591,634 +33,882 0.03% 4,122,289
2019-06-06 2019-06-04 6.860 557,752 +1,304 0.03% 3,826,292
2019-05-29 2019-05-27 6.952 556,448 +1,303 0.03% 3,868,586
2019-05-27 2019-05-23 6.860 555,145 +32,579 0.03% 3,808,407
2019-05-24 2019-05-22 6.998 522,566 +32,579 0.03% 3,657,088
2019-05-08 2019-05-06 7.290 489,987 +99,041 0.02% 3,571,968
2019-04-26 2019-04-24 7.658 390,946 -1,303 0.02% 2,993,965
2019-03-27 2019-03-25 7.136 392,249 -24,760 0.02% 2,799,266
2019-03-26 2019-03-22 6.998 417,009 -1,304 0.02% 2,918,366
2019-03-25 2019-03-21 6.830 418,313 +4,562 0.02% 2,856,872
2019-03-13 2019-03-11 6.292 413,751 +1,954 0.02% 2,603,469
2019-02-27 2019-02-25 6.538 411,797 -1,303 0.02% 2,692,292
2019-02-19 2019-02-15 6.384 413,100 -110,769 0.02% 2,637,412
2019-01-30 2019-01-28 6.446 523,869 -195,475 0.03% 3,376,770
2019-01-28 2019-01-24 6.308 719,344 -1,304 0.04% 4,537,408
2019-01-25 2019-01-23 6.170 720,648 +65,159 0.04% 4,446,094
2019-01-15 2019-01-11 6.047 655,489 +52,127 0.03% 3,963,611
2019-01-10 2019-01-08 5.924 603,362 +52,126 0.03% 3,574,330
2019-01-07 2019-01-03 5.678 551,236 +52,127 0.03% 3,130,176
2018-12-20 2018-12-18 5.847 499,109 -1,303 0.02% 2,918,434
2018-11-27 2018-11-23 5.740 500,412 -1,303 0.02% 2,872,293
2018-11-23 2018-11-21 5.817 501,715 +52,126 0.02% 2,918,272
2018-11-05 2018-11-01 5.571 449,589 +19,548 0.02% 2,504,677
2018-11-01 2018-10-30 5.356 430,041 -6,516 0.02% 2,303,375
2018-10-25 2018-10-23 4.988 436,557 -1,303 0.02% 2,177,478
2018-10-22 2018-10-18 4.957 437,860 +1 0.02% 2,170,537
2018-10-16 2018-10-12 5.172 437,859 -32,579 0.02% 2,264,611
2018-10-15 2018-10-11 5.172 470,438 +45,611 0.02% 2,433,110
2018-10-05 2018-10-03 5.586 424,827 +6,516 0.02% 2,373,247
2018-09-21 2018-09-19 5.909 418,311 -1,303 0.02% 2,471,664
2018-09-11 2018-09-07 6.158 419,614 +12,937 0.02% 2,583,927
2018-09-10 2018-09-06 6.314 406,677 -62,863 0.02% 2,567,662
2018-08-21 2018-08-17 6.735 469,540 -1,283 0.02% 3,162,201
2018-08-06 2018-08-02 6.797 470,823 +3,207 0.02% 3,200,201
2018-07-30 2018-07-26 7.124 467,616 -1,283 0.02% 3,331,491
2018-07-27 2018-07-25 7.218 468,899 -1,282 0.02% 3,384,492
2018-07-18 2018-07-16 7.000 470,181 +2 0.02% 3,291,126
2018-07-05 2018-07-03 6.937 470,179 +19,244 0.02% 3,261,793
2018-06-21 2018-06-19 7.405 450,935 +32,073 0.02% 3,339,187
2018-06-12 2018-06-08 8.376 418,862 +10,352 0.02% 3,508,357
2018-06-07 2018-06-05 8.520 408,510 +6,256 0.02% 3,480,418
2018-06-05 2018-06-01 8.232 402,254 +11,261 0.02% 3,311,381
2018-06-04 2018-05-31 8.392 390,993 +12,512 0.02% 3,281,178
2018-05-31 2018-05-29 8.392 378,481 +7,507 0.02% 3,176,179
2018-05-30 2018-05-28 8.552 370,974 +625 0.02% 3,172,479
2018-05-29 2018-05-25 8.264 370,349 +15,641 0.02% 3,060,576
2018-05-25 2018-05-23 8.168 354,708 +13,137 0.02% 2,897,300
2018-05-23 2018-05-18 8.248 341,571 +8,759 0.02% 2,817,294
2018-05-04 2018-05-02 7.769 332,812 +31,280 0.02% 2,585,454
2018-05-02 2018-04-27 7.561 301,532 -112,609 0.02% 2,279,796
2018-04-27 2018-04-25 7.609 414,141 +12,512 0.02% 3,151,060
2018-04-26 2018-04-24 7.657 401,629 -95,717 0.02% 3,075,120
2018-04-25 2018-04-23 7.593 497,346 +6,256 0.03% 3,776,189
2018-04-19 2018-04-17 7.960 491,090 +1,877 0.03% 3,909,237
2018-03-20 2018-03-16 8.680 489,213 +208,326 0.03% 4,246,189
2018-03-14 2018-03-12 8.568 280,887 -12,512 0.01% 2,406,567
2018-03-12 2018-03-08 8.392 293,399 +6,256 0.02% 2,462,178
2018-03-05 2018-03-01 8.312 287,143 +62,560 0.02% 2,386,729
2018-03-02 2018-02-28 8.120 224,583 +12,512 0.01% 1,823,653
2018-02-23 2018-02-21 8.216 212,071 +4,379 0.01% 1,742,392
2018-02-21 2018-02-15 8.168 207,692 +28,152 0.01% 1,696,454
2018-02-20 2018-02-13 7.816 179,540 +3,128 0.01% 1,403,368
2018-02-09 2018-02-07 7.912 176,412 +31,280 0.01% 1,395,837
2018-02-08 2018-02-06 8.072 145,132 +12,512 0.01% 1,171,537
2018-02-07 2018-02-05 8.776 132,620 +18,768 0.01% 1,163,812
2018-02-06 2018-02-02 9.095 113,852 -18,768 0.01% 1,035,510
2018-02-05 2018-02-01 9.239 132,620 +6,256 0.01% 1,225,289
2018-02-02 2018-01-31 8.999 126,364 +5,631 0.01% 1,137,191
2018-02-01 2018-01-30 8.903 120,733 +6,256 0.01% 1,074,936
2018-01-31 2018-01-29 9.031 114,477 -336,574 0.01% 1,033,875
2018-01-30 2018-01-26 8.104 451,051 -6,256 0.02% 3,655,402
2018-01-25 2018-01-23 7.976 457,307 +18,768 0.02% 3,647,623
2018-01-24 2018-01-22 7.960 438,539 -12,512 0.02% 3,490,913
2018-01-22 2018-01-18 7.864 451,051 +31,280 0.02% 3,547,254
2018-01-19 2018-01-17 8.008 419,771 -6,256 0.02% 3,361,644
2018-01-16 2018-01-12 7.577 426,027 +11,261 0.02% 3,227,877
2018-01-11 2018-01-09 7.705 414,766 -6,256 0.02% 3,195,595
2018-01-09 2018-01-05 7.289 421,022 -6,882 0.02% 3,068,818
2018-01-08 2018-01-04 7.097 427,904 -25,024 0.02% 3,036,902
2018-01-04 2018-01-02 6.985 452,928 -1,877 0.02% 3,163,823
2017-12-27 2017-12-21 6.666 454,805 +25,024 0.02% 3,031,537
2017-12-22 2017-12-20 6.666 429,781 +13,138 0.02% 2,864,737
2017-12-20 2017-12-18 6.793 416,643 +1,877 0.02% 2,830,444
2017-11-30 2017-11-28 6.905 414,766 -6,256 0.02% 2,864,102
2017-11-27 2017-11-23 7.033 421,022 +25,024 0.02% 2,961,140
2017-11-22 2017-11-20 6.825 395,998 +6,256 0.02% 2,702,853
2017-11-20 2017-11-16 7.033 389,742 +12,512 0.02% 2,741,141
2017-11-14 2017-11-10 7.193 377,230 +31,280 0.02% 2,713,440
2017-11-09 2017-11-07 7.113 345,950 +31,280 0.02% 2,460,792
2017-11-03 2017-11-01 7.257 314,670 -21,896 0.02% 2,283,561
2017-10-25 2017-10-23 7.385 336,566 +62,560 0.02% 2,485,500
2017-10-20 2017-10-18 7.465 274,006 +22 0.01% 2,045,401
2017-10-17 2017-10-13 7.545 273,984 -3,129 0.01% 2,067,134
2017-10-13 2017-10-11 7.609 277,113 -2,502 0.01% 2,108,460
2017-09-25 2017-09-21 7.816 279,615 -626 0.01% 2,185,601
2017-09-20 2017-09-18 7.753 280,241 +25,025 0.01% 2,172,576
2017-09-18 2017-09-14 7.641 255,216 -6,256 0.01% 1,950,012
2017-09-15 2017-09-13 7.800 261,472 -6,256 0.01% 2,039,607
2017-09-14 2017-09-12 7.577 267,728 +6,256 0.01% 2,028,494
2017-09-12 2017-09-08 7.785 261,472 +18,184 0.01% 2,035,603
2017-09-04 2017-08-31 7.317 243,288 +30,957 0.01% 1,780,080
2017-08-15 2017-08-11 7.268 212,331 +30,956 0.01% 1,543,287
2017-07-24 2017-07-20 7.656 181,375 -6,191 0.01% 1,388,598
2017-07-19 2017-07-17 7.688 187,566 +37,147 0.01% 1,442,055
2017-06-20 2017-06-16 7.769 150,419 +3,096 0.01% 1,168,607
2017-06-15 2017-06-13 8.157 147,323 +9,287 0.01% 1,201,663
2017-06-13 2017-06-09 8.569 138,036 +509 0.01% 1,182,877
2017-06-12 2017-06-08 8.768 137,527 +6,033 0.01% 1,205,870
2017-06-09 2017-06-07 8.818 131,494 +1,207 0.01% 1,159,510
