History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.660 31,700 +0 0.00% 559,822
2025-10-13 2025-10-09 18.600 31,700 +0 0.00% 589,620
2025-10-10 2025-10-08 17.950 31,700 +0 0.00% 569,015
2025-10-09 2025-10-06 18.430 31,700 +0 0.00% 584,231
2025-10-08 2025-10-03 18.730 31,700 +0 0.00% 593,741
2025-10-06 2025-10-02 18.960 31,700 +0 0.00% 601,032
2025-10-03 2025-09-30 17.540 31,700 +0 0.00% 556,018
2025-10-02 2025-09-29 17.050 31,700 +0 0.00% 540,485
2025-09-30 2025-09-26 17.100 31,700 +0 0.00% 542,070
2025-09-29 2025-09-25 17.210 31,700 +0 0.00% 545,557
2025-09-26 2025-09-24 17.270 31,700 +0 0.00% 547,459
2025-09-25 2025-09-23 17.150 31,700 +0 0.00% 543,655
2025-09-24 2025-09-22 17.430 31,700 +0 0.00% 552,531
2025-09-23 2025-09-19 16.730 31,700 +0 0.00% 530,341
2025-09-22 2025-09-18 16.670 31,700 +0 0.00% 528,439
2025-09-19 2025-09-17 16.520 31,700 +0 0.00% 523,684
2025-09-18 2025-09-16 16.340 31,700 +0 0.00% 517,978
2025-09-17 2025-09-15 16.370 31,700 +0 0.00% 518,929
2025-09-16 2025-09-12 16.670 31,700 +0 0.00% 528,439
2025-09-15 2025-09-11 17.320 31,700 +0 0.00% 549,044
2025-09-12 2025-09-10 15.820 31,700 +0 0.00% 501,494
2025-09-11 2025-09-09 15.300 31,700 +0 0.00% 485,010
2025-09-10 2025-09-08 16.190 31,700 -8,400 0.00% 513,223
2025-07-24 2025-07-22 13.640 40,100 -500 0.01% 546,964
2025-06-11 2025-06-09 9.300 40,600 -1,000 0.01% 377,580
2025-06-06 2025-06-04 9.030 41,600 -3,000 0.01% 375,648
2025-05-27 2025-05-23 10.300 44,600 -2,000 0.01% 459,380
2025-01-03 2024-12-31 9.200 46,600 -1,000 0.01% 428,720
2025-01-02 2024-12-27 8.700 47,600 +1,000 0.01% 414,120
2024-04-30 2024-04-26 8.500 46,600 -2,000 0.01% 396,100
2024-04-17 2024-04-15 7.700 48,600 -5,000 0.01% 374,220
2024-04-11 2024-04-09 5.900 53,600 -8,300 0.01% 316,240
2024-04-09 2024-04-05 4.850 61,900 +2,000 0.01% 300,215
2023-12-18 2023-12-14 5.600 59,900 +5,400 0.01% 335,440
2023-12-12 2023-12-08 5.500 54,500 +2,900 0.01% 299,750
2023-10-17 2023-10-13 6.900 51,600 -8,300 0.01% 356,040
2023-04-25 2023-04-21 8.200 59,900 -100 0.01% 491,180
2023-04-18 2023-04-14 8.200 60,000 -3,000 0.01% 492,000
2023-04-12 2023-04-06 8.600 63,000 +3,000 0.01% 541,800
2022-11-17 2022-11-15 8.300 60,000 -2,000 0.01% 498,000
2022-11-07 2022-11-03 7.100 62,000 +2,000 0.01% 440,200
2022-10-13 2022-10-11 7.700 60,000 -500 0.01% 462,000
2022-08-12 2022-08-10 9.900 60,500 -300 0.01% 598,950
2022-03-07 2022-03-03 11.100 60,800 +300 0.01% 674,880
2022-01-12 2022-01-10 13.700 60,500 +8,000 0.01% 828,850
2022-01-06 2022-01-04 14.300 52,500 -5,000 0.01% 750,750
2021-12-30 2021-12-28 13.400 57,500 -7,000 0.01% 770,500
2021-12-21 2021-12-17 12.500 64,500 +5,000 0.01% 806,250
2021-12-15 2021-12-13 13.000 59,500 -5,000 0.01% 773,500
2021-12-07 2021-12-03 12.200 64,500 -2,000 0.01% 786,900
2021-11-05 2021-11-03 11.500 66,500 +2,000 0.01% 764,750
2021-10-20 2021-10-18 12.700 64,500 -2,000 0.01% 819,150
2021-10-05 2021-09-30 11.700 66,500 -2,000 0.01% 778,050
2021-09-01 2021-08-30 11.500 68,500 -2,000 0.01% 787,750
2021-07-30 2021-07-28 10.500 70,500 -2,000 0.01% 740,250
2021-07-29 2021-07-27 9.800 72,500 +2,000 0.01% 710,500
2021-07-27 2021-07-23 10.400 70,500 +2,000 0.01% 733,200
2021-07-26 2021-07-22 10.600 68,500 +2,000 0.01% 726,100
2021-07-02 2021-06-29 12.900 66,500 -5,000 0.01% 857,850
2021-06-16 2021-06-11 12.500 71,500 -6,000 0.01% 893,750
2021-06-15 2021-06-10 12.500 77,500 +6,000 0.01% 968,750
2021-06-04 2021-06-02 12.000 71,500 -800 0.01% 858,000
2021-05-28 2021-05-26 11.600 72,300 -20,000 0.01% 838,680
2021-05-24 2021-05-20 11.100 92,300 -20,000 0.01% 1,024,530
2021-05-13 2021-05-11 10.000 112,300 -4,000 0.01% 1,123,000
2021-04-30 2021-04-28 11.100 116,300 +20,000 0.01% 1,290,930
2021-03-31 2021-03-29 11.100 96,300 +10,000 0.01% 1,068,930
2021-03-30 2021-03-26 11.300 86,300 +800 0.01% 975,190
2021-03-26 2021-03-24 11.200 85,500 +10,000 0.01% 957,600
2021-03-24 2021-03-22 12.000 75,500 -500 0.01% 906,000
2021-03-19 2021-03-17 12.000 76,000 -3,000 0.01% 912,000
2021-03-16 2021-03-12 11.400 79,000 -1,000 0.01% 900,600
2021-03-09 2021-03-05 11.200 80,000 -1,000 0.01% 896,000
2021-03-02 2021-02-26 11.700 81,000 +2,400 0.01% 947,700
2021-02-24 2021-02-22 12.300 78,600 +3,000 0.01% 966,780
2021-02-23 2021-02-19 11.900 75,600 -25,000 0.01% 899,640
2021-02-19 2021-02-17 12.300 100,600 -600 0.01% 1,237,380
2021-02-18 2021-02-16 12.200 101,200 +14,000 0.01% 1,234,640
2021-02-10 2021-02-08 11.600 87,200 -500 0.01% 1,011,520
2021-02-09 2021-02-05 12.000 87,700 -7,000 0.01% 1,052,400
2021-02-04 2021-02-02 12.300 94,700 +2,000 0.01% 1,164,810
2021-02-02 2021-01-29 12.200 92,700 +5,000 0.01% 1,130,940
2021-02-01 2021-01-28 12.000 87,700 +1,000 0.01% 1,052,400
2021-01-29 2021-01-27 12.600 86,700 +6,000 0.01% 1,092,420
2021-01-28 2021-01-26 13.500 80,700 +2,000 0.01% 1,089,450
2021-01-26 2021-01-22 13.300 78,700 +2,000 0.01% 1,046,710
2021-01-25 2021-01-21 13.700 76,700 -3,600 0.01% 1,050,790
2021-01-22 2021-01-20 13.500 80,300 -3,100 0.01% 1,084,050
2021-01-21 2021-01-19 12.800 83,400 +8,000 0.01% 1,067,520
2021-01-20 2021-01-18 12.500 75,400 +1,400 0.01% 942,500
2021-01-19 2021-01-15 12.800 74,000 +5,200 0.01% 947,200
2021-01-18 2021-01-14 14.800 68,800 +16,100 0.01% 1,018,240
2021-01-15 2021-01-13 12.200 52,700 -12,300 0.01% 642,940
2021-01-14 2021-01-12 10.300 65,000 -3,200 0.01% 669,500
2021-01-13 2021-01-11 10.400 68,200 -2,000 0.01% 709,280
2021-01-08 2021-01-06 9.900 70,200 -1,000 0.01% 694,980
2021-01-07 2021-01-05 10.000 71,200 -700 0.01% 712,000
2021-01-05 2020-12-31 9.500 71,900 -38,300 0.01% 683,050
2020-12-02 2020-11-30 8.300 110,200 +40,000 0.01% 914,660
2020-11-11 2020-11-09 9.200 70,200 +2,000 0.01% 645,840
2020-11-09 2020-11-05 8.800 68,200 -5,000 0.01% 600,160
2020-11-05 2020-11-03 8.500 73,200 +1,000 0.01% 622,200
2020-10-16 2020-10-14 9.600 72,200 -2,000 0.01% 693,120
2020-10-09 2020-10-07 11.900 74,200 +7,000 0.01% 882,980
2020-09-28 2020-09-24 10.600 67,200 -2,000 0.01% 712,320
2020-09-02 2020-08-31 8.900 69,200 -200 0.01% 615,880
2020-06-30 2020-06-26 8.600 69,400 +2,000 0.01% 596,840
2020-06-05 2020-06-03 9.600 67,400 -1,100 0.01% 647,040
2020-05-19 2020-05-15 8.900 68,500 -4,000 0.01% 609,650
2020-04-15 2020-04-09 9.600 72,500 -6,600 0.01% 696,000
2020-04-14 2020-04-08 9.100 79,100 +3,600 0.01% 719,810
2020-04-07 2020-04-03 8.500 75,500 +10,000 0.01% 641,750
2020-03-25 2020-03-23 8.800 65,500 -200 0.01% 576,400
2020-03-24 2020-03-20 9.200 65,700 +2,000 0.01% 604,440
2020-03-11 2020-03-09 10.400 63,700 +300 0.01% 662,480
2020-03-04 2020-03-02 11.600 63,400 -1,000 0.01% 735,440
2020-02-28 2020-02-26 12.000 64,400 +1,000 0.01% 772,800
2020-02-25 2020-02-21 12.700 63,400 +3,000 0.01% 805,180
2020-02-21 2020-02-19 12.400 60,400 +1,800 0.01% 748,960
2020-02-14 2020-02-12 13.300 58,600 -600 0.01% 779,380
2020-02-11 2020-02-07 13.200 59,200 +600 0.01% 781,440
2020-02-10 2020-02-06 12.800 58,600 +800 0.01% 750,080
2020-01-23 2020-01-21 15.000 57,800 +1,300 0.01% 867,000
2020-01-17 2020-01-15 14.900 56,500 -2,800 0.01% 841,850
2020-01-15 2020-01-13 14.600 59,300 -1,600 0.01% 865,780
