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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.990 76,488 +0 0.01% 228,699
2025-10-13 2025-10-09 3.000 76,488 +0 0.01% 229,464
2025-10-10 2025-10-08 3.000 76,488 +0 0.01% 229,464
2025-10-09 2025-10-06 3.060 76,488 +0 0.01% 234,053
2025-10-08 2025-10-03 3.030 76,488 +0 0.01% 231,759
2025-10-06 2025-10-02 2.960 76,488 +0 0.01% 226,404
2025-10-03 2025-09-30 2.990 76,488 +0 0.01% 228,699
2025-10-02 2025-09-29 2.970 76,488 +0 0.01% 227,169
2025-09-30 2025-09-26 2.930 76,488 +0 0.01% 224,110
2025-09-29 2025-09-25 2.900 76,488 -6,000 0.01% 221,815
2025-08-26 2025-08-22 3.117 82,488 +67 0.01% 257,152
2025-08-25 2025-08-21 3.177 82,421 -4,639 0.01% 261,885
2025-08-21 2025-08-19 3.117 87,060 -500 0.01% 271,405
2025-07-15 2025-07-11 3.197 87,560 -19,016 0.01% 279,963
2025-07-10 2025-07-08 2.918 106,576 +11,009 0.02% 310,948
2025-07-08 2025-07-04 2.998 95,567 +14,012 0.02% 286,467
2025-07-02 2025-06-27 3.038 81,555 -25,021 0.01% 247,725
2025-05-26 2025-05-22 2.938 106,576 -18,214 0.02% 313,077
2025-05-13 2025-05-09 2.818 124,790 -14,037 0.02% 351,620
2025-05-12 2025-05-08 2.798 138,827 -15,012 0.02% 388,398
2025-05-09 2025-05-07 2.818 153,839 -1,301 0.02% 433,472
2025-04-03 2025-04-01 2.518 155,140 +3,548 0.03% 390,633
2024-11-14 2024-11-12 2.738 151,592 +15,012 0.03% 415,023
2024-11-11 2024-11-07 2.918 136,580 +24,520 0.03% 398,488
2024-11-08 2024-11-06 2.958 112,060 +20,016 0.02% 331,427
2024-10-18 2024-10-16 3.038 92,044 -23,419 0.02% 279,585
2024-10-16 2024-10-14 3.018 115,463 -25,020 0.02% 348,413
2024-10-14 2024-10-09 3.097 140,483 -5,004 0.03% 435,142
2024-10-10 2024-10-08 3.057 145,487 +5,004 0.03% 444,827
2024-10-09 2024-10-07 3.337 140,483 -185,151 0.03% 468,830
2024-10-04 2024-10-02 3.337 325,634 -5,005 0.07% 1,086,729
2024-10-03 2024-09-30 3.157 330,639 +5,005 0.07% 1,043,966
2024-08-27 2024-08-23 2.798 325,634 -11,630 0.07% 911,030
2024-04-09 2024-04-05 2.798 337,264 -10,366 0.07% 943,568
2023-12-12 2023-12-08 2.758 347,630 -12,327 0.07% 958,695
2023-08-29 2023-08-25 2.647 359,957 -12,586 0.07% 952,672
2022-12-13 2022-12-09 2.702 372,543 -12,175 0.07% 1,006,742
2022-09-27 2022-09-23 2.702 384,718 -229 0.07% 1,039,643
2022-09-01 2022-08-30 2.667 384,947 +1,147 0.07% 1,026,839
2022-08-31 2022-08-29 2.651 383,800 -12,543 0.07% 1,017,300
2022-04-22 2022-04-20 2.549 396,343 -17,769 0.07% 1,010,398
2021-12-14 2021-12-10 2.718 414,112 -12,861 0.07% 1,125,610
2021-08-27 2021-08-25 2.817 426,973 -12,269 0.07% 1,202,907
2021-08-18 2021-08-16 2.833 439,242 +1,257 0.07% 1,244,464
2021-06-24 2021-06-22 2.929 437,985 +3,141 0.07% 1,282,730
2021-06-01 2021-05-28 3.072 434,844 +18,848 0.07% 1,335,824
2021-05-14 2021-05-12 3.008 415,996 +18,848 0.07% 1,251,438
2021-03-05 2021-03-03 3.311 397,148 +10,554 0.07% 1,314,843
2021-02-23 2021-02-19 3.613 386,594 +2,513 0.06% 1,396,816
2021-02-22 2021-02-18 3.581 384,081 -18,847 0.06% 1,375,510
2021-02-17 2021-02-11 3.008 402,928 -10,932 0.07% 1,212,126
2021-02-09 2021-02-05 2.976 413,860 -26,764 0.07% 1,231,837
2021-01-27 2021-01-25 2.992 440,624 +2,513 0.07% 1,318,513
2021-01-26 2021-01-22 3.040 438,111 +18,848 0.07% 1,331,913
2020-12-21 2020-12-17 3.120 419,263 -6,283 0.07% 1,307,980
2020-12-17 2020-12-15 3.071 425,546 +8,145 0.07% 1,306,740
2020-12-14 2020-12-10 3.226 417,401 +21,150 0.07% 1,346,462
2020-12-11 2020-12-09 3.195 396,251 -21,150 0.06% 1,265,945
2020-12-07 2020-12-03 3.288 417,401 -64,479 0.07% 1,372,356
2020-12-04 2020-12-02 3.164 481,880 +12,896 0.08% 1,524,567
2020-12-03 2020-12-01 2.993 468,984 +57,387 0.08% 1,403,759
2020-12-02 2020-11-30 2.916 411,597 +12,896 0.07% 1,200,072
2020-12-01 2020-11-27 2.962 398,701 -16,765 0.06% 1,181,022
2020-11-17 2020-11-13 2.636 415,466 -4,836 0.07% 1,095,372
2020-11-13 2020-11-11 2.621 420,302 -2,579 0.07% 1,101,604
2020-11-02 2020-10-29 2.621 422,881 -6,448 0.07% 1,108,363
2020-10-09 2020-10-07 2.621 429,329 -25,792 0.07% 1,125,264
2020-09-29 2020-09-25 2.605 455,121 +19,344 0.07% 1,185,806
2020-09-28 2020-09-24 2.590 435,777 +19,344 0.07% 1,128,647
2020-09-25 2020-09-23 2.590 416,433 -64,480 0.07% 1,078,547
2020-09-15 2020-09-11 2.497 480,913 -6,448 0.08% 1,200,797
2020-09-14 2020-09-10 2.450 487,361 +32,240 0.08% 1,194,222
2020-09-11 2020-09-09 2.373 455,121 +25,792 0.07% 1,079,930
2020-09-07 2020-09-03 2.342 429,329 +129 0.07% 1,005,413
2020-08-27 2020-08-25 2.512 429,200 -10,664 0.07% 1,078,170
2020-08-17 2020-08-13 2.512 439,864 +661 0.07% 1,104,958
2020-07-13 2020-07-09 2.618 439,203 -13,216 0.07% 1,149,822
2020-07-02 2020-06-29 2.073 452,419 +5,881 0.07% 937,952
2020-06-30 2020-06-26 1.937 446,538 -75,994 0.07% 864,943
2020-05-21 2020-05-19 1.649 522,532 +13,217 0.08% 861,904
2020-04-09 2020-04-07 2.088 509,315 -4,362 0.08% 1,063,616
2020-03-26 2020-03-24 2.149 513,677 +52,865 0.08% 1,103,819
2020-03-23 2020-03-19 2.149 460,812 +73,219 0.07% 990,219
2020-03-20 2020-03-18 2.330 387,593 +25,904 0.06% 903,267
2020-03-10 2020-03-06 2.739 361,689 +66,081 0.06% 990,679
2020-02-14 2020-02-12 2.996 295,608 +13,217 0.05% 885,729
2020-02-06 2020-02-04 3.027 282,391 +33,041 0.04% 854,673
2020-01-30 2020-01-24 3.163 249,350 +13,216 0.04% 788,633
2020-01-29 2020-01-22 3.208 236,134 -5,947 0.04% 757,554
2020-01-23 2020-01-21 3.163 242,081 +5,947 0.04% 765,643
2020-01-22 2020-01-20 3.193 236,134 +13,216 0.04% 753,981
2020-01-10 2020-01-08 3.148 222,918 -4,625 0.03% 701,662
2019-12-16 2019-12-12 3.399 227,543 -7,469 0.04% 773,473
2019-12-09 2019-12-05 3.385 235,012 -1,365 0.04% 795,418
2019-11-26 2019-11-22 3.355 236,377 +23,888 0.04% 793,111
2019-09-25 2019-09-23 3.546 212,489 +10,920 0.03% 753,434
2019-09-24 2019-09-20 3.546 201,569 +2,320 0.03% 714,714
2019-09-23 2019-09-19 3.546 199,249 +2,594 0.03% 706,488
2019-09-20 2019-09-18 3.560 196,655 -36,037 0.03% 700,172
2019-09-17 2019-09-13 3.604 232,692 -546 0.04% 838,707
2019-09-16 2019-09-12 3.531 233,238 +47,093 0.04% 823,588
2019-09-09 2019-09-05 3.516 186,145 +683 0.03% 654,570
2019-09-03 2019-08-30 3.575 185,462 +13,650 0.03% 663,038
2019-08-29 2019-08-27 3.491 171,812 -7,013 0.03% 599,825
2019-08-26 2019-08-22 3.519 178,825 -710 0.03% 629,343
2019-08-19 2019-08-15 3.491 179,535 -10,656 0.03% 626,787
2019-08-14 2019-08-12 3.519 190,191 +711 0.03% 669,344
2019-08-13 2019-08-09 3.519 189,480 +5,683 0.03% 666,842
2019-08-12 2019-08-08 3.590 183,797 +1,420 0.03% 659,778
2019-08-09 2019-08-07 3.519 182,377 +4,973 0.03% 641,844
2019-07-02 2019-06-27 3.730 177,404 -4,973 0.03% 661,803
2019-06-20 2019-06-18 3.590 182,377 +4,973 0.03% 654,681
2019-06-10 2019-06-05 3.660 177,404 +2,841 0.03% 649,316
2019-06-06 2019-06-04 3.730 174,563 +711 0.03% 651,205
2019-06-05 2019-06-03 3.660 173,852 -711 0.03% 636,315
2019-05-20 2019-05-16 3.801 174,563 +14,208 0.03% 663,491
2019-04-26 2019-04-24 4.082 160,355 -1,705 0.02% 654,636
2019-04-24 2019-04-18 4.012 162,060 -1,563 0.02% 650,190
2019-04-16 2019-04-12 4.012 163,623 -10,655 0.02% 656,460
2019-04-08 2019-04-03 4.012 174,278 +11,081 0.03% 699,209
2019-03-25 2019-03-21 4.153 163,197 +427 0.02% 677,725
2019-03-22 2019-03-20 4.223 162,770 -711 0.02% 687,409
2019-03-19 2019-03-15 4.223 163,481 -14,207 0.02% 690,411
2019-03-15 2019-03-13 4.364 177,688 +21,311 0.03% 775,424
