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: TSUN CHI YUEN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.310 129,176 +0 0.01% 40,045
2025-10-13 2025-10-09 0.310 129,176 +0 0.01% 40,045
2025-10-10 2025-10-08 0.315 129,176 +0 0.01% 40,690
2025-10-09 2025-10-06 0.320 129,176 +225 0.01% 41,336
2025-10-02 2025-09-29 0.310 128,951 +1,419 0.01% 39,975
2025-09-19 2025-09-17 0.330 127,532 -2,000 0.01% 42,086
2025-09-18 2025-09-16 0.325 129,532 +834 0.01% 42,098
2025-09-08 2025-09-04 0.320 128,698 +9 0.01% 41,183
2025-08-27 2025-08-25 0.320 128,689 +1,060 0.01% 41,180
2025-08-15 2025-08-13 0.315 127,629 +135 0.01% 40,203
2025-07-23 2025-07-21 0.315 127,494 -1,000 0.01% 40,161
2025-07-14 2025-07-10 0.320 128,494 +352 0.01% 41,118
2025-06-27 2025-06-25 0.315 128,142 -4,000 0.01% 40,365
2025-06-17 2025-06-13 0.310 132,142 -10,000 0.01% 40,964
2025-06-11 2025-06-09 0.305 142,142 +352 0.01% 43,353
2025-05-29 2025-05-27 0.300 141,790 +9,000 0.01% 42,537
2025-05-21 2025-05-19 0.315 132,790 +1,295 0.01% 41,829
2025-05-13 2025-05-09 0.320 131,495 -4,000 0.01% 42,078
2025-05-12 2025-05-08 0.320 135,495 +6,410 0.01% 43,358
2025-04-24 2025-04-22 0.325 129,085 -20,000 0.01% 41,953
2025-04-22 2025-04-16 0.320 149,085 +500 0.01% 47,707
2025-04-11 2025-04-09 0.300 148,585 +10,000 0.01% 44,576
2025-04-07 2025-04-02 0.330 138,585 +660 0.01% 45,733
2025-04-03 2025-04-01 0.325 137,925 +500 0.01% 44,826
2025-03-27 2025-03-25 0.325 137,425 +10,000 0.01% 44,663
2025-01-13 2025-01-09 0.365 127,425 +43 0.01% 46,510
2024-11-18 2024-11-14 0.380 127,382 -413 0.01% 48,405
2024-11-01 2024-10-30 0.390 127,795 -2,000 0.01% 49,840
2024-10-31 2024-10-29 0.410 129,795 +176 0.01% 53,216
2024-10-29 2024-10-25 0.420 129,619 +36,490 0.01% 54,440
2024-10-08 2024-10-04 0.480 93,129 -2,000 0.01% 44,702
2024-10-07 2024-10-03 0.465 95,129 +1,752 0.01% 44,235
2024-10-02 2024-09-27 0.395 93,377 -2,000 0.01% 36,884
2024-09-30 2024-09-26 0.390 95,377 +352 0.01% 37,197
2024-09-05 2024-09-03 0.375 95,025 +1,134 0.01% 35,634
2024-07-16 2024-07-12 0.385 93,891 +81 0.01% 36,148
2024-07-05 2024-07-03 0.390 93,810 -10,000 0.01% 36,586
2024-06-11 2024-06-06 0.520 103,810 -2,000 0.01% 53,981
2024-06-07 2024-06-05 0.495 105,810 +786 0.01% 52,376
2024-05-29 2024-05-27 0.410 105,024 -10,000 0.01% 43,060
2024-05-20 2024-05-16 0.420 115,024 +1,803 0.01% 48,310
2024-05-17 2024-05-14 0.400 113,221 -2,000 0.01% 45,288
2024-05-14 2024-05-10 0.415 115,221 +688 0.01% 47,817
2024-04-15 2024-04-11 0.405 114,533 +70 0.01% 46,386
2024-03-01 2024-02-28 0.400 114,463 +6,000 0.01% 45,785
2024-02-05 2024-02-01 0.405 108,463 +260 0.01% 43,928
2024-01-26 2024-01-24 0.430 108,203 +4,000 0.01% 46,527
2023-11-16 2023-11-14 0.465 104,203 +821 0.01% 48,454
2023-11-08 2023-11-06 0.465 103,382 -2,000 0.01% 48,073
2023-10-30 2023-10-26 0.420 105,382 -8,000 0.01% 44,260
2023-10-25 2023-10-20 0.445 113,382 -10,000 0.01% 50,455
2023-10-17 2023-10-13 0.430 123,382 +10,000 0.01% 53,054
2023-09-21 2023-09-19 0.460 113,382 +10,000 0.01% 52,156
2023-09-11 2023-09-06 0.480 103,382 -716 0.01% 49,623
2023-08-23 2023-08-21 0.500 104,098 -30,000 0.01% 52,049
2023-08-21 2023-08-17 0.550 134,098 +20,000 0.01% 73,754
2023-08-09 2023-08-07 0.600 114,098 +10,000 0.01% 68,459
2023-08-01 2023-07-28 0.610 104,098 -790 0.01% 63,500
2023-07-19 2023-07-14 0.600 104,888 -10,000 0.01% 62,933
2023-06-20 2023-06-16 0.600 114,888 +10,000 0.01% 68,933
2023-06-08 2023-06-06 0.600 104,888 -2,000 0.01% 62,933
2023-06-06 2023-06-02 0.610 106,888 +1,955 0.01% 65,202
2023-05-10 2023-05-08 0.640 104,933 +140 0.01% 67,157
2023-04-24 2023-04-20 0.650 104,793 +466 0.01% 68,115
2023-01-26 2023-01-19 0.690 104,327 -4,000 0.01% 71,986
2023-01-03 2022-12-29 0.680 108,327 +4,000 0.01% 73,662
2022-12-13 2022-12-09 0.590 104,327 -102,000 0.01% 61,553
2022-11-03 2022-11-01 0.380 206,327 +621 0.02% 78,404
2022-10-28 2022-10-26 0.425 205,706 -1,296 0.02% 87,425
2022-06-29 2022-06-27 0.740 207,002 +704 0.02% 153,181
2022-06-28 2022-06-24 0.730 206,298 -308 0.02% 150,598
2022-03-21 2022-03-17 0.740 206,606 +70 0.02% 152,888
2021-12-28 2021-12-22 0.880 206,536 -1,096 0.02% 181,752
2021-12-22 2021-12-20 0.890 207,632 +1,617 0.02% 184,792
2021-12-02 2021-11-30 0.860 206,015 -2,000 0.02% 177,173
2021-12-01 2021-11-29 0.850 208,015 +1,843 0.02% 176,813
2021-10-21 2021-10-19 0.890 206,172 +140 0.02% 183,493
2021-10-19 2021-10-15 0.900 206,032 +70 0.02% 185,429
2021-08-31 2021-08-27 1.081 205,962 +5,829 0.02% 222,559
2021-06-29 2021-06-25 1.338 200,133 -459 0.02% 267,751
2021-06-24 2021-06-22 1.317 200,592 +1,304 0.02% 264,236
2021-06-09 2021-06-07 1.358 199,288 -459 0.02% 270,722
2021-05-26 2021-05-24 1.338 199,747 -1,163 0.02% 267,234
2021-05-04 2021-04-30 1.276 200,910 +1,282 0.02% 256,385
2021-04-20 2021-04-16 1.256 199,628 +31 0.02% 250,640
2021-04-07 2021-03-31 1.122 199,597 -1,943 0.02% 223,897
2021-04-01 2021-03-30 1.142 201,540 +1,407 0.02% 230,225
2021-03-31 2021-03-29 1.153 200,133 +54 0.02% 230,678
2021-02-09 2021-02-05 0.957 200,079 -230 0.02% 191,493
2021-01-29 2021-01-27 0.998 200,309 +795 0.02% 199,959
2020-12-18 2020-12-16 0.937 199,514 -1,943 0.02% 186,846
2020-12-17 2020-12-15 0.926 201,457 +342 0.02% 186,592
2020-11-12 2020-11-10 0.854 201,115 +1,203 0.02% 171,787
2020-11-05 2020-11-03 0.854 199,912 -801 0.02% 170,760
2020-10-15 2020-10-12 0.864 200,713 +1,108 0.02% 173,510
2020-09-14 2020-09-10 0.885 199,605 -1,115 0.02% 176,660
2020-09-02 2020-08-31 0.926 200,720 -1,943 0.02% 185,910
2020-09-01 2020-08-28 0.926 202,663 +1,480 0.02% 187,709
2020-08-25 2020-08-21 0.947 201,183 +753 0.02% 190,479
2020-05-26 2020-05-22 0.895 200,430 +19,434 0.02% 179,453
2020-03-02 2020-02-27 1.214 180,996 +68 0.01% 219,796
2020-02-12 2020-02-10 1.235 180,928 -1,944 0.01% 223,437
2020-02-11 2020-02-07 1.235 182,872 +1,247 0.01% 225,838
2020-02-06 2020-02-04 1.204 181,625 +1,027 0.01% 218,691
2020-01-20 2020-01-16 1.348 180,598 -1,943 0.01% 243,474
2020-01-17 2020-01-15 1.338 182,541 +1,712 0.01% 244,215
2020-01-16 2020-01-14 1.328 180,829 -1,944 0.01% 240,064
2020-01-15 2020-01-13 1.348 182,773 +1,296 0.01% 246,406
2020-01-08 2020-01-06 1.348 181,477 +205 0.01% 244,659
2019-11-19 2019-11-15 1.328 181,272 +1,142 0.01% 240,652
2019-11-13 2019-11-11 1.338 180,130 +48,585 0.01% 240,989
2019-11-12 2019-11-08 1.358 131,545 -971 0.01% 178,697
2019-11-07 2019-11-05 1.338 132,516 +9,717 0.01% 177,288
2019-11-06 2019-11-04 1.338 122,799 +1,943 0.01% 164,288
2019-11-05 2019-11-01 1.358 120,856 +668 0.01% 164,176
2019-10-30 2019-10-28 1.307 120,188 +19,434 0.01% 157,085
2019-09-03 2019-08-30 1.357 100,754 +2,176 0.01% 136,711
2019-08-19 2019-08-15 1.388 98,578 -1,902 0.01% 136,869
2019-08-16 2019-08-14 1.378 100,480 +1,119 0.01% 138,453
2019-07-22 2019-07-18 1.599 99,361 +334 0.01% 158,859
2019-07-05 2019-07-03 1.578 99,027 -241,373 0.01% 156,242
2019-06-24 2019-06-20 1.525 340,400 -1,901 0.03% 519,170
2019-06-21 2019-06-19 1.525 342,301 +1,118 0.03% 522,070
2019-04-23 2019-04-17 1.715 341,183 +108 0.03% 584,961
2019-03-26 2019-03-22 1.704 341,075 +1,118 0.03% 581,189
2018-09-21 2018-09-19 1.725 339,957 +11,409 0.03% 586,435
2018-09-18 2018-09-14 1.736 328,548 -29,526 0.03% 570,210
2018-09-03 2018-08-30 1.841 358,074 +6,282 0.03% 659,387
2018-08-09 2018-08-07 1.949 351,792 -1,868 0.03% 685,483
2018-08-08 2018-08-06 1.938 353,660 +1,016 0.03% 685,336