2017-06-08 2017-06-06 8.619 130,287 +6,033 0.01% 1,122,952
2017-06-05 2017-06-01 8.420 124,254 +30,165 0.01% 1,046,239
2017-05-16 2017-05-12 8.254 94,089 -253,995 0.01% 776,649
2017-05-15 2017-05-11 8.221 348,084 -300,450 0.02% 2,861,690
2017-05-08 2017-05-04 8.254 648,534 -60,331 0.04% 5,353,268
2017-05-04 2017-04-28 8.188 708,865 +18,099 0.04% 5,804,266
2017-04-07 2017-04-05 8.818 690,766 -60,331 0.04% 6,091,152
2017-03-29 2017-03-27 8.321 751,097 -110,407 0.04% 6,249,663
2017-03-21 2017-03-17 8.205 861,504 -12,066 0.05% 7,068,371
2017-03-17 2017-03-15 8.039 873,570 -12,066 0.05% 7,022,574
2017-03-16 2017-03-14 7.923 885,636 -88,687 0.05% 7,016,815
2017-02-28 2017-02-24 7.310 974,323 +59,728 0.05% 7,121,941
2017-02-27 2017-02-23 7.276 914,595 +419,303 0.05% 6,655,033
2017-02-24 2017-02-22 7.144 495,292 +75,414 0.03% 3,538,306
2017-02-21 2017-02-17 7.078 419,878 -10,256 0.02% 2,971,720
2017-02-20 2017-02-16 7.078 430,134 -110,407 0.02% 3,044,307
2017-02-15 2017-02-13 7.044 540,541 +12,067 0.03% 3,807,803
2017-02-13 2017-02-09 7.011 528,474 -6,034 0.03% 3,705,278
2017-02-03 2017-02-01 6.580 534,508 -18,099 0.03% 3,517,237
2017-02-01 2017-01-25 6.332 552,607 -9,050 0.03% 3,498,941
2017-01-25 2017-01-23 6.000 561,657 +7,240 0.03% 3,370,052
2017-01-24 2017-01-20 6.017 554,417 +60,331 0.03% 3,335,800
2017-01-18 2017-01-16 5.984 494,086 +6,034 0.03% 2,956,423
2017-01-09 2017-01-05 6.017 488,052 -604 0.03% 2,936,497
2016-12-08 2016-12-06 6.415 488,656 +3,017 0.03% 3,134,520
2016-11-30 2016-11-28 6.613 485,639 -18,100 0.03% 3,211,762
2016-11-11 2016-11-09 6.398 503,739 +18,100 0.03% 3,222,922
2016-11-10 2016-11-08 6.580 485,639 +6,033 0.03% 3,195,663
2016-11-09 2016-11-07 6.663 479,606 +18,099 0.03% 3,195,711
2016-11-08 2016-11-04 7.061 461,507 +10,860 0.03% 3,258,703
2016-11-07 2016-11-03 7.044 450,647 -6,033 0.03% 3,174,551
2016-11-03 2016-11-01 7.094 456,680 +30,166 0.03% 3,239,758
2016-10-27 2016-10-25 7.177 426,514 -24,133 0.02% 3,061,104
2016-10-24 2016-10-19 6.862 450,647 -6,033 0.03% 3,092,386
2016-10-19 2016-10-17 6.829 456,680 +24,132 0.03% 3,118,646
2016-10-18 2016-10-14 6.928 432,548 +23 0.02% 2,996,867
2016-10-04 2016-09-30 7.011 432,525 -30,166 0.02% 3,032,553
2016-09-12 2016-09-08 7.394 462,691 +5,282 0.03% 3,421,155
2016-09-01 2016-08-30 7.176 457,409 -13,718 0.03% 3,282,400
2016-08-31 2016-08-29 7.193 471,127 -11,928 0.03% 3,388,741
2016-08-29 2016-08-25 7.092 483,055 +5,964 0.03% 3,425,942
2016-08-25 2016-08-23 7.176 477,091 +5,964 0.03% 3,423,640
2016-08-19 2016-08-17 6.640 471,127 +5,964 0.03% 3,128,068
2016-08-11 2016-08-09 6.707 465,163 +11,929 0.03% 3,119,667
2016-08-01 2016-07-28 6.707 453,234 +14,314 0.03% 3,039,664
2016-07-29 2016-07-27 6.740 438,920 +3,579 0.03% 2,958,384
2016-07-18 2016-07-14 6.572 435,341 -2,982 0.02% 2,861,269
2016-07-14 2016-07-12 6.153 438,323 +2,982 0.03% 2,697,139
2016-07-13 2016-07-11 6.321 435,341 -2,982 0.02% 2,751,782
2016-07-12 2016-07-08 6.153 438,323 +2,982 0.03% 2,697,139
2016-07-05 2016-06-30 6.438 435,341 -2,982 0.03% 2,802,876
2016-06-28 2016-06-24 6.254 438,323 +2,982 0.03% 2,741,234
2016-06-27 2016-06-23 6.405 435,341 -2,982 0.03% 2,788,278
2016-06-15 2016-06-13 5.684 438,323 +2,982 0.03% 2,491,363
2016-06-03 2016-06-01 6.478 435,341 +13,931 0.03% 2,820,128
2016-05-26 2016-05-24 6.565 421,410 -5,774 0.03% 2,766,380
2016-05-24 2016-05-20 6.495 427,184 +5,774 0.03% 2,774,687
2016-04-12 2016-04-08 6.045 421,410 -2,887 0.03% 2,547,405
2016-04-01 2016-03-30 5.699 424,297 -5,773 0.03% 2,417,873
2016-03-31 2016-03-29 5.664 430,070 +5,773 0.03% 2,435,873
2016-03-30 2016-03-24 5.491 424,297 -17,320 0.03% 2,329,684
2016-03-15 2016-03-11 5.023 441,617 +17,320 0.03% 2,218,255
2016-03-04 2016-03-02 5.006 424,297 -5,773 0.03% 2,123,907
2016-02-26 2016-02-24 4.763 430,070 +5,773 0.03% 2,048,517
2016-02-25 2016-02-23 4.798 424,297 -18,475 0.03% 2,035,717
2016-02-22 2016-02-18 4.677 442,772 +18,475 0.03% 2,070,674
2016-02-19 2016-02-17 4.555 424,297 -19,052 0.03% 1,932,829
2016-02-18 2016-02-16 4.486 443,349 +7,505 0.03% 1,988,901
2016-02-17 2016-02-15 4.469 435,844 +11,547 0.03% 1,947,684
2016-02-05 2016-02-03 4.659 424,297 -20,207 0.03% 1,976,924
2016-02-04 2016-02-02 4.729 444,504 +20,207 0.03% 2,101,871
2015-12-29 2015-12-24 5.768 424,297 -12,124 0.03% 2,447,270
2015-12-28 2015-12-22 5.785 436,421 -5,774 0.03% 2,524,758
2015-12-23 2015-12-21 5.664 442,195 -577 0.03% 2,504,548
2015-12-22 2015-12-18 5.543 442,772 +18,475 0.03% 2,454,132
2015-10-12 2015-10-08 6.080 424,297 -1,732 0.03% 2,579,555
2015-09-30 2015-09-25 5.629 426,029 -5,773 0.03% 2,398,227
2015-09-25 2015-09-23 5.577 431,802 -5,774 0.03% 2,408,287
2015-09-21 2015-09-17 5.491 437,576 +5,774 0.03% 2,402,594
2015-09-14 2015-09-10 5.804 431,802 +12,248 0.03% 2,506,208
2015-09-08 2015-09-04 5.769 419,554 +1,705 0.03% 2,420,362
2015-08-27 2015-08-25 5.962 417,849 +34,114 0.03% 2,491,367
2015-08-26 2015-08-24 6.068 383,735 +17,057 0.02% 2,328,462
2015-07-22 2015-07-20 7.510 366,678 +41 0.02% 2,753,793
2015-06-15 2015-06-11 7.863 366,637 +8,258 0.02% 2,882,900
2015-06-08 2015-06-04 8.241 358,379 +5,557 0.02% 2,953,384
2015-06-05 2015-06-03 8.331 352,822 -2,778 0.02% 2,939,331
2015-06-03 2015-06-01 8.457 355,600 +5,557 0.02% 3,007,263
2015-06-01 2015-05-28 8.475 350,043 +8,337 0.02% 2,966,567
2015-05-18 2015-05-14 8.529 341,706 +8,336 0.02% 2,914,357
2015-05-11 2015-05-07 8.349 333,370 +3,890 0.02% 2,783,276
2015-05-08 2015-05-06 8.673 329,480 -5,557 0.02% 2,857,511
2015-04-27 2015-04-23 7.953 335,037 -20,563 0.02% 2,664,568
2015-04-20 2015-04-16 8.205 355,600 +5,557 0.02% 2,917,685
2015-04-17 2015-04-15 8.061 350,043 -1,667 0.02% 2,821,703
2015-04-14 2015-04-10 8.133 351,710 +2,779 0.02% 2,860,454
2015-04-10 2015-04-08 7.521 348,931 -3,891 0.02% 2,624,386
2015-04-01 2015-03-30 6.855 352,822 +1,668 0.02% 2,418,758
2015-03-25 2015-03-23 6.640 351,154 +16,673 0.02% 2,331,502
2015-03-23 2015-03-19 6.622 334,481 +2,778 0.02% 2,214,783
2015-02-11 2015-02-09 7.197 331,703 +3,891 0.02% 2,387,378
2014-11-26 2014-11-24 8.529 327,812 +55,576 0.02% 2,795,857
2014-11-05 2014-11-03 8.925 272,236 -2,868 0.02% 2,429,624
2014-11-03 2014-10-30 8.349 275,104 -5,558 0.02% 2,296,819
2014-10-20 2014-10-16 8.223 280,662 +5,558 0.02% 2,307,872
2014-09-18 2014-09-16 8.367 275,104 +27,788 0.02% 2,301,769
2014-09-12 2014-09-10 8.961 247,316 +2,483 0.02% 2,216,121
2014-09-11 2014-09-08 8.997 244,833 +2,751 0.02% 2,202,771