2019-03-14 2019-03-12 4.434 156,377 -2,842 0.02% 693,430
2019-03-13 2019-03-11 4.364 159,219 +1,421 0.02% 694,826
2019-03-07 2019-03-05 4.153 157,798 +1,563 0.02% 655,304
2019-02-28 2019-02-26 4.223 156,235 +1,421 0.02% 659,810
2019-02-25 2019-02-21 4.364 154,814 +426 0.02% 675,603
2019-02-22 2019-02-20 4.364 154,388 -11,366 0.02% 673,744
2019-02-21 2019-02-19 4.082 165,754 +710 0.02% 676,677
2019-02-19 2019-02-15 4.082 165,044 +427 0.02% 673,778
2019-02-18 2019-02-14 4.082 164,617 -427 0.02% 672,035
2019-02-12 2019-02-08 4.012 165,044 -14,207 0.02% 662,162
2019-01-29 2019-01-25 3.942 179,251 +1,421 0.03% 706,544
2019-01-28 2019-01-24 4.012 177,830 +9,661 0.03% 713,459
2019-01-25 2019-01-23 4.082 168,169 -19,890 0.02% 686,536
2019-01-24 2019-01-22 4.012 188,059 +10,655 0.03% 754,498
2019-01-22 2019-01-18 4.153 177,404 -126,445 0.03% 736,724
2019-01-21 2019-01-17 3.942 303,849 -104,423 0.04% 1,197,665
2019-01-18 2019-01-16 3.590 408,272 -21,311 0.06% 1,465,579
2018-12-18 2018-12-14 3.519 429,583 -17,183 0.06% 1,511,842
2018-12-04 2018-11-30 3.587 446,766 -2,660 0.06% 1,602,552
2018-11-22 2018-11-20 3.519 449,426 +29,551 0.06% 1,581,676
2018-08-31 2018-08-29 3.519 419,875 +14,776 0.06% 1,477,677
2018-08-30 2018-08-28 3.519 405,099 -15,581 0.06% 1,425,675
2018-08-16 2018-08-14 3.519 420,680 +38,360 0.06% 1,480,510
2018-07-03 2018-06-28 3.650 382,320 -768 0.05% 1,395,342
2018-06-21 2018-06-19 3.650 383,088 -39,740 0.05% 1,398,145
2018-06-19 2018-06-14 3.715 422,828 -10,127 0.06% 1,570,740
2018-05-29 2018-05-25 3.780 432,955 -4,450 0.06% 1,636,577
2018-05-23 2018-05-18 3.780 437,405 +4,450 0.06% 1,653,398
2018-05-14 2018-05-10 3.780 432,955 +11,508 0.06% 1,636,577
2018-05-09 2018-05-07 3.780 421,447 -767 0.06% 1,593,076
2018-03-14 2018-03-12 4.041 422,214 -7,672 0.06% 1,706,043
2018-03-13 2018-03-09 4.041 429,886 +30,687 0.06% 1,737,043
2018-03-12 2018-03-08 3.976 399,199 -45,648 0.05% 1,587,029
2018-03-08 2018-03-06 4.041 444,847 +23,016 0.06% 1,797,496
2018-03-06 2018-03-02 4.041 421,831 -9,206 0.06% 1,704,495
2018-03-02 2018-02-28 4.106 431,037 -6,138 0.06% 1,769,786
2018-03-01 2018-02-27 4.106 437,175 -15,343 0.06% 1,794,988
2018-02-28 2018-02-26 4.106 452,518 -768 0.06% 1,857,984
2018-02-27 2018-02-23 3.976 453,286 -11,508 0.06% 1,802,054
2018-02-26 2018-02-22 3.780 464,794 +23,016 0.06% 1,756,929
2018-02-23 2018-02-21 3.650 441,778 +38,360 0.06% 1,612,344
2018-02-22 2018-02-20 3.584 403,418 +7,672 0.05% 1,446,051
2018-02-20 2018-02-13 3.519 395,746 +7,672 0.05% 1,392,759
2018-02-14 2018-02-12 3.519 388,074 -4,603 0.05% 1,365,759
2018-02-13 2018-02-09 3.454 392,677 +4,603 0.05% 1,356,366
2018-02-12 2018-02-08 3.584 388,074 +767 0.05% 1,391,050
2018-02-09 2018-02-07 3.519 387,307 -3,836 0.05% 1,363,059
2018-02-08 2018-02-06 3.519 391,143 +6,905 0.05% 1,376,559
2018-02-07 2018-02-05 3.650 384,238 -15,344 0.05% 1,402,342
2018-02-06 2018-02-02 3.715 399,582 +15,344 0.05% 1,484,384
2018-02-01 2018-01-30 3.780 384,238 -24,090 0.05% 1,452,426
2018-01-31 2018-01-29 3.845 408,328 -11,508 0.06% 1,570,098
2018-01-29 2018-01-25 3.780 419,836 -11,508 0.06% 1,586,987
2018-01-25 2018-01-23 3.780 431,344 +11,508 0.06% 1,630,487
2018-01-24 2018-01-22 3.780 419,836 -7,672 0.06% 1,586,987
2018-01-23 2018-01-19 3.780 427,508 -23,016 0.06% 1,615,987
2018-01-22 2018-01-18 3.715 450,524 +15,344 0.06% 1,673,626
2018-01-19 2018-01-17 3.780 435,180 -5,370 0.06% 1,644,987
2018-01-18 2018-01-16 3.715 440,550 +22,248 0.06% 1,636,574
2018-01-16 2018-01-12 3.715 418,302 +13,810 0.06% 1,553,926
2018-01-05 2018-01-03 3.780 404,492 +12,275 0.05% 1,528,986
2018-01-04 2018-01-02 3.845 392,217 -1,535 0.05% 1,508,148
2018-01-03 2017-12-29 3.910 393,752 +1,535 0.05% 1,539,713
2018-01-02 2017-12-28 3.910 392,217 +23,016 0.05% 1,533,710
2017-12-29 2017-12-27 3.976 369,201 +1,074 0.05% 1,467,771
2017-12-20 2017-12-18 3.976 368,127 +38,359 0.05% 1,463,501
2017-12-19 2017-12-15 3.912 329,768 +18,347 0.04% 1,290,194
2017-12-18 2017-12-14 3.912 311,421 -7,290 0.04% 1,218,413
2017-12-15 2017-12-13 3.912 318,711 +17,590 0.04% 1,246,935
2017-12-14 2017-12-12 3.912 301,121 +17,432 0.04% 1,178,115
2017-12-13 2017-12-11 4.039 283,689 -15,847 0.04% 1,145,717
2017-12-12 2017-12-08 3.660 299,536 +23,136 0.04% 1,096,306
2017-12-11 2017-12-07 4.607 276,400 +95,082 0.04% 1,273,256
2017-12-08 2017-12-06 4.354 181,318 +16,639 0.02% 789,487
2017-12-05 2017-12-01 4.354 164,679 -73,688 0.02% 717,038
2017-11-27 2017-11-23 4.102 238,367 +61,011 0.03% 977,720
2017-11-21 2017-11-17 3.976 177,356 -7,924 0.02% 705,085
2017-11-17 2017-11-15 3.849 185,280 -792 0.02% 713,203
2017-11-16 2017-11-14 3.849 186,072 +7,923 0.02% 716,252
2017-11-15 2017-11-13 3.912 178,149 +793 0.02% 696,996
2017-11-06 2017-11-02 4.165 177,356 -793 0.02% 738,660
2017-11-03 2017-11-01 4.102 178,149 -6,655 0.02% 730,721
2017-11-02 2017-10-31 4.228 184,804 -8,716 0.02% 781,342
2017-11-01 2017-10-30 3.912 193,520 +792 0.03% 757,133
2017-10-31 2017-10-27 4.102 192,728 +10,301 0.03% 790,520
2017-10-23 2017-10-19 4.228 182,427 +11,092 0.02% 771,292
2017-10-20 2017-10-18 4.607 171,335 -9,508 0.02% 789,267
2017-10-18 2017-10-16 4.733 180,843 -7,923 0.02% 855,890
2017-10-17 2017-10-13 4.607 188,766 +7,923 0.02% 869,564
2017-10-10 2017-10-06 4.480 180,843 +9,508 0.02% 810,242
2017-10-06 2017-10-03 4.480 171,335 -15,054 0.02% 767,643
2017-10-03 2017-09-28 4.291 186,389 +2,377 0.02% 799,805
2017-09-29 2017-09-27 4.228 184,012 +3,169 0.02% 777,993
2017-09-28 2017-09-26 4.228 180,843 +9,508 0.02% 764,595
2017-09-27 2017-09-25 4.291 171,335 -3,169 0.02% 735,207
2017-09-26 2017-09-22 4.417 174,504 -236,595 0.02% 770,830
2017-09-21 2017-09-19 4.039 411,099 -9,508 0.05% 1,660,280
2017-09-20 2017-09-18 4.039 420,607 +7,924 0.05% 1,698,679
2017-09-15 2017-09-13 4.102 412,683 -7,924 0.06% 1,692,719
2017-09-08 2017-09-06 3.976 420,607 +15,847 0.07% 1,672,137
2017-09-07 2017-09-05 4.039 404,760 +142,623 0.06% 1,634,679
2017-09-06 2017-09-04 3.976 262,137 -142,464 0.04% 1,042,135
2017-09-05 2017-09-01 3.786 404,601 +175,425 0.06% 1,531,909
2017-08-31 2017-08-29 3.786 229,176 -1,585 0.04% 867,711
2017-08-30 2017-08-28 3.847 230,761 -80,561 0.04% 887,805
2017-08-29 2017-08-25 3.725 311,322 +24,563 0.05% 1,159,723
2017-08-22 2017-08-18 3.481 286,759 -3,275 0.04% 998,174
2017-08-14 2017-08-10 3.481 290,034 -1,638 0.04% 1,009,574
2017-08-07 2017-08-03 3.481 291,672 +8,188 0.04% 1,015,276
2017-08-04 2017-08-02 3.481 283,484 -4,913 0.04% 986,774
2017-08-03 2017-08-01 3.481 288,397 +4,094 0.04% 1,003,876
2017-08-02 2017-07-31 3.420 284,303 -16,375 0.04% 972,263
2017-07-21 2017-07-19 3.420 300,678 +12,281 0.05% 1,028,263
2017-06-12 2017-06-08 3.359 288,397 -22,270 0.04% 968,652
2017-06-05 2017-06-01 3.420 310,667 -2,456 0.05% 1,062,423
2017-06-02 2017-05-31 3.420 313,123 -13,100 0.05% 1,070,822
2017-05-25 2017-05-23 3.420 326,223 -18,013 0.05% 1,115,622
2017-05-19 2017-05-17 3.359 344,236 +14,738 0.05% 1,156,201
2017-05-08 2017-05-04 3.359 329,498 +16,375 0.05% 1,106,700
2017-05-05 2017-05-02 3.359 313,123 -8,188 0.05% 1,051,701
2017-04-27 2017-04-25 3.298 321,311 +20,469 0.05% 1,059,580
2017-04-26 2017-04-24 3.359 300,842 +12,281 0.05% 1,010,452
2017-04-12 2017-04-10 3.237 288,561 +16,376 0.04% 933,959