2018-07-23 2018-07-19 1.970 352,644 +977 0.03% 694,694
2018-07-11 2018-07-09 1.874 351,667 -1,520 0.03% 658,884
2018-06-20 2018-06-15 2.088 353,187 -1,868 0.03% 737,358
2018-06-19 2018-06-14 2.098 355,055 -934 0.03% 745,059
2018-06-15 2018-06-13 2.109 355,989 +1,724 0.03% 750,830
2018-06-08 2018-06-06 2.002 354,265 -46,701 0.03% 709,266
2018-06-06 2018-06-04 1.970 400,966 -9,340 0.03% 789,886
2018-06-04 2018-05-31 1.981 410,306 -37,362 0.03% 812,678
2018-05-30 2018-05-28 2.002 447,668 +1,033 0.04% 896,266
2018-05-03 2018-04-30 2.023 446,635 +65,383 0.04% 903,761
2018-04-30 2018-04-26 1.991 381,252 +56,041 0.03% 759,214
2018-04-20 2018-04-18 2.077 325,211 +37,362 0.03% 675,470
2018-03-16 2018-03-14 2.280 287,849 +130 0.02% 656,422
2018-02-06 2018-02-02 2.409 287,719 -1,868 0.02% 693,091
2018-02-05 2018-02-01 2.334 289,587 +832 0.02% 675,888
2018-01-31 2018-01-29 2.409 288,755 +328 0.02% 695,586
2018-01-29 2018-01-25 2.313 288,427 -74,722 0.02% 667,004
2018-01-26 2018-01-24 2.302 363,149 -934 0.03% 835,915
2018-01-25 2018-01-23 2.259 364,083 +57,314 0.03% 822,473
2018-01-24 2018-01-22 2.227 306,769 +291 0.02% 683,146
2018-01-19 2018-01-17 2.238 306,478 +9,341 0.02% 685,780
2017-12-19 2017-12-15 1.981 297,137 -1,869 0.02% 588,528
2017-12-18 2017-12-14 1.991 299,006 +658 0.02% 595,432
2017-12-05 2017-12-01 2.034 298,348 -1,868 0.02% 606,898
2017-12-04 2017-11-30 2.045 300,216 +1,837 0.02% 613,912
2017-11-22 2017-11-20 1.991 298,379 +329 0.02% 594,183
2017-11-09 2017-11-07 2.248 298,050 +1,253 0.02% 670,112
2017-09-20 2017-09-18 2.430 296,797 +40 0.02% 721,314
2017-09-08 2017-09-06 2.323 296,757 -1,868 0.02% 689,445
2017-09-07 2017-09-05 2.323 298,625 +1,098 0.02% 693,785
2017-09-01 2017-08-30 2.324 297,527 +4,171 0.02% 691,370
2017-07-24 2017-07-20 2.497 293,356 -1,842 0.02% 732,644
2017-07-21 2017-07-19 2.530 295,198 +10,292 0.02% 746,861
2017-07-19 2017-07-17 2.584 284,906 +1,184 0.02% 736,290
2017-07-14 2017-07-12 2.584 283,722 +18,419 0.02% 733,230
2017-07-10 2017-07-06 2.671 265,303 +18,418 0.02% 708,676
2017-07-06 2017-07-04 2.671 246,885 -1,842 0.02% 659,478
2017-07-05 2017-07-03 2.584 248,727 +93,112 0.02% 642,792
2017-06-29 2017-06-27 2.715 155,615 -18,419 0.01% 422,437
2017-06-28 2017-06-26 2.715 174,034 +194 0.01% 472,438
2017-06-23 2017-06-21 2.878 173,840 -5,525 0.01% 500,226
2017-06-22 2017-06-20 2.878 179,365 +1,966 0.01% 516,124
2017-06-21 2017-06-19 2.943 177,399 -76,049 0.01% 522,024
2017-06-14 2017-06-12 2.476 253,448 -1,842 0.02% 627,472
2017-06-13 2017-06-09 2.487 255,290 +1,155 0.02% 634,804
2017-06-08 2017-06-06 2.541 254,135 +972 0.02% 645,730
2017-06-07 2017-06-05 2.454 253,163 -3,361 0.02% 621,268
2017-06-06 2017-06-02 2.465 256,524 +2,158 0.02% 632,301
2017-06-05 2017-06-01 2.443 254,366 +2,032 0.02% 621,458
2017-06-01 2017-05-29 2.432 252,334 -18,419 0.02% 613,754
2017-05-31 2017-05-26 2.432 270,753 -1,841 0.02% 658,554
2017-05-29 2017-05-25 2.432 272,594 +375 0.02% 663,032
2017-05-24 2017-05-22 2.443 272,219 +1,342 0.02% 665,076
2017-05-17 2017-05-15 2.280 270,877 -1,842 0.02% 617,677
2017-05-16 2017-05-12 2.204 272,719 +1,594 0.02% 601,149
2017-05-15 2017-05-11 2.107 271,125 -1,841 0.02% 571,139
2017-05-12 2017-05-10 2.096 272,966 +970 0.02% 572,053
2017-05-11 2017-05-09 2.085 271,996 +1,062 0.02% 567,067
2017-05-02 2017-04-27 2.074 270,934 -1,842 0.02% 561,911
2017-04-28 2017-04-26 2.085 272,776 +1,195 0.02% 568,693
2017-04-18 2017-04-12 2.063 271,581 +233 0.02% 560,303
2017-04-12 2017-04-10 2.096 271,348 -1,778 0.02% 568,662
2017-04-11 2017-04-07 2.096 273,126 +1,136 0.02% 572,388
2017-03-31 2017-03-29 2.031 271,990 +46,047 0.02% 552,287
2017-03-23 2017-03-21 2.074 225,943 +97 0.02% 468,600
2017-03-22 2017-03-20 2.096 225,846 +55 0.02% 473,304
2017-03-21 2017-03-17 1.933 225,791 -758 0.02% 436,412
2017-03-20 2017-03-16 1.922 226,549 +1,570 0.02% 435,417
2017-03-16 2017-03-14 1.835 224,979 -1,842 0.02% 412,856
2017-03-15 2017-03-13 1.846 226,821 +973 0.02% 418,700
2017-03-06 2017-03-02 1.846 225,848 +79 0.02% 416,903
2017-02-21 2017-02-17 1.792 225,769 +206 0.02% 404,500
2017-02-09 2017-02-07 1.759 225,563 +213 0.02% 396,783
2017-02-07 2017-02-03 1.737 225,350 +258 0.02% 391,515
2017-01-16 2017-01-12 1.727 225,092 -1,841 0.02% 388,622
2017-01-13 2017-01-11 1.737 226,933 +445 0.02% 394,265
2016-11-03 2016-11-01 1.792 226,488 +33 0.02% 405,788
2016-10-07 2016-10-05 1.835 226,455 +1,408 0.02% 415,565
2016-09-28 2016-09-26 1.846 225,047 -1,842 0.02% 415,425
2016-09-27 2016-09-23 1.857 226,889 +959 0.02% 421,289
2016-09-26 2016-09-22 1.803 225,930 +865 0.02% 407,242
2016-09-13 2016-09-09 1.918 225,065 +4,689 0.02% 431,785
2016-09-09 2016-09-07 1.874 220,376 +50 0.02% 413,014
2016-09-06 2016-09-02 1.808 220,326 -1,803 0.02% 398,260
2016-09-05 2016-09-01 1.808 222,129 +1,124 0.02% 401,519
2016-08-23 2016-08-19 1.808 221,005 +317 0.02% 399,488
2016-07-22 2016-07-20 1.752 220,688 -542 0.02% 386,678
2016-07-21 2016-07-19 1.686 221,230 +933 0.02% 372,908
2016-06-28 2016-06-24 1.464 220,297 -1,803 0.02% 322,475
2016-06-27 2016-06-23 1.475 222,100 +1,599 0.02% 327,577
2016-06-21 2016-06-17 1.419 220,501 -9,018 0.02% 312,993
2016-06-15 2016-06-13 1.442 229,519 +9,018 0.02% 330,884
2016-06-07 2016-06-03 1.408 220,501 -45,088 0.02% 310,547
2016-05-23 2016-05-19 1.386 265,589 -1,803 0.02% 368,158
2016-05-20 2016-05-18 1.386 267,392 +1,120 0.02% 370,657
2016-05-13 2016-05-11 1.386 266,272 -1,804 0.02% 369,104
2016-05-12 2016-05-10 1.386 268,076 +1,281 0.02% 371,605
2016-04-25 2016-04-21 1.386 266,795 +932 0.02% 369,829
2016-04-07 2016-04-05 1.364 265,863 +45,087 0.02% 362,641
2016-03-23 2016-03-21 1.386 220,776 -31 0.02% 306,038
2016-01-21 2016-01-19 1.353 220,807 +151 0.02% 298,735
2016-01-04 2015-12-29 1.553 220,656 +238 0.02% 342,576
2015-12-30 2015-12-28 1.575 220,418 +63 0.02% 347,096
2015-10-26 2015-10-22 1.608 220,355 -1,804 0.02% 354,327
2015-10-23 2015-10-20 1.619 222,159 +774 0.02% 359,692
2015-10-22 2015-10-19 1.608 221,385 +307 0.02% 355,984
2015-09-22 2015-09-18 1.697 221,078 -1,803 0.02% 375,103
2015-09-21 2015-09-17 1.630 222,881 +1,441 0.02% 363,332
2015-09-07 2015-09-02 1.620 221,440 +6,238 0.02% 358,812
2015-08-31 2015-08-27 1.700 215,202 +958 0.02% 365,894
2015-08-19 2015-08-17 1.940 214,244 -1,752 0.02% 415,605
2015-08-14 2015-08-12 1.963 215,996 +990 0.02% 423,933
2015-08-06 2015-08-04 1.986 215,006 +581 0.02% 426,897
2015-07-23 2015-07-21 2.065 214,425 -1,753 0.02% 442,871
2015-07-22 2015-07-20 2.043 216,178 +1,235 0.02% 441,558
2015-07-15 2015-07-13 2.054 214,943 +617 0.02% 441,488
2015-07-14 2015-07-10 2.031 214,326 -414 0.02% 435,329
2015-07-02 2015-06-29 2.191 214,740 +198 0.02% 470,476
2015-06-29 2015-06-25 2.282 214,542 -33,093 0.02% 489,627
2015-06-25 2015-06-23 2.316 247,635 -1,753 0.02% 573,629
2015-06-23 2015-06-19 2.259 249,388 +926 0.02% 563,461
2015-06-22 2015-06-18 2.282 248,462 -11,757 0.02% 567,039
2015-06-15 2015-06-11 2.294 260,219 +708 0.02% 596,840
2015-06-01 2015-05-28 2.396 259,511 -1,752 0.02% 621,868
2015-05-29 2015-05-27 2.431 261,263 +864 0.02% 635,010
2015-05-27 2015-05-22 2.431 260,399 +308 0.02% 632,910
2015-05-07 2015-05-05 2.488 260,091 -1,752 0.02% 647,001
2015-05-06 2015-05-04 2.499 261,843 +1,656 0.02% 654,347
2015-05-05 2015-04-30 2.453 260,187 -1,302 0.02% 638,333
2015-05-04 2015-04-29 2.442 261,489 +925 0.02% 638,543
2015-04-29 2015-04-27 2.385 260,564 +968 0.02% 621,418