2014-08-22 2014-08-20 9.760 242,082 +27,509 0.02% 2,362,822
2014-08-14 2014-08-12 9.342 214,573 +19,256 0.01% 2,004,622
2014-08-01 2014-07-30 10.233 195,317 +16,506 0.01% 1,998,677
2014-07-30 2014-07-28 10.469 178,811 +1,650 0.01% 1,872,022
2014-07-25 2014-07-23 10.178 177,161 +22,008 0.01% 1,803,227
2014-07-18 2014-07-16 10.015 155,153 -1,101 0.01% 1,553,839
2014-07-07 2014-07-03 10.124 156,254 -8,252 0.01% 1,581,906
2014-06-18 2014-06-16 9.965 164,506 +3,080 0.01% 1,639,337
2014-06-04 2014-05-30 9.984 161,426 +8,098 0.01% 1,611,634
2014-05-26 2014-05-22 9.873 153,328 -1,619 0.01% 1,513,746
2014-05-21 2014-05-19 9.576 154,947 -19,976 0.01% 1,483,809
2014-05-15 2014-05-13 9.372 174,923 -53,988 0.01% 1,639,463
2014-04-28 2014-04-24 10.206 228,911 -26,993 0.02% 2,336,267
2014-04-25 2014-04-23 10.187 255,904 +1,079 0.02% 2,607,018
2014-04-24 2014-04-22 10.169 254,825 +540 0.02% 2,591,305
2014-04-23 2014-04-17 10.336 254,285 -2,159 0.02% 2,628,205
2014-04-22 2014-04-16 10.132 256,444 +2,159 0.02% 2,598,269
2014-04-15 2014-04-11 10.595 254,285 -5,399 0.02% 2,694,145
2014-04-14 2014-04-10 10.651 259,684 -2,159 0.02% 2,765,778
2014-04-04 2014-04-02 10.317 261,843 -2,699 0.02% 2,701,472
2014-03-28 2014-03-26 9.743 264,542 -32,393 0.02% 2,577,417
2014-03-27 2014-03-25 10.558 296,935 -10,798 0.02% 3,135,021
2014-03-24 2014-03-20 10.502 307,733 +2,160 0.02% 3,231,926
2014-03-20 2014-03-18 10.780 305,573 +3,779 0.02% 3,294,141
2014-03-19 2014-03-17 11.002 301,794 -3,779 0.02% 3,320,483
2014-03-18 2014-03-14 10.539 305,573 +3,779 0.02% 3,220,561
2014-03-13 2014-03-11 11.114 301,794 -5,399 0.02% 3,354,023
2014-03-12 2014-03-10 10.928 307,193 +7,558 0.02% 3,357,125
2014-03-07 2014-03-05 11.188 299,635 +51,289 0.02% 3,352,229
2014-03-04 2014-02-28 11.132 248,346 +9,718 0.02% 2,764,623
2014-03-03 2014-02-27 11.725 238,628 -28,614 0.02% 2,797,882
2014-02-20 2014-02-18 10.984 267,242 -26,994 0.02% 2,935,375
2014-02-07 2014-02-05 10.465 294,236 +21,595 0.02% 3,079,275
2014-02-05 2014-01-30 11.225 272,641 +21,595 0.02% 3,060,328
2014-02-04 2014-01-28 11.151 251,046 +32,393 0.02% 2,799,330
2014-01-29 2014-01-27 10.836 218,653 -1,080 0.01% 2,369,275
2014-01-28 2014-01-24 10.947 219,733 -8,098 0.01% 2,405,398
2014-01-27 2014-01-23 10.891 227,831 -15,656 0.02% 2,481,386
2014-01-24 2014-01-22 11.280 243,487 +24,834 0.02% 2,746,612
2014-01-23 2014-01-21 11.595 218,653 -9,178 0.01% 2,535,327
2014-01-22 2014-01-20 12.077 227,831 +64,786 0.02% 2,751,469
2014-01-21 2014-01-17 11.799 163,045 -15,657 0.01% 1,923,761
2014-01-17 2014-01-15 10.225 178,702 -4,319 0.01% 1,827,144
2014-01-16 2014-01-14 10.058 183,021 -13,497 0.01% 1,840,793
2014-01-13 2014-01-09 9.632 196,518 +5,399 0.01% 1,892,823
2014-01-10 2014-01-08 9.799 191,119 +1,620 0.01% 1,872,681
2014-01-09 2014-01-07 9.372 189,499 +11,877 0.01% 1,776,077
2014-01-07 2014-01-03 8.798 177,622 -2,699 0.01% 1,562,768
2014-01-03 2013-12-31 8.706 180,321 -3,240 0.01% 1,569,815
2014-01-02 2013-12-27 8.539 183,561 -41,030 0.01% 1,567,421
2013-12-30 2013-12-24 8.298 224,591 +38,331 0.02% 1,863,694
2013-12-27 2013-12-20 7.928 186,260 -8,098 0.01% 1,476,616
2013-12-20 2013-12-18 7.965 194,358 +2,699 0.01% 1,548,015
2013-12-19 2013-12-17 7.909 191,659 -41,571 0.01% 1,515,868
2013-12-18 2013-12-16 7.909 233,230 +36,172 0.02% 1,844,661
2013-12-17 2013-12-13 7.613 197,058 +5,399 0.01% 1,500,169
2013-11-22 2013-11-20 7.798 191,659 -7,018 0.01% 1,494,568
2013-11-04 2013-10-31 7.872 198,677 -5,399 0.01% 1,564,014
2013-10-31 2013-10-29 7.705 204,076 +8,098 0.01% 1,572,496
2013-10-29 2013-10-25 8.002 195,978 -3,239 0.01% 1,568,178
2013-10-23 2013-10-21 8.261 199,217 -3,779 0.01% 1,645,756
2013-10-22 2013-10-18 8.113 202,996 -4,319 0.01% 1,646,895
2013-10-17 2013-10-15 8.057 207,315 -10,798 0.01% 1,670,414
2013-10-16 2013-10-11 8.094 218,113 +26,994 0.02% 1,765,498
2013-10-15 2013-10-10 8.020 191,119 +1,080 0.01% 1,532,837
2013-10-11 2013-10-09 7.854 190,039 +2,699 0.01% 1,492,495
2013-10-08 2013-10-04 7.891 187,340 -2,699 0.01% 1,478,238
2013-10-07 2013-10-03 8.039 190,039 -4,319 0.01% 1,527,695
2013-09-24 2013-09-19 8.020 194,358 +1,079 0.01% 1,558,815
2013-09-18 2013-09-16 7.780 193,279 -1,619 0.01% 1,503,620
2013-09-13 2013-09-11 7.779 194,898 +2,304 0.01% 1,516,086
2013-09-12 2013-09-10 7.948 192,594 -16,005 0.01% 1,530,654
2013-09-11 2013-09-09 7.966 208,599 -16,005 0.01% 1,661,764
2013-09-10 2013-09-06 7.816 224,604 -4,802 0.02% 1,755,585
2013-09-06 2013-09-04 7.329 229,406 -32,009 0.02% 1,681,318
2013-08-21 2013-08-19 6.898 261,415 -26,675 0.02% 1,803,211
2013-08-19 2013-08-15 6.973 288,090 -4,268 0.02% 2,008,813
2013-08-16 2013-08-13 6.898 292,358 -8,003 0.02% 2,016,653
2013-08-13 2013-08-09 6.673 300,361 +5,335 0.02% 2,004,296
2013-08-09 2013-08-07 6.617 295,026 +5,335 0.02% 1,952,106
2013-08-07 2013-08-05 6.917 289,691 -5,335 0.02% 2,003,686
2013-07-22 2013-07-18 6.635 295,026 +2,668 0.02% 1,957,636
2013-07-15 2013-07-11 6.804 292,358 -11,204 0.02% 1,989,253
2013-07-05 2013-07-03 6.448 303,562 -4,801 0.02% 1,957,376
2013-06-25 2013-06-21 6.635 308,363 +2,667 0.02% 2,046,133
2013-06-24 2013-06-20 6.842 305,696 +2,668 0.02% 2,091,467
2013-06-21 2013-06-19 6.973 303,028 +5,335 0.02% 2,112,973
2013-06-11 2013-06-07 7.464 297,693 +7,613 0.02% 2,221,879
2013-06-10 2013-06-06 7.502 290,080 +25,993 0.02% 2,176,218
2013-05-29 2013-05-27 7.868 264,087 +15,596 0.02% 2,077,736
2013-05-28 2013-05-24 7.887 248,491 +18,714 0.02% 1,959,813
2013-05-27 2013-05-23 7.848 229,777 +2,600 0.02% 1,803,378
2013-05-23 2013-05-21 8.175 227,177 +3,119 0.02% 1,857,263
2013-05-16 2013-05-14 8.156 224,058 +2,599 0.02% 1,827,454
2013-05-15 2013-05-13 8.387 221,459 +2,599 0.02% 1,857,376
2013-05-14 2013-05-10 8.541 218,860 -2,079 0.02% 1,869,259
2013-05-09 2013-05-07 8.406 220,939 -98,772 0.02% 1,857,265
2013-05-03 2013-04-30 8.156 319,711 +7,798 0.02% 2,607,615
2013-04-29 2013-04-25 7.810 311,913 -5,199 0.02% 2,436,013
2013-04-26 2013-04-24 7.791 317,112 -10,917 0.02% 2,470,517
2013-04-18 2013-04-16 7.560 328,029 -10,397 0.02% 2,479,847
2013-04-10 2013-04-08 7.521 338,426 +3,119 0.02% 2,545,427
2013-04-09 2013-04-05 7.675 335,307 +10,397 0.02% 2,573,568
2013-04-03 2013-03-28 8.387 324,910 -2,599 0.02% 2,725,020
2013-03-26 2013-03-22 7.598 327,509 +5,199 0.02% 2,488,516
2013-03-19 2013-03-15 7.656 322,310 +19,754 0.02% 2,467,612
2013-03-18 2013-03-14 7.983 302,556 +25,993 0.02% 2,415,316
2013-03-15 2013-03-13 7.964 276,563 -5,199 0.02% 2,202,493