2017-03-08 2017-03-06 3.359 272,185 +818 0.04% 914,200
2017-02-24 2017-02-22 3.420 271,367 -4,093 0.04% 928,025
2017-02-20 2017-02-16 3.420 275,460 -57,641 0.04% 942,022
2017-02-14 2017-02-10 3.298 333,101 -32,750 0.05% 1,098,460
2017-01-19 2017-01-17 3.176 365,851 -9,825 0.06% 1,161,775
2017-01-18 2017-01-16 3.237 375,676 +6,550 0.06% 1,215,917
2016-12-28 2016-12-22 3.298 369,126 -8,188 0.06% 1,217,259
2016-12-20 2016-12-16 3.178 377,314 -14,238 0.06% 1,199,014
2016-12-16 2016-12-14 3.178 391,552 +3,738 0.06% 1,244,259
2016-12-15 2016-12-13 3.119 387,814 +16,144 0.06% 1,209,559
2016-12-14 2016-12-12 3.178 371,670 +16,993 0.05% 1,181,079
2016-12-13 2016-12-09 3.237 354,677 +8,496 0.05% 1,147,951
2016-12-12 2016-12-08 3.237 346,181 +39,934 0.05% 1,120,453
2016-12-08 2016-12-06 3.237 306,247 +8,497 0.04% 991,202
2016-12-07 2016-12-05 3.178 297,750 -25,490 0.04% 946,179
2016-12-06 2016-12-02 3.178 323,240 -6,797 0.05% 1,027,180
2016-12-05 2016-12-01 3.178 330,037 +25,489 0.05% 1,048,779
2016-11-28 2016-11-24 3.237 304,548 -8,496 0.04% 985,703
2016-11-16 2016-11-14 3.178 313,044 -8,497 0.05% 994,779
2016-11-10 2016-11-08 3.178 321,541 +8,497 0.05% 1,021,781
2016-11-01 2016-10-28 3.178 313,044 -8,497 0.05% 994,779
2016-10-28 2016-10-26 3.178 321,541 -8,496 0.05% 1,021,781
2016-10-26 2016-10-24 3.237 330,037 -42,483 0.05% 1,068,201
2016-10-25 2016-10-20 3.119 372,520 +25,490 0.05% 1,161,858
2016-10-17 2016-10-13 3.119 347,030 +44,182 0.05% 1,082,357
2016-09-20 2016-09-15 3.237 302,848 -8,497 0.04% 980,201
2016-09-14 2016-09-12 3.119 311,345 +8,157 0.05% 971,059
2016-09-13 2016-09-09 3.237 303,188 -8,497 0.04% 981,301
2016-09-12 2016-09-08 3.178 311,685 -16,993 0.05% 990,461
2016-08-30 2016-08-26 3.060 328,678 -8,318 0.05% 1,005,777
2016-08-18 2016-08-16 3.003 336,996 +1,765 0.06% 1,012,134
2016-08-17 2016-08-15 3.173 335,231 -3,529 0.06% 1,063,823
2016-08-15 2016-08-11 3.173 338,760 -74,999 0.06% 1,075,022
2016-08-09 2016-08-05 3.060 413,759 +70,587 0.07% 1,266,130
2016-07-08 2016-07-06 2.890 343,172 -353 0.06% 991,789
2016-07-06 2016-07-04 3.003 343,525 -26,470 0.06% 1,031,743
2016-06-27 2016-06-23 3.003 369,995 -8,823 0.06% 1,111,243
2016-06-20 2016-06-16 2.947 378,818 +8,823 0.06% 1,116,275
2016-06-13 2016-06-08 3.060 369,995 +17,647 0.06% 1,132,210
2016-06-10 2016-06-07 3.003 352,348 -3,530 0.06% 1,058,242
2016-06-07 2016-06-03 3.003 355,878 +3,530 0.06% 1,068,844
2016-06-02 2016-05-31 3.060 352,348 -5,294 0.06% 1,078,209
2016-06-01 2016-05-30 3.003 357,642 +5,294 0.06% 1,074,142
2016-05-30 2016-05-26 3.003 352,348 +4,411 0.06% 1,058,242
2016-05-20 2016-05-18 3.060 347,937 +17,647 0.06% 1,064,711
2016-05-09 2016-05-05 3.060 330,290 +8,823 0.06% 1,010,710
2016-05-05 2016-05-03 3.117 321,467 -48,528 0.05% 1,001,928
2016-05-04 2016-04-29 3.173 369,995 +27,352 0.06% 1,174,143
2016-05-03 2016-04-28 3.060 342,643 -4,411 0.06% 1,048,511
2016-04-29 2016-04-27 3.003 347,054 +4,411 0.06% 1,042,342
2016-04-28 2016-04-26 3.060 342,643 +17,647 0.06% 1,048,511
2016-04-27 2016-04-25 3.117 324,996 +35,293 0.05% 1,012,926
2016-04-21 2016-04-19 3.117 289,703 -17,646 0.05% 902,928
2016-04-20 2016-04-18 3.060 307,349 +17,646 0.05% 940,509
2016-04-18 2016-04-14 3.173 289,703 -17,646 0.05% 919,344
2016-04-13 2016-04-11 3.060 307,349 -15,882 0.05% 940,509
2016-04-12 2016-04-08 3.060 323,231 +9,705 0.05% 989,109
2016-04-11 2016-04-07 3.117 313,526 -882 0.05% 977,178
2016-04-08 2016-04-06 3.117 314,408 -4,765 0.05% 979,927
2016-04-06 2016-04-01 3.117 319,173 -6,176 0.05% 994,778
2016-04-05 2016-03-31 3.060 325,349 +2,647 0.05% 995,590
2016-04-01 2016-03-30 3.173 322,702 +13,588 0.05% 1,024,064
2016-03-31 2016-03-29 3.173 309,114 -104,115 0.05% 980,943
2016-03-30 2016-03-24 3.287 413,229 -6,000 0.07% 1,358,176
2016-03-29 2016-03-23 3.343 419,229 +14,823 0.07% 1,401,653
2016-03-24 2016-03-22 3.343 404,406 +15,882 0.07% 1,352,094
2016-03-23 2016-03-21 3.613 388,524 -10,588 0.07% 1,403,574
2016-03-22 2016-03-18 3.456 399,112 -32,868 0.07% 1,379,136
2016-03-17 2016-03-15 3.456 431,980 -9,550 0.07% 1,492,712
2016-03-09 2016-03-07 3.194 441,530 -9,550 0.07% 1,410,127
2016-03-04 2016-03-02 3.141 451,080 -13,370 0.07% 1,417,011
2016-03-03 2016-03-01 3.037 464,450 -13,370 0.07% 1,410,377
2016-03-01 2016-02-26 3.037 477,820 +19,100 0.07% 1,450,977
2016-02-29 2016-02-25 2.932 458,720 +13,370 0.07% 1,344,943
2016-02-25 2016-02-23 3.089 445,350 -9,550 0.07% 1,375,694
2016-02-24 2016-02-22 2.984 454,900 -16,235 0.07% 1,357,560
2016-02-23 2016-02-19 2.932 471,135 +16,235 0.07% 1,381,344
2016-02-19 2016-02-17 2.932 454,900 -12,415 0.07% 1,333,743
2016-02-16 2016-02-12 2.775 467,315 +12,415 0.07% 1,296,743
2016-02-15 2016-02-11 2.827 454,900 -1,910 0.07% 1,286,110
2016-02-12 2016-02-05 2.932 456,810 -10,696 0.07% 1,339,343
2016-02-05 2016-02-03 2.880 467,506 +9,550 0.07% 1,346,227
2016-02-04 2016-02-02 2.880 457,956 +1,146 0.07% 1,318,727
2016-02-03 2016-02-01 2.932 456,810 -7,640 0.07% 1,339,343
2016-02-02 2016-01-29 2.932 464,450 +9,550 0.07% 1,361,744
2016-02-01 2016-01-28 2.932 454,900 -9,550 0.07% 1,333,743
2016-01-28 2016-01-26 2.880 464,450 -3,820 0.07% 1,337,427
2016-01-22 2016-01-20 2.932 468,270 +21,010 0.07% 1,372,944
2016-01-21 2016-01-19 3.089 447,260 -18,527 0.07% 1,381,594
2016-01-19 2016-01-15 3.194 465,787 +10,887 0.07% 1,487,598
2016-01-15 2016-01-13 3.194 454,900 -1,719 0.07% 1,452,828
2016-01-14 2016-01-12 3.089 456,619 +1,910 0.07% 1,410,504
2016-01-11 2016-01-07 3.298 454,709 -57,300 0.07% 1,499,831
2015-12-23 2015-12-21 3.613 512,009 -6,112 0.08% 1,849,673
2015-12-21 2015-12-17 3.717 518,121 -7,640 0.08% 1,926,007
2015-12-18 2015-12-16 3.665 525,761 +7,640 0.08% 1,926,880
2015-12-17 2015-12-15 3.665 518,121 +3,820 0.08% 1,898,880
2015-12-16 2015-12-14 3.665 514,301 -8,407 0.08% 1,884,880
2015-12-14 2015-12-10 3.614 522,708 -14,735 0.08% 1,889,084
2015-12-11 2015-12-09 3.665 537,443 -3,929 0.08% 1,969,694
2015-12-10 2015-12-08 3.716 541,372 +25,540 0.08% 2,011,650
2015-12-09 2015-12-07 3.919 515,832 -5,501 0.08% 2,021,775
2015-12-08 2015-12-04 3.919 521,333 -3,417 0.08% 2,043,336
2015-12-07 2015-12-03 3.970 524,750 +5,501 0.08% 2,083,440
2015-12-04 2015-12-02 3.919 519,249 +19,449 0.08% 2,035,168
2015-12-03 2015-12-01 3.767 499,800 +9,823 0.08% 1,882,616
2015-12-02 2015-11-30 3.665 489,977 -5,894 0.07% 1,795,734
2015-12-01 2015-11-27 3.563 495,871 -58,937 0.08% 1,766,854
2015-11-26 2015-11-24 3.461 554,808 +2,947 0.08% 1,920,373
2015-11-25 2015-11-23 3.461 551,861 -3,143 0.08% 1,910,172
2015-11-12 2015-11-10 3.410 555,004 +13,752 0.08% 1,892,800
2015-11-11 2015-11-09 3.410 541,252 +29,468 0.08% 1,845,900
2015-10-30 2015-10-28 3.258 511,784 +3,143 0.08% 1,667,249
2015-10-27 2015-10-23 3.461 508,641 +6,876 0.08% 1,760,573
2015-10-15 2015-10-13 3.461 501,765 -14,574 0.08% 1,736,773
2015-10-12 2015-10-08 3.156 516,339 -11,001 0.08% 1,629,523
2015-10-09 2015-10-07 3.207 527,340 -39,291 0.08% 1,691,084
2015-10-08 2015-10-06 3.105 566,631 +35,362 0.09% 1,759,398
2015-10-07 2015-10-05 3.105 531,269 +982 0.08% 1,649,598
2015-10-06 2015-10-02 3.054 530,287 -26,522 0.08% 1,619,556
2015-10-05 2015-09-30 2.749 556,809 -13,359 0.08% 1,530,502
2015-10-02 2015-09-29 2.647 570,168 +8,841 0.09% 1,509,177