2015-04-28 2015-04-24 2.351 259,596 -1,444 0.02% 610,222
2015-04-27 2015-04-23 2.316 261,040 -342 0.02% 604,681
2015-04-24 2015-04-22 2.328 261,382 +1,277 0.02% 608,456
2015-04-22 2015-04-20 2.294 260,105 +309 0.02% 596,579
2015-04-20 2015-04-16 2.431 259,796 -1,753 0.02% 631,444
2015-04-17 2015-04-15 2.442 261,549 +1,060 0.02% 638,690
2015-04-16 2015-04-14 2.339 260,489 +224 0.02% 609,349
2015-04-15 2015-04-13 2.214 260,265 +1,030 0.02% 576,157
2015-04-01 2015-03-30 2.020 259,235 -1,752 0.02% 523,588
2015-03-31 2015-03-27 2.031 260,987 -1,616 0.02% 530,105
2015-03-27 2015-03-25 2.020 262,603 +1,710 0.02% 530,391
2015-02-16 2015-02-12 1.997 260,893 +617 0.02% 520,983
2015-02-12 2015-02-10 2.020 260,276 +480 0.02% 525,691
2015-02-05 2015-02-03 2.043 259,796 -1,753 0.02% 530,650
2015-02-03 2015-01-30 2.077 261,549 +1,439 0.02% 543,185
2015-01-16 2015-01-14 2.157 260,110 +175 0.02% 560,973
2015-01-08 2015-01-06 2.008 259,935 -1,752 0.02% 522,036
2015-01-07 2015-01-05 2.008 261,687 +1,030 0.02% 525,555
2015-01-05 2014-12-31 1.997 260,657 +185 0.02% 520,512
2014-10-15 2014-10-13 2.168 260,472 +561 0.02% 564,726
2014-10-07 2014-10-03 2.202 259,911 +432 0.02% 572,407
2014-09-23 2014-09-19 2.305 259,479 +49 0.02% 598,104
2014-09-10 2014-09-05 2.328 259,430 -3,505 0.02% 603,912
2014-09-08 2014-09-04 2.385 262,935 +2,441 0.02% 627,072
2014-09-02 2014-08-29 2.454 260,494 +4,892 0.02% 639,200
2014-08-27 2014-08-25 2.500 255,602 -1,720 0.02% 639,086
2014-08-26 2014-08-22 2.535 257,322 +1,678 0.02% 652,364
2014-08-14 2014-08-12 2.454 255,644 +416 0.02% 627,299
2014-08-13 2014-08-11 2.396 255,228 +60 0.02% 611,437
2014-08-07 2014-08-05 2.442 255,168 -1,719 0.02% 623,163
2014-08-06 2014-08-04 2.454 256,887 +902 0.02% 630,349
2014-08-05 2014-08-01 2.419 255,985 +860 0.02% 619,205
2014-07-29 2014-07-25 2.442 255,125 -1,531 0.02% 623,058
2014-07-28 2014-07-24 2.489 256,656 +1,801 0.02% 638,736
2014-07-22 2014-07-18 2.372 254,855 +98 0.02% 604,616
2014-07-18 2014-07-16 2.361 254,757 -1,719 0.02% 601,421
2014-07-17 2014-07-15 2.326 256,476 +1,011 0.02% 596,531
2014-07-16 2014-07-14 2.326 255,465 +416 0.02% 594,180
2014-06-26 2014-06-24 2.454 255,049 -1,720 0.02% 625,839
2014-06-25 2014-06-23 2.454 256,769 +837 0.02% 630,059
2014-06-24 2014-06-20 2.442 255,932 +377 0.02% 625,029
2014-06-23 2014-06-19 2.454 255,555 -1,719 0.02% 627,080
2014-06-20 2014-06-18 2.442 257,274 +992 0.02% 628,306
2014-06-19 2014-06-17 2.431 256,282 +1,388 0.02% 622,903
2014-06-18 2014-06-16 2.454 254,894 -1,720 0.02% 625,458
2014-06-17 2014-06-13 2.442 256,614 +1,222 0.02% 626,695
2014-06-10 2014-06-06 2.431 255,392 +430 0.02% 620,740
2014-06-05 2014-06-03 2.244 254,962 -1,720 0.02% 572,254
2014-06-04 2014-05-30 2.210 256,682 +1,314 0.02% 567,160
2014-05-12 2014-05-08 2.163 255,368 -1,720 0.02% 552,377
2014-05-09 2014-05-07 2.163 257,088 +1,146 0.02% 556,098
2014-04-17 2014-04-15 2.465 255,942 +120 0.02% 631,006
2014-04-09 2014-04-07 2.489 255,822 -1,720 0.02% 636,661
2014-04-08 2014-04-04 2.454 257,542 +2,279 0.02% 631,956
2014-03-21 2014-03-19 2.338 255,263 -1,720 0.02% 596,678
2014-03-20 2014-03-18 2.326 256,983 +1,314 0.02% 597,710
2014-03-12 2014-03-10 2.291 255,669 -7,662 0.02% 585,734
2014-03-11 2014-03-07 2.268 263,331 -1,720 0.02% 597,163
2014-03-10 2014-03-06 2.233 265,051 +302 0.02% 591,816
2014-03-05 2014-03-03 2.233 264,749 -1,417 0.02% 591,142
2014-03-04 2014-02-28 2.233 266,166 +1,407 0.02% 594,306
2014-03-03 2014-02-27 2.233 264,759 -1,720 0.02% 591,164
2014-02-28 2014-02-26 2.221 266,479 +1,570 0.02% 591,906
2014-02-27 2014-02-25 2.244 264,909 +299 0.02% 594,580
2014-02-24 2014-02-20 2.233 264,610 +340 0.02% 590,832
2014-01-27 2014-01-23 2.151 264,270 -1,719 0.02% 568,559
2014-01-24 2014-01-22 2.151 265,989 +1,044 0.02% 572,258
2014-01-08 2014-01-06 2.186 264,945 +184 0.02% 579,255
2013-12-12 2013-12-10 2.175 264,761 -1,720 0.02% 575,774
2013-12-11 2013-12-09 2.210 266,481 +1,495 0.02% 588,811
2013-12-09 2013-12-05 2.221 264,986 -1,925 0.02% 588,590
2013-12-06 2013-12-04 2.233 266,911 +2,222 0.02% 595,969
2013-11-28 2013-11-26 2.058 264,689 +979 0.02% 544,836
2013-11-21 2013-11-19 2.047 263,710 +187 0.02% 539,754
2013-11-11 2013-11-07 2.024 263,523 +181 0.02% 533,242
2013-11-01 2013-10-30 2.093 263,342 -1,720 0.02% 551,250
2013-10-31 2013-10-29 2.035 265,062 +559 0.02% 539,438
2013-10-30 2013-10-28 2.070 264,503 -1,719 0.02% 547,529
2013-10-29 2013-10-25 2.082 266,222 +1,282 0.02% 554,183
2013-10-28 2013-10-24 2.058 264,940 +120 0.02% 545,352
2013-10-17 2013-10-15 2.000 264,820 -296 0.02% 529,707
2013-10-16 2013-10-11 2.035 265,116 +1,350 0.02% 539,548
2013-10-10 2013-10-08 2.035 263,766 +60 0.02% 536,801
2013-09-24 2013-09-19 2.024 263,706 +107 0.02% 533,612
2013-09-16 2013-09-12 2.024 263,599 +17,198 0.02% 533,395
2013-09-13 2013-09-11 2.000 246,401 -1,720 0.02% 492,864
2013-09-12 2013-09-10 2.012 248,121 +363 0.02% 499,190
2013-09-05 2013-09-03 2.035 247,758 +1,151 0.02% 504,222
2013-08-26 2013-08-22 2.182 246,607 +4,773 0.02% 538,106
2013-08-20 2013-08-16 2.194 241,834 -3,373 0.02% 530,559
2013-08-19 2013-08-15 2.206 245,207 +872 0.02% 540,867
2013-08-15 2013-08-12 2.312 244,335 +915 0.02% 565,021
2013-08-13 2013-08-09 2.289 243,420 +1,232 0.02% 557,132
2013-08-12 2013-08-08 2.170 242,188 -1,389 0.02% 525,591
2013-08-09 2013-08-07 2.075 243,577 +890 0.02% 505,497
2013-08-02 2013-07-31 2.040 242,687 +843 0.02% 495,016
2013-07-24 2013-07-22 2.063 241,844 -1,686 0.02% 499,033
2013-07-23 2013-07-19 2.063 243,530 +843 0.02% 502,512
2013-07-16 2013-07-12 2.063 242,687 +1,229 0.02% 500,772
2013-07-08 2013-07-04 2.052 241,458 -1,687 0.02% 495,373
2013-07-05 2013-07-03 2.063 243,145 +297 0.02% 501,717
2013-06-27 2013-06-25 1.803 242,848 -18,451 0.02% 437,746
2013-06-10 2013-06-06 1.708 261,299 +960 0.03% 446,215
2013-05-28 2013-05-24 1.708 260,339 +72 0.02% 444,576
2013-05-24 2013-05-22 1.720 260,267 -1,686 0.02% 447,540
2013-05-23 2013-05-21 1.720 261,953 +1,288 0.03% 450,439
2013-05-22 2013-05-20 1.743 260,665 +118 0.02% 454,406
2013-05-13 2013-05-09 1.672 260,547 +247 0.02% 435,662
2013-05-02 2013-04-29 1.720 260,300 -1,686 0.02% 447,596
2013-04-30 2013-04-26 1.720 261,986 +712 0.03% 450,496
2013-04-03 2013-03-28 1.708 261,274 +174 0.03% 446,173
2013-03-25 2013-03-21 1.755 261,100 +932 0.03% 458,261
2013-03-18 2013-03-14 1.779 260,168 -1,687 0.02% 462,796
2013-03-15 2013-03-13 1.803 261,855 +709 0.03% 472,007
2013-02-15 2013-02-08 1.957 261,146 +31 0.03% 510,989
2013-01-25 2013-01-23 2.016 261,115 -16,865 0.03% 526,411
2013-01-23 2013-01-21 2.052 277,980 +415 0.03% 570,301
2013-01-22 2013-01-18 2.063 277,565 +192 0.03% 572,741
2013-01-16 2013-01-14 1.957 277,373 -24,804 0.03% 542,741
2013-01-15 2013-01-11 1.921 302,177 -1,687 0.03% 580,525
2013-01-14 2013-01-10 1.945 303,864 +26,923 0.03% 590,973
2013-01-09 2013-01-07 1.672 276,941 +16,865 0.03% 463,074
2012-12-28 2012-12-24 1.660 260,076 -1,390 0.02% 431,790
2012-12-21 2012-12-19 1.684 261,466 +357 0.03% 440,299
2012-12-14 2012-12-12 1.708 261,109 +99 0.03% 445,891
2012-12-11 2012-12-07 1.755 261,010 +1,005 0.03% 458,103
2012-12-10 2012-12-06 1.755 260,005 -1,686 0.02% 456,339
2012-12-07 2012-12-05 1.779 261,691 +991 0.03% 465,505
2012-11-30 2012-11-28 1.637 260,700 -1,686 0.02% 426,643
2012-11-27 2012-11-23 1.660 262,386 +1,429 0.03% 435,625
2012-11-08 2012-11-06 1.637 260,957 -1,686 0.03% 427,063