2013-03-13 2013-03-11 8.137 281,762 -3,119 0.02% 2,292,677
2013-03-08 2013-03-06 8.291 284,881 -15,596 0.02% 2,361,896
2013-03-07 2013-03-05 8.175 300,477 +3,119 0.02% 2,456,520
2013-03-06 2013-03-04 8.060 297,358 +15,596 0.02% 2,396,700
2013-03-04 2013-02-28 8.560 281,762 +1,560 0.02% 2,411,918
2013-02-28 2013-02-26 7.945 280,202 +6,758 0.02% 2,226,083
2013-02-27 2013-02-25 8.156 273,444 +25,992 0.02% 2,230,254
2013-02-25 2013-02-21 8.368 247,452 +31,191 0.02% 2,070,620
2013-02-22 2013-02-20 8.733 216,261 -23,393 0.02% 1,888,662
2013-02-07 2013-02-05 8.887 239,654 +18,195 0.02% 2,129,839
2013-02-06 2013-02-04 8.964 221,459 -10,397 0.02% 1,985,178
2013-02-05 2013-02-01 8.945 231,856 -67,581 0.02% 2,073,917
2013-01-29 2013-01-25 8.829 299,437 +5,718 0.02% 2,643,859
2013-01-24 2013-01-22 9.118 293,719 -69,140 0.02% 2,678,123
2013-01-22 2013-01-18 8.868 362,859 -5,198 0.03% 3,217,799
2013-01-18 2013-01-16 8.560 368,057 +5,198 0.03% 3,150,614
2013-01-17 2013-01-15 8.445 362,859 +72,779 0.03% 3,064,238
2013-01-16 2013-01-14 8.618 290,080 -1,559 0.02% 2,499,861
2013-01-14 2013-01-10 8.041 291,639 +77,978 0.02% 2,344,995
2013-01-10 2013-01-08 7.714 213,661 +25,992 0.02% 1,648,123
2013-01-09 2013-01-07 7.598 187,669 -5,198 0.01% 1,425,968
2013-01-08 2013-01-04 7.233 192,867 +5,198 0.01% 1,394,973
2013-01-07 2013-01-03 7.252 187,669 -5,198 0.01% 1,360,987
2013-01-04 2013-01-02 7.271 192,867 +5,198 0.01% 1,402,393
2012-12-28 2012-12-24 7.194 187,669 -1,559 0.01% 1,350,157
2012-12-19 2012-12-17 7.175 189,228 -2,600 0.01% 1,357,733
2012-12-18 2012-12-14 7.233 191,828 +5,199 0.01% 1,387,458
2012-12-17 2012-12-13 7.291 186,629 +5,198 0.01% 1,360,625
2012-12-13 2012-12-11 7.329 181,431 +11,957 0.01% 1,329,709
2012-12-12 2012-12-10 7.348 169,474 +15,596 0.01% 1,245,336
2012-12-10 2012-12-06 7.483 153,878 +5,198 0.01% 1,151,453
2012-12-06 2012-12-04 7.233 148,680 +5,199 0.01% 1,075,376
2012-12-05 2012-12-03 7.406 143,481 +5,198 0.01% 1,062,613
2012-12-04 2012-11-30 7.367 138,283 -5,198 0.01% 1,018,797
2012-12-03 2012-11-29 7.329 143,481 -3,119 0.01% 1,051,573
2012-11-26 2012-11-22 7.137 146,600 -2,600 0.01% 1,046,232
2012-11-23 2012-11-21 7.098 149,200 +10,397 0.01% 1,059,047
2012-11-22 2012-11-20 7.175 138,803 +2,600 0.01% 995,928
2012-11-21 2012-11-19 7.117 136,203 -3,119 0.01% 969,412
2012-11-19 2012-11-15 7.002 139,322 -13,517 0.01% 975,531
2012-11-16 2012-11-14 6.925 152,839 -6,238 0.01% 1,058,417
2012-11-15 2012-11-13 6.810 159,077 +6,238 0.01% 1,083,255
2012-11-14 2012-11-12 6.887 152,839 -10,397 0.01% 1,052,537
2012-11-13 2012-11-09 6.829 163,236 +7,798 0.01% 1,114,716
2012-11-12 2012-11-08 6.790 155,438 +5,718 0.01% 1,055,485
2012-11-09 2012-11-07 7.021 149,720 -15,595 0.01% 1,051,218
2012-11-08 2012-11-06 6.887 165,315 -4,159 0.01% 1,138,454
2012-11-07 2012-11-05 6.829 169,474 +5,199 0.01% 1,157,315
2012-11-06 2012-11-02 6.810 164,275 +7,797 0.01% 1,118,652
2012-11-05 2012-11-01 6.656 156,478 -6,758 0.01% 1,041,477
2012-11-02 2012-10-31 6.771 163,236 -10,917 0.01% 1,105,296
2012-11-01 2012-10-30 6.483 174,153 +16,116 0.01% 1,128,966
2012-10-31 2012-10-29 6.598 158,037 +9,357 0.01% 1,042,733
2012-10-30 2012-10-26 7.214 148,680 +5,199 0.01% 1,072,516
2012-10-29 2012-10-25 7.291 143,481 -15,076 0.01% 1,046,053
2012-10-25 2012-10-22 6.887 158,557 +15,596 0.01% 1,091,914
2012-10-24 2012-10-19 6.867 142,961 +3,119 0.01% 981,761
2012-10-18 2012-10-16 7.060 139,842 +5,198 0.01% 987,242
2012-10-10 2012-10-08 7.348 134,644 -5,198 0.01% 989,397
2012-10-09 2012-10-05 7.291 139,842 +5,198 0.01% 1,019,523
2012-10-08 2012-10-04 7.291 134,644 -15,595 0.01% 981,627
2012-10-05 2012-10-03 7.252 150,239 -5,199 0.01% 1,089,542
2012-10-04 2012-09-28 7.117 155,438 -15,595 0.01% 1,106,316
2012-10-03 2012-09-27 7.021 171,033 -15,596 0.01% 1,200,861
2012-09-28 2012-09-26 7.253 186,629 +5,198 0.01% 1,353,689
2012-09-27 2012-09-25 7.370 181,431 +2,439 0.01% 1,337,212
2012-09-24 2012-09-20 6.961 178,992 +5,129 0.01% 1,245,945
2012-09-21 2012-09-19 7.058 173,863 +1,538 0.01% 1,227,193
2012-09-20 2012-09-18 7.019 172,325 +6,668 0.01% 1,209,617
2012-09-18 2012-09-14 6.824 165,657 -2,565 0.01% 1,130,511
2012-09-13 2012-09-11 6.512 168,222 -11,283 0.01% 1,095,535
2012-09-11 2012-09-07 6.454 179,505 +15,386 0.01% 1,158,515
2012-09-07 2012-09-05 6.376 164,119 +15,386 0.01% 1,046,414
2012-09-06 2012-09-04 6.532 148,733 -15,386 0.01% 971,514
2012-09-05 2012-09-03 6.532 164,119 -7,693 0.01% 1,072,014
2012-09-04 2012-08-31 6.278 171,812 -15,386 0.01% 1,078,714
2012-09-03 2012-08-30 6.161 187,198 +30,772 0.01% 1,153,414
2012-08-31 2012-08-29 6.395 156,426 -30,772 0.01% 1,000,414
2012-08-30 2012-08-28 6.493 187,198 -191,811 0.01% 1,215,465
2012-08-22 2012-08-20 5.869 379,009 -25,643 0.03% 2,224,401
2012-08-21 2012-08-17 5.733 404,652 +15,385 0.03% 2,319,669
2012-08-16 2012-08-14 5.635 389,267 -6,154 0.03% 2,193,524
2012-08-15 2012-08-13 5.577 395,421 +25,643 0.03% 2,205,072
2012-08-14 2012-08-10 5.655 369,778 +25,644 0.03% 2,090,913
2012-08-10 2012-08-08 5.713 344,134 +25,643 0.03% 1,966,039
2012-08-09 2012-08-07 5.674 318,491 +51,286 0.02% 1,807,121
2012-08-08 2012-08-06 5.655 267,205 +51,287 0.02% 1,510,913
2012-07-30 2012-07-26 5.284 215,918 -10,257 0.02% 1,140,920
2012-07-25 2012-07-23 5.499 226,175 +10,257 0.02% 1,243,629
2012-07-24 2012-07-20 5.713 215,918 +25,643 0.02% 1,233,541
2012-07-20 2012-07-18 5.733 190,275 -25,643 0.01% 1,090,752
2012-07-19 2012-07-17 5.771 215,918 +35,900 0.02% 1,246,171
2012-07-16 2012-07-12 5.752 180,018 +9,232 0.01% 1,035,464
2012-07-13 2012-07-11 5.830 170,786 -5,129 0.01% 995,681
2012-07-11 2012-07-09 5.733 175,915 +10,258 0.01% 1,008,433
2012-07-10 2012-07-06 5.927 165,657 +10,257 0.01% 981,930
2012-07-09 2012-07-05 5.908 155,400 -12,309 0.01% 918,101
2012-07-06 2012-07-04 5.908 167,709 +5,129 0.01% 990,823
2012-07-05 2012-07-03 5.771 162,580 +23,592 0.01% 938,330
2012-07-03 2012-06-28 5.830 138,988 -4,103 0.01% 810,299
2012-06-29 2012-06-27 5.752 143,091 +4,103 0.01% 823,060
2012-06-26 2012-06-22 5.810 138,988 +1,538 0.01% 807,589
2012-06-21 2012-06-19 5.966 137,450 -12,821 0.01% 820,093
2012-06-19 2012-06-15 5.908 150,271 +15,385 0.01% 887,799
2012-06-04 2012-05-31 6.045 134,886 +3,493 0.01% 815,385
2012-05-24 2012-05-22 6.205 131,393 -61,450 0.01% 815,310
2012-05-23 2012-05-21 6.005 192,843 -74,938 0.01% 1,158,015
2012-05-15 2012-05-11 6.385 267,781 -35,470 0.02% 1,709,855
2012-05-14 2012-05-10 6.465 303,251 -280,268 0.02% 1,960,621