2015-09-30 2015-09-25 2.749 561,327 +4,322 0.09% 1,542,921
2015-09-29 2015-09-24 2.851 557,005 +196 0.08% 1,587,746
2015-09-23 2015-09-21 2.851 556,809 -7,858 0.08% 1,587,187
2015-09-22 2015-09-18 2.800 564,667 +7,858 0.09% 1,580,844
2015-09-21 2015-09-17 2.800 556,809 -2,946 0.08% 1,558,845
2015-09-18 2015-09-16 2.851 559,755 -983 0.08% 1,595,585
2015-09-17 2015-09-15 2.800 560,738 -12,769 0.09% 1,569,844
2015-09-16 2015-09-14 2.800 573,507 -9,823 0.09% 1,605,592
2015-09-15 2015-09-11 2.749 583,330 +4,911 0.09% 1,603,400
2015-09-14 2015-09-10 2.749 578,419 +4,912 0.09% 1,589,901
2015-09-11 2015-09-09 2.800 573,507 +1,964 0.09% 1,605,592
2015-09-10 2015-09-08 2.647 571,543 +3,929 0.09% 1,512,816
2015-09-09 2015-09-07 2.525 567,614 +5,894 0.09% 1,433,074
2015-09-08 2015-09-04 2.535 561,720 -9,823 0.09% 1,423,912
2015-09-04 2015-09-01 2.698 571,543 -5,697 0.09% 1,541,909
2015-09-02 2015-08-31 2.749 577,240 +2,357 0.09% 1,586,661
2015-09-01 2015-08-28 2.800 574,883 +16,699 0.09% 1,609,445
2015-08-31 2015-08-27 2.851 558,184 -12,770 0.08% 1,591,107
2015-08-27 2015-08-25 2.698 570,954 +12,770 0.09% 1,540,320
2015-08-26 2015-08-24 2.749 558,184 +6,876 0.08% 1,534,281
2015-08-25 2015-08-21 3.003 551,308 +3,929 0.08% 1,655,694
2015-08-24 2015-08-20 3.249 547,379 -7,384 0.08% 1,778,640
2015-08-18 2015-08-14 3.446 554,763 +1,016 0.08% 1,911,884
2015-08-17 2015-08-13 3.496 553,747 +4,469 0.08% 1,935,645
2015-08-14 2015-08-12 3.446 549,278 -3,047 0.08% 1,892,981
2015-08-13 2015-08-11 3.496 552,325 +10,156 0.08% 1,930,675
2015-08-12 2015-08-10 3.496 542,169 -10,156 0.08% 1,895,174
2015-08-05 2015-08-03 3.348 552,325 -3,047 0.08% 1,849,097
2015-08-04 2015-07-31 3.348 555,372 -10,156 0.08% 1,859,298
2015-08-03 2015-07-30 3.348 565,528 -406 0.08% 1,893,298
2015-07-31 2015-07-29 3.397 565,934 +10,156 0.08% 1,922,520
2015-07-30 2015-07-28 3.397 555,778 -2,438 0.08% 1,888,020
2015-07-29 2015-07-27 3.397 558,216 -7,718 0.08% 1,896,302
2015-07-28 2015-07-24 3.643 565,934 +121,870 0.08% 2,061,833
2015-07-27 2015-07-23 3.545 444,064 +1,015 0.07% 1,574,106
2015-07-24 2015-07-22 3.545 443,049 +4,062 0.07% 1,570,509
2015-07-23 2015-07-21 3.594 438,987 -7,109 0.06% 1,577,722
2015-07-21 2015-07-17 3.643 446,096 +2,032 0.07% 1,625,235
2015-07-17 2015-07-15 3.496 444,064 -16,656 0.07% 1,552,244
2015-07-16 2015-07-14 3.692 460,720 +76,575 0.07% 1,701,196
2015-07-15 2015-07-13 3.742 384,145 +406 0.06% 1,437,358
2015-07-14 2015-07-10 3.496 383,739 -8,290 0.06% 1,341,375
2015-07-13 2015-07-09 3.249 392,029 -1,828 0.06% 1,273,850
2015-07-10 2015-07-08 2.806 393,857 -11,172 0.06% 1,105,273
2015-07-09 2015-07-07 3.200 405,029 -6,093 0.06% 1,296,151
2015-07-08 2015-07-06 3.545 411,122 +21,124 0.06% 1,457,335
2015-07-07 2015-07-03 4.136 389,998 +11,171 0.06% 1,612,864
2015-07-06 2015-07-02 4.480 378,827 +11,781 0.06% 1,697,221
2015-07-03 2015-06-30 4.628 367,046 -10,562 0.05% 1,698,652
2015-07-02 2015-06-29 4.333 377,608 +10,968 0.06% 1,635,987
2015-06-29 2015-06-25 4.726 366,640 +5,078 0.05% 1,732,875
2015-06-26 2015-06-24 4.776 361,562 -850 0.05% 1,726,675
2015-06-25 2015-06-23 4.825 362,412 +9,140 0.05% 1,748,577
2015-06-24 2015-06-22 4.776 353,272 -2,843 0.05% 1,687,085
2015-06-23 2015-06-19 5.022 356,115 -15,437 0.05% 1,788,325
2015-06-22 2015-06-18 4.923 371,552 +8,125 0.05% 1,829,261
2015-06-19 2015-06-17 4.874 363,427 -2,032 0.05% 1,771,367
2015-06-17 2015-06-15 5.120 365,459 -35,951 0.05% 1,871,234
2015-06-16 2015-06-12 4.874 401,410 +22,343 0.06% 1,956,498
2015-06-15 2015-06-11 4.480 379,067 +22,091 0.06% 1,698,296
2015-06-12 2015-06-10 4.431 356,976 +5,281 0.05% 1,581,749
2015-06-11 2015-06-09 4.579 351,695 +12,187 0.05% 1,610,294
2015-06-10 2015-06-08 4.726 339,508 +29,858 0.05% 1,604,639
2015-06-09 2015-06-05 4.776 309,650 +29,248 0.05% 1,478,764
2015-06-08 2015-06-04 4.923 280,402 -2,437 0.04% 1,380,502
2015-06-05 2015-06-03 5.022 282,839 +22,546 0.04% 1,420,350
2015-06-04 2015-06-02 5.219 260,293 +22,343 0.04% 1,358,390
2015-06-03 2015-06-01 5.219 237,950 -2,031 0.03% 1,241,788
2015-06-02 2015-05-29 5.120 239,981 +6,093 0.04% 1,228,758
2015-06-01 2015-05-28 5.219 233,888 +3,656 0.03% 1,220,590
2015-05-29 2015-05-27 5.514 230,232 +6,094 0.03% 1,269,521
2015-05-28 2015-05-26 5.613 224,138 -65,404 0.03% 1,257,988
2015-05-27 2015-05-22 5.219 289,542 -6,906 0.04% 1,511,031
2015-05-26 2015-05-21 4.874 296,448 +12,594 0.04% 1,444,907
2015-05-22 2015-05-20 4.923 283,854 +17,264 0.04% 1,397,498
2015-05-21 2015-05-19 4.923 266,590 +5,078 0.04% 1,312,502
2015-05-20 2015-05-18 4.923 261,512 +10,156 0.04% 1,287,501
2015-05-19 2015-05-15 5.022 251,356 -23,155 0.04% 1,262,250
2015-05-15 2015-05-13 4.825 274,511 +13,405 0.04% 1,324,469
2015-05-14 2015-05-12 4.874 261,106 +13,203 0.04% 1,272,647
2015-05-13 2015-05-11 5.120 247,903 -14,421 0.04% 1,269,320
2015-05-12 2015-05-08 4.923 262,324 -163,712 0.04% 1,291,499
2015-05-11 2015-05-07 4.579 426,036 +153,353 0.06% 1,950,677
2015-05-08 2015-05-06 4.874 272,683 -48,342 0.04% 1,329,074
2015-05-07 2015-05-05 4.923 321,025 +88,153 0.05% 1,580,501
2015-05-06 2015-05-04 5.416 232,872 +10,562 0.03% 1,261,148
2015-05-05 2015-04-30 5.416 222,310 +57,685 0.03% 1,203,948
2015-05-04 2015-04-29 5.416 164,625 -71,719 0.02% 891,548
2015-04-30 2015-04-28 3.889 236,344 +22,850 0.03% 919,237
2015-04-29 2015-04-27 3.889 213,494 -1,015 0.03% 830,365
2015-04-28 2015-04-24 3.791 214,509 +10,156 0.03% 813,190
2015-04-27 2015-04-23 3.889 204,353 +20,867 0.03% 794,812
2015-04-24 2015-04-22 3.889 183,486 -30,874 0.03% 713,651
2015-04-23 2015-04-21 3.791 214,360 -22,952 0.03% 812,626
2015-04-22 2015-04-20 3.545 237,312 -1,219 0.03% 841,217
2015-04-21 2015-04-17 3.594 238,531 +5,078 0.04% 857,282
2015-04-20 2015-04-16 3.643 233,453 +32,093 0.03% 850,525
2015-04-17 2015-04-15 3.742 201,360 +7,515 0.03% 753,430
2015-04-16 2015-04-14 3.840 193,845 +19,702 0.03% 744,398
2015-04-15 2015-04-13 3.939 174,143 -165,001 0.03% 685,886
2015-04-14 2015-04-10 3.545 339,144 +52,810 0.05% 1,202,189
2015-04-13 2015-04-09 3.397 286,334 +55,857 0.04% 972,698
2015-04-10 2015-04-08 3.299 230,477 +94,186 0.03% 760,254
2015-04-09 2015-04-02 3.151 136,291 -8,937 0.03% 429,441
2015-04-08 2015-04-01 3.052 145,228 -79,215 0.03% 443,300
2015-04-01 2015-03-30 3.003 224,443 +38,592 0.05% 674,050
2015-03-31 2015-03-27 3.003 185,851 +20,312 0.04% 558,150
2015-03-30 2015-03-26 3.003 165,539 +2,031 0.04% 497,149
2015-03-27 2015-03-25 3.003 163,508 +6,499 0.04% 491,049
2015-03-26 2015-03-24 2.954 157,009 +2,438 0.03% 463,801
2015-03-25 2015-03-23 3.052 154,571 +61,950 0.03% 471,819
2015-03-23 2015-03-19 3.102 92,621 -4,062 0.02% 287,280
2015-03-20 2015-03-18 3.052 96,683 -3,047 0.02% 295,119
2015-03-12 2015-03-10 3.102 99,730 +1,016 0.02% 309,330
2015-03-11 2015-03-09 3.118 98,714 -65,607 0.02% 307,799
2015-03-10 2015-03-06 3.025 164,321 -15,530 0.04% 497,073
2015-03-06 2015-03-04 3.025 179,851 -2,578 0.04% 544,051
2015-03-05 2015-03-03 3.025 182,429 +21,487 0.04% 551,850
2015-03-02 2015-02-26 3.118 160,942 -2,148 0.03% 501,831
2015-02-27 2015-02-25 3.118 163,090 +10,743 0.03% 508,529
2015-02-26 2015-02-24 3.118 152,347 +5,372 0.03% 475,031
2015-02-25 2015-02-23 3.118 146,975 -21,057 0.03% 458,281
2015-02-24 2015-02-18 3.165 168,032 +1,719 0.03% 531,759