2012-11-07 2012-11-05 1.613 262,643 +407 0.03% 423,593
2012-11-06 2012-11-02 1.613 262,236 +1,231 0.03% 422,937
2012-11-01 2012-10-30 1.577 261,005 +96 0.03% 411,666
2012-10-18 2012-10-16 1.577 260,909 -808 0.03% 411,514
2012-10-16 2012-10-12 1.601 261,717 +269 0.03% 418,996
2012-09-25 2012-09-21 1.589 261,448 +832 0.03% 415,465
2012-09-24 2012-09-20 1.565 260,616 -1,687 0.03% 407,962
2012-09-21 2012-09-19 1.565 262,303 +1,451 0.03% 410,603
2012-08-27 2012-08-23 1.397 260,852 +1,783 0.03% 364,422
2012-08-16 2012-08-14 1.373 259,069 +757 0.03% 355,744
2012-08-15 2012-08-13 1.361 258,312 +255 0.03% 351,620
2012-07-26 2012-07-24 1.385 258,057 -6,700 0.03% 357,436
2012-07-25 2012-07-23 1.385 264,757 -1,675 0.03% 366,716
2012-07-24 2012-07-20 1.385 266,432 +430 0.03% 369,036
2012-07-20 2012-07-18 1.397 266,002 -1,675 0.03% 371,616
2012-07-11 2012-07-09 1.397 267,677 +8,375 0.03% 373,956
2012-07-04 2012-06-29 1.421 259,302 -3,350 0.03% 368,449
2012-06-05 2012-06-01 1.278 262,652 +50 0.03% 335,574
2012-05-23 2012-05-21 1.313 262,602 +1,001 0.03% 344,917
2012-05-22 2012-05-18 1.302 261,601 +3,350 0.03% 340,479
2012-05-18 2012-05-16 1.373 258,251 -838 0.03% 354,621
2012-04-26 2012-04-24 1.493 259,089 +295 0.03% 386,708
2012-04-20 2012-04-18 1.469 258,794 -8,375 0.03% 380,087
2012-04-17 2012-04-13 1.433 267,169 +8,375 0.03% 382,817
2012-03-26 2012-03-22 1.552 258,794 +59 0.03% 401,718
2012-03-14 2012-03-12 1.588 258,735 -1,675 0.03% 410,895
2012-03-13 2012-03-09 1.588 260,410 +1,161 0.03% 413,555
2012-03-12 2012-03-08 1.612 259,249 -1,675 0.03% 417,903
2012-03-09 2012-03-07 1.612 260,924 +1,069 0.03% 420,603
2012-03-08 2012-03-06 1.600 259,855 +1,214 0.03% 415,777
2012-03-01 2012-02-28 1.648 258,641 -1,675 0.03% 426,187
2012-02-28 2012-02-24 1.648 260,316 +1,274 0.03% 428,947
2012-02-16 2012-02-14 1.600 259,042 +386 0.03% 414,476
2012-02-14 2012-02-10 1.528 258,656 +206 0.03% 395,327
2012-02-13 2012-02-09 1.588 258,450 +420 0.03% 410,442
2012-02-10 2012-02-08 1.493 258,030 -8,375 0.03% 385,127
2012-01-20 2012-01-18 1.409 266,405 -1,675 0.03% 375,360
2012-01-18 2012-01-16 1.409 268,080 +885 0.03% 377,721
2012-01-05 2012-01-03 1.421 267,195 +8,375 0.03% 379,664
2011-12-28 2011-12-22 1.481 258,820 -8,375 0.03% 383,216
2011-11-08 2011-11-04 1.505 267,195 +6,700 0.03% 401,997
2011-11-07 2011-11-03 1.457 260,495 +838 0.03% 379,475
2011-11-01 2011-10-28 1.600 259,657 +610 0.03% 415,460
2011-10-28 2011-10-26 1.505 259,047 -8,375 0.03% 389,738
2011-10-26 2011-10-24 1.457 267,422 -1,675 0.03% 389,566
2011-10-24 2011-10-20 1.433 269,097 +1,149 0.03% 385,580
2011-10-20 2011-10-18 1.421 267,948 +8,375 0.03% 380,734
2011-10-17 2011-10-13 1.540 259,573 -8,375 0.03% 399,828
2011-10-13 2011-10-11 1.457 267,948 +8,375 0.03% 390,332
2011-09-27 2011-09-23 1.552 259,573 +416 0.03% 402,928
2011-09-21 2011-09-19 1.696 259,157 +332 0.03% 439,416
2011-09-19 2011-09-15 1.887 258,825 +11 0.03% 488,301
2011-09-05 2011-09-01 2.078 258,814 -1,198 0.03% 537,726
2011-09-01 2011-08-30 2.018 260,012 +1,003 0.03% 524,692
2011-08-29 2011-08-25 2.030 259,009 +3,102 0.03% 525,873
2011-08-25 2011-08-23 2.018 255,907 -1,655 0.03% 516,482
2011-08-18 2011-08-16 2.163 257,562 +1,225 0.03% 557,175
2011-08-12 2011-08-10 2.115 256,337 +291 0.03% 542,133
2011-08-11 2011-08-09 2.042 256,046 +291 0.03% 522,951
2011-08-10 2011-08-08 2.175 255,755 +291 0.03% 556,357
2011-08-03 2011-08-01 2.320 255,464 -1,655 0.03% 592,772
2011-08-02 2011-07-29 2.320 257,119 +1,050 0.03% 596,612
2011-08-01 2011-07-28 2.320 256,069 +436 0.03% 594,176
2011-07-28 2011-07-26 2.345 255,633 -1,654 0.03% 599,343
2011-07-27 2011-07-25 2.320 257,287 +921 0.03% 597,002
2011-07-22 2011-07-20 2.357 256,366 -16,776 0.03% 604,160
2011-07-21 2011-07-19 2.320 273,142 +758 0.03% 633,791
2011-07-13 2011-07-11 2.296 272,384 -1,655 0.03% 625,449
2011-07-12 2011-07-08 2.320 274,039 +1,175 0.03% 635,873
2011-07-07 2011-07-05 2.212 272,864 +30 0.03% 603,468
2011-06-30 2011-06-28 2.200 272,834 -1,655 0.03% 600,104
2011-06-29 2011-06-27 2.151 274,489 +1,714 0.03% 590,475
2011-06-28 2011-06-24 2.151 272,775 +805 0.03% 586,788
2011-06-27 2011-06-23 2.139 271,970 +292 0.03% 581,769
2011-06-24 2011-06-22 2.127 271,678 -1,655 0.03% 577,862
2011-06-23 2011-06-21 2.163 273,333 +874 0.03% 591,292
2011-06-07 2011-06-02 2.151 272,459 -1,655 0.03% 586,108
2011-06-03 2011-06-01 2.139 274,114 +1,265 0.03% 586,356
2011-05-30 2011-05-26 2.151 272,849 +291 0.03% 586,947
2011-05-25 2011-05-23 2.187 272,558 -3,310 0.03% 596,203
2011-05-24 2011-05-20 2.175 275,868 +1,020 0.03% 600,109
2011-05-23 2011-05-19 2.212 274,848 +981 0.03% 607,855
2011-05-19 2011-05-17 2.187 273,867 +874 0.03% 599,066
2011-05-17 2011-05-13 2.187 272,993 +582 0.03% 597,155
2011-05-13 2011-05-11 2.224 272,411 -33,098 0.03% 605,758
2011-05-03 2011-04-28 2.175 305,509 -1,655 0.03% 664,589
2011-04-29 2011-04-27 2.175 307,164 +1,165 0.03% 668,189
2011-04-20 2011-04-18 2.248 305,999 +33,098 0.03% 687,843
2011-04-12 2011-04-08 2.332 272,901 +82 0.03% 636,530
2011-04-08 2011-04-06 2.332 272,819 -1,655 0.03% 636,339
2011-04-07 2011-04-04 2.332 274,474 +1,401 0.03% 640,199
2011-04-06 2011-04-01 2.345 273,073 +1,207 0.03% 640,232
2011-03-30 2011-03-28 2.320 271,866 +13 0.03% 630,831
2011-03-25 2011-03-23 2.272 271,853 -3,310 0.03% 617,659
2011-03-24 2011-03-22 2.296 275,163 +1,579 0.03% 631,830
2011-03-23 2011-03-21 2.272 273,584 -12,060 0.03% 621,592
2011-03-18 2011-03-16 2.236 285,644 -2,045 0.03% 638,636
2011-03-17 2011-03-15 2.212 287,689 +2,049 0.03% 636,255
2011-03-14 2011-03-10 2.332 285,640 +984 0.03% 666,244
2011-03-11 2011-03-09 2.345 284,656 +270 0.03% 667,389
2011-03-07 2011-03-03 2.357 284,386 -1,655 0.03% 670,192
2011-03-04 2011-03-02 2.332 286,041 +791 0.03% 667,179
2011-02-28 2011-02-24 2.248 285,250 -1,654 0.03% 641,203
2011-02-24 2011-02-22 2.320 286,904 +17,463 0.03% 665,724
2011-02-23 2011-02-21 2.393 269,441 +791 0.03% 644,741
2011-02-22 2011-02-18 2.453 268,650 +788 0.03% 659,082
2011-02-21 2011-02-17 2.453 267,862 +37 0.03% 657,149
2011-02-18 2011-02-16 2.429 267,825 -1,655 0.03% 650,585
2011-02-17 2011-02-15 2.417 269,480 +94 0.03% 651,348
2011-02-14 2011-02-10 2.429 269,386 +8,275 0.03% 654,377
2011-02-11 2011-02-09 2.502 261,111 -10,087 0.03% 653,209
2011-02-10 2011-02-08 2.659 271,198 +3,011 0.03% 721,051
2011-02-09 2011-02-07 2.490 268,187 +203 0.03% 667,670
2011-02-08 2011-02-02 2.453 267,984 +116 0.03% 657,448
2011-02-07 2011-01-31 2.393 267,868 -1,655 0.03% 640,977
2011-01-25 2011-01-21 2.381 269,523 +94 0.03% 641,680
2011-01-21 2011-01-19 2.393 269,429 -48 0.03% 644,713
2011-01-20 2011-01-18 2.393 269,477 -2,337 0.03% 644,828
2011-01-19 2011-01-17 2.417 271,814 -8,803 0.03% 656,990
2011-01-18 2011-01-14 2.357 280,617 -1,759 0.03% 661,310
2011-01-17 2011-01-13 2.332 282,376 +2,047 0.03% 658,630
2011-01-14 2011-01-12 2.284 280,329 +193 0.03% 640,304
2011-01-13 2011-01-11 2.127 280,136 -249 0.03% 595,852
2011-01-12 2011-01-10 2.103 280,385 +291 0.03% 589,604
2011-01-11 2011-01-07 2.133 280,094 +292 0.03% 597,460
2011-01-10 2011-01-06 2.097 279,802 +794 0.03% 586,664
2011-01-06 2011-01-04 2.097 279,008 +997 0.03% 584,999
2011-01-05 2011-01-03 2.000 278,011 -1,072 0.03% 555,953
2011-01-04 2010-12-31 1.976 279,083 +1,428 0.03% 551,332
2010-12-29 2010-12-24 1.976 277,655 -2,040 0.03% 548,511
2010-12-28 2010-12-22 1.963 279,695 +1,374 0.03% 549,151