2020-01-13 2020-01-09 14.000 60,900 +1,600 0.01% 852,600
2020-01-02 2019-12-27 14.900 59,300 -3,000 0.01% 883,570
2019-12-20 2019-12-18 15.400 62,300 +800 0.01% 959,420
2019-12-05 2019-12-03 13.400 61,500 +2,000 0.01% 824,100
2019-12-02 2019-11-28 13.100 59,500 -1,000 0.01% 779,450
2019-11-29 2019-11-27 12.800 60,500 +1,000 0.01% 774,400
2019-11-08 2019-11-06 11.500 59,500 -1,200 0.01% 684,250
2019-11-04 2019-10-31 11.200 60,700 -800 0.01% 679,840
2019-10-23 2019-10-21 10.400 61,500 -2,000 0.01% 639,600
2019-10-21 2019-10-17 10.200 63,500 -1,300 0.01% 647,700
2019-10-16 2019-10-14 9.600 64,800 -1,000 0.01% 622,080
2019-10-09 2019-10-04 9.500 65,800 +800 0.01% 625,100
2019-09-30 2019-09-26 9.900 65,000 -2,000 0.01% 643,500
2019-09-23 2019-09-19 9.600 67,000 -900 0.01% 643,200
2019-09-20 2019-09-18 9.600 67,900 -5,400 0.01% 651,840
2019-09-19 2019-09-17 10.000 73,300 +700 0.01% 733,000
2019-09-17 2019-09-13 12.200 72,600 +1,400 0.01% 885,720
2019-09-16 2019-09-12 11.800 71,200 +5,200 0.01% 840,160
2019-09-13 2019-09-11 10.300 66,000 -4,000 0.01% 679,800
2019-08-21 2019-08-19 9.200 70,000 -700 0.01% 644,000
2019-08-05 2019-08-01 11.400 70,700 +2,700 0.01% 805,980
2019-08-02 2019-07-31 11.100 68,000 -1,200 0.01% 754,800
2019-07-29 2019-07-25 10.500 69,200 -1,800 0.01% 726,600
2019-07-17 2019-07-15 8.500 71,000 -2,000 0.01% 603,500
2019-07-04 2019-07-02 9.300 73,000 +2,000 0.01% 678,900
2019-06-24 2019-06-20 9.200 71,000 -3,000 0.01% 653,200
2019-06-21 2019-06-19 8.800 74,000 +1,200 0.01% 651,200
2019-06-14 2019-06-12 9.000 72,800 -1,000 0.01% 655,200
2019-06-13 2019-06-11 9.600 73,800 -1,000 0.01% 708,480
2019-05-22 2019-05-20 9.100 74,800 +2,000 0.01% 680,680
2019-05-21 2019-05-17 9.600 72,800 +800 0.01% 698,880
2019-05-17 2019-05-15 10.500 72,000 +2,300 0.01% 756,000
2019-05-15 2019-05-10 11.100 69,700 +1,000 0.01% 773,670
2019-05-14 2019-05-09 11.000 68,700 +300 0.01% 755,700
2019-05-09 2019-05-07 12.500 68,400 -1,400 0.01% 855,000
2019-05-08 2019-05-06 12.100 69,800 +1,500 0.01% 844,580
2019-05-07 2019-05-03 13.600 68,300 -1,400 0.01% 928,880
2019-05-06 2019-05-02 11.500 69,700 -6,000 0.01% 801,550
2019-05-03 2019-04-30 11.700 75,700 +2,000 0.01% 885,690
2019-05-02 2019-04-29 11.900 73,700 +1,000 0.01% 877,030
2019-04-30 2019-04-26 12.000 72,700 -7,500 0.01% 872,400
2019-04-29 2019-04-25 13.800 80,200 +1,600 0.01% 1,106,760
2019-04-26 2019-04-24 15.000 78,600 +3,900 0.01% 1,179,000
2019-04-25 2019-04-23 14.400 74,700 +2,000 0.01% 1,075,680
2019-04-24 2019-04-18 15.000 72,700 -2,400 0.01% 1,090,500
2019-04-23 2019-04-17 14.100 75,100 +4,900 0.01% 1,058,910
2019-04-01 2019-03-28 8.800 70,200 +500 0.01% 617,760
2019-03-14 2019-03-12 9.700 69,700 -1,000 0.01% 676,090
2018-11-29 2018-11-27 9.600 70,700 -2,000 0.01% 678,720
2018-11-21 2018-11-19 9.200 72,700 +2,000 0.01% 668,840
2018-05-09 2018-05-07 12.400 70,700 +10,000 0.01% 876,680
2018-05-03 2018-04-30 13.500 60,700 -3,000 0.01% 819,450
2018-04-09 2018-04-04 16.200 63,700 +300 0.01% 1,031,940
2018-03-22 2018-03-20 18.700 63,400 +10,000 0.01% 1,185,580
2018-03-21 2018-03-19 19.000 53,400 -3,000 0.01% 1,014,600
2018-02-26 2018-02-22 21.600 56,400 +200 0.01% 1,218,240
2018-02-23 2018-02-21 21.600 56,200 -1,000 0.01% 1,213,920
2018-01-19 2018-01-17 23.500 57,200 -500 0.01% 1,344,200
2017-12-14 2017-12-12 23.100 57,700 +2,600 0.01% 1,332,870
2017-11-06 2017-11-02 23.400 55,100 -1,000 0.01% 1,289,340
2017-10-24 2017-10-20 24.600 56,100 +2,000 0.01% 1,380,060
2017-09-22 2017-09-20 24.600 54,100 +3,000 0.01% 1,330,860
2017-09-14 2017-09-12 25.500 51,100 -600 0.01% 1,303,050
2017-09-06 2017-09-04 25.600 51,700 -1,000 0.01% 1,323,520
2017-09-01 2017-08-30 24.100 52,700 +2,000 0.01% 1,270,070
2017-08-28 2017-08-24 24.100 50,700 +1,000 0.01% 1,221,870
2017-08-16 2017-08-14 24.600 49,700 +600 0.01% 1,222,620
2017-07-27 2017-07-25 26.700 49,100 -2,000 0.01% 1,310,970
2017-07-26 2017-07-24 26.300 51,100 -1,000 0.01% 1,343,930
2017-07-21 2017-07-19 25.000 52,100 +1,000 0.01% 1,302,500
2017-07-13 2017-07-11 23.700 51,100 +500 0.01% 1,211,070
2017-06-12 2017-06-08 23.700 50,600 -3,000 0.01% 1,199,220
2017-06-08 2017-06-06 24.100 53,600 -1,000 0.01% 1,291,760
2017-06-06 2017-06-02 24.100 54,600 +2,000 0.01% 1,315,860
2017-05-31 2017-05-26 24.215 52,600 +300 0.01% 1,273,725
2017-05-29 2017-05-25 24.404 52,300 +181 0.01% 1,276,354
2017-05-24 2017-05-22 24.404 52,119 +1,057 0.01% 1,271,937
2017-05-17 2017-05-15 24.783 51,062 +1,057 0.01% 1,265,462
2017-05-15 2017-05-11 25.161 50,005 -6,131 0.01% 1,258,186
2017-05-11 2017-05-09 25.256 56,136 -1,058 0.01% 1,417,760
2017-05-09 2017-05-05 25.161 57,194 +635 0.01% 1,439,070
2017-04-11 2017-04-07 25.445 56,559 +1,057 0.01% 1,439,143
2017-04-10 2017-04-06 25.823 55,502 -212 0.01% 1,433,247
2017-04-07 2017-04-05 25.823 55,714 +2,326 0.01% 1,438,722
2017-04-03 2017-03-30 28.377 53,388 -2,114 0.01% 1,515,008
2017-03-01 2017-02-27 27.904 55,502 +740 0.01% 1,548,747
2017-02-23 2017-02-21 27.904 54,762 -846 0.01% 1,528,098
2017-02-20 2017-02-16 28.945 55,608 +2,115 0.01% 1,609,565
2017-02-17 2017-02-15 29.229 53,493 -1,692 0.01% 1,563,527
2017-02-15 2017-02-13 27.621 55,185 -2,431 0.01% 1,524,242
2017-02-14 2017-02-10 27.053 57,616 -11,841 0.01% 1,558,687
2017-02-13 2017-02-09 24.972 69,457 -4,229 0.01% 1,734,482
2017-02-10 2017-02-08 24.499 73,686 +6,132 0.01% 1,805,239
2016-11-14 2016-11-10 23.648 67,554 +1,586 0.01% 1,597,500
2016-10-26 2016-10-24 25.067 65,968 +1,057 0.01% 1,653,595
2016-10-19 2016-10-17 24.404 64,911 +2,114 0.01% 1,584,119
2016-10-14 2016-10-12 24.310 62,797 +2,115 0.01% 1,526,588
2016-10-11 2016-10-06 24.215 60,682 +317 0.01% 1,469,433
2016-09-26 2016-09-22 25.161 60,365 +846 0.01% 1,518,856
2016-09-23 2016-09-21 25.067 59,519 +845 0.01% 1,491,940
2016-09-20 2016-09-15 24.783 58,674 +10,572 0.01% 1,454,109
2016-08-31 2016-08-29 24.688 48,102 -2,114 0.01% 1,187,554
2016-08-29 2016-08-25 24.026 50,216 +634 0.01% 1,206,496
2016-08-22 2016-08-18 25.350 49,582 +2,114 0.01% 1,256,923
2016-08-09 2016-08-05 25.350 47,468 -2,114 0.01% 1,203,332
2016-07-28 2016-07-26 25.350 49,582 +846 0.01% 1,256,923
2016-06-14 2016-06-10 24.404 48,736 -423 0.01% 1,189,377
2016-06-03 2016-06-01 24.688 49,159 -1,057 0.01% 1,213,650
2016-05-31 2016-05-27 23.135 50,216 -3,249 0.01% 1,161,730
2016-05-30 2016-05-26 23.483 53,465 +460 0.01% 1,255,494
2016-05-27 2016-05-25 23.048 53,005 -3,450 0.01% 1,221,642
2016-05-23 2016-05-19 22.700 56,455 +2,300 0.01% 1,281,516
2016-05-16 2016-05-12 22.178 54,155 -1,150 0.01% 1,201,047
2016-05-13 2016-05-11 22.004 55,305 +1,150 0.01% 1,216,932
2016-05-11 2016-05-09 21.569 54,155 -345 0.01% 1,168,077
2016-05-10 2016-05-06 21.917 54,500 +7,244 0.01% 1,194,478
2016-03-29 2016-03-23 28.614 47,256 +460 0.01% 1,352,179
2016-03-23 2016-03-21 28.527 46,796 -1,150 0.01% 1,334,946
2015-12-30 2015-12-28 26.440 47,946 -1,150 0.01% 1,267,673
2015-12-29 2015-12-24 26.701 49,096 -1,150 0.01% 1,310,889
2015-12-28 2015-12-22 24.700 50,246 +1,725 0.01% 1,241,084
2015-12-22 2015-12-18 23.917 48,521 +1,725 0.01% 1,160,496
2015-12-09 2015-12-07 29.745 46,796 +1,149 0.01% 1,391,926