2012-05-07 2012-05-03 6.826 583,519 -14,988 0.05% 3,982,890
2012-05-04 2012-05-02 6.966 598,507 -50,046 0.05% 4,169,053
2012-05-03 2012-04-30 6.565 648,553 -6,994 0.05% 4,258,026
2012-05-02 2012-04-27 6.305 655,547 -159,868 0.05% 4,133,361
2012-04-27 2012-04-25 6.425 815,415 -42,964 0.06% 5,239,293
2012-04-24 2012-04-20 6.085 858,379 -8,993 0.07% 5,223,260
2012-04-23 2012-04-19 5.925 867,372 +8,993 0.07% 5,139,088
2012-04-12 2012-04-10 5.685 858,379 -5,496 0.07% 4,879,624
2012-04-05 2012-04-02 5.625 863,875 -49,958 0.07% 4,858,992
2012-04-02 2012-03-29 5.685 913,833 +5,495 0.07% 5,194,863
2012-03-30 2012-03-28 5.785 908,338 -6,994 0.07% 5,254,535
2012-03-26 2012-03-22 5.565 915,332 -4,996 0.07% 5,093,454
2012-03-23 2012-03-21 5.424 920,328 +4,996 0.07% 4,992,302
2012-03-13 2012-03-09 5.424 915,332 +5,995 0.07% 4,965,202
2012-03-08 2012-03-06 5.404 909,337 -14,988 0.07% 4,914,480
2012-03-07 2012-03-05 5.565 924,325 +6,995 0.07% 5,143,497
2012-03-06 2012-03-02 5.625 917,330 +11,490 0.07% 5,159,658
2012-03-05 2012-03-01 5.545 905,840 +51,457 0.07% 5,022,503
2012-03-02 2012-02-29 5.645 854,383 -4,995 0.07% 4,822,705
2012-02-28 2012-02-24 5.585 859,378 +28,976 0.07% 4,799,294
2012-02-23 2012-02-21 5.545 830,402 -6,495 0.06% 4,604,231
2012-02-22 2012-02-20 5.565 836,897 -19,983 0.07% 4,656,995
2012-02-17 2012-02-15 5.424 856,880 -583 0.07% 4,648,130
2012-02-13 2012-02-09 5.124 857,463 -9,992 0.07% 4,393,841
2012-02-08 2012-02-06 4.744 867,455 -9,991 0.07% 4,115,137
2012-01-31 2012-01-27 4.464 877,446 -9,992 0.07% 3,916,645
2012-01-20 2012-01-18 4.223 887,438 -9,992 0.07% 3,748,085
2012-01-18 2012-01-16 4.063 897,430 -59,950 0.07% 3,646,579
2011-12-01 2011-11-29 3.883 957,380 -34,971 0.07% 3,717,706
2011-11-24 2011-11-22 3.923 992,351 +9,991 0.08% 3,893,233
2011-11-14 2011-11-10 3.923 982,360 -14,987 0.08% 3,854,035
2011-11-11 2011-11-09 4.284 997,347 +9,991 0.08% 4,272,175
2011-11-08 2011-11-04 4.384 987,356 +43,464 0.08% 4,328,195
2011-11-07 2011-11-03 4.244 943,892 +25,650 0.07% 4,005,411
2011-11-04 2011-11-02 4.244 918,242 +24,979 0.07% 3,896,565
2011-11-03 2011-11-01 4.123 893,263 +7,994 0.07% 3,683,287
2011-11-01 2011-10-28 4.384 885,269 -9,992 0.07% 3,880,684
2011-10-31 2011-10-27 4.244 895,261 -9,992 0.07% 3,799,045
2011-10-26 2011-10-24 3.843 905,253 +8,493 0.07% 3,479,046
2011-10-18 2011-10-14 3.643 896,760 +9,992 0.07% 3,266,906
2011-10-14 2011-10-12 3.703 886,768 -14,988 0.07% 3,283,755
2011-10-13 2011-10-11 3.403 901,756 +14,988 0.07% 3,068,506
2011-09-30 2011-09-27 3.424 886,768 +10,557 0.07% 3,035,896
2011-09-26 2011-09-22 3.606 876,211 -4,937 0.07% 3,159,504
2011-09-23 2011-09-21 3.930 881,148 -1,481 0.07% 3,462,906
2011-09-15 2011-09-12 4.335 882,629 +48,871 0.07% 3,826,327
2011-09-09 2011-09-07 4.457 833,758 +4,936 0.07% 3,715,804
2011-09-06 2011-09-02 4.639 828,822 -9,873 0.07% 3,844,916
2011-09-05 2011-09-01 4.821 838,695 -4,936 0.07% 4,043,628
2011-09-02 2011-08-31 4.781 843,631 +9,873 0.07% 4,033,246
2011-08-24 2011-08-22 4.538 833,758 -19,746 0.07% 3,783,365
2011-08-22 2011-08-18 4.983 853,504 -14,809 0.07% 4,253,347
2011-08-11 2011-08-09 4.740 868,313 +9,873 0.07% 4,116,066
2011-08-10 2011-08-08 5.085 858,440 +4,936 0.07% 4,364,895
2011-08-09 2011-08-05 5.267 853,504 +24,682 0.07% 4,495,407
2011-07-28 2011-07-26 5.389 828,822 +9,873 0.07% 4,466,148
2011-07-22 2011-07-20 5.429 818,949 +9,872 0.06% 4,446,126
2011-07-19 2011-07-15 5.510 809,077 +49,364 0.06% 4,458,091
2011-07-14 2011-07-12 5.510 759,713 +37,023 0.06% 4,186,091
2011-07-07 2011-07-05 5.915 722,690 -9,872 0.06% 4,274,891
2011-06-23 2011-06-21 5.490 732,562 +9,872 0.06% 4,021,646
2011-06-15 2011-06-13 6.158 722,690 -10,860 0.06% 4,450,572
2011-06-14 2011-06-10 6.037 733,550 -49,364 0.06% 4,428,291
2011-06-10 2011-06-08 6.118 782,914 +2,636 0.06% 4,789,999
2011-06-02 2011-05-31 6.240 780,278 -2,951 0.06% 4,869,032
2011-05-27 2011-05-25 6.057 783,229 -88,556 0.06% 4,744,166
2011-05-25 2011-05-23 6.098 871,785 +6,887 0.07% 5,316,007
2011-05-13 2011-05-11 6.362 864,898 -4,919 0.07% 5,502,552
2011-05-09 2011-05-05 6.057 869,817 +9,839 0.07% 5,268,646
2011-05-04 2011-04-29 6.260 859,978 +4,920 0.07% 5,383,850
2011-04-29 2011-04-27 6.484 855,058 +4,920 0.07% 5,544,229
2011-04-26 2011-04-20 6.586 850,138 +10,823 0.07% 5,598,728
2011-04-19 2011-04-15 6.606 839,315 +9,840 0.07% 5,544,511
2011-04-18 2011-04-14 6.342 829,475 +4,919 0.07% 5,260,328
2011-04-14 2011-04-12 6.301 824,556 +9,840 0.07% 5,195,612
2011-04-12 2011-04-08 6.382 814,716 +4,920 0.06% 5,199,850
2011-04-07 2011-04-04 6.464 809,796 -9,840 0.06% 5,234,288
2011-04-04 2011-03-31 6.301 819,636 +9,840 0.07% 5,164,611
2011-04-01 2011-03-30 6.403 809,796 -18,695 0.06% 5,184,908
2011-03-31 2011-03-29 6.301 828,491 +42,802 0.07% 5,220,407
2011-03-21 2011-03-17 6.484 785,689 +261,732 0.06% 5,094,438
2011-03-18 2011-03-16 6.809 523,957 -20,171 0.04% 3,567,758
2011-03-17 2011-03-15 6.504 544,128 +34,930 0.04% 3,539,207
2011-03-15 2011-03-11 6.809 509,198 -2,460 0.04% 3,467,260
2011-03-10 2011-03-08 7.073 511,658 +9,840 0.04% 3,619,211
2011-03-04 2011-03-02 6.911 501,818 +492 0.04% 3,468,008
2011-02-25 2011-02-23 7.013 501,326 -3,936 0.04% 3,515,558
2011-02-22 2011-02-18 7.236 505,262 +2,952 0.04% 3,656,129
2011-02-18 2011-02-16 7.399 502,310 +125,454 0.04% 3,716,448
2011-02-17 2011-02-15 7.358 376,856 -136,770 0.03% 2,772,930
2011-02-15 2011-02-11 7.155 513,626 -1,968 0.04% 3,674,892
2011-02-14 2011-02-10 7.317 515,594 +3,936 0.04% 3,772,813
2011-02-11 2011-02-09 7.378 511,658 +5,412 0.04% 3,775,212
2011-02-10 2011-02-08 7.765 506,246 +101,347 0.04% 3,930,790
2011-02-09 2011-02-07 7.968 404,899 -9,839 0.03% 3,226,173
2011-02-08 2011-02-02 7.927 414,738 -138,246 0.03% 3,287,709
2011-02-07 2011-01-31 7.155 552,984 -30,503 0.04% 3,956,490
2011-02-01 2011-01-28 6.891 583,487 +984 0.05% 4,020,553
2011-01-31 2011-01-27 6.931 582,503 +2,952 0.05% 4,037,453
2011-01-28 2011-01-26 6.931 579,551 +2,952 0.05% 4,016,992
2011-01-25 2011-01-21 6.586 576,599 -984 0.05% 3,797,290
2011-01-24 2011-01-20 6.626 577,583 +188,919 0.05% 3,827,251
2011-01-21 2011-01-19 6.769 388,664 -27,550 0.03% 2,630,713
2011-01-20 2011-01-18 6.586 416,214 -5,904 0.03% 2,741,048
2011-01-12 2011-01-10 6.443 422,118 +9,840 0.03% 2,719,869
2011-01-11 2011-01-07 6.382 412,278 -9,840 0.03% 2,631,326
2011-01-07 2011-01-05 6.545 422,118 -4,920 0.03% 2,762,769
2011-01-05 2011-01-03 6.057 427,038 -5,412 0.03% 2,586,650
2010-12-16 2010-12-14 5.915 432,450 +984 0.03% 2,557,901