2010-12-20 2010-12-16 1.976 278,321 -31,691 0.03% 549,827
2010-12-17 2010-12-15 1.951 310,012 -9,902 0.03% 604,918
2010-12-16 2010-12-14 2.012 319,914 -1,575 0.03% 643,626
2010-12-15 2010-12-13 1.927 321,489 -38,784 0.03% 619,520
2010-12-14 2010-12-10 1.733 360,273 +290 0.04% 624,396
2010-12-13 2010-12-09 1.733 359,983 -1,498 0.04% 623,893
2010-12-10 2010-12-08 1.745 361,481 +291 0.04% 630,870
2010-12-07 2010-12-03 1.757 361,190 +820 0.04% 634,740
2010-12-06 2010-12-02 1.733 360,370 -49,506 0.04% 624,564
2010-12-03 2010-12-01 1.709 409,876 +451 0.04% 700,429
2010-11-29 2010-11-25 1.709 409,425 +291 0.04% 699,658
2010-11-25 2010-11-23 1.721 409,134 +174 0.04% 704,119
2010-11-24 2010-11-22 1.721 408,960 -3,301 0.04% 703,820
2010-11-23 2010-11-19 1.745 412,261 +291 0.04% 719,494
2010-11-19 2010-11-17 1.685 411,970 +581 0.04% 694,021
2010-11-18 2010-11-16 1.673 411,389 +2,114 0.04% 688,056
2010-11-17 2010-11-15 1.709 409,275 -124 0.04% 699,401
2010-11-16 2010-11-12 1.733 409,399 +141 0.04% 709,537
2010-11-11 2010-11-09 1.745 409,258 -3,219 0.04% 714,253
2010-11-10 2010-11-08 1.769 412,477 +827 0.04% 729,869
2010-11-09 2010-11-05 1.745 411,650 +1,286 0.04% 718,427
2010-11-08 2010-11-04 1.745 410,364 +192 0.04% 716,183
2010-11-04 2010-11-02 1.721 410,172 +58 0.04% 705,906
2010-11-03 2010-11-01 1.745 410,114 +1,020 0.04% 715,747
2010-11-01 2010-10-28 1.709 409,094 -1,650 0.04% 699,092
2010-10-28 2010-10-26 1.733 410,744 -285 0.04% 711,868
2010-10-27 2010-10-25 1.757 411,029 +291 0.04% 722,325
2010-10-26 2010-10-22 1.733 410,738 +228 0.04% 711,858
2010-10-25 2010-10-21 1.757 410,510 +326 0.04% 721,413
2010-10-18 2010-10-14 1.794 410,184 -722 0.04% 735,754
2010-10-15 2010-10-13 1.757 410,906 -17 0.04% 722,109
2010-10-14 2010-10-12 1.794 410,923 +384 0.04% 737,080
2010-10-13 2010-10-11 1.782 410,539 +400 0.04% 731,415
2010-10-12 2010-10-08 1.769 410,139 -1,419 0.04% 725,732
2010-10-11 2010-10-07 1.794 411,558 +1,492 0.04% 738,219
2010-10-08 2010-10-06 1.794 410,066 +465 0.04% 735,542
2010-10-06 2010-10-04 1.782 409,601 +290 0.04% 729,744
2010-10-04 2010-09-29 1.794 409,311 -3,300 0.04% 734,188
2010-09-29 2010-09-27 1.818 412,611 +1,059 0.04% 750,109
2010-09-28 2010-09-24 1.818 411,552 -825 0.04% 748,184
2010-09-24 2010-09-21 1.794 412,377 +2,731 0.04% 739,688
2010-09-15 2010-09-13 1.648 409,646 -1,486 0.04% 675,212
2010-09-14 2010-09-10 1.648 411,132 +581 0.04% 677,661
2010-09-03 2010-09-01 1.612 410,551 +342 0.04% 661,776
2010-09-02 2010-08-31 1.636 410,209 +146 0.04% 671,168
2010-08-27 2010-08-25 1.624 410,063 -1,651 0.04% 665,959
2010-08-26 2010-08-24 1.624 411,714 -430 0.04% 668,640
2010-08-23 2010-08-19 1.648 412,144 -113 0.04% 679,329
2010-08-19 2010-08-17 1.648 412,257 +1,474 0.04% 679,515
2010-08-13 2010-08-11 1.679 410,783 +4,498 0.04% 689,615
2010-08-09 2010-08-05 1.679 406,285 -1,632 0.04% 682,064
2010-08-06 2010-08-04 1.667 407,917 +574 0.04% 679,805
2010-08-03 2010-07-30 1.642 407,343 +391 0.04% 668,865
2010-07-29 2010-07-27 1.642 406,952 +574 0.04% 668,223
2010-07-28 2010-07-26 1.642 406,378 +1,535 0.04% 667,281
2010-07-26 2010-07-22 1.642 404,843 +106 0.04% 664,760
2010-07-23 2010-07-21 1.642 404,737 -3,265 0.04% 664,586
2010-07-22 2010-07-20 1.630 408,002 +2,168 0.04% 664,948
2010-07-21 2010-07-19 1.642 405,834 -1,632 0.04% 666,387
2010-07-20 2010-07-16 1.642 407,466 +1,100 0.04% 669,067
2010-07-19 2010-07-15 1.642 406,366 -2,128 0.04% 667,261
2010-07-16 2010-07-14 1.642 408,494 +1,109 0.04% 670,755
2010-07-15 2010-07-13 1.618 407,385 +761 0.04% 658,950
2010-07-14 2010-07-12 1.605 406,624 +57 0.04% 652,736
2010-07-06 2010-07-02 1.581 406,567 -1,403 0.04% 642,681
2010-07-05 2010-06-30 1.605 407,970 +816 0.04% 654,897
2010-07-02 2010-06-29 1.679 407,154 -618 0.04% 683,522
2010-06-30 2010-06-28 1.691 407,772 +2,379 0.04% 689,557
2010-06-28 2010-06-24 1.679 405,393 -34,275 0.04% 680,566
2010-06-25 2010-06-23 1.642 439,668 +81 0.04% 721,943
2010-06-24 2010-06-22 1.642 439,587 -1,143 0.04% 721,810
2010-06-23 2010-06-21 1.630 440,730 +816 0.04% 718,287
2010-06-21 2010-06-17 1.568 439,914 +1,262 0.04% 690,003
2010-06-17 2010-06-14 1.556 438,652 +574 0.04% 682,649
2010-06-15 2010-06-11 1.532 438,078 -1,632 0.04% 671,019
2010-06-14 2010-06-10 1.507 439,710 +287 0.04% 662,743
2010-06-02 2010-05-31 1.483 439,423 +816 0.04% 651,541
2010-06-01 2010-05-28 1.470 438,607 -1,153 0.04% 644,956
2010-05-25 2010-05-20 1.434 439,760 +287 0.04% 630,485
2010-05-11 2010-05-07 1.495 439,473 +1,437 0.04% 657,000
2010-05-06 2010-05-04 1.630 438,036 -1,632 0.04% 713,896
2010-05-04 2010-04-30 1.691 439,668 +816 0.04% 743,494
2010-04-28 2010-04-26 1.716 438,852 -1,632 0.04% 752,869
2010-04-27 2010-04-23 1.703 440,484 +138 0.04% 750,271
2010-04-20 2010-04-16 1.740 440,346 +288 0.04% 766,224
2010-04-19 2010-04-15 1.777 440,058 -385 0.04% 781,900
2010-04-15 2010-04-13 1.765 440,443 +709 0.04% 777,187
2010-04-14 2010-04-12 1.765 439,734 +844 0.04% 775,936
2010-04-13 2010-04-09 1.777 438,890 -1,632 0.04% 779,825
2010-04-09 2010-04-07 1.789 440,522 +81 0.04% 788,123
2010-04-08 2010-04-01 1.801 440,441 +2,038 0.04% 793,375
2010-04-07 2010-03-31 1.777 438,403 -1,632 0.04% 778,960
2010-04-01 2010-03-30 1.789 440,035 +516 0.04% 787,252
2010-03-31 2010-03-29 1.777 439,519 +114 0.04% 780,943
2010-03-29 2010-03-25 1.740 439,405 +575 0.04% 764,587
2010-03-26 2010-03-24 1.752 438,830 +816 0.04% 768,964
2010-03-25 2010-03-23 1.752 438,014 -3,264 0.04% 767,534
2010-03-23 2010-03-19 1.789 441,278 +1,198 0.04% 789,475
2010-03-22 2010-03-18 1.765 440,080 -24,677 0.04% 776,547
2010-03-19 2010-03-17 1.679 464,757 +1,792 0.05% 780,225
2010-03-18 2010-03-16 1.630 462,965 -1,632 0.05% 754,524
2010-03-17 2010-03-15 1.654 464,597 +853 0.05% 768,570
2010-03-16 2010-03-12 1.618 463,744 -40,516 0.05% 750,111
2010-03-12 2010-03-10 1.630 504,260 -1,518 0.05% 821,826
2010-03-11 2010-03-09 1.642 505,778 +696 0.05% 830,497
2010-03-10 2010-03-08 1.642 505,082 +1,725 0.05% 829,354
2010-03-09 2010-03-05 1.642 503,357 -1,632 0.05% 826,522
2010-03-08 2010-03-04 1.642 504,989 +816 0.05% 829,202
2010-03-05 2010-03-03 1.642 504,173 -4,896 0.05% 827,862
2010-03-04 2010-03-02 1.618 509,069 +287 0.05% 823,425
2010-03-03 2010-03-01 1.618 508,782 +2,682 0.05% 822,961
2010-03-01 2010-02-25 1.605 506,100 +1,150 0.05% 812,421
2010-02-26 2010-02-24 1.630 504,950 -275 0.05% 822,950
2010-02-23 2010-02-19 1.581 505,225 +1,819 0.05% 798,634
2010-02-19 2010-02-17 1.618 503,406 -1,632 0.05% 814,265
2010-02-17 2010-02-11 1.581 505,038 +575 0.05% 798,339
2010-02-11 2010-02-09 1.605 504,463 +1,247 0.05% 809,793
2010-02-10 2010-02-08 1.544 503,216 -3,265 0.05% 776,960
2010-02-09 2010-02-05 1.568 506,481 +288 0.05% 794,413
2010-02-05 2010-02-03 1.618 506,193 +1,775 0.05% 818,773
2010-02-04 2010-02-02 1.605 504,418 +288 0.05% 809,721
2010-02-03 2010-02-01 1.581 504,130 +816 0.05% 796,904
2010-02-01 2010-01-28 1.605 503,314 -1,632 0.05% 807,949
2010-01-29 2010-01-27 1.605 504,946 +1,150 0.05% 810,568
2010-01-28 2010-01-26 1.618 503,796 +345 0.05% 814,896
2010-01-27 2010-01-25 1.642 503,451 -19,299 0.05% 826,676
2010-01-26 2010-01-22 1.630 522,750 +1,219 0.05% 851,960
2010-01-21 2010-01-19 1.642 521,531 +1,425 0.05% 856,364
2010-01-18 2010-01-14 1.605 520,106 -2,851 0.05% 834,904
2010-01-14 2010-01-12 1.654 522,957 -17,091 0.05% 865,114
2010-01-13 2010-01-11 1.654 540,048 +1,325 0.05% 893,387
2010-01-11 2010-01-07 1.605 538,723 +257 0.05% 864,789