2015-12-01 2015-11-27 31.832 45,647 -805 0.01% 1,453,030
2015-11-06 2015-11-04 32.267 46,452 +805 0.01% 1,498,855
2015-08-19 2015-08-17 34.789 45,647 -1,264 0.01% 1,588,011
2015-08-17 2015-08-13 33.832 46,911 +1,264 0.01% 1,587,105
2015-08-03 2015-07-30 34.789 45,647 -218,460 0.01% 1,588,011
2015-07-31 2015-07-29 35.398 264,107 +218,460 0.03% 9,348,794
2015-07-29 2015-07-27 36.094 45,647 +1,150 0.01% 1,647,561
2015-07-21 2015-07-17 38.790 44,497 -575 0.00% 1,726,024
2015-07-09 2015-07-07 36.876 45,072 -64,388 0.01% 1,662,088
2015-07-08 2015-07-06 40.094 109,460 +63,238 0.01% 4,388,718
2015-06-29 2015-06-25 41.486 46,222 +920 0.01% 1,917,557
2015-06-24 2015-06-22 39.920 45,302 -690 0.01% 1,808,470
2015-06-10 2015-06-08 39.398 45,992 -18,511 0.01% 1,812,015
2015-06-08 2015-06-04 39.312 64,503 +1,150 0.01% 2,535,710
2015-06-05 2015-06-03 39.312 63,353 -1,150 0.01% 2,490,502
2015-06-04 2015-06-02 39.920 64,503 +230 0.01% 2,574,980
2015-06-03 2015-06-01 39.559 64,273 +690 0.01% 2,542,594
2015-06-02 2015-05-29 38.725 63,583 -5,793 0.01% 2,462,233
2015-05-29 2015-05-27 35.887 69,376 +18,932 0.01% 2,489,705
2015-05-28 2015-05-26 34.886 50,444 +1,198 0.01% 1,759,770
2015-05-26 2015-05-21 34.719 49,246 -24,683 0.01% 1,709,757
2015-05-21 2015-05-19 34.552 73,929 -120 0.01% 2,554,379
2015-05-20 2015-05-18 34.552 74,049 +25,881 0.01% 2,558,525
2015-05-12 2015-05-08 33.550 48,168 -22,766 0.01% 1,616,050
2015-05-04 2015-04-29 35.136 70,934 +22,766 0.01% 2,492,337
2015-04-28 2015-04-24 35.053 48,168 -22,646 0.01% 1,688,411
2015-04-27 2015-04-23 35.219 70,814 +21,448 0.01% 2,494,030
2015-04-23 2015-04-21 34.385 49,366 -21,807 0.01% 1,697,444
2015-04-22 2015-04-20 33.467 71,173 +1,198 0.01% 2,381,935
2015-04-16 2015-04-14 34.886 69,975 +14,019 0.01% 2,441,121
2015-04-15 2015-04-13 36.471 55,956 -2,636 0.01% 2,040,790
2015-04-14 2015-04-10 35.637 58,592 +1,797 0.01% 2,088,028
2015-04-13 2015-04-09 36.054 56,795 +5,512 0.01% 2,047,689
2015-04-10 2015-04-08 35.303 51,283 +240 0.01% 1,810,439
2015-04-01 2015-03-30 33.968 51,043 +1,198 0.01% 1,733,807
2015-03-31 2015-03-27 33.467 49,845 +839 0.01% 1,668,154
2015-03-30 2015-03-26 34.886 49,006 -1,918 0.01% 1,709,605
2015-03-24 2015-03-20 33.801 50,924 -1,917 0.01% 1,721,265
2015-03-23 2015-03-19 30.212 52,841 -2,156 0.01% 1,596,430
2015-03-18 2015-03-16 29.711 54,997 +2,156 0.01% 1,634,027
2015-03-16 2015-03-12 30.128 52,841 +1,199 0.01% 1,592,020
2015-03-09 2015-03-05 30.212 51,642 -480 0.01% 1,560,206
2015-03-06 2015-03-04 30.796 52,122 -1,198 0.01% 1,605,157
2015-03-02 2015-02-26 31.047 53,320 -1,318 0.01% 1,655,401
2015-02-27 2015-02-25 31.047 54,638 -1,198 0.01% 1,696,321
2015-02-03 2015-01-30 28.877 55,836 +1,198 0.01% 1,612,355
2015-01-27 2015-01-23 29.377 54,638 +1,318 0.01% 1,605,120
2015-01-22 2015-01-20 29.544 53,320 -5,991 0.01% 1,575,301
2015-01-21 2015-01-19 29.628 59,311 -1,198 0.01% 1,757,251
2015-01-14 2015-01-12 31.213 60,509 -3,595 0.01% 1,888,695
2015-01-13 2015-01-09 31.297 64,104 -4,193 0.01% 2,006,257
2015-01-07 2015-01-05 28.960 68,297 +9,705 0.01% 1,977,886
2015-01-06 2015-01-02 29.294 58,592 +719 0.01% 1,716,389
2014-12-30 2014-12-24 29.044 57,873 +479 0.01% 1,680,836
2014-12-22 2014-12-18 30.128 57,394 -719 0.01% 1,729,195
2014-12-19 2014-12-17 30.796 58,113 +2,397 0.01% 1,789,657
2014-12-16 2014-12-12 31.380 55,716 +3,594 0.01% 1,748,389
2014-12-12 2014-12-10 31.130 52,122 +1,917 0.01% 1,622,557
2014-12-05 2014-12-03 32.632 50,205 -479 0.01% 1,638,302
2014-12-02 2014-11-28 33.634 50,684 -1,318 0.01% 1,704,693
2014-11-28 2014-11-26 34.051 52,002 +360 0.01% 1,770,722
2014-11-27 2014-11-25 34.385 51,642 +359 0.01% 1,775,703
2014-11-26 2014-11-24 33.634 51,283 +1,318 0.01% 1,724,839
2014-11-21 2014-11-19 34.301 49,965 -1,198 0.01% 1,713,870
2014-11-18 2014-11-14 34.218 51,163 -120 0.01% 1,750,693
2014-10-13 2014-10-09 33.717 51,283 +1,198 0.01% 1,729,119
2014-10-08 2014-10-06 34.635 50,085 -1,198 0.01% 1,734,706
2014-10-06 2014-09-30 33.717 51,283 +1,198 0.01% 1,729,119
2014-09-30 2014-09-26 34.719 50,085 -3,594 0.01% 1,738,886
2014-09-29 2014-09-25 33.884 53,679 +599 0.01% 1,818,866
2014-09-26 2014-09-24 33.383 53,080 +599 0.01% 1,771,989
2014-09-11 2014-09-08 36.638 52,481 +1,797 0.01% 1,922,812
2014-09-08 2014-09-04 36.972 50,684 +599 0.01% 1,873,893
2014-09-05 2014-09-03 36.805 50,085 +1,198 0.01% 1,843,387
2014-09-03 2014-09-01 36.221 48,887 +1,199 0.01% 1,770,734
2014-09-02 2014-08-29 36.471 47,688 +2,396 0.01% 1,739,245
2014-09-01 2014-08-28 36.054 45,292 +1,198 0.00% 1,632,960
2014-08-28 2014-08-26 36.555 44,094 +599 0.00% 1,611,847
2014-08-27 2014-08-25 37.306 43,495 +959 0.00% 1,622,621
2014-08-25 2014-08-21 37.222 42,536 +599 0.00% 1,583,294
2014-08-19 2014-08-15 37.222 41,937 +599 0.00% 1,560,998
2014-08-18 2014-08-14 37.139 41,338 +599 0.00% 1,535,252
2014-08-15 2014-08-13 37.723 40,739 -1,318 0.00% 1,536,806
2014-08-12 2014-08-08 36.722 42,057 +599 0.00% 1,544,405
2014-08-07 2014-08-05 37.723 41,458 -599 0.00% 1,563,929
2014-08-05 2014-08-01 36.221 42,057 +839 0.00% 1,523,345
2014-07-31 2014-07-29 37.056 41,218 +3,594 0.00% 1,527,355
2014-07-30 2014-07-28 37.139 37,624 +600 0.00% 1,397,318
2014-07-29 2014-07-25 37.306 37,024 -3,595 0.00% 1,381,214
2014-07-28 2014-07-24 37.222 40,619 +2,396 0.00% 1,511,939
2014-07-24 2014-07-22 37.556 38,223 +1,678 0.00% 1,435,514
2014-07-23 2014-07-21 38.474 36,545 +1,198 0.00% 1,406,045
2014-06-27 2014-06-25 39.726 35,347 +1,198 0.00% 1,404,202
2014-06-23 2014-06-19 39.476 34,149 -239 0.00% 1,348,060
2014-06-20 2014-06-18 39.893 34,388 -2,397 0.00% 1,371,845
2014-06-09 2014-06-05 37.473 36,785 -1,198 0.00% 1,378,438
2014-06-03 2014-05-29 36.054 37,983 -1,917 0.00% 1,369,441
2014-05-14 2014-05-12 32.549 39,900 +719 0.00% 1,298,697
2014-05-05 2014-04-30 34.886 39,181 +1,198 0.00% 1,366,854
2014-04-30 2014-04-28 35.470 37,983 +1,198 0.00% 1,347,251
2014-04-28 2014-04-24 37.807 36,785 +1,198 0.00% 1,390,718
2014-04-16 2014-04-14 34.468 35,587 +1,199 0.00% 1,226,624
2014-04-07 2014-04-03 36.972 34,388 -1,199 0.00% 1,271,396
2014-03-26 2014-03-24 36.722 35,587 -4,193 0.00% 1,306,815
2014-03-25 2014-03-21 35.553 39,780 +4,313 0.00% 1,414,310
2014-03-24 2014-03-20 38.975 35,467 +240 0.00% 1,382,329
2014-03-21 2014-03-19 39.810 35,227 +359 0.00% 1,402,375
2014-03-06 2014-03-04 37.890 34,868 -5,751 0.00% 1,321,153
2014-03-03 2014-02-27 36.304 40,619 -2,756 0.00% 1,474,649
2014-02-14 2014-02-12 32.966 43,375 +599 0.00% 1,429,904
2014-02-07 2014-02-05 30.796 42,776 +1,198 0.00% 1,317,336
2014-02-06 2014-02-04 30.963 41,578 -5,991 0.00% 1,287,383
2014-01-13 2014-01-09 32.799 47,569 -1,198 0.01% 1,560,223
2014-01-10 2014-01-08 32.966 48,767 -2,396 0.01% 1,607,657
2014-01-09 2014-01-07 33.717 51,163 -360 0.01% 1,725,073
2014-01-02 2013-12-27 35.470 51,523 -1,198 0.01% 1,827,512
2013-12-30 2013-12-24 35.887 52,721 +2,756 0.01% 1,892,005
2013-12-27 2013-12-20 31.213 49,965 -2,396 0.01% 1,559,580
2013-12-18 2013-12-16 31.213 52,361 +239 0.01% 1,634,367
2013-12-16 2013-12-12 32.131 52,122 +2,397 0.01% 1,674,758
2013-12-13 2013-12-11 33.717 49,725 +2,396 0.01% 1,676,588