2010-12-15 2010-12-13 5.874 431,466 +5,904 0.03% 2,534,541
2010-12-08 2010-12-06 6.037 425,562 -4,920 0.03% 2,569,060
2010-12-07 2010-12-03 6.037 430,482 -3,935 0.03% 2,598,761
2010-12-02 2010-11-30 5.956 434,417 +2,459 0.03% 2,587,196
2010-11-30 2010-11-26 5.813 431,958 +3,936 0.03% 2,511,091
2010-11-26 2010-11-24 5.874 428,022 +34,439 0.03% 2,514,310
2010-11-24 2010-11-22 6.199 393,583 +7,379 0.03% 2,440,007
2010-11-23 2010-11-19 6.382 386,204 +27,551 0.03% 2,464,911
2010-11-19 2010-11-17 6.382 358,653 -34,438 0.03% 2,289,070
2010-11-18 2010-11-16 6.484 393,091 +2,460 0.03% 2,548,817
2010-11-17 2010-11-15 6.504 390,631 +7,871 0.03% 2,540,806
2010-11-15 2010-11-11 7.033 382,760 +2,460 0.03% 2,691,891
2010-11-11 2010-11-09 7.134 380,300 -70,845 0.03% 2,713,241
2010-11-10 2010-11-08 6.850 451,145 -116,106 0.04% 3,090,302
2010-11-09 2010-11-05 6.626 567,251 +4,919 0.05% 3,758,787
2010-11-08 2010-11-04 6.626 562,332 -6,395 0.04% 3,726,193
2010-11-05 2010-11-03 6.525 568,727 -16,236 0.05% 3,710,768
2010-11-03 2010-11-01 6.179 584,963 -10,823 0.05% 3,614,572
2010-11-01 2010-10-28 5.915 595,786 -4,920 0.05% 3,524,018
2010-10-29 2010-10-27 6.017 600,706 -24,599 0.05% 3,614,170
2010-10-28 2010-10-26 6.037 625,305 +14,760 0.05% 3,774,881
2010-10-25 2010-10-21 6.037 610,545 +36,898 0.05% 3,685,777
2010-10-22 2010-10-20 5.956 573,647 -14,759 0.05% 3,416,388
2010-10-21 2010-10-19 6.098 588,406 -9,840 0.05% 3,588,007
2010-10-20 2010-10-18 6.078 598,246 +14,759 0.05% 3,635,849
2010-10-18 2010-10-14 6.199 583,487 +94,460 0.05% 3,617,312
2010-10-15 2010-10-13 6.057 489,027 +59,037 0.04% 2,962,129
2010-10-14 2010-10-12 6.281 429,990 +7,380 0.03% 2,700,671
2010-10-13 2010-10-11 6.321 422,610 +152,513 0.03% 2,671,499
2010-10-11 2010-10-07 6.464 270,097 -2,460 0.02% 1,745,829
2010-10-08 2010-10-06 6.423 272,557 -39,358 0.02% 1,750,650
2010-10-07 2010-10-05 6.342 311,915 -19,679 0.02% 1,978,089
2010-10-06 2010-10-04 6.464 331,594 -49,198 0.03% 2,143,328
2010-10-05 2010-09-30 6.240 380,792 +6,396 0.03% 2,376,190
2010-10-04 2010-09-29 6.281 374,396 -18,695 0.03% 2,351,498
2010-09-30 2010-09-28 6.261 393,091 -2,460 0.03% 2,460,953
2010-09-29 2010-09-27 6.566 395,551 -133,075 0.03% 2,597,348
2010-09-28 2010-09-24 6.281 528,626 +34,327 0.04% 3,320,252
2010-09-27 2010-09-22 6.199 494,299 +43,643 0.04% 3,064,327
2010-09-24 2010-09-21 6.281 450,656 -11,279 0.04% 2,830,530
2010-09-22 2010-09-20 6.138 461,935 -17,205 0.04% 2,835,432
2010-09-20 2010-09-16 5.975 479,140 -91,210 0.04% 2,862,872
2010-09-16 2010-09-14 5.812 570,350 -68,653 0.05% 3,314,806
2010-09-10 2010-09-08 5.669 639,003 -14,711 0.05% 3,622,593
2010-09-08 2010-09-06 5.486 653,714 -133,872 0.05% 3,586,013
2010-09-07 2010-09-03 5.322 787,586 +7,356 0.06% 4,191,894
2010-09-03 2010-09-01 5.180 780,230 +39,230 0.06% 4,041,366
2010-09-02 2010-08-31 5.261 741,000 +4,903 0.06% 3,898,610
2010-09-01 2010-08-30 5.282 736,097 +24,519 0.06% 3,887,825
2010-08-31 2010-08-27 5.261 711,578 +24,519 0.06% 3,743,812
2010-08-27 2010-08-25 5.363 687,059 +24,518 0.05% 3,684,865
2010-08-24 2010-08-20 5.690 662,541 +44,134 0.05% 3,769,544
2010-08-23 2010-08-19 5.649 618,407 +101,998 0.05% 3,493,221
2010-08-20 2010-08-18 5.526 516,409 +73,556 0.04% 2,853,875
2010-08-18 2010-08-16 5.384 442,853 +9,808 0.04% 2,384,160
2010-08-13 2010-08-11 5.567 433,045 +9,807 0.03% 2,410,835
2010-08-10 2010-08-06 5.690 423,238 +9,808 0.03% 2,408,023
2010-08-05 2010-08-03 5.669 413,430 +53,941 0.03% 2,343,790
2010-08-04 2010-08-02 5.914 359,489 +34,817 0.03% 2,125,962
2010-08-03 2010-07-30 5.853 324,672 +48,056 0.03% 1,900,197
2010-08-02 2010-07-29 5.893 276,616 -25,009 0.02% 1,630,223
2010-07-30 2010-07-28 5.628 301,625 +14,712 0.02% 1,697,650
2010-07-28 2010-07-26 5.669 286,913 -76,499 0.02% 1,626,548
2010-07-27 2010-07-23 5.628 363,412 -73,556 0.03% 2,045,409
2010-07-26 2010-07-22 5.486 436,968 -19,615 0.03% 2,397,032
2010-07-23 2010-07-21 5.261 456,583 +10,340 0.04% 2,402,212
2010-07-19 2010-07-15 5.200 446,243 +44,134 0.04% 2,320,510
2010-07-16 2010-07-14 5.363 402,109 -4,904 0.03% 2,156,609
2010-07-15 2010-07-13 5.261 407,013 +8,337 0.03% 2,141,410
2010-07-13 2010-07-09 5.098 398,676 +88,758 0.03% 2,032,507
2010-07-06 2010-07-02 4.894 309,918 +2,452 0.03% 1,516,805
2010-06-29 2010-06-25 5.037 307,466 +4,903 0.03% 1,548,695
2010-06-24 2010-06-22 5.241 302,563 +9,808 0.02% 1,585,699
2010-06-18 2010-06-15 4.894 292,755 +13,730 0.02% 1,432,806
2010-06-15 2010-06-11 4.874 279,025 -4,903 0.02% 1,359,918
2010-06-10 2010-06-08 5.290 283,928 +16,109 0.02% 1,502,038
2010-06-01 2010-05-28 5.290 267,819 -6,589 0.02% 1,416,818
2010-05-31 2010-05-27 5.099 274,408 -2,825 0.02% 1,399,205
2010-05-25 2010-05-20 5.078 277,233 -18,356 0.02% 1,407,719
2010-05-24 2010-05-19 5.184 295,589 -16,945 0.03% 1,532,327
2010-05-20 2010-05-18 5.333 312,534 -115,316 0.03% 1,666,650
2010-05-18 2010-05-14 5.588 427,850 -76,721 0.04% 2,390,675
2010-05-17 2010-05-13 5.588 504,571 -17,416 0.04% 2,819,365
2010-05-12 2010-05-10 5.566 521,987 +261,699 0.04% 2,905,590
2010-05-10 2010-05-06 5.609 260,288 -4,707 0.02% 1,459,928
2010-04-29 2010-04-27 5.906 264,995 -9,413 0.02% 1,565,149
2010-04-28 2010-04-26 6.055 274,408 -4,707 0.02% 1,661,556
2010-04-27 2010-04-23 5.864 279,115 +23,534 0.02% 1,636,687
2010-04-26 2010-04-22 5.906 255,581 -4,707 0.02% 1,509,547
2010-04-22 2010-04-20 6.119 260,288 +4,707 0.02% 1,592,648
2010-04-21 2010-04-19 5.991 255,581 +19,298 0.02% 1,531,267
2010-04-19 2010-04-15 6.544 236,283 +4,707 0.02% 1,546,167
2010-04-16 2010-04-14 6.692 231,576 +3,294 0.02% 1,549,806
2010-04-01 2010-03-30 6.246 228,282 -9,413 0.02% 1,425,911
2010-03-31 2010-03-29 6.183 237,695 -9,414 0.02% 1,469,557
2010-03-24 2010-03-22 6.034 247,109 -1,883 0.02% 1,491,009
2010-03-23 2010-03-19 6.161 248,992 +11,767 0.02% 1,534,111
2010-03-22 2010-03-18 6.055 237,225 +1,883 0.02% 1,436,411
2010-03-19 2010-03-17 5.949 235,342 -941 0.02% 1,400,009
2010-03-12 2010-03-10 5.864 236,283 -1,412 0.02% 1,385,527
2010-03-10 2010-03-08 5.758 237,695 +9,413 0.02% 1,368,556
2010-02-26 2010-02-24 5.758 228,282 +1,412 0.02% 1,314,360
2010-02-24 2010-02-22 5.503 226,870 -94,136 0.02% 1,248,390
2010-02-23 2010-02-19 5.396 321,006 +4,707 0.03% 1,732,288
2010-02-22 2010-02-18 5.566 316,299 +103,550 0.03% 1,760,647
2010-02-18 2010-02-12 5.588 212,749 -4,707 0.02% 1,188,767
2010-02-10 2010-02-08 5.014 217,456 +4,707 0.02% 1,090,327
2010-02-08 2010-02-04 5.566 212,749 -16,003 0.02% 1,184,246