2015-02-23 2015-02-16 3.351 166,313 +1,504 0.03% 557,278
2015-02-17 2015-02-13 3.397 164,809 +2,148 0.03% 559,909
2015-02-16 2015-02-12 3.490 162,661 +4,298 0.03% 567,751
2015-02-03 2015-01-30 3.304 158,363 -6,446 0.03% 523,270
2015-02-02 2015-01-29 3.351 164,809 +2,148 0.03% 552,239
2015-01-29 2015-01-27 3.397 162,661 +1,075 0.03% 552,611
2015-01-28 2015-01-26 3.397 161,586 -54,793 0.03% 548,959
2015-01-27 2015-01-23 3.444 216,379 +42,975 0.05% 745,179
2015-01-26 2015-01-22 3.351 173,404 -5,372 0.04% 581,039
2015-01-22 2015-01-20 3.304 178,776 -5,372 0.04% 590,719
2015-01-21 2015-01-19 3.258 184,148 +5,372 0.04% 599,900
2015-01-20 2015-01-16 3.351 178,776 +5,372 0.04% 599,039
2015-01-16 2015-01-14 3.397 173,404 -107,438 0.04% 589,109
2015-01-15 2015-01-13 3.397 280,842 +103,140 0.06% 954,110
2015-01-14 2015-01-12 3.351 177,702 +1,075 0.04% 595,441
2015-01-13 2015-01-09 3.397 176,627 -4,298 0.04% 600,058
2015-01-09 2015-01-07 3.258 180,925 +10,744 0.04% 589,400
2015-01-08 2015-01-06 3.304 170,181 +4,297 0.04% 562,319
2015-01-07 2015-01-05 3.304 165,884 +4,298 0.03% 548,121
2015-01-06 2015-01-02 3.351 161,586 -4,298 0.03% 541,439
2015-01-02 2014-12-29 3.304 165,884 +2,149 0.03% 548,121
2014-12-30 2014-12-24 3.258 163,735 +1,074 0.03% 533,400
2014-12-23 2014-12-19 3.304 162,661 -2,148 0.03% 537,471
2014-12-22 2014-12-18 3.258 164,809 +4,297 0.03% 536,899
2014-12-18 2014-12-16 3.444 160,512 -21,487 0.03% 552,781
2014-12-15 2014-12-11 3.397 181,999 -1,290 0.04% 618,309
2014-12-12 2014-12-10 3.488 183,289 -6,125 0.04% 639,296
2014-12-11 2014-12-09 3.579 189,414 +33,777 0.04% 677,820
2014-12-10 2014-12-08 3.850 155,637 +17,661 0.03% 599,249
2014-12-09 2014-12-05 3.443 137,976 +14,128 0.03% 474,999
2014-11-18 2014-11-14 3.261 123,848 +15,454 0.03% 403,921
2014-11-13 2014-11-11 3.261 108,394 -2,208 0.02% 353,519
2014-11-12 2014-11-10 3.261 110,602 -8,168 0.02% 360,720
2014-11-10 2014-11-06 3.261 118,770 -13,246 0.02% 387,360
2014-11-07 2014-11-05 3.261 132,016 +13,246 0.03% 430,561
2014-10-31 2014-10-29 3.261 118,770 +11,038 0.02% 387,360
2014-10-29 2014-10-27 3.216 107,732 -11,038 0.02% 346,480
2014-10-28 2014-10-24 3.261 118,770 -1,104 0.02% 387,360
2014-10-17 2014-10-15 3.352 119,874 -24,284 0.02% 401,820
2014-10-15 2014-10-13 3.307 144,158 +13,467 0.03% 476,691
2014-10-13 2014-10-09 3.352 130,691 -24,284 0.03% 438,079
2014-10-09 2014-10-07 3.397 154,975 +35,322 0.03% 526,500
2014-09-16 2014-09-12 3.579 119,653 -2,208 0.02% 428,179
2014-09-04 2014-09-02 3.624 121,861 -3,532 0.02% 441,601
2014-08-28 2014-08-26 3.760 125,393 -44,152 0.03% 471,440
2014-08-26 2014-08-22 3.804 169,545 -15,390 0.03% 644,938
2014-08-25 2014-08-21 3.539 184,935 -14,469 0.04% 654,400
2014-08-21 2014-08-19 3.539 199,404 +11,304 0.04% 705,599
2014-08-19 2014-08-15 3.627 188,100 -24,869 0.04% 682,240
2014-08-18 2014-08-14 3.627 212,969 +24,869 0.04% 772,440
2014-08-15 2014-08-13 3.627 188,100 +3,391 0.04% 682,240
2014-08-14 2014-08-12 3.671 184,709 -5,652 0.04% 678,111
2014-08-13 2014-08-11 3.671 190,361 -13,565 0.04% 698,860
2014-08-12 2014-08-08 3.671 203,926 +33,912 0.04% 748,661
2014-08-11 2014-08-07 3.715 170,014 -37,077 0.03% 631,682
2014-08-08 2014-08-06 3.627 207,091 -2,939 0.04% 751,120
2014-08-07 2014-08-05 3.450 210,030 +105,806 0.04% 724,620
2014-08-06 2014-08-04 3.450 104,224 -13,112 0.02% 359,581
2014-07-31 2014-07-29 3.362 117,336 -15,826 0.02% 394,438
2014-07-30 2014-07-28 3.317 133,162 +3,843 0.03% 441,749
2014-07-28 2014-07-24 3.229 129,319 -22,608 0.03% 417,561
2014-07-03 2014-06-30 3.096 151,927 +15,826 0.03% 470,400
2014-07-02 2014-06-27 3.140 136,101 +13,565 0.03% 427,419
2014-06-26 2014-06-24 3.317 122,536 -13,565 0.02% 406,499
2014-06-25 2014-06-23 3.273 136,101 -3,391 0.03% 445,479
2014-06-24 2014-06-20 3.317 139,492 -11,305 0.03% 462,748
2014-06-12 2014-06-10 3.185 150,797 -4,521 0.03% 480,241
2014-06-11 2014-06-09 3.096 155,318 -2,261 0.03% 480,899
2014-06-10 2014-06-06 3.140 157,579 +7,913 0.03% 494,870
2014-05-23 2014-05-21 3.096 149,666 -5,652 0.03% 463,399
2014-05-22 2014-05-20 3.096 155,318 -9,043 0.03% 480,899
2014-05-21 2014-05-19 3.052 164,361 +5,652 0.03% 501,629
2014-05-19 2014-05-15 3.096 158,709 -7,913 0.03% 491,399
2014-05-16 2014-05-14 3.096 166,622 +7,913 0.03% 515,899
2014-05-15 2014-05-13 3.096 158,709 +4,521 0.03% 491,399
2014-05-14 2014-05-12 3.096 154,188 -9,043 0.03% 477,401
2014-05-12 2014-05-08 3.096 163,231 +4,522 0.03% 505,400
2014-05-09 2014-05-07 3.185 158,709 -7,913 0.03% 505,439
2014-05-08 2014-05-05 3.096 166,622 +7,913 0.03% 515,899
2014-04-25 2014-04-23 3.317 158,709 +39,790 0.03% 526,499
2014-04-17 2014-04-15 3.273 118,919 +2,939 0.02% 389,240
2014-04-16 2014-04-14 3.362 115,980 -10,852 0.02% 389,880
2014-04-14 2014-04-10 3.273 126,832 -10,626 0.03% 415,140
2014-04-11 2014-04-09 3.008 137,458 -6,556 0.03% 413,441
2014-04-10 2014-04-08 3.052 144,014 -226 0.03% 439,530
2014-04-09 2014-04-07 3.052 144,240 -3,391 0.03% 440,219
2014-04-08 2014-04-04 2.964 147,631 +9,495 0.03% 437,509
2014-04-07 2014-04-03 3.052 138,136 +5,652 0.03% 421,590
2014-04-04 2014-04-02 3.052 132,484 -4,522 0.03% 404,340
2014-04-03 2014-04-01 3.008 137,006 -4,521 0.03% 412,081
2014-04-02 2014-03-31 3.052 141,527 +5,652 0.03% 431,939
2014-03-31 2014-03-27 3.052 135,875 +3,391 0.03% 414,689
2014-03-27 2014-03-25 3.052 132,484 -13,565 0.03% 404,340
2014-03-26 2014-03-24 2.875 146,049 +2,261 0.03% 419,900
2014-03-25 2014-03-21 2.919 143,788 +4,522 0.03% 419,760
2014-03-24 2014-03-20 2.919 139,266 -2,939 0.03% 406,559
2014-03-21 2014-03-19 2.919 142,205 -6,783 0.03% 415,139
2014-03-19 2014-03-17 2.919 148,988 +3,165 0.03% 434,940
2014-03-18 2014-03-14 2.875 145,823 +4,522 0.03% 419,251
2014-03-17 2014-03-13 2.964 141,301 -3,617 0.03% 418,750
2014-03-11 2014-03-07 3.008 144,918 +7,912 0.03% 435,879
2014-03-10 2014-03-06 2.964 137,006 -5,652 0.03% 406,021
2014-03-07 2014-03-05 3.008 142,658 -3,617 0.03% 429,081
2014-03-05 2014-03-03 3.008 146,275 +4,522 0.03% 439,960
2014-03-03 2014-02-27 2.964 141,753 -6,783 0.03% 420,089
2014-02-28 2014-02-26 3.008 148,536 -226 0.03% 446,761
2014-02-27 2014-02-25 2.964 148,762 -6,104 0.03% 440,860
2014-02-26 2014-02-24 2.964 154,866 +3,843 0.03% 458,950
2014-02-21 2014-02-19 3.008 151,023 +6,783 0.03% 454,241
2014-02-19 2014-02-17 3.052 144,240 +4,521 0.03% 440,219
2014-02-18 2014-02-14 3.052 139,719 -15,373 0.03% 426,421
2014-02-14 2014-02-12 2.964 155,092 -5,426 0.03% 459,620
2014-02-13 2014-02-11 2.964 160,518 -226 0.03% 475,700
2014-02-11 2014-02-07 2.964 160,744 +5,652 0.03% 476,369
2014-02-07 2014-02-05 2.964 155,092 -4,522 0.03% 459,620
2014-02-06 2014-02-04 2.964 159,614 -20,347 0.03% 473,021
2014-02-05 2014-01-30 2.964 179,961 -4,522 0.04% 533,320
2014-01-29 2014-01-27 3.008 184,483 +4,522 0.04% 554,881
2014-01-28 2014-01-24 3.096 179,961 +4,069 0.04% 557,200
2014-01-27 2014-01-23 3.052 175,892 +5,652 0.03% 536,821
2014-01-22 2014-01-20 3.052 170,240 -6,782 0.03% 519,571
2014-01-21 2014-01-17 3.096 177,022 +6,782 0.04% 548,100
2014-01-16 2014-01-14 3.096 170,240 -6,782 0.03% 527,101
2014-01-15 2014-01-13 3.052 177,022 +6,782 0.04% 540,270
2014-01-14 2014-01-10 3.052 170,240 -7,912 0.03% 519,571