2013-12-06 2013-12-04 31.047 47,329 -17,973 0.01% 1,469,401
2013-12-04 2013-12-02 30.295 65,302 +240 0.01% 1,978,351
2013-11-26 2013-11-22 31.881 65,062 +599 0.01% 2,074,249
2013-11-22 2013-11-20 33.300 64,463 +1,438 0.01% 2,146,612
2013-11-15 2013-11-13 33.717 63,025 -1,199 0.01% 2,125,027
2013-11-12 2013-11-08 34.051 64,224 +1,199 0.01% 2,186,894
2013-10-28 2013-10-24 36.889 63,025 -480 0.01% 2,324,905
2013-10-25 2013-10-23 36.555 63,505 +1,199 0.01% 2,321,412
2013-10-24 2013-10-22 36.889 62,306 -120 0.01% 2,298,383
2013-10-22 2013-10-18 36.638 62,426 -360 0.01% 2,287,179
2013-10-18 2013-10-16 34.635 62,786 +480 0.01% 2,174,609
2013-10-17 2013-10-15 36.054 62,306 -839 0.01% 2,246,383
2013-10-16 2013-10-11 38.474 63,145 -1,198 0.01% 2,429,462
2013-10-11 2013-10-09 38.558 64,343 +1,198 0.01% 2,480,924
2013-10-04 2013-10-02 40.144 63,145 +1,198 0.01% 2,534,861
2013-10-02 2013-09-27 39.977 61,947 +1,198 0.01% 2,476,430
2013-09-30 2013-09-26 41.395 60,749 -2,636 0.01% 2,514,728
2013-09-27 2013-09-25 42.480 63,385 +1,198 0.01% 2,692,616
2013-09-26 2013-09-24 40.728 62,187 +1,318 0.01% 2,532,734
2013-09-23 2013-09-18 40.811 60,869 +2,636 0.01% 2,484,135
2013-09-04 2013-09-02 41.729 58,233 -2,995 0.01% 2,430,017
2013-09-03 2013-08-30 42.063 61,228 +719 0.01% 2,575,436
2013-09-02 2013-08-29 41.729 60,509 -3,595 0.01% 2,524,993
2013-08-27 2013-08-23 37.974 64,104 +1,079 0.01% 2,434,259
2013-08-19 2013-08-15 35.887 63,025 -4,314 0.01% 2,261,786
2013-08-16 2013-08-13 35.053 67,339 +4,314 0.01% 2,360,403
2013-08-13 2013-08-09 35.303 63,025 +1,198 0.01% 2,224,966
2013-07-23 2013-07-19 32.883 61,827 -719 0.01% 2,033,034
2013-07-19 2013-07-17 34.051 62,546 +719 0.01% 2,129,756
2013-07-03 2013-06-28 35.386 61,827 -240 0.01% 2,187,833
2013-06-19 2013-06-17 34.552 62,067 -958 0.01% 2,144,526
2013-06-10 2013-06-06 32.632 63,025 -2,397 0.01% 2,056,647
2013-06-03 2013-05-30 31.130 65,422 -2,396 0.01% 2,036,586
2013-05-31 2013-05-29 29.044 67,818 -1,798 0.01% 1,969,674
2013-05-22 2013-05-20 26.874 69,616 -11,502 0.01% 1,870,833
2013-05-21 2013-05-16 27.541 81,118 +10,065 0.01% 2,234,094
2013-05-16 2013-05-14 28.209 71,053 -2,397 0.01% 2,004,330
2013-05-14 2013-05-10 27.959 73,450 -1,797 0.01% 2,053,557
2013-05-07 2013-05-03 26.790 75,247 -1,198 0.01% 2,015,879
2013-05-06 2013-05-02 25.956 76,445 -240 0.01% 1,984,174
2013-04-30 2013-04-26 24.620 76,685 -120 0.01% 1,888,003
2013-04-26 2013-04-24 23.118 76,805 +1,798 0.01% 1,775,577
2013-04-24 2013-04-22 22.450 75,007 -2,876 0.01% 1,683,931
2013-03-27 2013-03-25 24.787 77,883 -5,991 0.01% 1,930,498
2013-03-19 2013-03-15 24.787 83,874 +1,198 0.01% 2,078,998
2013-03-12 2013-03-08 27.541 82,676 -11,982 0.01% 2,277,003
2013-03-11 2013-03-07 27.875 94,658 +4,793 0.01% 2,638,603
2013-03-08 2013-03-06 27.792 89,865 -1,797 0.01% 2,497,497
2013-03-07 2013-03-05 26.623 91,662 +1,797 0.01% 2,440,339
2013-03-06 2013-03-04 26.790 89,865 -1,198 0.01% 2,407,497
2013-03-04 2013-02-28 27.291 91,063 -2,397 0.01% 2,485,192
2013-03-01 2013-02-27 26.456 93,460 +2,397 0.01% 2,472,608
2013-02-28 2013-02-26 25.705 91,063 +2,396 0.01% 2,340,792
2013-02-25 2013-02-21 27.625 88,667 -4,793 0.01% 2,449,403
2013-02-22 2013-02-20 27.875 93,460 +2,397 0.01% 2,605,208
2013-02-21 2013-02-19 27.625 91,063 +3,714 0.01% 2,515,592
2013-02-14 2013-02-07 25.538 87,349 -719 0.01% 2,230,743
2013-02-06 2013-02-04 26.874 88,068 +1,198 0.01% 2,366,705
2013-01-31 2013-01-29 26.790 86,870 -7,069 0.01% 2,327,261
2013-01-30 2013-01-28 25.789 93,939 +3,595 0.01% 2,422,560
2013-01-29 2013-01-25 26.957 90,344 +5,511 0.01% 2,435,410
2013-01-28 2013-01-24 28.209 84,833 +13,061 0.01% 2,393,050
2013-01-21 2013-01-17 30.212 71,772 -1,198 0.01% 2,168,372
2013-01-18 2013-01-16 30.045 72,970 +1,198 0.01% 2,192,386
2013-01-17 2013-01-15 30.379 71,772 +2,396 0.01% 2,180,352
2013-01-15 2013-01-11 30.880 69,376 -2,396 0.01% 2,142,304
2013-01-14 2013-01-10 30.629 71,772 +3,594 0.01% 2,198,322
2013-01-11 2013-01-09 31.547 68,178 +1,558 0.01% 2,150,831
2012-12-19 2012-12-17 31.047 66,620 +1,198 0.01% 2,068,320
2012-12-12 2012-12-10 32.632 65,422 +599 0.01% 2,134,867
2012-11-30 2012-11-28 32.382 64,823 -2,396 0.01% 2,099,090
2012-11-22 2012-11-20 33.717 67,219 -6,590 0.01% 2,266,437
2012-11-21 2012-11-19 32.632 73,809 -2,397 0.01% 2,408,553
2012-11-19 2012-11-15 32.465 76,206 -599 0.01% 2,474,053
2012-11-14 2012-11-12 32.883 76,805 -479 0.01% 2,525,550
2012-11-12 2012-11-08 29.878 77,284 -1,677 0.01% 2,309,100
2012-11-09 2012-11-07 29.044 78,961 -2,996 0.01% 2,293,306
2012-11-08 2012-11-06 30.796 81,957 +3,355 0.01% 2,523,961
2012-11-07 2012-11-05 30.045 78,602 -10,065 0.01% 2,361,600
2012-11-06 2012-11-02 22.784 88,667 +1,198 0.01% 2,020,202
2012-11-02 2012-10-31 22.534 87,469 -2,396 0.01% 1,971,007
2012-11-01 2012-10-30 22.116 89,865 +2,396 0.01% 1,987,498
2012-10-30 2012-10-26 22.033 87,469 +1,198 0.01% 1,927,207
2012-10-29 2012-10-25 22.534 86,271 +1,798 0.01% 1,944,011
2012-10-26 2012-10-24 23.953 84,473 -2,397 0.01% 2,023,345
2012-10-25 2012-10-22 23.953 86,870 +1,438 0.01% 2,080,760
2012-10-24 2012-10-19 24.871 85,432 +1,198 0.01% 2,124,746
2012-10-22 2012-10-18 25.371 84,234 -1,198 0.01% 2,137,131
2012-10-19 2012-10-17 24.537 85,432 -1,078 0.01% 2,096,226
2012-10-18 2012-10-16 24.704 86,510 -240 0.01% 2,137,117
2012-10-17 2012-10-15 24.203 86,750 -120 0.01% 2,099,605
2012-10-16 2012-10-12 25.371 86,870 +7,309 0.01% 2,204,010
2012-10-15 2012-10-11 25.371 79,561 -2,396 0.01% 2,018,571
2012-10-09 2012-10-05 22.701 81,957 -1,198 0.01% 1,860,481
2012-10-08 2012-10-04 22.534 83,155 -2,397 0.01% 1,873,796
2012-10-04 2012-09-28 21.282 85,552 +2,397 0.01% 1,820,709
2012-09-27 2012-09-25 21.866 83,155 +2,396 0.01% 1,818,276
2012-09-19 2012-09-17 23.285 80,759 -479 0.01% 1,880,465
2012-09-13 2012-09-11 22.617 81,238 -479 0.01% 1,837,379
2012-09-12 2012-09-10 21.699 81,717 -1,199 0.01% 1,773,193
2012-08-28 2012-08-24 23.368 82,916 +2,517 0.01% 1,937,611
2012-08-27 2012-08-23 23.869 80,399 +1,198 0.01% 1,919,053
2012-08-23 2012-08-21 24.954 79,201 -1,198 0.01% 1,976,387
2012-08-22 2012-08-20 24.453 80,399 -1,199 0.01% 1,966,022
2012-08-16 2012-08-14 24.370 81,598 -119 0.01% 1,988,532
2012-08-13 2012-08-09 22.951 81,717 -480 0.01% 1,875,492
2012-08-02 2012-07-31 19.362 82,197 -599 0.01% 1,591,527
2012-08-01 2012-07-30 18.945 82,796 +240 0.01% 1,568,575
2012-07-31 2012-07-27 19.446 82,556 +359 0.01% 1,605,369
2012-07-24 2012-07-20 21.282 82,197 -2,396 0.01% 1,749,308
2012-07-23 2012-07-19 21.198 84,593 +2,396 0.01% 1,793,240
2012-07-16 2012-07-12 21.950 82,197 +1,199 0.01% 1,804,188
2012-07-12 2012-07-10 22.951 80,998 +239 0.01% 1,858,990
2012-07-11 2012-07-09 23.452 80,759 -1,198 0.01% 1,893,945
2012-07-10 2012-07-06 23.201 81,957 +3,595 0.01% 1,901,521
2012-07-06 2012-07-04 22.617 78,362 +359 0.01% 1,772,332
2012-06-28 2012-06-26 24.036 78,003 +4,194 0.01% 1,874,882
2012-06-20 2012-06-18 26.206 73,809 +1,198 0.01% 1,934,235
2012-06-18 2012-06-14 26.623 72,611 -1,198 0.01% 1,933,140
2012-06-14 2012-06-12 27.041 73,809 -599 0.01% 1,995,834
2012-06-13 2012-06-11 26.122 74,408 -2,397 0.01% 1,943,722