2010-02-05 2010-02-03 5.630 228,752 +16,003 0.02% 1,287,906
2010-01-28 2010-01-26 5.481 212,749 -8,473 0.02% 1,166,166
2010-01-25 2010-01-21 6.161 221,222 +14,121 0.02% 1,363,012
2010-01-19 2010-01-15 6.586 207,101 +4,707 0.02% 1,364,009
2010-01-13 2010-01-11 6.820 202,394 -4,707 0.02% 1,380,308
2010-01-12 2010-01-08 6.692 207,101 +22,122 0.02% 1,386,009
2010-01-11 2010-01-07 6.969 184,979 +6,589 0.02% 1,289,049
2010-01-08 2010-01-06 6.459 178,390 -4,706 0.02% 1,152,172
2009-12-21 2009-12-17 6.204 183,096 -18,828 0.02% 1,135,887
2009-12-18 2009-12-16 6.098 201,924 -42,832 0.02% 1,231,241
2009-12-17 2009-12-15 6.161 244,756 -6,118 0.02% 1,508,011
2009-12-11 2009-12-09 5.970 250,874 -6,119 0.02% 1,497,736
2009-12-10 2009-12-08 6.013 256,993 -4,236 0.02% 1,545,187
2009-12-09 2009-12-07 6.098 261,229 +4,706 0.02% 1,592,856
2009-12-08 2009-12-04 6.119 256,523 +42,362 0.02% 1,569,611
2009-12-07 2009-12-03 6.098 214,161 -4,707 0.02% 1,305,857
2009-12-04 2009-12-02 6.076 218,868 +7,060 0.02% 1,329,908
2009-12-02 2009-11-30 5.885 211,808 +2,824 0.02% 1,246,509
2009-12-01 2009-11-27 5.651 208,984 +14,121 0.02% 1,181,049
2009-11-30 2009-11-26 5.949 194,863 -3,766 0.02% 1,159,206
2009-11-27 2009-11-25 5.991 198,629 -4,707 0.02% 1,190,050
2009-11-26 2009-11-24 5.991 203,336 -26,828 0.02% 1,218,251
2009-11-25 2009-11-23 6.098 230,164 +16,944 0.02% 1,403,436
2009-11-24 2009-11-20 6.119 213,220 -4,707 0.02% 1,304,649
2009-11-23 2009-11-19 6.098 217,927 -39,537 0.02% 1,328,820
2009-11-20 2009-11-18 5.991 257,464 +10,355 0.02% 1,542,549
2009-11-18 2009-11-16 5.694 247,109 -11,767 0.02% 1,407,008
2009-11-17 2009-11-13 5.651 258,876 +6,590 0.02% 1,463,008
2009-11-12 2009-11-10 5.503 252,286 +51,774 0.02% 1,388,245
2009-11-09 2009-11-05 5.481 200,512 -4,706 0.02% 1,099,090
2009-11-06 2009-11-04 5.609 205,218 +4,706 0.02% 1,151,046
2009-11-05 2009-11-03 5.503 200,512 +11,767 0.02% 1,103,350
2009-11-03 2009-10-30 5.715 188,745 +4,707 0.02% 1,078,701
2009-11-02 2009-10-29 5.460 184,038 -9,884 0.02% 1,004,879
2009-10-29 2009-10-27 5.736 193,922 -2,824 0.02% 1,112,408
2009-10-28 2009-10-23 6.034 196,746 +15,062 0.02% 1,187,128
2009-10-27 2009-10-22 5.885 181,684 -9,414 0.02% 1,069,227
2009-10-23 2009-10-21 5.885 191,098 -275,348 0.02% 1,124,629
2009-10-22 2009-10-20 5.885 466,446 +282,408 0.04% 2,745,076
2009-10-21 2009-10-19 5.673 184,038 -3,294 0.02% 1,043,980
2009-10-20 2009-10-16 5.418 187,332 +3,294 0.02% 1,014,905
2009-10-19 2009-10-15 5.545 184,038 +2,824 0.02% 1,020,519
2009-10-16 2009-10-14 5.609 181,214 +4,707 0.02% 1,016,410
2009-10-14 2009-10-12 5.609 176,507 +1,883 0.02% 990,009
2009-10-13 2009-10-09 5.630 174,624 -471 0.02% 983,157
2009-10-12 2009-10-08 5.673 175,095 -8,001 0.02% 993,249
2009-10-08 2009-10-06 5.503 183,096 +13,649 0.02% 1,007,516
2009-10-02 2009-09-29 5.566 169,447 +4,707 0.01% 943,224
2009-09-30 2009-09-28 5.439 164,740 +631 0.01% 895,942
2009-09-28 2009-09-24 5.758 164,109 +469 0.01% 945,010
2009-09-23 2009-09-21 6.078 163,640 -8,908 0.01% 994,660
2009-09-22 2009-09-18 5.950 172,548 -4,220 0.01% 1,026,726
2009-09-21 2009-09-17 5.886 176,768 -469 0.02% 1,040,527
2009-09-18 2009-09-16 6.014 177,237 -7,033 0.02% 1,065,967
2009-09-17 2009-09-15 5.865 184,270 +4,688 0.02% 1,080,756
2009-09-16 2009-09-14 5.844 179,582 +4,689 0.02% 1,049,431
2009-09-15 2009-09-11 5.694 174,893 +4,689 0.02% 995,919
2009-09-14 2009-09-10 6.036 170,204 +1,876 0.01% 1,027,298
2009-09-11 2009-09-09 6.164 168,328 -56,266 0.01% 1,037,516
2009-09-10 2009-09-08 5.204 224,594 -4,689 0.02% 1,168,768
2009-09-08 2009-09-04 5.183 229,283 -4,688 0.02% 1,188,279
2009-09-07 2009-09-03 4.884 233,971 +10,315 0.02% 1,142,715
2009-09-04 2009-09-02 4.671 223,656 -12,191 0.02% 1,044,636
2009-09-02 2009-08-31 4.521 235,847 -9,377 0.02% 1,066,367
2009-09-01 2009-08-28 4.628 245,224 +9,377 0.02% 1,134,915
2009-08-31 2009-08-27 4.884 235,847 +23,444 0.02% 1,151,877
2009-08-28 2009-08-26 5.311 212,403 +10,315 0.02% 1,127,978
2009-08-27 2009-08-25 5.460 202,088 +9,378 0.02% 1,103,369
2009-08-26 2009-08-24 5.566 192,710 +7,502 0.02% 1,072,717
2009-08-25 2009-08-21 5.417 185,208 +9,377 0.02% 1,003,307
2009-08-24 2009-08-20 5.481 175,831 -28,132 0.02% 963,760
2009-08-21 2009-08-19 5.481 203,963 +11,722 0.02% 1,117,957
2009-08-20 2009-08-18 5.566 192,241 +11,722 0.02% 1,070,106
2009-08-19 2009-08-17 5.673 180,519 -4,689 0.02% 1,024,106
2009-08-17 2009-08-13 5.950 185,208 +4,689 0.02% 1,102,058
2009-08-14 2009-08-12 5.737 180,519 +18,755 0.02% 1,035,656
2009-08-13 2009-08-11 6.057 161,764 +4,689 0.01% 979,807
2009-08-05 2009-08-03 7.209 157,075 +46,887 0.01% 1,132,307
2009-07-22 2009-07-20 6.526 110,188 +7,034 0.01% 719,111
2009-07-06 2009-07-02 6.441 103,154 -4,689 0.01% 664,406
2009-07-02 2009-06-29 5.950 107,843 -4,689 0.01% 641,707
2009-06-29 2009-06-25 5.311 112,532 -3,751 0.01% 597,607
2009-06-26 2009-06-24 5.161 116,283 +1,875 0.01% 600,167
2009-06-23 2009-06-19 5.396 114,408 +4,689 0.01% 617,330
2009-06-18 2009-06-16 4.948 109,719 +4,689 0.01% 542,888
2009-06-09 2009-06-05 5.439 105,030 +1,876 0.01% 571,208
2009-06-05 2009-06-03 5.460 103,154 -4,689 0.01% 563,205
2009-06-04 2009-06-02 5.055 107,843 -38,448 0.01% 545,106
2009-06-03 2009-06-01 5.353 146,291 +469 0.01% 783,126
2009-06-02 2009-05-29 5.289 145,822 -5,627 0.01% 771,286
2009-06-01 2009-05-27 5.076 151,449 -71,269 0.01% 768,748
2009-05-29 2009-05-26 4.671 222,718 -30,477 0.02% 1,040,255
2009-05-27 2009-05-25 3.775 253,195 -8,909 0.02% 955,804
2009-05-26 2009-05-22 3.540 262,104 +9,378 0.02% 927,979
2009-05-25 2009-05-21 3.626 252,726 -3,129 0.02% 916,468
2009-05-22 2009-05-20 3.712 255,855 +4,660 0.02% 949,775
2009-05-21 2009-05-19 3.841 251,195 +74,566 0.02% 964,816
2009-05-20 2009-05-18 3.562 176,629 -4,660 0.02% 629,145
2009-05-15 2009-05-13 3.004 181,289 +6,990 0.02% 544,603
2009-05-13 2009-05-11 3.047 174,299 -466 0.02% 531,085
2009-05-12 2009-05-08 3.219 174,765 +4,660 0.02% 562,505
2009-05-11 2009-05-07 3.026 170,105 +4,661 0.01% 514,656
2009-05-08 2009-05-06 3.047 165,444 +9,321 0.01% 504,104
2009-04-24 2009-04-22 2.639 156,123 -46,604 0.01% 412,052
2009-04-22 2009-04-20 2.811 202,727 -9,321 0.02% 569,854
2009-04-21 2009-04-17 2.832 212,048 +13,981 0.02% 600,605
2009-04-17 2009-04-15 2.704 198,067 -32,622 0.02% 535,505
2009-04-14 2009-04-08 2.403 230,689 +18,641 0.02% 554,403
2009-04-03 2009-04-01 2.275 212,048 -13,981 0.02% 482,304
2009-03-26 2009-03-24 2.339 226,029 -12,117 0.02% 528,654