2014-01-13 2014-01-09 3.052 178,152 +7,912 0.04% 543,719
2013-12-17 2013-12-13 3.185 170,240 -3,391 0.03% 542,161
2013-12-16 2013-12-12 3.140 173,631 -4,521 0.03% 545,281
2013-12-13 2013-12-11 3.182 178,152 -4,067 0.04% 566,938
2013-12-12 2013-12-10 3.224 182,219 +5,493 0.03% 587,511
2013-12-11 2013-12-09 3.266 176,726 +5,971 0.03% 577,200
2013-12-10 2013-12-06 3.266 170,755 +30,330 0.03% 557,698
2013-12-09 2013-12-05 3.224 140,425 -10,747 0.03% 452,758
2013-12-05 2013-12-03 3.140 151,172 -7,165 0.03% 474,749
2013-12-04 2013-12-02 3.099 158,337 +8,359 0.03% 490,620
2013-12-03 2013-11-29 3.099 149,978 +8,358 0.03% 464,719
2013-12-02 2013-11-28 3.015 141,620 -3,582 0.03% 426,961
2013-11-29 2013-11-27 2.931 145,202 +7,165 0.03% 425,600
2013-11-20 2013-11-18 3.015 138,037 -1,194 0.03% 416,159
2013-11-14 2013-11-12 3.015 139,231 -4,777 0.03% 419,759
2013-11-12 2013-11-08 2.973 144,008 +4,777 0.03% 428,131
2013-11-07 2013-11-05 3.015 139,231 -2,389 0.03% 419,759
2013-11-04 2013-10-31 2.931 141,620 +2,389 0.03% 415,101
2013-10-31 2013-10-29 2.931 139,231 -3,583 0.03% 408,099
2013-10-29 2013-10-25 2.973 142,814 +3,583 0.03% 424,581
2013-10-22 2013-10-18 3.015 139,231 -23,882 0.03% 419,759
2013-10-21 2013-10-17 2.931 163,113 -4,777 0.03% 478,099
2013-10-18 2013-10-16 2.889 167,890 +3,583 0.03% 485,071
2013-10-17 2013-10-15 2.931 164,307 +4,776 0.03% 481,599
2013-10-16 2013-10-11 2.931 159,531 -4,776 0.03% 467,600
2013-10-15 2013-10-10 2.847 164,307 +955 0.03% 467,839
2013-10-08 2013-10-04 2.847 163,352 +5,970 0.03% 465,120
2013-10-07 2013-10-03 2.847 157,382 +10,747 0.03% 448,121
2013-10-04 2013-10-02 2.805 146,635 +3,583 0.03% 411,381
2013-09-25 2013-09-23 2.847 143,052 -11,941 0.03% 407,319
2013-09-24 2013-09-19 2.847 154,993 -12,180 0.03% 441,319
2013-09-23 2013-09-18 3.057 167,173 +21,732 0.03% 510,999
2013-09-04 2013-09-02 2.638 145,441 -11,941 0.03% 383,671
2013-08-27 2013-08-23 2.680 157,382 -4,918 0.03% 421,761
2013-08-26 2013-08-22 2.680 162,300 +2,463 0.03% 434,941
2013-08-02 2013-07-31 2.639 159,837 +3,694 0.03% 421,850
2013-07-03 2013-06-28 2.639 156,143 -15,269 0.03% 412,101
2013-06-07 2013-06-05 2.802 171,412 +4,925 0.03% 480,239
2013-05-21 2013-05-16 3.005 166,487 +2,463 0.03% 500,241
2013-05-15 2013-05-13 3.086 164,024 -12,314 0.03% 506,161
2013-05-14 2013-05-10 3.086 176,338 +24,382 0.03% 544,160
2013-05-09 2013-05-07 3.126 151,956 -12,314 0.03% 475,090
2013-05-08 2013-05-06 3.208 164,270 +60,339 0.03% 526,930
2013-04-17 2013-04-15 2.842 103,931 +6,157 0.02% 295,400
2013-04-16 2013-04-12 2.842 97,774 -6,157 0.02% 277,900
2013-03-27 2013-03-25 2.842 103,931 +6,157 0.02% 295,400
2013-02-01 2013-01-30 2.842 97,774 -4,926 0.02% 277,900
2013-01-23 2013-01-21 2.964 102,700 -4,925 0.02% 304,411
2013-01-18 2013-01-16 3.005 107,625 +4,925 0.02% 323,379
2013-01-14 2013-01-10 3.005 102,700 +4,926 0.02% 308,581
2012-12-13 2012-12-11 2.802 97,774 -2,834 0.02% 273,930
2012-10-04 2012-09-28 2.525 100,608 +15,205 0.02% 254,080
2012-09-25 2012-09-21 2.565 85,403 -2,027 0.02% 219,051
2012-09-21 2012-09-19 2.644 87,430 -6,842 0.02% 231,150
2012-08-28 2012-08-24 2.445 94,272 -3,091 0.02% 230,521
2012-04-16 2012-04-12 2.560 97,363 +9,160 0.02% 249,239
2012-03-27 2012-03-23 2.560 88,203 +262 0.02% 225,790
2012-02-29 2012-02-27 2.942 87,941 -262 0.02% 258,720
2012-02-09 2012-02-07 2.407 88,203 -523 0.02% 212,310
2012-02-02 2012-01-31 2.369 88,726 -785 0.02% 210,179
2011-12-28 2011-12-22 2.216 89,511 +785 0.02% 198,359
2011-12-20 2011-12-16 2.254 88,726 +261 0.02% 200,009
2011-12-19 2011-12-15 2.216 88,465 +262 0.02% 196,041
2011-12-13 2011-12-09 2.407 88,203 -2,800 0.02% 212,310
2011-11-14 2011-11-10 2.444 91,003 +5,401 0.02% 222,420
2011-10-31 2011-10-27 2.592 85,602 -13,502 0.01% 221,900
2011-10-27 2011-10-25 2.518 99,104 -1,350 0.02% 249,560
2011-10-26 2011-10-24 2.518 100,454 +14,852 0.02% 252,959
2011-09-23 2011-09-21 2.740 85,602 +270 0.01% 234,580
2011-08-30 2011-08-26 3.185 85,332 -4,861 0.01% 271,760
2011-08-29 2011-08-25 3.259 90,193 +4,861 0.01% 293,921
2011-08-18 2011-08-16 3.407 85,332 +6,751 0.01% 290,720
2011-08-17 2011-08-15 3.333 78,581 -5,941 0.01% 261,900
2011-08-15 2011-08-11 3.259 84,522 -29,538 0.01% 275,440
2011-08-12 2011-08-10 3.331 114,060 -8,838 0.02% 379,958
2011-08-11 2011-08-09 3.295 122,898 -25,684 0.02% 404,950
2011-07-19 2011-07-15 3.585 148,582 +13,808 0.02% 532,619
2011-07-13 2011-07-11 3.621 134,774 -3,590 0.02% 488,001
2011-07-11 2011-07-07 3.693 138,364 +13,809 0.02% 511,020
2011-07-08 2011-07-06 3.693 124,555 +3,590 0.02% 460,019
2011-07-06 2011-07-04 3.766 120,965 -13,809 0.02% 455,521
2011-06-16 2011-06-14 3.621 134,774 -3,590 0.02% 488,001
2011-06-14 2011-06-10 3.621 138,364 -8,285 0.02% 501,000
2011-06-13 2011-06-09 3.693 146,649 +13,809 0.02% 541,619
2011-05-23 2011-05-19 3.911 132,840 -3,591 0.02% 519,478
2011-05-19 2011-05-17 3.911 136,431 +13,809 0.02% 533,521
2011-05-16 2011-05-12 3.983 122,622 -4,971 0.02% 488,400
2011-05-06 2011-05-04 4.128 127,593 +13,809 0.02% 526,680
2011-05-05 2011-05-03 4.128 113,784 -2,210 0.02% 469,679
2011-05-04 2011-04-29 4.200 115,994 -828 0.02% 487,201
2011-05-03 2011-04-28 4.200 116,822 -18,780 0.02% 490,679
2011-04-29 2011-04-27 4.128 135,602 +8,561 0.02% 559,739
2011-04-27 2011-04-21 4.055 127,041 -4,142 0.02% 515,201
2011-04-26 2011-04-20 4.055 131,183 -37,284 0.02% 531,999
2011-04-14 2011-04-12 3.838 168,467 +13,809 0.03% 646,600
2011-04-08 2011-04-06 3.838 154,658 -10,219 0.03% 593,599
2011-03-17 2011-03-15 3.693 164,877 +14,085 0.03% 608,941
2011-03-09 2011-03-07 3.838 150,792 +13,809 0.02% 578,761
2011-03-08 2011-03-04 3.838 136,983 -13,809 0.02% 525,760
2011-03-04 2011-03-02 3.838 150,792 +13,809 0.02% 578,761
2011-02-28 2011-02-24 3.838 136,983 -13,809 0.02% 525,760
2011-02-25 2011-02-23 3.838 150,792 +13,809 0.02% 578,761
2011-02-24 2011-02-22 3.838 136,983 +6,904 0.02% 525,760
2011-02-16 2011-02-14 3.983 130,079 +4,143 0.02% 518,101
2011-02-15 2011-02-11 3.838 125,936 -2,762 0.02% 483,360
2011-02-10 2011-02-08 3.983 128,698 +9,666 0.02% 512,601
2011-02-08 2011-02-02 4.055 119,032 -10,770 0.02% 482,721
2011-02-07 2011-01-31 4.055 129,802 +10,770 0.02% 526,398
2011-02-01 2011-01-28 4.128 119,032 +7,457 0.02% 491,341
2011-01-27 2011-01-25 4.345 111,575 -34,522 0.02% 484,800
2011-01-25 2011-01-21 3.983 146,097 +5,524 0.02% 581,901
2011-01-21 2011-01-19 4.055 140,573 -49,436 0.02% 570,079
2011-01-17 2011-01-13 3.693 190,009 -27,617 0.03% 701,761
2011-01-03 2010-12-29 3.621 217,626 +27,617 0.04% 787,999
2010-12-28 2010-12-22 3.621 190,009 -1,381 0.03% 688,001
2010-12-20 2010-12-16 3.693 191,390 +27,618 0.03% 706,861
2010-12-17 2010-12-15 3.693 163,772 +27,341 0.03% 604,860
2010-12-09 2010-12-07 3.693 136,431 -2,675 0.02% 503,881
2010-12-03 2010-12-01 3.693 139,106 -5,632 0.02% 513,761
2010-12-02 2010-11-30 3.622 144,738 +5,632 0.02% 524,281
2010-12-01 2010-11-29 3.622 139,106 -8,448 0.02% 503,881
2010-11-30 2010-11-26 3.764 147,554 +14,080 0.02% 555,442
2010-11-29 2010-11-25 3.835 133,474 -1,408 0.02% 511,920
2010-11-25 2010-11-23 3.551 134,882 +8,448 0.02% 479,000
2010-11-17 2010-11-15 3.622 126,434 -2,816 0.02% 457,979
2010-11-16 2010-11-12 3.622 129,250 -16,896 0.02% 468,180
2010-11-10 2010-11-08 3.693 146,146 -30,975 0.02% 539,762