2012-06-05 2012-06-01 26.039 76,805 +1,198 0.01% 1,999,928
2012-06-04 2012-05-31 26.456 75,607 +5,872 0.01% 2,000,283
2012-05-28 2012-05-24 27.541 69,735 +838 0.01% 1,920,591
2012-05-25 2012-05-23 28.710 68,897 +120 0.01% 1,978,012
2012-05-09 2012-05-07 29.210 68,777 +1,079 0.01% 2,009,007
2012-05-08 2012-05-04 31.047 67,698 -1,199 0.01% 2,101,788
2012-05-04 2012-05-02 30.546 68,897 +1,918 0.01% 2,104,513
2012-05-03 2012-04-30 30.713 66,979 +239 0.01% 2,057,106
2012-05-02 2012-04-27 31.547 66,740 +2,157 0.01% 2,105,466
2012-04-30 2012-04-26 37.473 64,583 +3,595 0.01% 2,420,108
2012-04-24 2012-04-20 36.388 60,988 +119 0.01% 2,219,224
2012-04-23 2012-04-19 37.389 60,869 +1,199 0.01% 2,275,854
2012-04-19 2012-04-17 37.389 59,670 -2,277 0.01% 2,231,024
2012-04-18 2012-04-16 39.977 61,947 +1,318 0.01% 2,476,430
2012-04-16 2012-04-12 41.980 60,629 -719 0.01% 2,545,180
2012-04-02 2012-03-29 46.486 61,348 +1,198 0.01% 2,851,844
2012-03-27 2012-03-23 45.902 60,150 -1,198 0.01% 2,761,013
2012-03-23 2012-03-21 45.735 61,348 -1,198 0.01% 2,805,764
2012-03-20 2012-03-16 48.322 62,546 -599 0.01% 3,022,375
2012-03-12 2012-03-08 47.571 63,145 -599 0.01% 3,003,890
2012-03-08 2012-03-06 45.151 63,744 -839 0.01% 2,878,106
2012-03-07 2012-03-05 44.483 64,583 +839 0.01% 2,872,868
2012-03-06 2012-03-02 45.485 63,744 +958 0.01% 2,899,386
2012-03-02 2012-02-29 45.485 62,786 -599 0.01% 2,855,811
2012-02-29 2012-02-27 44.817 63,385 +599 0.01% 2,840,737
2012-02-27 2012-02-23 47.404 62,786 +599 0.01% 2,976,332
2012-02-22 2012-02-20 46.904 62,187 -2,875 0.01% 2,916,796
2012-02-21 2012-02-17 49.324 65,062 -1,079 0.01% 3,209,113
2012-02-17 2012-02-15 48.072 66,141 -599 0.01% 3,179,534
2012-02-16 2012-02-14 47.321 66,740 -239 0.01% 3,158,199
2012-02-15 2012-02-13 47.237 66,979 +958 0.01% 3,163,918
2012-02-14 2012-02-10 47.655 66,021 -719 0.01% 3,146,215
2012-02-13 2012-02-09 48.823 66,740 -120 0.01% 3,258,459
2012-02-07 2012-02-03 44.233 66,860 +360 0.01% 2,957,416
2012-01-27 2012-01-20 42.313 66,500 -240 0.01% 2,813,843
2012-01-18 2012-01-16 39.059 66,740 +240 0.01% 2,606,767
2012-01-13 2012-01-11 40.978 66,500 +1,198 0.01% 2,725,043
2011-12-20 2011-12-16 40.728 65,302 -2,396 0.01% 2,659,601
2011-12-13 2011-12-09 40.561 67,698 +2,396 0.01% 2,745,885
2011-12-02 2011-11-30 39.977 65,302 +2,396 0.01% 2,610,551
2011-11-25 2011-11-23 40.895 62,906 -1,198 0.01% 2,572,517
2011-11-04 2011-11-02 44.066 64,104 -599 0.01% 2,824,810
2011-11-01 2011-10-28 45.568 64,703 -1,438 0.01% 2,948,406
2011-10-31 2011-10-27 45.485 66,141 -2,396 0.01% 3,008,413
2011-10-27 2011-10-25 43.983 68,537 -1,198 0.01% 3,014,435
2011-10-20 2011-10-18 40.060 69,735 -4,194 0.01% 2,793,587
2011-10-17 2011-10-13 37.139 73,929 +599 0.01% 2,745,649
2011-10-11 2011-10-07 32.716 73,330 -599 0.01% 2,399,042
2011-10-03 2011-09-28 34.051 73,929 +1,797 0.01% 2,517,359
2011-09-28 2011-09-26 30.462 72,132 -239 0.01% 2,197,308
2011-09-27 2011-09-23 31.464 72,371 -1,798 0.01% 2,277,069
2011-09-26 2011-09-22 32.215 74,169 -599 0.01% 2,389,351
2011-09-21 2011-09-19 33.801 74,768 -5,991 0.01% 2,527,208
2011-09-19 2011-09-15 34.301 80,759 -2,396 0.01% 2,770,148
2011-09-15 2011-09-12 33.467 83,155 -2,397 0.01% 2,782,934
2011-09-09 2011-09-07 34.385 85,552 +1,199 0.01% 2,941,694
2011-09-06 2011-09-02 32.716 84,353 -1,199 0.01% 2,759,668
2011-09-05 2011-09-01 32.966 85,552 -2,995 0.01% 2,820,314
2011-08-25 2011-08-23 28.125 88,547 -1,198 0.01% 2,490,428
2011-08-24 2011-08-22 27.041 89,745 -17,973 0.01% 2,426,752
2011-08-23 2011-08-19 27.541 107,718 +1,198 0.01% 2,966,692
2011-08-18 2011-08-16 32.215 106,520 +15,936 0.01% 3,431,537
2011-08-17 2011-08-15 28.626 90,584 +240 0.01% 2,593,079
2011-08-15 2011-08-11 27.708 90,344 -240 0.01% 2,503,269
2011-08-09 2011-08-05 30.629 90,584 +240 0.01% 2,774,519
2011-08-08 2011-08-04 32.215 90,344 -1,199 0.01% 2,910,428
2011-07-26 2011-07-22 30.462 91,543 -1,677 0.01% 2,788,613
2011-07-12 2011-07-08 30.212 93,220 +240 0.01% 2,816,358
2011-07-07 2011-07-05 30.462 92,980 +479 0.01% 2,832,387
2011-06-16 2011-06-14 29.461 92,501 +2,396 0.01% 2,725,156
2011-06-15 2011-06-13 30.045 90,105 -599 0.01% 2,707,208
2011-06-13 2011-06-09 30.796 90,704 +7,788 0.01% 2,793,335
2011-06-10 2011-06-08 31.881 82,916 +1,798 0.01% 2,643,455
2011-06-08 2011-06-03 33.300 81,118 +599 0.01% 2,701,222
2011-06-07 2011-06-02 34.051 80,519 -1,198 0.01% 2,741,755
2011-06-03 2011-06-01 34.802 81,717 +958 0.01% 2,843,928
2011-06-02 2011-05-31 36.638 80,759 -479 0.01% 2,958,868
2011-05-31 2011-05-27 34.468 81,238 -360 0.01% 2,800,138
2011-05-25 2011-05-23 34.051 81,598 -1,198 0.01% 2,778,497
2011-05-23 2011-05-19 35.470 82,796 +599 0.01% 2,936,760
2011-05-20 2011-05-18 36.304 82,197 -1,677 0.01% 2,984,114
2011-05-19 2011-05-17 32.716 83,874 +240 0.01% 2,743,997
2011-05-18 2011-05-16 33.717 83,634 +1,437 0.01% 2,819,905
2011-05-17 2011-05-13 35.553 82,197 +3,475 0.01% 2,922,374
2011-05-16 2011-05-12 36.638 78,722 -1,198 0.01% 2,884,236
2011-05-06 2011-05-04 36.638 79,920 -839 0.01% 2,928,129
2011-05-04 2011-04-29 38.224 80,759 +1,318 0.01% 3,086,929
2011-05-03 2011-04-28 38.808 79,441 +1,198 0.01% 3,082,960
2011-04-29 2011-04-27 39.142 78,243 +1,199 0.01% 3,062,588
2011-04-27 2011-04-21 38.558 77,044 +1,557 0.01% 2,970,647
2011-04-15 2011-04-13 40.394 75,487 -359 0.01% 3,049,213
2011-04-11 2011-04-07 39.059 75,846 +958 0.01% 2,962,434
2011-04-08 2011-04-06 38.474 74,888 -2,156 0.01% 2,881,266
2011-04-06 2011-04-01 38.057 77,044 +958 0.01% 2,932,067
2011-04-04 2011-03-31 38.975 76,086 -239 0.01% 2,965,458
2011-03-22 2011-03-18 39.810 76,325 +2,396 0.01% 3,038,473
2011-03-21 2011-03-17 40.895 73,929 -120 0.01% 3,023,299
2011-03-17 2011-03-15 42.313 74,049 -1,677 0.01% 3,133,267
2011-03-16 2011-03-14 44.233 75,726 +1,198 0.01% 3,349,585
2011-03-15 2011-03-11 45.151 74,528 -1,198 0.01% 3,365,014
2011-03-14 2011-03-10 45.735 75,726 -11,982 0.01% 3,463,345
2011-03-04 2011-03-02 45.652 87,708 +1,198 0.01% 4,004,024
2011-03-03 2011-03-01 46.236 86,510 -1,678 0.01% 3,999,874
2011-02-21 2011-02-17 46.820 88,188 -3,594 0.01% 4,128,978
2011-02-11 2011-02-09 46.319 91,782 -599 0.01% 4,251,290
2011-02-01 2011-01-28 46.570 92,381 -599 0.01% 4,302,165
2011-01-31 2011-01-27 46.820 92,980 -8,987 0.01% 4,353,340
2011-01-28 2011-01-26 46.236 101,967 +1,198 0.01% 4,714,543
2011-01-26 2011-01-24 46.653 100,769 -1,198 0.01% 4,701,202
2011-01-24 2011-01-20 47.321 101,967 +1,917 0.01% 4,825,173
2011-01-20 2011-01-18 48.156 100,050 +959 0.01% 4,817,959
2011-01-17 2011-01-13 48.406 99,091 -959 0.01% 4,796,588
2011-01-14 2011-01-12 48.489 100,050 +1,198 0.01% 4,851,359
2011-01-13 2011-01-11 48.907 98,852 +11,982 0.01% 4,834,519
2011-01-11 2011-01-07 48.239 86,870 -599 0.01% 4,190,519
2011-01-10 2011-01-06 48.489 87,469 +1,558 0.01% 4,241,314
2011-01-06 2011-01-04 49.157 85,911 -599 0.01% 4,223,128
2011-01-05 2011-01-03 47.571 86,510 -839 0.01% 4,115,393
2011-01-04 2010-12-31 45.318 87,349 +1,198 0.01% 3,958,475
2011-01-03 2010-12-29 45.151 86,151 -2,396 0.01% 3,889,804
2010-12-22 2010-12-20 45.151 88,547 -719 0.01% 3,997,986
2010-12-21 2010-12-17 45.652 89,266 +839 0.01% 4,075,150