2010-01-08 2010-01-06 1.605 538,466 -1,539 0.05% 864,377
2010-01-07 2010-01-05 1.618 540,005 +960 0.05% 873,464
2010-01-06 2010-01-04 1.642 539,045 -730 0.05% 885,122
2010-01-05 2009-12-31 1.654 539,775 +1,293 0.05% 892,935
2010-01-04 2009-12-29 1.605 538,482 -1,632 0.05% 864,402
2009-12-30 2009-12-28 1.581 540,114 +850 0.05% 853,785
2009-12-29 2009-12-24 1.470 539,264 -4,012 0.05% 792,969
2009-12-28 2009-12-22 1.471 543,276 +1,319 0.05% 798,925
2009-12-23 2009-12-21 1.458 541,957 +4,554 0.05% 790,288
2009-12-22 2009-12-18 1.471 537,403 +2,577 0.05% 790,288
2009-12-18 2009-12-16 1.532 534,826 +1,123 0.05% 819,545
2009-12-17 2009-12-15 1.594 533,703 -2,667 0.05% 850,801
2009-12-15 2009-12-11 1.631 536,370 -83,329 0.05% 874,937
2009-12-14 2009-12-10 1.656 619,699 +1,236 0.06% 1,026,181
2009-12-11 2009-12-09 1.705 618,463 -263 0.06% 1,054,706
2009-12-10 2009-12-08 1.619 618,726 -4,101 0.06% 1,001,632
2009-12-09 2009-12-07 1.607 622,827 +1,187 0.06% 1,000,574
2009-12-07 2009-12-03 1.520 621,640 +1,412 0.06% 944,893
2009-12-04 2009-12-02 1.532 620,228 +1,749 0.06% 950,411
2009-12-03 2009-12-01 1.520 618,479 +1,106 0.06% 940,088
2009-12-02 2009-11-30 1.446 617,373 -3,237 0.06% 892,631
2009-12-01 2009-11-27 1.396 620,610 +1,952 0.06% 866,634
2009-11-27 2009-11-25 1.483 618,658 +17,915 0.06% 917,424
2009-11-25 2009-11-23 1.458 600,743 +27,514 0.06% 876,010
2009-11-24 2009-11-20 1.471 573,229 +227 0.06% 842,973
2009-11-23 2009-11-19 1.483 573,002 +952 0.06% 849,720
2009-11-19 2009-11-17 1.508 572,050 -1,619 0.06% 862,447
2009-11-18 2009-11-16 1.532 573,669 +389 0.06% 879,066
2009-11-17 2009-11-13 1.508 573,280 -1,242 0.06% 864,301
2009-11-16 2009-11-12 1.495 574,522 -10,416 0.06% 859,074
2009-11-13 2009-11-11 1.458 584,938 -2,032 0.06% 852,963
2009-11-12 2009-11-10 1.446 586,970 +826 0.06% 848,673
2009-11-11 2009-11-09 1.471 586,144 +456 0.06% 861,965
2009-11-10 2009-11-06 1.421 585,688 +541 0.06% 832,344
2009-11-09 2009-11-05 1.421 585,147 -331 0.06% 831,575
2009-11-06 2009-11-04 1.409 585,478 +943 0.06% 824,810
2009-11-04 2009-11-02 1.396 584,535 +663 0.06% 816,258
2009-11-03 2009-10-30 1.421 583,872 -30,750 0.06% 829,763
2009-11-02 2009-10-29 1.359 614,622 +24,925 0.06% 835,486
2009-10-30 2009-10-28 1.409 589,697 +1,116 0.06% 830,754
2009-10-29 2009-10-27 1.335 588,581 +17,022 0.06% 785,540
2009-10-28 2009-10-23 1.384 571,559 -840 0.06% 791,075
2009-10-27 2009-10-22 1.347 572,399 +1,910 0.06% 771,017
2009-10-23 2009-10-21 1.359 570,489 -1,697 0.06% 775,494
2009-10-22 2009-10-20 1.298 572,186 +3,937 0.06% 742,446
2009-10-21 2009-10-19 1.223 568,249 +952 0.06% 695,204
2009-10-16 2009-10-14 1.174 567,297 +256 0.06% 665,997
2009-10-15 2009-10-13 1.162 567,041 -1,619 0.06% 658,690
2009-10-14 2009-10-12 1.174 568,660 +1,069 0.06% 667,598
2009-10-12 2009-10-08 1.186 567,591 -1,505 0.06% 673,357
2009-10-09 2009-10-07 1.186 569,096 +1,761 0.06% 675,142
2009-10-08 2009-10-06 1.199 567,335 -6,474 0.06% 680,064
2009-10-07 2009-10-05 1.199 573,809 +2,169 0.06% 687,824
2009-10-06 2009-10-02 1.174 571,640 +139 0.06% 671,096
2009-10-05 2009-09-30 1.186 571,501 +2,259 0.06% 677,995
2009-09-28 2009-09-24 1.199 569,242 +1,493 0.06% 682,350
2009-09-25 2009-09-23 1.211 567,749 +492 0.06% 687,576
2009-09-24 2009-09-22 1.211 567,257 -5,107,443 0.06% 686,980
2009-09-10 2009-09-08 0.712 5,674,700 +5,107,230 0.56% 4,040,984
2009-09-09 2009-09-07 0.696 567,470 -298,715 0.06% 394,914
2009-09-08 2009-09-04 0.696 866,185 -74,071 0.06% 602,796
2009-09-07 2009-09-03 0.688 940,256 -29 0.07% 646,735
2009-09-04 2009-09-02 0.680 940,285 -597 0.07% 639,146
2009-09-03 2009-09-01 0.696 940,882 +180 0.07% 654,780
2009-09-01 2009-08-28 0.696 940,702 -43 0.07% 654,654
2009-08-31 2009-08-27 0.704 940,745 +244 0.07% 662,297
2009-08-28 2009-08-26 0.712 940,501 +285 0.07% 669,736
2009-08-26 2009-08-24 0.720 940,216 +188 0.07% 677,141
2009-08-24 2009-08-20 0.712 940,028 -1,538 0.07% 669,399
2009-08-19 2009-08-17 0.720 941,566 +17 0.07% 678,113
2009-08-18 2009-08-14 0.761 941,549 +399 0.07% 716,197
2009-08-17 2009-08-13 0.777 941,150 -74,147 0.07% 731,125
2009-08-14 2009-08-12 0.761 1,015,297 +189 0.07% 772,294
2009-08-13 2009-08-11 0.769 1,015,108 +681 0.07% 780,364
2009-08-12 2009-08-10 0.769 1,014,427 +261 0.07% 779,841
2009-08-11 2009-08-07 0.777 1,014,166 +159 0.07% 787,847
2009-08-10 2009-08-06 0.793 1,014,007 -112,201 0.07% 804,134
2009-08-07 2009-08-05 0.801 1,126,208 -61,432 0.08% 902,226
2009-08-05 2009-08-03 0.817 1,187,640 -49,433 0.08% 970,661
2009-08-04 2009-07-31 0.777 1,237,073 -24,160 0.09% 961,010
2009-08-03 2009-07-30 0.769 1,261,233 -242 0.09% 969,573
2009-07-31 2009-07-29 0.753 1,261,475 +40 0.09% 949,343
2009-07-30 2009-07-28 0.785 1,261,435 -1,501 0.09% 990,144
2009-07-29 2009-07-27 0.777 1,262,936 +572 0.09% 981,102
2009-07-28 2009-07-24 0.785 1,262,364 +668 0.09% 990,873
2009-07-27 2009-07-23 0.785 1,261,696 -1,144 0.09% 990,348
2009-07-24 2009-07-22 0.785 1,262,840 +347 0.09% 991,246
2009-07-23 2009-07-21 0.769 1,262,493 -61,328 0.09% 970,542
2009-07-22 2009-07-20 0.753 1,323,821 -1,790 0.09% 996,262
2009-07-21 2009-07-17 0.744 1,325,611 +798 0.09% 986,883
2009-07-20 2009-07-16 0.736 1,324,813 +700 0.09% 975,568
2009-07-17 2009-07-15 0.736 1,324,113 +732 0.09% 975,052
2009-07-16 2009-07-14 0.736 1,323,381 +61,980 0.09% 974,513
2009-07-15 2009-07-13 0.736 1,261,401 +66 0.09% 928,873
2009-07-14 2009-07-10 0.785 1,261,335 -611 0.09% 990,065
2009-07-10 2009-07-08 0.809 1,261,946 +214 0.09% 1,021,180
2009-07-09 2009-07-07 0.817 1,261,732 +86,775 0.09% 1,031,217
2009-07-08 2009-07-06 0.817 1,174,957 +188 0.08% 960,296
2009-07-06 2009-07-02 0.817 1,174,769 +50 0.08% 960,142
2009-06-30 2009-06-26 0.833 1,174,719 +49,431 0.08% 979,113
2009-06-29 2009-06-25 0.809 1,125,288 +44,488 0.08% 910,595
2009-06-25 2009-06-23 0.785 1,080,800 +110 0.08% 848,357
2009-06-24 2009-06-22 0.825 1,080,690 -247 0.08% 891,996
2009-06-23 2009-06-19 0.825 1,080,937 +215,024 0.08% 892,200
2009-06-22 2009-06-18 0.833 865,913 -116 0.06% 721,727
2009-06-19 2009-06-17 0.833 866,029 -611 0.06% 721,824
2009-06-18 2009-06-16 0.825 866,640 +404 0.06% 715,320
2009-06-17 2009-06-15 0.858 866,236 +89 0.06% 743,025
2009-06-16 2009-06-12 0.898 866,147 -949 0.06% 777,994
2009-06-15 2009-06-11 0.906 867,096 +453 0.06% 785,863
2009-06-12 2009-06-10 0.947 866,643 -108,289 0.06% 820,517
2009-06-11 2009-06-09 0.833 974,932 +328 0.07% 812,593
2009-06-09 2009-06-05 0.833 974,604 -30,518 0.07% 812,320
2009-06-08 2009-06-04 0.809 1,005,122 +185 0.07% 813,355
2009-06-05 2009-06-03 0.817 1,004,937 -145 0.07% 821,338
2009-06-04 2009-06-02 0.809 1,005,082 +122 0.07% 813,323
2009-06-03 2009-06-01 0.833 1,004,960 +24,716 0.07% 837,621
2009-06-02 2009-05-29 0.833 980,244 -224 0.07% 817,021
2009-06-01 2009-05-27 0.842 980,468 +46,970 0.07% 825,141
2009-05-29 2009-05-26 0.833 933,498 -61,600 0.07% 778,058
2009-05-27 2009-05-25 0.809 995,098 +91,825 0.07% 805,244
2009-05-26 2009-05-22 0.777 903,273 +228 0.06% 701,701
2009-05-25 2009-05-21 0.793 903,045 +61,915 0.06% 716,139
2009-05-22 2009-05-20 0.817 841,130 -340 0.06% 687,458
2009-05-21 2009-05-19 0.809 841,470 -76 0.06% 680,926
2009-05-20 2009-05-18 0.801 841,546 +370 0.06% 674,178
2009-05-19 2009-05-15 0.680 841,176 -37 0.06% 571,778
2009-05-18 2009-05-14 0.631 841,213 -321 0.06% 530,960
2009-05-15 2009-05-13 0.655 841,534 +241 0.06% 551,592