2010-11-08 2010-11-04 3.622 177,121 +14,080 0.03% 641,582
2010-11-05 2010-11-03 3.622 163,041 -4,224 0.03% 590,580
2010-11-04 2010-11-02 3.622 167,265 -2,816 0.03% 605,880
2010-10-28 2010-10-26 3.622 170,081 +2,816 0.03% 616,081
2010-10-27 2010-10-25 3.622 167,265 +35,199 0.03% 605,880
2010-10-26 2010-10-22 3.622 132,066 +27,314 0.02% 478,380
2010-10-22 2010-10-20 3.622 104,752 -35,480 0.02% 379,441
2010-10-20 2010-10-18 3.622 140,232 +30,975 0.02% 507,959
2010-10-19 2010-10-15 3.693 109,257 -4,224 0.02% 403,519
2010-10-13 2010-10-11 3.622 113,481 +4,224 0.02% 411,060
2010-10-12 2010-10-08 3.622 109,257 +281 0.02% 395,759
2010-10-06 2010-10-04 3.693 108,976 +7,040 0.02% 402,481
2010-09-22 2010-09-20 3.906 101,936 -4,224 0.02% 398,201
2010-09-20 2010-09-16 3.622 106,160 -12,671 0.02% 384,541
2010-09-17 2010-09-15 3.516 118,831 -4,224 0.02% 417,779
2010-09-16 2010-09-14 3.551 123,055 -2,816 0.02% 437,000
2010-09-15 2010-09-13 3.516 125,871 -23,935 0.02% 442,530
2010-09-14 2010-09-10 3.409 149,806 -9,856 0.03% 510,719
2010-09-13 2010-09-09 3.409 159,662 +35,199 0.03% 544,320
2010-09-08 2010-09-06 3.445 124,463 +4,224 0.02% 428,740
2010-08-26 2010-08-24 3.303 120,239 -2,816 0.02% 397,109
2010-08-20 2010-08-18 3.374 123,055 -2,564 0.02% 415,239
2010-08-09 2010-08-05 3.548 125,619 -7,186 0.02% 445,741
2010-08-05 2010-08-03 3.548 132,805 -7,187 0.02% 471,239
2010-07-29 2010-07-27 3.305 139,992 -4,312 0.02% 462,651
2010-07-28 2010-07-26 3.200 144,304 -4,311 0.02% 461,842
2010-07-23 2010-07-21 3.235 148,615 -575 0.02% 480,809
2010-07-22 2010-07-20 3.166 149,190 +7,186 0.02% 472,289
2010-07-21 2010-07-19 3.096 142,004 -33,920 0.02% 439,660
2010-07-19 2010-07-15 3.061 175,924 -37,369 0.03% 538,561
2010-07-15 2010-07-13 3.166 213,293 -3,162 0.03% 675,219
2010-07-12 2010-07-08 2.992 216,455 +862 0.04% 647,579
2010-07-02 2010-06-29 2.887 215,593 -14,373 0.04% 622,500
2010-06-25 2010-06-23 2.992 229,966 +10,061 0.04% 688,001
2010-06-24 2010-06-22 3.027 219,905 +71,865 0.04% 665,551
2010-06-18 2010-06-15 2.992 148,040 +2,874 0.02% 442,899
2010-06-17 2010-06-14 3.027 145,166 +17,248 0.02% 439,350
2010-06-07 2010-06-03 3.200 127,918 -4,312 0.02% 409,399
2010-06-04 2010-06-02 3.131 132,230 -14,373 0.02% 413,999
2010-06-03 2010-06-01 3.096 146,603 -5,174 0.02% 453,900
2010-06-02 2010-05-31 3.096 151,777 -14,373 0.02% 469,919
2010-05-20 2010-05-18 2.957 166,150 +5,174 0.03% 491,299
2010-05-17 2010-05-13 3.131 160,976 -4,312 0.03% 504,000
2010-05-07 2010-05-05 3.235 165,288 -8,624 0.03% 534,750
2010-05-05 2010-05-03 3.340 173,912 +4,312 0.03% 580,801
2010-04-30 2010-04-28 3.444 169,600 +4,312 0.03% 584,101
2010-04-28 2010-04-26 3.479 165,288 +14,373 0.03% 575,000
2010-04-20 2010-04-16 3.548 150,915 -68,990 0.02% 535,500
2010-04-08 2010-04-01 3.618 219,905 +2,875 0.04% 795,601
2010-04-01 2010-03-30 3.688 217,030 -28,746 0.04% 800,299
2010-03-25 2010-03-23 3.618 245,776 +28,746 0.04% 889,200
2010-03-24 2010-03-22 3.618 217,030 +862 0.04% 785,199
2010-03-22 2010-03-18 3.688 216,168 +2,875 0.04% 797,121
2010-03-19 2010-03-17 3.618 213,293 -575 0.04% 771,679
2010-03-18 2010-03-16 3.757 213,868 -5,749 0.04% 803,519
2010-03-16 2010-03-12 3.757 219,617 -288 0.04% 825,119
2010-03-15 2010-03-11 3.688 219,905 +64,678 0.04% 810,901
2010-03-08 2010-03-04 3.548 155,227 -17,247 0.03% 550,800
2010-03-05 2010-03-03 3.548 172,474 -21,560 0.03% 611,999
2010-03-04 2010-03-02 3.548 194,034 -39,669 0.03% 688,501
2010-03-02 2010-02-26 3.548 233,703 -7,186 0.04% 829,261
2010-03-01 2010-02-25 3.479 240,889 +78,476 0.04% 838,000
2010-02-26 2010-02-24 3.479 162,413 +7,186 0.03% 564,999
2010-02-23 2010-02-19 3.444 155,227 -47,430 0.03% 534,600
2010-02-22 2010-02-18 3.548 202,657 -2,875 0.04% 719,099
2010-02-18 2010-02-12 3.548 205,532 -7,186 0.04% 729,300
2010-02-17 2010-02-11 3.374 212,718 +43,118 0.04% 717,799
2010-02-12 2010-02-10 3.340 169,600 -100,610 0.03% 566,401
2010-02-11 2010-02-09 3.340 270,210 +100,610 0.05% 902,401
2010-02-09 2010-02-05 3.374 169,600 -68,702 0.03% 572,301
2010-02-08 2010-02-04 3.548 238,302 +2,300 0.04% 845,580
2010-02-04 2010-02-02 3.548 236,002 -4,312 0.04% 837,419
2010-02-03 2010-02-01 3.479 240,314 -7,187 0.04% 835,999
2010-02-02 2010-01-29 3.479 247,501 -26,733 0.04% 861,001
2010-02-01 2010-01-28 3.479 274,234 +65,253 0.05% 953,999
2010-01-29 2010-01-27 3.479 208,981 -9,199 0.04% 726,999
2010-01-28 2010-01-26 3.688 218,180 +12,648 0.04% 804,540
2010-01-27 2010-01-25 3.757 205,532 -28,458 0.04% 772,200
2010-01-26 2010-01-22 3.827 233,990 -9,774 0.04% 895,399
2010-01-25 2010-01-21 3.966 243,764 +4,025 0.04% 966,721
2010-01-22 2010-01-20 4.035 239,739 +40,819 0.04% 967,439
2010-01-21 2010-01-19 4.105 198,920 -17,248 0.04% 816,559
2010-01-20 2010-01-18 3.896 216,168 -74,739 0.04% 842,241
2010-01-19 2010-01-15 3.827 290,907 +4,312 0.05% 1,113,201
2010-01-18 2010-01-14 3.896 286,595 +77,614 0.05% 1,116,641
2010-01-15 2010-01-13 3.827 208,981 +15,810 0.04% 799,699
2010-01-14 2010-01-12 4.035 193,171 +34,495 0.03% 779,519
2010-01-12 2010-01-08 3.688 158,676 +4,311 0.03% 585,119
2010-01-11 2010-01-07 3.757 154,365 -45,418 0.03% 579,962
2010-01-07 2010-01-05 3.827 199,783 +25,871 0.04% 764,501
2010-01-06 2010-01-04 3.827 173,912 -47,430 0.03% 665,502
2010-01-05 2009-12-31 3.444 221,342 -11,786 0.04% 762,300
2009-12-30 2009-12-28 3.235 233,128 +3,162 0.04% 754,231
2009-12-29 2009-12-24 3.166 229,966 +45,418 0.04% 728,001
2009-12-28 2009-12-22 3.166 184,548 +6,227 0.03% 584,222
2009-12-23 2009-12-21 3.166 178,321 +5,875 0.03% 564,509
2009-12-22 2009-12-18 3.166 172,446 -15,864 0.03% 545,910
2009-12-21 2009-12-17 3.200 188,310 -45,829 0.03% 602,541
2009-12-18 2009-12-16 3.268 234,139 +30,553 0.04% 765,121
2009-12-17 2009-12-15 3.370 203,586 -13,220 0.04% 686,070
2009-12-16 2009-12-14 3.404 216,806 +59,636 0.04% 738,000
2009-12-15 2009-12-11 3.336 157,170 -881 0.03% 524,301
2009-12-14 2009-12-10 3.302 158,051 -7,344 0.03% 521,860
2009-12-10 2009-12-08 3.404 165,395 -8,814 0.03% 562,999
2009-12-09 2009-12-07 3.370 174,209 -26,145 0.03% 587,072
2009-12-08 2009-12-04 3.404 200,354 -5,876 0.03% 681,998
2009-12-07 2009-12-03 3.404 206,230 -1,469 0.04% 702,000
2009-12-04 2009-12-02 3.370 207,699 +20,564 0.04% 699,930
2009-12-03 2009-12-01 3.268 187,135 -26,733 0.03% 611,521
2009-12-02 2009-11-30 3.268 213,868 -48,179 0.04% 698,880
2009-12-01 2009-11-27 3.132 262,047 -5,876 0.05% 820,639
2009-11-30 2009-11-26 3.336 267,923 -34,078 0.05% 893,761
2009-11-27 2009-11-25 3.404 302,001 +4,701 0.05% 1,028,001
2009-11-26 2009-11-24 3.370 297,300 +4,406 0.05% 1,001,879
2009-11-25 2009-11-23 3.540 292,894 -46,710 0.05% 1,036,881
2009-11-24 2009-11-20 3.336 339,604 +16,745 0.06% 1,132,881
2009-11-23 2009-11-19 3.302 322,859 +55,818 0.06% 1,066,031
2009-11-20 2009-11-18 3.404 267,041 +39,659 0.05% 908,999
2009-11-19 2009-11-17 3.472 227,382 +33,197 0.04% 789,481
2009-11-18 2009-11-16 3.540 194,185 -24,677 0.03% 687,439
2009-11-17 2009-11-13 3.370 218,862 +27,027 0.04% 737,549
2009-11-16 2009-11-12 3.608 191,835 +25,558 0.03% 692,180
2009-11-13 2009-11-11 3.608 166,277 -27,321 0.03% 599,961
2009-11-12 2009-11-10 3.302 193,598 +14,689 0.03% 639,231
2009-11-11 2009-11-09 2.961 178,909 -4,407 0.03% 529,830