2010-12-16 2010-12-14 47.321 88,427 -1,079 0.01% 4,184,448
2010-12-14 2010-12-10 46.737 89,506 +599 0.01% 4,183,217
2010-12-10 2010-12-08 47.071 88,907 -5,991 0.01% 4,184,902
2010-12-09 2010-12-07 48.156 94,898 -1,198 0.01% 4,569,862
2010-12-07 2010-12-03 46.069 96,096 +480 0.01% 4,427,051
2010-11-30 2010-11-26 44.316 95,616 -120 0.01% 4,237,359
2010-11-25 2010-11-23 45.234 95,736 -1,198 0.01% 4,330,567
2010-11-23 2010-11-19 46.153 96,934 -11,983 0.01% 4,473,747
2010-11-19 2010-11-17 45.735 108,917 -599 0.01% 4,981,343
2010-11-18 2010-11-16 46.319 109,516 -2,396 0.01% 5,072,718
2010-11-16 2010-11-12 47.321 111,912 +1,078 0.01% 5,295,780
2010-11-15 2010-11-11 48.072 110,834 +1,438 0.01% 5,328,018
2010-11-10 2010-11-08 48.656 109,396 +839 0.01% 5,322,800
2010-11-05 2010-11-03 49.074 108,557 +5,991 0.01% 5,327,278
2010-11-03 2010-11-01 48.656 102,566 -3,595 0.01% 4,990,478
2010-11-02 2010-10-29 47.738 106,161 +1,199 0.01% 5,067,937
2010-11-01 2010-10-28 48.656 104,962 +1,198 0.01% 5,107,059
2010-10-29 2010-10-27 48.656 103,764 +239 0.01% 5,048,768
2010-10-28 2010-10-26 49.407 103,525 +4,913 0.01% 5,114,900
2010-10-27 2010-10-25 51.243 98,612 +1,198 0.01% 5,053,221
2010-10-26 2010-10-22 51.410 97,414 -359 0.01% 5,008,092
2010-10-25 2010-10-21 52.078 97,773 -2,516 0.01% 5,091,828
2010-10-22 2010-10-20 50.409 100,289 -3,355 0.01% 5,055,457
2010-10-20 2010-10-18 50.743 103,644 -1,318 0.01% 5,259,179
2010-10-19 2010-10-15 51.911 104,962 +10,424 0.01% 5,448,697
2010-10-18 2010-10-14 48.406 94,538 +958 0.01% 4,576,196
2010-10-15 2010-10-13 47.738 93,580 +1,918 0.01% 4,467,343
2010-10-14 2010-10-12 48.322 91,662 -2,397 0.01% 4,429,330
2010-10-13 2010-10-11 48.907 94,059 -3,954 0.01% 4,600,109
2010-10-12 2010-10-08 48.072 98,013 -6,470 0.01% 4,711,686
2010-10-11 2010-10-07 47.822 104,483 +6,830 0.01% 4,996,552
2010-10-08 2010-10-06 48.072 97,653 +9,945 0.01% 4,694,380
2010-10-06 2010-10-04 48.156 87,708 -5,392 0.01% 4,223,624
2010-10-05 2010-09-30 47.571 93,100 +4,912 0.01% 4,428,888
2010-10-04 2010-09-29 47.488 88,188 -4,792 0.01% 4,187,858
2010-09-30 2010-09-28 46.904 92,980 +6,470 0.01% 4,361,100
2010-09-28 2010-09-24 46.486 86,510 -479 0.01% 4,021,533
2010-09-24 2010-09-21 44.984 86,989 +479 0.01% 3,913,121
2010-09-20 2010-09-16 45.902 86,510 -959 0.01% 3,970,994
2010-09-17 2010-09-15 47.404 87,469 +1,318 0.01% 4,146,414
2010-09-16 2010-09-14 46.653 86,151 -4,792 0.01% 4,019,225
2010-09-15 2010-09-13 43.983 90,943 -839 0.01% 3,999,909
2010-09-08 2010-09-06 42.731 91,782 -1,798 0.01% 3,921,910
2010-09-07 2010-09-03 41.813 93,580 +2,397 0.01% 3,912,830
2010-09-06 2010-09-02 41.479 91,183 +240 0.01% 3,782,165
2010-09-03 2010-09-01 41.145 90,943 +3,354 0.01% 3,741,850
2010-09-02 2010-08-31 43.148 87,589 +1,079 0.01% 3,779,291
2010-08-20 2010-08-18 47.905 86,510 +1,198 0.01% 4,144,273
2010-08-16 2010-08-12 47.321 85,312 +719 0.01% 4,037,043
2010-08-13 2010-08-11 48.406 84,593 +1,438 0.01% 4,094,799
2010-08-12 2010-08-10 48.823 83,155 -1,198 0.01% 4,059,891
2010-08-09 2010-08-05 51.160 84,353 -120 0.01% 4,315,501
2010-08-05 2010-08-03 50.576 84,473 -599 0.01% 4,272,290
2010-08-04 2010-08-02 49.574 85,072 -480 0.01% 4,217,385
2010-08-02 2010-07-29 45.819 85,552 -239 0.01% 3,919,879
2010-07-30 2010-07-28 44.650 85,791 -1,198 0.01% 3,830,590
2010-07-29 2010-07-27 45.151 86,989 -839 0.01% 3,927,641
2010-07-28 2010-07-26 45.568 87,828 -1,198 0.01% 4,002,173
2010-07-19 2010-07-15 41.228 89,026 +239 0.01% 3,670,405
2010-07-16 2010-07-14 42.898 88,787 +1,678 0.01% 3,808,752
2010-07-15 2010-07-13 42.814 87,109 -360 0.01% 3,729,500
2010-07-14 2010-07-12 42.647 87,469 +959 0.01% 3,730,313
2010-07-13 2010-07-09 43.816 86,510 -719 0.01% 3,790,494
2010-07-12 2010-07-08 41.980 87,229 +23,964 0.01% 3,661,837
2010-07-09 2010-07-07 41.479 63,265 +719 0.01% 2,624,159
2010-07-08 2010-07-06 42.397 62,546 -1,797 0.01% 2,651,755
2010-07-07 2010-07-05 41.813 64,343 +1,198 0.01% 2,690,353
2010-07-06 2010-07-02 40.728 63,145 +599 0.01% 2,571,751
2010-07-05 2010-06-30 42.647 62,546 +1,438 0.01% 2,667,415
2010-07-02 2010-06-29 45.819 61,108 +1,198 0.01% 2,799,888
2010-06-25 2010-06-23 47.989 59,910 +1,198 0.01% 2,874,997
2010-06-23 2010-06-21 49.574 58,712 -1,198 0.01% 2,910,607
2010-06-11 2010-06-09 46.820 59,910 +1,198 0.01% 2,804,997
2010-06-10 2010-06-08 45.735 58,712 -120 0.01% 2,685,206
2010-06-03 2010-06-01 48.823 58,832 +360 0.01% 2,872,365
2010-06-02 2010-05-31 47.404 58,472 -120 0.01% 2,771,829
2010-06-01 2010-05-28 48.156 58,592 -1,198 0.01% 2,821,528
2010-05-31 2010-05-27 49.491 59,790 -1,558 0.01% 2,959,058
2010-05-28 2010-05-26 47.488 61,348 +360 0.01% 2,913,284
2010-05-27 2010-05-25 44.316 60,988 +1,198 0.01% 2,702,770
2010-05-26 2010-05-24 49.074 59,790 -120 0.01% 2,934,108
2010-05-20 2010-05-18 52.328 59,910 -599 0.01% 3,134,996
2010-05-19 2010-05-17 51.077 60,509 -4,194 0.01% 3,090,591
2010-05-17 2010-05-13 58.588 64,703 -267,558 0.01% 3,790,807
2010-05-14 2010-05-12 56.919 332,261 +263,844 0.04% 18,911,846
2010-05-13 2010-05-11 56.835 68,417 +599 0.01% 3,888,493
2010-05-12 2010-05-10 55.333 67,818 -1,198 0.01% 3,752,569
2010-05-07 2010-05-05 56.168 69,016 -1,199 0.01% 3,876,458
2010-05-06 2010-05-04 58.004 70,215 -239 0.01% 4,072,723
2010-05-04 2010-04-30 59.255 70,454 -360 0.01% 4,174,786
2010-04-29 2010-04-27 60.340 70,814 -479 0.01% 4,272,948
2010-04-27 2010-04-23 59.840 71,293 +2,157 0.01% 4,266,151
2010-04-23 2010-04-21 62.510 69,136 +120 0.01% 4,321,716
2010-04-22 2010-04-20 62.928 69,016 +1,917 0.01% 4,343,015
2010-04-21 2010-04-19 63.095 67,099 +10,424 0.01% 4,233,582
2010-04-20 2010-04-16 65.014 56,675 +2,277 0.01% 3,684,675
2010-04-19 2010-04-15 68.186 54,398 +4,792 0.01% 3,709,157
2010-04-16 2010-04-14 69.437 49,606 +9,227 0.01% 3,444,512
2010-04-15 2010-04-13 70.856 40,379 +958 0.00% 2,861,103
2010-04-14 2010-04-12 71.607 39,421 +599 0.00% 2,822,832
2010-04-12 2010-04-08 70.856 38,822 +1,198 0.00% 2,750,779
2010-04-08 2010-04-01 70.856 37,624 -479 0.00% 2,665,894
2010-04-07 2010-03-31 68.352 38,103 -719 0.00% 2,604,433
2010-04-01 2010-03-30 70.773 38,822 +4,913 0.00% 2,747,539
2010-03-31 2010-03-29 69.938 33,909 -479 0.00% 2,371,533
2010-03-29 2010-03-25 67.434 34,388 -1,558 0.00% 2,318,934
2010-03-25 2010-03-23 67.101 35,946 +959 0.00% 2,411,997
2010-03-24 2010-03-22 68.186 34,987 -600 0.00% 2,385,607
2010-03-23 2010-03-19 69.938 35,587 +1,438 0.00% 2,488,889
2010-03-22 2010-03-18 71.273 34,149 -3,355 0.00% 2,433,919
2010-03-19 2010-03-17 70.856 37,504 -13,420 0.00% 2,657,391
2010-03-18 2010-03-16 69.104 50,924 -1,437 0.01% 3,519,030
2010-03-17 2010-03-15 68.186 52,361 +599 0.01% 3,570,263
2010-03-15 2010-03-11 68.603 51,762 +1,078 0.01% 3,551,019
2010-03-12 2010-03-10 68.853 50,684 +120 0.01% 3,489,756
2010-03-11 2010-03-09 68.937 50,564 +3,475 0.01% 3,485,713
2010-03-10 2010-03-08 69.938 47,089 +120 0.01% 3,293,318
2010-03-09 2010-03-05 66.600 46,969 +13,300 0.01% 3,128,127
2010-03-08 2010-03-04 66.433 33,669 +2,516 0.00% 2,236,730
2010-03-05 2010-03-03 67.101 31,153 +359 0.00% 2,090,384
2010-03-04 2010-03-02 67.017 30,794 -359 0.00% 2,063,725