2009-05-14 2009-05-12 0.647 841,293 -778 0.06% 544,627
2009-05-13 2009-05-11 0.664 842,071 -5,479 0.06% 558,758
2009-05-12 2009-05-08 0.639 847,550 -74,373 0.06% 541,819
2009-05-11 2009-05-07 0.607 921,923 +74,627 0.07% 559,522
2009-05-08 2009-05-06 0.615 847,296 +72 0.06% 521,087
2009-05-07 2009-05-05 0.591 847,224 -11,892 0.06% 500,475
2009-05-06 2009-05-04 0.558 859,116 -884 0.06% 479,692
2009-05-05 2009-04-30 0.534 860,000 +417 0.06% 459,308
2009-04-30 2009-04-28 0.510 859,583 -58 0.06% 438,218
2009-04-29 2009-04-27 0.534 859,641 +489 0.06% 459,116
2009-04-24 2009-04-22 0.550 859,152 -494 0.06% 472,760
2009-04-23 2009-04-21 0.550 859,646 -111,038 0.06% 473,032
2009-04-22 2009-04-20 0.575 970,684 -12,358 0.07% 557,696
2009-04-21 2009-04-17 0.575 983,042 +97 0.07% 564,796
2009-04-20 2009-04-16 0.566 982,945 -12,358 0.07% 556,787
2009-04-17 2009-04-15 0.583 995,303 -383 0.07% 579,895
2009-04-16 2009-04-14 0.558 995,686 -9,356 0.07% 555,947
2009-04-15 2009-04-09 0.542 1,005,042 -923 0.07% 544,905
2009-04-14 2009-04-08 0.526 1,005,965 +113 0.07% 529,124
2009-04-09 2009-04-07 0.534 1,005,852 +43 0.07% 537,204
2009-04-08 2009-04-06 0.518 1,005,809 +520 0.07% 520,903
2009-04-07 2009-04-03 0.502 1,005,289 +123,790 0.07% 504,364
2009-04-06 2009-04-02 0.510 881,499 +153 0.06% 449,391
2009-04-03 2009-04-01 0.486 881,346 -495 0.06% 427,917
2009-04-01 2009-03-30 0.486 881,841 +35 0.06% 428,157
2009-03-31 2009-03-27 0.518 881,806 +269 0.06% 456,683
2009-03-30 2009-03-26 0.494 881,537 -407 0.06% 435,143
2009-03-27 2009-03-25 0.486 881,944 +378 0.06% 428,207
2009-03-26 2009-03-24 0.502 881,566 +8,651 0.06% 442,291
2009-03-25 2009-03-23 0.494 872,915 -12,126 0.06% 430,887
2009-03-24 2009-03-20 0.469 885,041 -494 0.06% 415,387
2009-03-20 2009-03-18 0.477 885,535 +152 0.06% 422,785
2009-03-18 2009-03-16 0.461 885,383 +12,571 0.06% 408,383
2009-03-13 2009-03-11 0.461 872,812 -247 0.06% 402,585
2009-03-12 2009-03-10 0.469 873,059 +217 0.06% 409,763
2009-03-09 2009-03-05 0.486 872,842 +203 0.06% 423,788
2009-03-05 2009-03-03 0.486 872,639 -247 0.06% 423,689
2009-03-02 2009-02-26 0.566 872,886 +188 0.06% 494,444
2009-02-23 2009-02-19 0.526 872,698 -247 0.06% 459,028
2009-02-20 2009-02-18 0.510 872,945 -893 0.06% 445,030
2009-02-19 2009-02-17 0.510 873,838 +12,358 0.06% 445,485
2009-02-18 2009-02-16 0.534 861,480 +548 0.06% 460,098
2009-02-17 2009-02-13 0.534 860,932 +40 0.06% 459,806
2009-02-13 2009-02-11 0.566 860,892 -12,249 0.06% 487,650
2009-02-12 2009-02-10 0.534 873,141 +748 0.06% 466,326
2009-02-11 2009-02-09 0.526 872,393 +206 0.06% 458,867
2009-02-06 2009-02-04 0.518 872,187 +11,454 0.06% 451,701
2009-02-05 2009-02-03 0.518 860,733 +151 0.06% 445,769
2009-02-02 2009-01-29 0.534 860,582 +130 0.06% 459,619
2009-01-29 2009-01-22 0.510 860,452 +13 0.06% 438,661
2009-01-16 2009-01-14 0.639 860,439 +143 0.06% 550,058
2009-01-13 2009-01-09 0.519 860,296 +52 0.06% 446,306
2009-01-12 2009-01-08 0.511 860,244 -11,948 0.06% 439,413
2009-01-08 2009-01-06 0.527 872,192 +14 0.06% 459,438
2009-01-02 2008-12-29 0.503 872,178 -502 0.06% 438,548
2008-12-30 2008-12-24 0.471 872,680 +80 0.06% 410,940
2008-12-29 2008-12-22 0.487 872,600 +290 0.06% 424,831
2008-12-23 2008-12-19 0.495 872,310 +12,529 0.06% 431,652
2008-12-22 2008-12-18 0.471 859,781 -7,505 0.06% 404,866
2008-12-19 2008-12-17 0.423 867,286 -252,117 0.06% 366,868
2008-12-18 2008-12-16 0.407 1,119,403 +14 0.08% 455,646
2008-12-17 2008-12-15 0.399 1,119,389 -119 0.08% 446,706
2008-12-16 2008-12-12 0.407 1,119,508 +198 0.08% 455,689
2008-12-15 2008-12-11 0.439 1,119,310 -175,411 0.08% 491,342
2008-12-12 2008-12-10 0.415 1,294,721 -62,647 0.09% 537,342
2008-12-11 2008-12-09 0.383 1,357,368 +61,895 0.10% 520,008
2008-12-10 2008-12-08 0.399 1,295,473 +63,101 0.09% 516,975
2008-12-05 2008-12-03 0.383 1,232,372 +211 0.09% 472,122
2008-12-01 2008-11-27 0.391 1,232,161 +131 0.09% 481,875
2008-11-26 2008-11-24 0.391 1,232,030 -250 0.09% 481,824
2008-11-20 2008-11-18 0.383 1,232,280 +34 0.09% 472,087
2008-11-19 2008-11-17 0.415 1,232,246 -62,647 0.09% 511,413
2008-11-17 2008-11-13 0.391 1,294,893 -250 0.09% 506,409
2008-11-13 2008-11-11 0.407 1,295,143 +290 0.09% 527,180
2008-11-12 2008-11-10 0.399 1,294,853 +119 0.09% 516,728
2008-11-11 2008-11-07 0.383 1,294,734 -502 0.09% 496,013
2008-11-10 2008-11-06 0.367 1,295,236 +217 0.09% 475,530
2008-11-07 2008-11-05 0.383 1,295,019 -93 0.09% 496,122
2008-11-06 2008-11-04 0.343 1,295,112 +211 0.09% 444,475
2008-11-05 2008-11-03 0.343 1,294,901 -114 0.09% 444,402
2008-11-04 2008-10-31 0.327 1,295,015 -72,090 0.09% 423,770
2008-11-03 2008-10-30 0.303 1,367,105 -388 0.10% 414,626
2008-10-30 2008-10-28 0.287 1,367,493 +201 0.10% 392,915
2008-10-29 2008-10-27 0.271 1,367,292 +246 0.10% 371,032
2008-10-28 2008-10-24 0.335 1,367,046 -792 0.10% 458,251
2008-10-27 2008-10-23 0.351 1,367,838 +290 0.10% 480,351
2008-10-24 2008-10-22 0.367 1,367,548 +44 0.10% 502,078
2008-10-22 2008-10-20 0.407 1,367,504 +450 0.10% 556,634
2008-10-21 2008-10-17 0.415 1,367,054 -343 0.10% 567,362
2008-10-20 2008-10-16 0.423 1,367,397 +215 0.10% 578,418
2008-10-17 2008-10-15 0.463 1,367,182 +72 0.10% 632,886
2008-10-16 2008-10-14 0.455 1,367,110 -1,187 0.10% 621,941
2008-10-15 2008-10-13 0.439 1,368,297 +866 0.10% 600,640
2008-10-14 2008-10-10 0.439 1,367,431 +145 0.10% 600,260
2008-10-13 2008-10-09 0.503 1,367,286 -474 0.10% 687,497
2008-10-10 2008-10-08 0.487 1,367,760 +8,026 0.10% 665,903
2008-10-09 2008-10-06 0.543 1,359,734 +338 0.10% 737,962
2008-10-03 2008-09-30 0.559 1,359,396 +28,957 0.10% 759,478
2008-09-23 2008-09-19 0.567 1,330,439 -250 0.10% 753,919
2008-09-19 2008-09-17 0.591 1,330,689 +175 0.10% 785,922
2008-09-18 2008-09-16 0.615 1,330,514 -37,463 0.10% 817,676
2008-09-16 2008-09-11 0.726 1,367,977 -7,517 0.10% 993,554
2008-08-21 2008-08-19 0.782 1,375,494 +3,759 0.10% 1,075,181
2008-08-20 2008-08-18 0.782 1,371,735 -28,879 0.10% 1,072,243
2008-08-15 2008-08-13 0.813 1,400,614 +6,396 0.10% 1,138,610
2008-08-13 2008-08-11 0.915 1,394,218 +2,559 0.10% 1,275,086
2008-08-12 2008-08-08 0.938 1,391,659 -512 0.10% 1,305,381
2008-08-11 2008-08-07 0.946 1,392,171 +145 0.10% 1,316,743
2008-08-08 2008-08-05 0.961 1,392,026 +227 0.10% 1,338,368
2008-08-07 2008-08-04 0.985 1,391,799 +120 0.10% 1,370,787
2008-07-29 2008-07-25 0.993 1,391,679 +2,558 0.10% 1,381,548
2008-07-25 2008-07-23 0.993 1,389,121 -255 0.10% 1,379,008
2008-07-23 2008-07-21 1.008 1,389,376 +89 0.10% 1,400,982
2008-07-17 2008-07-15 1.032 1,389,287 +85 0.10% 1,433,471
2008-07-16 2008-07-14 1.071 1,389,202 -2,558 0.10% 1,487,678
2008-07-02 2008-06-27 1.001 1,391,760 +2,558 0.10% 1,392,507
2008-06-25 2008-06-23 1.040 1,389,202 -383 0.10% 1,444,242
2008-06-23 2008-06-19 1.071 1,389,585 +188 0.10% 1,488,088
2008-06-20 2008-06-18 1.102 1,389,397 +128 0.10% 1,531,329
2008-06-16 2008-06-12 1.094 1,389,269 +153 0.10% 1,520,329
2008-06-13 2008-06-11 1.110 1,389,116 +51,173 0.10% 1,541,878
2008-05-29 2008-05-27 1.102 1,337,943 -512 0.10% 1,474,619
2008-05-28 2008-05-26 1.094 1,338,455 +256 0.10% 1,464,721
2008-05-23 2008-05-21 1.141 1,338,199 +136 0.10% 1,527,202
2008-05-22 2008-05-20 1.141 1,338,063 +128 0.10% 1,527,047
2008-05-13 2008-05-08 1.188 1,337,935 +3,838 0.10% 1,589,651
2008-05-08 2008-05-06 1.227 1,334,097 +10,235 0.10% 1,637,232
2008-05-05 2008-04-30 1.180 1,323,862 -512 0.10% 1,562,582
2008-05-02 2008-04-29 1.180 1,324,374 +256 0.10% 1,563,186