2009-11-10 2009-11-06 2.961 183,316 +10,283 0.03% 542,881
2009-11-09 2009-11-05 2.927 173,033 -8,814 0.03% 506,539
2009-11-06 2009-11-04 2.927 181,847 -22,033 0.03% 532,341
2009-11-04 2009-11-02 2.961 203,880 +5,876 0.04% 603,781
2009-11-03 2009-10-30 2.961 198,004 -4,407 0.03% 586,379
2009-11-02 2009-10-29 2.961 202,411 +8,813 0.04% 599,430
2009-10-30 2009-10-28 2.995 193,598 -1,175 0.03% 579,921
2009-10-29 2009-10-27 3.064 194,773 -11,457 0.03% 596,701
2009-10-28 2009-10-23 3.098 206,230 -35,253 0.04% 638,820
2009-10-23 2009-10-21 3.030 241,483 +7,344 0.04% 731,580
2009-10-22 2009-10-20 3.030 234,139 -7,344 0.04% 709,331
2009-10-21 2009-10-19 2.995 241,483 +881 0.04% 723,360
2009-10-20 2009-10-16 2.995 240,602 -14,688 0.04% 720,721
2009-10-19 2009-10-15 2.961 255,290 +5,875 0.04% 756,029
2009-10-16 2009-10-14 3.030 249,415 +11,751 0.04% 755,610
2009-10-15 2009-10-13 3.030 237,664 +1,469 0.04% 720,010
2009-10-14 2009-10-12 2.995 236,195 -13,807 0.04% 707,520
2009-10-13 2009-10-09 3.064 250,002 +4,700 0.04% 765,899
2009-10-12 2009-10-08 3.064 245,302 +8,813 0.04% 751,500
2009-10-09 2009-10-07 3.132 236,489 -11,457 0.04% 740,601
2009-10-08 2009-10-06 2.927 247,946 +1,175 0.04% 725,840
2009-10-06 2009-10-02 2.927 246,771 +6,169 0.04% 722,400
2009-10-05 2009-09-30 3.030 240,602 +24,384 0.04% 728,911
2009-10-02 2009-09-29 3.098 216,218 +7,344 0.04% 669,759
2009-09-29 2009-09-25 3.336 208,874 -152,763 0.04% 696,780
2009-09-28 2009-09-24 3.370 361,637 +14,101 0.06% 1,218,690
2009-09-25 2009-09-23 3.540 347,536 -21,445 0.06% 1,230,321
2009-09-23 2009-09-21 3.472 368,981 -28,496 0.07% 1,281,119
2009-09-22 2009-09-18 3.540 397,477 +7,931 0.07% 1,407,118
2009-09-21 2009-09-17 3.676 389,546 +7,345 0.07% 1,432,082
2009-09-17 2009-09-15 3.608 382,201 -17,039 0.07% 1,379,059
2009-09-16 2009-09-14 3.608 399,240 -19,095 0.07% 1,440,540
2009-09-15 2009-09-11 3.540 418,335 -27,909 0.07% 1,480,958
2009-09-14 2009-09-10 3.540 446,244 +17,333 0.08% 1,579,760
2009-09-11 2009-09-09 3.676 428,911 +21,151 0.08% 1,576,799
2009-09-09 2009-09-07 3.676 407,760 +49,061 0.07% 1,499,042
2009-09-08 2009-09-04 3.608 358,699 +127,792 0.06% 1,294,259
2009-09-07 2009-09-03 3.540 230,907 +41,128 0.04% 817,440
2009-09-04 2009-09-02 3.608 189,779 +11,751 0.03% 684,761
2009-09-03 2009-09-01 3.744 178,028 +4,113 0.03% 666,602
2009-09-02 2009-08-31 3.881 173,915 -46,416 0.03% 674,881
2009-09-01 2009-08-28 3.472 220,331 +55,523 0.04% 764,999
2009-08-31 2009-08-27 4.289 164,808 +40,541 0.03% 706,861
2009-08-28 2009-08-26 4.766 124,267 +79,026 0.02% 592,201
2009-08-27 2009-08-25 5.242 45,241 +21,739 0.01% 237,158
2009-08-26 2009-08-24 6.127 23,502 -14,689 0.00% 144,000
2009-08-25 2009-08-21 5.583 38,191 -16,451 0.01% 213,201
2009-08-24 2009-08-20 5.446 54,642 -4,701 0.01% 297,599
2009-08-21 2009-08-19 4.902 59,343 -4,406 0.01% 290,882
2009-08-20 2009-08-18 4.902 63,749 -886 0.01% 312,479
2009-08-18 2009-08-14 4.969 64,635 +23,829 0.01% 321,162
2009-08-14 2009-08-12 5.170 40,806 +11,318 0.01% 210,979
2009-08-13 2009-08-11 5.439 29,488 -8,935 0.01% 160,382
2009-08-12 2009-08-10 5.573 38,423 -4,468 0.01% 214,138
2009-08-10 2009-08-06 5.439 42,891 -12,808 0.01% 233,279
2009-08-06 2009-08-04 5.237 55,699 +13,999 0.01% 291,720
2009-08-05 2009-08-03 5.707 41,700 +13,702 0.01% 238,002
2009-08-04 2009-07-31 5.976 27,998 +10,425 0.00% 167,318
2009-08-03 2009-07-30 6.379 17,573 -5,660 0.00% 112,097
2009-07-31 2009-07-29 6.043 23,233 +6,851 0.00% 140,402
2009-07-24 2009-07-22 5.305 16,382 -14,893 0.00% 86,900
2009-07-23 2009-07-21 4.633 31,275 +14,893 0.01% 144,901
2009-07-22 2009-07-20 4.700 16,382 -24,424 0.00% 77,000
2009-07-21 2009-07-17 4.633 40,806 -16,382 0.01% 189,059
2009-07-17 2009-07-15 4.432 57,188 -5,362 0.01% 253,439
2009-07-16 2009-07-14 4.566 62,550 +10,425 0.01% 285,602
2009-07-15 2009-07-13 4.767 52,125 -1,191 0.01% 248,502
2009-07-13 2009-07-09 4.767 53,316 +1,489 0.01% 254,180
2009-07-10 2009-07-08 4.835 51,827 -4,765 0.01% 250,561
2009-07-09 2009-07-07 4.633 56,592 -7,447 0.01% 262,198
2009-07-02 2009-06-29 3.962 64,039 +14,893 0.01% 253,701
2009-06-17 2009-06-15 3.827 49,146 +14,893 0.01% 188,100
2009-06-15 2009-06-11 4.432 34,253 +14,892 0.01% 151,798
2009-06-12 2009-06-10 4.499 19,361 -19,062 0.00% 87,102
2009-06-11 2009-06-09 4.432 38,423 +26,509 0.01% 170,279
2009-06-10 2009-06-08 4.432 11,914 -14,893 0.00% 52,799
2009-06-08 2009-06-04 3.559 26,807 +14,893 0.01% 95,400
2009-06-02 2009-05-29 3.290 11,914 -298 0.00% 39,199
2009-05-21 2009-05-19 2.518 12,212 -5,957 0.00% 30,750
2009-05-19 2009-05-15 2.552 18,169 -7,447 0.00% 46,360
2009-05-18 2009-05-14 2.518 25,616 +7,447 0.01% 64,501
2009-05-15 2009-05-13 2.283 18,169 -2,979 0.00% 41,480
2009-05-12 2009-05-08 2.182 21,148 +2,979 0.00% 46,151
2009-05-08 2009-05-06 1.880 18,169 +5,957 0.00% 34,160
2009-05-05 2009-04-30 1.679 12,212 -5,957 0.00% 20,500
2009-04-17 2009-04-15 1.847 18,169 -8,936 0.00% 33,550
2009-01-19 2009-01-15 1.424 27,105 +5,957 0.01% 38,584
2009-01-08 2009-01-06 1.578 21,148 -7,446 0.00% 33,370
2008-12-29 2008-12-22 1.516 28,594 +6,485 0.01% 43,342
2008-09-29 2008-09-25 1.670 22,109 -1,557 0.00% 36,920
2008-09-26 2008-09-24 1.702 23,666 +1,557 0.00% 40,280
2008-09-24 2008-09-22 1.766 22,109 -7,785 0.00% 39,050
2008-09-23 2008-09-19 1.766 29,894 +7,785 0.01% 52,800
2008-09-18 2008-09-16 2.023 22,109 -2,491 0.00% 44,730
2008-09-08 2008-09-04 2.633 24,600 -1,246 0.00% 64,780
2008-08-29 2008-08-27 2.826 25,846 +312 0.01% 73,041
2008-08-25 2008-08-20 2.954 25,534 +6,228 0.01% 75,439
2008-08-12 2008-08-08 3.082 19,306 -813 0.00% 59,494
2008-07-21 2008-07-17 3.267 20,119 -4,868 0.00% 65,719
2008-07-18 2008-07-16 3.267 24,987 -973 0.00% 81,620
2008-07-17 2008-07-15 3.205 25,960 +4,867 0.01% 83,199
2008-07-16 2008-07-14 3.328 21,093 -3,245 0.00% 70,201
2008-07-15 2008-07-11 3.267 24,338 -16,225 0.00% 79,500
2008-07-11 2008-07-09 3.020 40,563 +3,245 0.01% 122,500
2008-06-18 2008-06-16 3.451 37,318 +1,298 0.01% 128,800
2008-06-10 2008-06-05 3.636 36,020 -6,490 0.01% 130,980
2008-05-16 2008-05-14 3.698 42,510 +3,569 0.01% 157,199
2008-05-13 2008-05-08 3.821 38,941 -3,245 0.01% 148,801
2008-05-09 2008-05-07 3.821 42,186 +1,623 0.01% 161,201
2008-05-08 2008-05-06 3.944 40,563 -3,245 0.01% 159,999
2008-05-07 2008-05-05 3.944 43,808 +6,490 0.01% 172,799
2008-05-06 2008-05-02 3.821 37,318 +12,980 0.01% 142,600
2008-04-25 2008-04-23 3.698 24,338 -15,901 0.00% 90,000
2008-04-23 2008-04-21 3.575 40,239 +15,901 0.01% 143,841
2008-04-22 2008-04-18 3.636 24,338 -15,901 0.00% 88,500
2008-04-16 2008-04-14 3.575 40,239 +15,901 0.01% 143,841
2008-04-09 2008-04-07 3.698 24,338 +8,113 0.00% 90,000
2008-03-27 2008-03-25 3.636 16,225 -15,901 0.00% 58,999
2008-03-25 2008-03-19 3.513 32,126 +15,901 0.01% 112,860
2008-03-10 2008-03-06 3.883 16,225 +16,225 0.00% 62,999
2008-03-04 2008-02-29 4.006 0 -16,225
2008-02-29 2008-02-27 3.944 16,225 +16,225 0.00% 63,999
2008-02-21 2008-02-19 3.944 0 -12,980
2008-02-20 2008-02-18 3.821 12,980 -25,961 0.00% 49,599
2008-02-12 2008-02-06 3.760 38,941 +25,961 0.01% 146,401
2008-02-01 2008-01-30 3.821 12,980 +1,622 0.00% 49,599
2008-01-29 2008-01-25 3.944 11,358 +11,358 0.00% 44,801
2007-06-26 2007-06-22 5.147 0

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