2010-03-03 2010-03-01 66.850 31,153 +2,276 0.00% 2,082,584
2010-03-02 2010-02-26 66.433 28,877 +2,756 0.00% 1,918,383
2010-02-26 2010-02-24 71.774 26,121 +240 0.00% 1,874,815
2010-02-25 2010-02-23 74.695 25,881 -719 0.00% 1,933,189
2010-02-24 2010-02-22 71.858 26,600 -3,235 0.00% 1,911,415
2010-02-22 2010-02-18 68.853 29,835 +1,198 0.00% 2,054,235
2010-02-19 2010-02-17 70.522 28,637 -1,198 0.00% 2,019,549
2010-02-18 2010-02-12 67.935 29,835 +479 0.00% 2,026,845
2010-02-17 2010-02-11 68.019 29,356 -240 0.00% 1,996,754
2010-02-12 2010-02-10 67.434 29,596 +1,318 0.00% 1,995,789
2010-02-11 2010-02-09 65.098 28,278 +240 0.00% 1,840,829
2010-02-10 2010-02-08 64.263 28,038 -359 0.00% 1,801,806
2010-02-09 2010-02-05 65.431 28,397 -240 0.00% 1,858,056
2010-02-08 2010-02-04 69.104 28,637 +1,797 0.00% 1,978,919
2010-02-05 2010-02-03 72.525 26,840 -479 0.00% 1,946,581
2010-02-04 2010-02-02 68.686 27,319 +1,797 0.00% 1,876,441
2010-02-01 2010-01-28 67.768 25,522 +719 0.00% 1,729,581
2010-01-29 2010-01-27 68.269 24,803 -4,793 0.00% 1,693,276
2010-01-28 2010-01-26 67.434 29,596 +3,715 0.00% 1,995,789
2010-01-27 2010-01-25 73.861 25,881 +719 0.00% 1,911,589
2010-01-26 2010-01-22 75.363 25,162 -1,558 0.00% 1,896,283
2010-01-25 2010-01-21 78.618 26,720 +5,632 0.00% 2,100,669
2010-01-22 2010-01-20 85.962 21,088 +1,917 0.00% 1,812,770
2010-01-21 2010-01-19 86.296 19,171 -1,558 0.00% 1,654,381
2010-01-20 2010-01-18 91.804 20,729 -3,714 0.00% 1,903,011
2010-01-18 2010-01-14 86.463 24,443 +5,392 0.00% 2,113,413
2010-01-14 2010-01-12 79.786 19,051 +1,078 0.00% 1,520,008
2010-01-13 2010-01-11 81.956 17,973 +1,078 0.00% 1,472,998
2010-01-12 2010-01-08 83.458 16,895 +240 0.00% 1,410,030
2010-01-11 2010-01-07 86.964 16,655 -599 0.00% 1,448,380
2010-01-08 2010-01-06 91.470 17,254 -479 0.00% 1,578,231
2010-01-07 2010-01-05 84.794 17,733 -1,558 0.00% 1,503,648
2010-01-06 2010-01-04 79.786 19,291 +240 0.00% 1,539,157
2010-01-05 2009-12-31 75.279 19,051 +599 0.00% 1,434,150
2010-01-04 2009-12-29 73.360 18,452 +1,198 0.00% 1,353,638
2009-12-29 2009-12-24 69.604 17,254 -1,198 0.00% 1,200,953
2009-12-23 2009-12-21 63.095 18,452 -1,318 0.00% 1,164,221
2009-12-22 2009-12-18 63.679 19,770 -1,199 0.00% 1,258,929
2009-12-21 2009-12-17 62.427 20,969 +1,199 0.00% 1,309,030
2009-12-16 2009-12-14 67.518 19,770 -1,079 0.00% 1,334,828
2009-12-15 2009-12-11 65.598 20,849 -719 0.00% 1,367,659
2009-12-14 2009-12-10 64.263 21,568 -4,792 0.00% 1,386,024
2009-12-11 2009-12-09 65.181 26,360 -1,199 0.00% 1,718,172
2009-12-10 2009-12-08 67.351 27,559 -2,156 0.00% 1,856,125
2009-12-09 2009-12-07 69.270 29,715 -7,789 0.00% 2,058,373
2009-12-07 2009-12-03 59.589 37,504 +1,198 0.00% 2,234,838
2009-12-04 2009-12-02 59.339 36,306 -239 0.00% 2,154,360
2009-12-03 2009-12-01 57.837 36,545 -2,876 0.00% 2,113,642
2009-12-02 2009-11-30 55.834 39,421 -839 0.00% 2,201,020
2009-12-01 2009-11-27 54.165 40,260 +959 0.00% 2,180,663
2009-11-30 2009-11-26 56.835 39,301 -1,797 0.00% 2,233,680
2009-11-27 2009-11-25 56.084 41,098 +599 0.00% 2,304,943
2009-11-26 2009-11-24 55.083 40,499 +1,557 0.00% 2,230,789
2009-11-24 2009-11-20 55.083 38,942 +719 0.00% 2,145,025
2009-11-23 2009-11-19 55.917 38,223 +1,798 0.00% 2,137,321
2009-11-20 2009-11-18 57.503 36,425 +599 0.00% 2,094,541
2009-11-19 2009-11-17 59.005 35,826 -2,996 0.00% 2,113,917
2009-11-18 2009-11-16 56.919 38,822 +1,798 0.00% 2,209,696
2009-11-17 2009-11-13 56.001 37,024 +1,797 0.00% 2,073,366
2009-11-16 2009-11-12 57.169 35,227 +240 0.00% 2,013,893
2009-11-13 2009-11-11 55.750 34,987 -2,397 0.00% 1,950,533
2009-11-11 2009-11-09 59.089 37,384 +14,379 0.00% 2,208,967
2009-11-10 2009-11-06 61.425 23,005 -1,199 0.00% 1,413,091
2009-11-05 2009-11-03 58.671 24,204 -1,557 0.00% 1,420,079
2009-11-04 2009-11-02 58.337 25,761 +1,198 0.00% 1,502,831
2009-11-03 2009-10-30 58.337 24,563 +3,475 0.00% 1,432,943
2009-10-30 2009-10-28 60.925 21,088 +1,797 0.00% 1,284,779
2009-10-29 2009-10-27 61.759 19,291 +599 0.00% 1,191,397
2009-10-28 2009-10-23 61.175 18,692 -1,558 0.00% 1,143,484
2009-10-27 2009-10-22 61.342 20,250 -4,193 0.00% 1,242,174
2009-10-23 2009-10-21 57.419 24,443 +239 0.00% 1,403,502
2009-10-22 2009-10-20 58.922 24,204 -1,438 0.00% 1,426,140
2009-10-21 2009-10-19 55.416 25,642 +3,236 0.00% 1,420,987
2009-10-19 2009-10-15 50.492 22,406 -5,033 0.00% 1,131,332
2009-10-16 2009-10-14 47.321 27,439 -7,309 0.00% 1,298,439
2009-10-15 2009-10-13 45.652 34,748 -3,714 0.00% 1,586,307
2009-10-14 2009-10-12 44.734 38,462 +1,917 0.00% 1,720,548
2009-10-13 2009-10-09 45.151 36,545 -3,715 0.00% 1,650,044
2009-10-12 2009-10-08 44.567 40,260 -2,156 0.00% 1,794,259
2009-10-09 2009-10-07 45.151 42,416 -1,917 0.01% 1,915,125
2009-10-08 2009-10-06 44.483 44,333 -30,914 0.01% 1,972,080
2009-10-02 2009-09-29 42.063 75,247 +5,991 0.01% 3,165,118
2009-09-30 2009-09-28 41.813 69,256 +12,222 0.01% 2,895,778
2009-09-28 2009-09-24 42.981 57,034 +2,037 0.01% 2,451,383
2009-09-25 2009-09-23 44.233 54,997 -839 0.01% 2,432,680
2009-09-24 2009-09-22 43.899 55,836 -1,318 0.01% 2,451,152
2009-09-23 2009-09-21 43.816 57,154 -1,558 0.01% 2,504,241
2009-09-22 2009-09-18 43.565 58,712 +20,250 0.01% 2,557,806
2009-09-21 2009-09-17 45.318 38,462 -44,813 0.00% 1,743,018
2009-09-18 2009-09-16 43.649 83,275 -2,396 0.01% 3,634,850
2009-09-17 2009-09-15 43.231 85,671 -4,314 0.01% 3,703,683
2009-09-16 2009-09-14 43.231 89,985 +1,318 0.01% 3,890,183
2009-09-15 2009-09-11 43.899 88,667 -18,452 0.01% 3,892,404
2009-09-14 2009-09-10 43.482 107,119 -8,867 0.01% 4,657,731
2009-09-11 2009-09-09 40.811 115,986 +1,438 0.01% 4,733,524
2009-09-10 2009-09-08 40.895 114,548 -1,318 0.01% 4,684,398
2009-09-09 2009-09-07 40.144 115,866 +1,078 0.01% 4,651,267
2009-09-08 2009-09-04 39.643 114,788 +4,194 0.01% 4,550,512
2009-09-07 2009-09-03 39.810 110,594 -599 0.01% 4,402,710
2009-09-03 2009-09-01 39.225 111,193 +3,595 0.01% 4,361,597
2009-09-02 2009-08-31 39.726 107,598 +1,318 0.01% 4,274,461
2009-09-01 2009-08-28 41.228 106,280 +838 0.01% 4,381,761
2009-08-31 2009-08-27 42.480 105,442 +1,198 0.01% 4,479,212
2009-08-26 2009-08-24 42.647 104,244 -2,156 0.01% 4,445,720
2009-08-25 2009-08-21 41.646 106,400 -8,627 0.01% 4,431,108
2009-08-24 2009-08-20 41.896 115,027 -2,157 0.01% 4,819,186
2009-08-21 2009-08-19 40.644 117,184 +1,677 0.01% 4,762,856
2009-08-20 2009-08-18 41.646 115,507 +8,987 0.01% 4,810,376
2009-08-19 2009-08-17 42.564 106,520 +3,714 0.01% 4,533,896
2009-08-18 2009-08-14 44.233 102,806 +10,065 0.01% 4,547,414
2009-08-17 2009-08-13 45.819 92,741 -7,788 0.01% 4,249,270
2009-08-14 2009-08-12 42.981 100,529 -1,198 0.01% 4,320,846
2009-08-13 2009-08-11 43.649 101,727 -599 0.01% 4,440,257
2009-08-12 2009-08-10 42.898 102,326 +5,392 0.01% 4,389,543
2009-08-10 2009-08-06 43.732 96,934 +18,931 0.01% 4,239,138
2009-08-06 2009-08-04 44.066 78,003 +4,793 0.01% 3,437,284
2009-08-05 2009-08-03 44.817 73,210 -360 0.01% 3,281,065
2009-08-04 2009-07-31 45.234 73,570 -239 0.01% 3,327,900
2009-08-03 2009-07-30 44.066 73,809 +1,198 0.01% 3,252,471
2009-07-31 2009-07-29 44.483 72,611 +26,360 0.01% 3,229,980