2008-04-29 2008-04-25 1.149 1,324,118 +72 0.10% 1,521,483
2008-04-15 2008-04-11 1.141 1,324,046 +2,558 0.10% 1,511,051
2008-04-07 2008-04-02 1.204 1,321,488 +128 0.09% 1,590,769
2008-04-01 2008-03-28 1.188 1,321,360 +51 0.09% 1,569,957
2008-03-28 2008-03-26 1.126 1,321,309 +12,794 0.09% 1,487,270
2008-03-27 2008-03-25 1.118 1,308,515 -256 0.09% 1,462,641
2008-03-20 2008-03-18 1.094 1,308,771 +256 0.09% 1,432,237
2008-03-14 2008-03-12 1.337 1,308,515 +3,582 0.09% 1,749,033
2008-03-13 2008-03-11 1.360 1,304,933 +160 0.09% 1,774,845
2008-03-12 2008-03-10 1.344 1,304,773 +102 0.09% 1,754,230
2008-03-11 2008-03-07 1.407 1,304,671 +85 0.09% 1,835,678
2008-03-10 2008-03-06 1.438 1,304,586 +465,478 0.09% 1,876,349
2008-03-05 2008-03-03 1.446 839,108 +112 0.09% 1,213,424
2008-03-03 2008-02-28 1.540 838,996 -56,119 0.09% 1,291,960
2008-02-29 2008-02-27 1.548 895,115 -386,352 0.10% 1,385,374
2008-02-28 2008-02-26 1.485 1,281,467 +437,098 0.14% 1,903,199
2008-02-27 2008-02-25 1.446 844,369 -86,780 0.09% 1,221,032
2008-02-26 2008-02-22 1.438 931,149 -4,797 0.10% 1,339,245
2008-02-22 2008-02-20 1.446 935,946 -51,173 0.10% 1,353,461
2008-02-21 2008-02-19 1.485 987,119 -12,793 0.11% 1,466,041
2008-02-01 2008-01-30 1.430 999,912 +179 0.11% 1,430,329
2008-01-28 2008-01-24 1.485 999,733 +51,173 0.11% 1,484,775
2008-01-25 2008-01-23 1.516 948,560 -128 0.10% 1,438,433
2008-01-22 2008-01-18 1.642 948,688 +85 0.10% 1,557,277
2008-01-21 2008-01-17 1.657 948,603 -256 0.10% 1,571,967
2008-01-18 2008-01-16 1.704 948,859 +166 0.10% 1,616,893
2008-01-15 2008-01-11 1.712 948,693 -177 0.10% 1,624,026
2008-01-14 2008-01-10 1.806 948,870 +28,323 0.10% 1,713,333
2008-01-10 2008-01-08 2.161 920,547 -11,653 0.10% 1,989,593
2008-01-09 2008-01-07 2.161 932,200 +15,735 0.10% 2,014,778
2008-01-04 2008-01-02 2.161 916,465 +53,634 0.10% 1,980,770
2007-12-27 2007-12-20 1.968 862,831 -25,910 0.09% 1,698,346
2007-12-21 2007-12-19 1.968 888,741 +25,910 0.09% 1,749,345
2007-12-19 2007-12-17 1.968 862,831 -259 0.09% 1,698,346
2007-12-18 2007-12-14 2.046 863,090 +22 0.09% 1,765,477
2007-12-17 2007-12-13 2.084 863,068 +1,295 0.09% 1,798,742
2007-12-11 2007-12-07 2.161 861,773 +12,956 0.09% 1,862,563
2007-12-10 2007-12-06 2.200 848,817 +12,955 0.09% 1,867,322
2007-12-06 2007-12-04 2.161 835,862 -260 0.09% 1,806,562
2007-11-30 2007-11-28 2.200 836,122 +45 0.09% 1,839,394
2007-11-28 2007-11-26 2.161 836,077 +87 0.09% 1,807,026
2007-11-27 2007-11-23 2.161 835,990 +249 0.09% 1,806,838
2007-11-22 2007-11-20 2.161 835,741 -51,820 0.09% 1,806,300
2007-11-21 2007-11-19 2.200 887,561 -259 0.09% 1,952,555
2007-11-20 2007-11-16 2.200 887,820 +18 0.09% 1,953,125
2007-11-16 2007-11-14 2.277 887,802 -302 0.09% 2,021,614
2007-11-14 2007-11-12 2.316 888,104 -2,464 0.09% 2,056,578
2007-11-13 2007-11-09 2.354 890,568 +244 0.09% 2,096,656
2007-11-12 2007-11-08 2.354 890,324 +28,512 0.09% 2,096,081
2007-11-09 2007-11-07 2.393 861,812 -52,209 0.09% 2,062,217
2007-11-06 2007-11-02 2.277 914,021 +172 0.10% 2,081,318
2007-11-05 2007-11-01 2.316 913,849 -26,030 0.10% 2,116,196
2007-11-02 2007-10-31 2.316 939,879 +160 0.10% 2,176,473
2007-11-01 2007-10-30 2.316 939,719 +327 0.10% 2,176,103
2007-10-31 2007-10-29 2.354 939,392 -27,724 0.10% 2,211,601
2007-10-30 2007-10-26 2.354 967,116 -18,811 0.10% 2,276,872
2007-10-29 2007-10-25 2.277 985,927 -25,729 0.11% 2,245,055
2007-10-26 2007-10-24 2.200 1,011,656 +354 0.11% 2,225,553
2007-10-25 2007-10-23 2.200 1,011,302 +200 0.11% 2,224,774
2007-10-23 2007-10-18 2.239 1,011,102 +387 0.11% 2,263,357
2007-10-22 2007-10-17 2.277 1,010,715 -11,919 0.11% 2,301,500
2007-10-18 2007-10-16 2.277 1,022,634 -33,286 0.11% 2,328,640
2007-10-16 2007-10-12 2.200 1,055,920 +44,824 0.11% 2,322,930
2007-10-15 2007-10-11 2.239 1,011,096 +39,393 0.11% 2,263,344
2007-10-12 2007-10-10 2.200 971,703 -98,718 0.10% 2,137,660
2007-10-11 2007-10-09 2.200 1,070,421 +398 0.11% 2,354,830
2007-10-10 2007-10-08 2.161 1,070,023 -5,182 0.11% 2,312,657
2007-10-09 2007-10-05 2.123 1,075,205 -518 0.12% 2,282,360
2007-10-08 2007-10-04 2.161 1,075,723 +5,798 0.12% 2,324,977
2007-10-05 2007-10-03 2.161 1,069,925 -518 0.11% 2,312,446
2007-10-04 2007-10-02 2.200 1,070,443 +380 0.11% 2,354,879
2007-10-02 2007-09-27 2.239 1,070,063 -16,064 0.11% 2,395,342
2007-09-28 2007-09-25 2.239 1,086,127 +24,614 0.12% 2,431,301
2007-09-27 2007-09-24 2.200 1,061,513 -4,981 0.11% 2,335,234
2007-09-21 2007-09-19 2.200 1,066,494 -12,955 0.11% 2,346,191
2007-09-20 2007-09-18 2.161 1,079,449 +19,432 0.12% 2,333,030
2007-09-14 2007-09-12 2.239 1,060,017 -33,683 0.11% 2,372,854
2007-09-13 2007-09-11 2.084 1,093,700 -60,630 0.12% 2,279,408
2007-09-11 2007-09-07 2.046 1,154,330 -106 0.12% 2,361,218
2007-09-10 2007-09-06 2.007 1,154,436 -8,032 0.12% 2,316,879
2007-09-07 2007-09-05 2.007 1,162,468 +26,040 0.12% 2,332,999
2007-09-06 2007-09-04 1.968 1,136,428 +47,675 0.12% 2,236,878
2007-09-05 2007-09-03 2.046 1,088,753 +58,298 0.12% 2,227,078
2007-09-03 2007-08-30 2.046 1,030,455 +13,127 0.11% 2,107,828
2007-08-30 2007-08-28 2.084 1,017,328 -259 0.11% 2,120,240
2007-08-29 2007-08-27 2.161 1,017,587 +19,543 0.11% 2,199,327
2007-08-28 2007-08-24 2.211 998,044 +21,247 0.11% 2,207,163
2007-08-27 2007-08-23 2.059 976,797 -66,222 0.10% 2,011,198
2007-08-22 2007-08-20 1.945 1,043,019 +39,077 0.11% 2,028,239
2007-08-21 2007-08-17 1.830 1,003,942 +262 0.11% 1,837,412
2007-08-17 2007-08-15 2.097 1,003,680 +131,134 0.11% 2,104,819
2007-08-16 2007-08-14 2.173 872,546 +78 0.09% 1,896,357
2007-08-15 2007-08-13 2.173 872,468 +55,339 0.09% 1,896,187
2007-08-14 2007-08-10 2.097 817,129 +87 0.09% 1,713,603
2007-08-10 2007-08-08 2.135 817,042 -197 0.09% 1,744,573
2007-08-09 2007-08-07 2.097 817,239 +47 0.09% 1,713,833
2007-08-08 2007-08-06 2.173 817,192 -5,245 0.09% 1,776,052
2007-08-06 2007-08-02 2.211 822,437 +19,670 0.09% 1,818,810
2007-08-03 2007-08-01 2.402 802,767 -69,671 0.09% 1,928,354
2007-08-02 2007-07-31 2.402 872,438 -87 0.09% 2,095,714
2007-08-01 2007-07-30 2.402 872,525 +326 0.09% 2,095,923
2007-07-31 2007-07-27 2.326 872,199 +69,501 0.09% 2,028,627
2007-07-30 2007-07-26 2.440 802,698 +26,226 0.09% 1,958,795
2007-07-27 2007-07-25 2.478 776,472 -2,622 0.08% 1,924,403
2007-07-26 2007-07-24 2.440 779,094 -149 0.08% 1,901,195
2007-07-25 2007-07-23 2.402 779,243 +5,949 0.08% 1,871,847
2007-07-24 2007-07-20 2.440 773,294 -39,146 0.08% 1,887,041
2007-07-23 2007-07-19 2.440 812,440 -87,439 0.09% 1,982,568
2007-07-20 2007-07-18 2.364 899,879 +45,896 0.10% 2,127,319
2007-07-19 2007-07-17 2.288 853,983 +32,871 0.09% 1,953,697
2007-07-18 2007-07-16 2.364 821,112 +42 0.09% 1,941,113
2007-07-16 2007-07-12 2.326 821,070 -6,557 0.09% 1,909,707
2007-07-13 2007-07-11 2.326 827,627 -6,819 0.09% 1,924,958
2007-07-12 2007-07-10 2.364 834,446 +33,006 0.09% 1,972,635
2007-07-10 2007-07-06 2.250 801,440 -5 0.09% 1,802,934
2007-07-09 2007-07-05 2.211 801,445 +174 0.09% 1,772,387
2007-07-05 2007-07-03 2.211 801,271 -5,245 0.09% 1,772,002
2007-07-04 2007-06-29 2.135 806,516 -65,829 0.09% 1,722,098
2007-07-03 2007-06-28 2.211 872,345 -37 0.09% 1,929,181
2007-06-29 2007-06-27 2.173 872,382 +5,344 0.09% 1,896,000
2007-06-28 2007-06-26 2.211 867,038 -2,622 0.09% 1,917,445
2007-06-27 2007-06-25 2.250 869,660 +174 0.09% 1,956,403
2007-06-26 2007-06-22 2.326 869,486 0.09% 2,022,317

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