2009-03-20 2009-03-18 2.124 238,146 +2,796 0.02% 505,893
2009-03-12 2009-03-10 1.910 235,350 -9,320 0.02% 449,453
2009-03-11 2009-03-09 1.931 244,670 -4,661 0.02% 472,502
2009-03-10 2009-03-06 1.974 249,331 +9,321 0.02% 492,203
2009-02-25 2009-02-23 2.103 240,010 +4,660 0.02% 504,703
2009-02-19 2009-02-17 2.146 235,350 -4,660 0.02% 505,004
2009-02-18 2009-02-16 2.210 240,010 -13,981 0.02% 530,453
2009-02-17 2009-02-13 2.253 253,991 -13,981 0.02% 572,253
2009-02-16 2009-02-12 2.189 267,972 +13,981 0.02% 586,503
2009-02-13 2009-02-11 2.167 253,991 +13,981 0.02% 550,453
2009-02-10 2009-02-06 2.232 240,010 +23,302 0.02% 535,603
2009-01-09 2009-01-07 2.832 216,708 +51,264 0.02% 613,804
2009-01-08 2009-01-06 2.918 165,444 -1,398 0.01% 482,804
2009-01-05 2008-12-31 2.704 166,842 -13,981 0.01% 451,083
2009-01-02 2008-12-29 2.747 180,823 -4,661 0.02% 496,643
2008-12-30 2008-12-24 2.639 185,484 +4,661 0.02% 489,544
2008-12-29 2008-12-22 2.639 180,823 +466 0.02% 477,243
2008-12-23 2008-12-19 2.725 180,357 -37,283 0.02% 491,493
2008-12-22 2008-12-18 2.789 217,640 -27,962 0.02% 607,103
2008-12-19 2008-12-17 2.446 245,602 -5,127 0.02% 600,783
2008-12-18 2008-12-16 2.360 250,729 +13,981 0.02% 591,804
2008-12-15 2008-12-11 2.553 236,748 +55,925 0.02% 604,524
2008-12-12 2008-12-10 2.511 180,823 +4,660 0.02% 453,963
2008-12-11 2008-12-09 2.189 176,163 -10,719 0.02% 385,563
2008-12-10 2008-12-08 2.146 186,882 +9,321 0.02% 401,003
2008-12-08 2008-12-04 1.953 177,561 +10,719 0.02% 346,713
2008-12-02 2008-11-28 1.867 166,842 -10,719 0.01% 311,462
2008-11-28 2008-11-26 1.845 177,561 -466 0.02% 327,662
2008-11-26 2008-11-24 1.781 178,027 +10,719 0.02% 317,062
2008-11-12 2008-11-10 2.060 167,308 +466 0.01% 344,642
2008-10-28 2008-10-24 2.275 166,842 -14,913 0.01% 379,483
2008-10-17 2008-10-15 2.489 181,755 +1,398 0.02% 452,402
2008-10-08 2008-10-03 3.519 180,357 +14,913 0.02% 634,684
2008-10-02 2008-09-29 3.842 165,444 +973 0.01% 635,644
2008-09-26 2008-09-24 4.166 164,471 +7,876 0.01% 685,156
2008-09-23 2008-09-19 4.187 156,595 -1,853 0.01% 655,726
2008-09-19 2008-09-17 4.317 158,448 +13,899 0.01% 684,005
2008-08-08 2008-08-05 6.001 144,549 -4,633 0.01% 867,367
2008-07-25 2008-07-23 6.734 149,182 +2,316 0.01% 1,004,648
2008-07-22 2008-07-18 6.454 146,866 -1,669 0.01% 947,840
2008-07-21 2008-07-17 6.367 148,535 +1,669 0.01% 945,788
2008-07-11 2008-07-09 6.864 146,866 -17,142 0.01% 1,008,071
2008-07-09 2008-07-07 6.864 164,008 +23,165 0.01% 1,125,732
2008-07-07 2008-07-03 6.475 140,843 -2,316 0.01% 912,009
2008-06-20 2008-06-18 7.943 143,159 +23,164 0.01% 1,137,128
2008-06-12 2008-06-10 8.634 119,995 -4,633 0.01% 1,036,015
2008-06-11 2008-06-06 8.742 124,628 +2,317 0.01% 1,089,465
2008-06-06 2008-06-04 8.979 122,311 +9,266 0.01% 1,098,251
2008-06-04 2008-06-02 8.418 113,045 -16,216 0.01% 951,609
2008-06-03 2008-05-30 7.986 129,261 -4,633 0.01% 1,032,314
2008-05-22 2008-05-20 7.619 133,894 +4,633 0.01% 1,020,184
2008-05-21 2008-05-19 7.684 129,261 -18,068 0.01% 993,254
2008-05-20 2008-05-16 7.836 147,329 -4,633 0.01% 1,154,430
2008-05-19 2008-05-15 7.879 151,962 -3,787 0.01% 1,197,349
2008-05-15 2008-05-13 7.705 155,749 +918 0.01% 1,200,067
2008-05-08 2008-05-06 7.575 154,831 -2,756 0.01% 1,172,774
2008-05-06 2008-05-02 7.749 157,587 +30,322 0.01% 1,221,089
2008-04-28 2008-04-24 7.313 127,265 +4,595 0.01% 930,733
2008-04-25 2008-04-23 7.096 122,670 +18,377 0.01% 870,428
2008-04-10 2008-04-08 7.009 104,293 +4,594 0.01% 730,951
2008-04-08 2008-04-03 6.987 99,699 -4,594 0.01% 696,583
2008-04-07 2008-04-02 6.791 104,293 +4,594 0.01% 708,250
2008-02-12 2008-02-06 8.184 99,699 +9,189 0.01% 815,935
2008-02-01 2008-01-30 8.053 90,510 -4,594 0.01% 728,912
2008-01-21 2008-01-17 8.837 95,104 -2,297 0.01% 840,431
2008-01-17 2008-01-15 9.555 97,401 +1,837 0.01% 930,690
2008-01-09 2008-01-07 10.230 95,564 +4,595 0.01% 977,618
2008-01-07 2008-01-03 10.252 90,969 +4,594 0.01% 932,591
2008-01-03 2007-12-31 11.385 86,375 +4,302 0.01% 983,347
2007-12-28 2007-12-24 11.339 82,073 -6,549 0.01% 930,610
2007-12-14 2007-12-12 11.156 88,622 -140,570 0.01% 988,628
2007-12-13 2007-12-11 11.339 229,192 +58,498 0.02% 2,598,765
2007-12-12 2007-12-10 11.201 170,694 +82,072 0.02% 1,912,007
2007-11-30 2007-11-28 10.812 88,622 -174,621 0.01% 958,177
2007-11-29 2007-11-27 10.239 263,243 +174,621 0.02% 2,695,422
2007-11-16 2007-11-14 12.324 88,622 -9,167 0.01% 1,092,160
2007-11-15 2007-11-13 11.843 97,789 +10,477 0.01% 1,158,092
2007-10-31 2007-10-29 12.393 87,312 -175,931 0.01% 1,082,016
2007-10-30 2007-10-26 10.995 263,243 +88,620 0.02% 2,894,413
2007-10-29 2007-10-25 10.675 174,623 +87,311 0.02% 1,864,016
2007-10-17 2007-10-15 11.911 87,312 -8,731 0.01% 1,040,015
2007-10-16 2007-10-12 11.682 96,043 +4,365 0.01% 1,122,014
2007-10-09 2007-10-05 12.049 91,678 -2,182 0.01% 1,104,621
2007-10-04 2007-10-02 11.306 93,860 +7,001 0.01% 1,061,165
2007-09-25 2007-09-21 9.441 86,859 -1,737 0.01% 820,011
2007-09-24 2007-09-20 9.210 88,596 +6,080 0.01% 816,009
2007-09-21 2007-09-19 9.441 82,516 -8,686 0.01% 779,010
2007-09-19 2007-09-17 8.474 91,202 -26,057 0.01% 772,810
2007-09-17 2007-09-13 8.428 117,259 -5,212 0.01% 988,207
2007-09-14 2007-09-12 8.612 122,471 -4,343 0.01% 1,054,692
2007-09-13 2007-09-11 8.013 126,814 +434 0.01% 1,016,172
2007-09-06 2007-09-04 7.530 126,380 -8,685 0.01% 951,584
2007-09-03 2007-08-30 7.622 135,065 -4,343 0.01% 1,029,418
2007-08-30 2007-08-28 7.368 139,408 +4,343 0.01% 1,027,208
2007-08-17 2007-08-15 6.931 135,065 -33,775 0.01% 936,117
2007-08-16 2007-08-14 7.230 168,840 -3,474 0.02% 1,220,747
2007-08-14 2007-08-10 7.046 172,314 +3,474 0.02% 1,214,123
2007-08-13 2007-08-09 7.253 168,840 -4,342 0.02% 1,224,635
2007-08-10 2007-08-08 7.253 173,182 +4,342 0.02% 1,256,129
2007-08-09 2007-08-07 7.000 168,840 +8,686 0.02% 1,181,870
2007-08-02 2007-07-31 7.852 160,154 -2,605 0.02% 1,257,514
2007-07-30 2007-07-26 8.220 162,759 -869 0.02% 1,337,932
2007-07-26 2007-07-24 8.520 163,628 -13,029 0.02% 1,394,056
2007-07-20 2007-07-18 8.036 176,657 -3,055 0.02% 1,419,636
2007-07-13 2007-07-11 8.059 179,712 -2,171 0.02% 1,448,325
2007-07-12 2007-07-10 8.174 181,883 -17,372 0.02% 1,486,761
2007-07-11 2007-07-09 7.483 199,255 -4,343 0.02% 1,491,123
2007-07-04 2007-06-29 7.046 203,598 -19,977 0.02% 1,434,550
2007-06-27 2007-06-25 6.608 223,575 +5,211 0.02% 1,477,495
2007-06-26 2007-06-22 6.793 218,364 0.02% 1,483,282

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