2009-07-30 2009-07-28 46.904 46,251 +6,351 0.01% 2,169,340
2009-07-29 2009-07-27 44.650 39,900 +8,986 0.00% 1,781,545
2009-07-28 2009-07-24 43.649 30,914 +10,065 0.00% 1,349,358
2009-07-27 2009-07-23 46.987 20,849 -479 0.00% 979,634
2009-07-24 2009-07-22 46.486 21,328 -1,318 0.00% 991,461
2009-07-23 2009-07-21 47.989 22,646 -2,996 0.00% 1,086,750
2009-07-22 2009-07-20 44.150 25,642 -718 0.00% 1,132,082
2009-07-21 2009-07-17 43.732 26,360 -1,199 0.00% 1,152,781
2009-07-16 2009-07-14 41.896 27,559 -7,908 0.00% 1,154,615
2009-07-14 2009-07-10 42.397 35,467 +7,908 0.00% 1,503,690
2009-07-09 2009-07-07 41.896 27,559 +1,917 0.00% 1,154,615
2009-07-08 2009-07-06 42.731 25,642 -1,437 0.00% 1,095,701
2009-07-07 2009-07-03 41.479 27,079 +1,677 0.00% 1,123,205
2009-07-06 2009-07-02 41.980 25,402 -2,396 0.00% 1,066,365
2009-07-03 2009-06-30 42.397 27,798 -1,079 0.00% 1,178,548
2009-06-30 2009-06-26 45.068 28,877 -1,318 0.00% 1,301,416
2009-06-29 2009-06-25 45.234 30,195 -239 0.00% 1,365,855
2009-06-26 2009-06-24 43.565 30,434 +239 0.00% 1,325,866
2009-06-25 2009-06-23 42.397 30,195 +480 0.00% 1,280,174
2009-06-23 2009-06-19 44.233 29,715 +1,198 0.00% 1,314,383
2009-06-22 2009-06-18 43.899 28,517 +120 0.00% 1,251,872
2009-06-19 2009-06-17 45.234 28,397 +1,557 0.00% 1,284,523
2009-06-18 2009-06-16 46.319 26,840 -359 0.00% 1,243,213
2009-06-17 2009-06-15 47.571 27,199 +3,714 0.00% 1,293,892
2009-06-16 2009-06-12 49.407 23,485 +6,830 0.00% 1,160,332
2009-06-15 2009-06-11 51.494 16,655 -2,756 0.00% 857,630
2009-06-12 2009-06-10 48.740 19,411 -479 0.00% 946,087
2009-06-11 2009-06-09 46.653 19,890 +1,797 0.00% 927,933
2009-06-10 2009-06-08 48.573 18,093 +1,797 0.00% 878,828
2009-06-09 2009-06-05 51.744 16,296 -3,355 0.00% 843,224
2009-06-08 2009-06-04 44.066 19,651 +2,756 0.00% 865,942
2009-06-05 2009-06-03 44.817 16,895 -239 0.00% 757,186
2009-06-04 2009-06-02 44.483 17,134 +479 0.00% 762,178
2009-06-02 2009-05-29 46.153 16,655 -1,078 0.00% 768,670
2009-06-01 2009-05-27 43.732 17,733 -2,636 0.00% 775,503
2009-05-29 2009-05-26 42.480 20,369 +1,198 0.00% 865,282
2009-05-26 2009-05-22 43.398 19,171 +2,516 0.00% 831,990
2009-05-25 2009-05-21 43.983 16,655 -240 0.00% 732,530
2009-05-21 2009-05-19 47.571 16,895 -2,396 0.00% 803,717
2009-05-20 2009-05-18 45.568 19,291 -360 0.00% 879,058
2009-05-19 2009-05-15 43.148 19,651 -599 0.00% 847,901
2009-05-18 2009-05-14 40.728 20,250 +959 0.00% 824,736
2009-05-15 2009-05-13 42.898 19,291 -839 0.00% 827,538
2009-05-14 2009-05-12 42.063 20,130 +1,079 0.00% 846,729
2009-05-13 2009-05-11 43.315 19,051 -1,199 0.00% 825,193
2009-05-12 2009-05-08 45.401 20,250 +1,199 0.00% 919,378
2009-05-11 2009-05-07 45.652 19,051 +2,396 0.00% 869,712
2009-05-07 2009-05-05 45.234 16,655 +1,677 0.00% 753,380
2009-05-06 2009-05-04 47.488 14,978 +3,355 0.00% 711,273
2009-05-05 2009-04-30 40.310 11,623 -479 0.00% 468,528
2009-05-04 2009-04-29 33.884 12,102 +479 0.00% 410,066
2009-04-29 2009-04-27 37.556 11,623 -1,198 0.00% 436,517
2009-04-28 2009-04-24 38.975 12,821 -3,594 0.00% 499,700
2009-04-27 2009-04-23 35.553 16,415 -5,991 0.00% 583,607
2009-04-24 2009-04-22 32.966 22,406 +5,991 0.00% 738,638
2009-04-21 2009-04-17 35.386 16,415 +2,396 0.00% 580,867
2009-04-17 2009-04-15 34.886 14,019 -2,876 0.00% 489,062
2009-04-15 2009-04-09 29.544 16,895 -1,198 0.00% 499,151
2009-04-09 2009-04-07 29.294 18,093 -1,198 0.00% 530,015
2009-04-08 2009-04-06 27.792 19,291 +1,797 0.00% 536,129
2009-04-06 2009-04-02 28.710 17,494 -4,793 0.00% 502,247
2009-04-03 2009-04-01 28.042 22,287 +4,793 0.00% 624,973
2009-03-30 2009-03-26 29.962 17,494 -7,189 0.00% 524,148
2009-03-27 2009-03-25 28.543 24,683 -1,438 0.00% 704,521
2009-03-26 2009-03-24 28.459 26,121 +4,793 0.00% 743,386
2009-03-25 2009-03-23 26.373 21,328 -5,512 0.00% 562,480
2009-03-23 2009-03-19 23.702 26,840 -3,594 0.00% 636,167
2009-03-20 2009-03-18 23.619 30,434 -599 0.00% 718,813
2009-03-19 2009-03-17 23.118 31,033 -959 0.00% 717,420
2009-03-18 2009-03-16 23.786 31,992 -4,074 0.00% 760,951
2009-03-17 2009-03-13 20.614 36,066 -2,396 0.00% 743,473
2009-03-13 2009-03-11 18.695 38,462 +1,198 0.00% 719,035
2009-03-11 2009-03-09 18.277 37,264 -240 0.00% 681,089
2009-03-10 2009-03-06 21.449 37,504 -958 0.00% 804,416
2009-03-09 2009-03-05 21.198 38,462 -4,793 0.00% 815,334
2009-03-06 2009-03-04 21.532 43,255 +1,917 0.01% 931,378
2009-03-05 2009-03-03 19.446 41,338 -1,438 0.00% 803,851
2009-03-04 2009-03-02 19.195 42,776 -2,875 0.01% 821,104
2009-03-03 2009-02-27 19.195 45,651 +1,198 0.01% 876,291
2009-02-27 2009-02-25 20.364 44,453 +479 0.01% 905,234
2009-02-26 2009-02-24 20.531 43,974 +240 0.01% 902,820
2009-02-25 2009-02-23 21.616 43,734 +2,875 0.01% 945,342
2009-02-23 2009-02-19 22.200 40,859 +1,199 0.00% 907,067
2009-02-20 2009-02-18 22.450 39,660 -2,637 0.00% 890,380
2009-02-19 2009-02-17 21.032 42,297 +240 0.00% 889,570
2009-02-18 2009-02-16 21.532 42,057 +479 0.00% 905,583
2009-02-17 2009-02-13 22.033 41,578 +5,512 0.00% 916,089
2009-02-16 2009-02-12 22.200 36,066 +4,793 0.00% 800,663
2009-02-13 2009-02-11 23.035 31,273 -120 0.00% 720,359
2009-02-12 2009-02-10 23.953 31,393 -2,157 0.00% 751,943
2009-02-11 2009-02-09 24.036 33,550 +2,397 0.00% 806,409
2009-02-10 2009-02-06 24.787 31,153 +1,198 0.00% 772,194
2009-02-09 2009-02-05 23.786 29,955 +4,553 0.00% 712,499
2009-02-06 2009-02-04 24.787 25,402 -2,396 0.00% 629,643
2009-02-05 2009-02-03 24.537 27,798 +2,636 0.00% 682,073
2009-01-29 2009-01-22 22.367 25,162 +2,396 0.00% 562,795
2009-01-22 2009-01-20 23.285 22,766 +1,198 0.00% 530,104
2009-01-21 2009-01-19 25.121 21,568 +959 0.00% 541,809
2009-01-20 2009-01-16 26.039 20,609 +4,553 0.00% 536,638
2009-01-14 2009-01-12 24.370 16,056 -4,553 0.00% 391,282
2009-01-13 2009-01-09 26.707 20,609 +3,595 0.00% 550,398
2009-01-12 2009-01-08 31.547 17,014 +239 0.00% 536,745
2009-01-09 2009-01-07 32.883 16,775 +360 0.00% 551,606
2009-01-08 2009-01-06 31.213 16,415 +1,917 0.00% 512,369
2009-01-07 2009-01-05 31.714 14,498 -480 0.00% 459,792
2009-01-06 2009-01-02 25.288 14,978 -3,474 0.00% 378,762
2009-01-05 2008-12-31 21.449 18,452 -3,595 0.00% 395,774
2008-12-30 2008-12-24 20.447 22,047 +1,438 0.00% 450,802
2008-12-29 2008-12-22 22.617 20,609 -1,438 0.00% 466,119
2008-12-23 2008-12-19 22.534 22,047 +6,231 0.00% 496,802
2008-12-22 2008-12-18 23.201 15,816 -2,996 0.00% 366,954
2008-12-17 2008-12-15 22.283 18,812 -1,677 0.00% 419,195
2008-12-16 2008-12-12 21.699 20,489 +4,673 0.00% 444,595
2008-12-15 2008-12-11 25.288 15,816 -360 0.00% 399,953
2008-12-12 2008-12-10 21.699 16,176 -3,115 0.00% 351,006
2008-12-11 2008-12-09 17.610 19,291 +3,595 0.00% 339,709
2008-12-10 2008-12-08 17.109 15,696 -2,876 0.00% 268,543
2008-12-09 2008-12-05 15.774 18,572 +240 0.00% 292,948
2008-12-08 2008-12-04 15.857 18,332 +4,553 0.00% 290,692
2008-12-03 2008-12-01 18.110 13,779 -1,199 0.00% 249,544
2008-11-27 2008-11-25 16.274 14,978 +1,199 0.00% 243,758
2008-11-07 2008-11-05 24.119 13,779 -1,558 0.00% 332,342
2008-11-06 2008-11-04 23.368 15,337 -1,198 0.00% 358,401
2008-11-05 2008-11-03 22.951 16,535 +1,198 0.00% 379,496
2008-11-03 2008-10-30 23.035 15,337 +1,558 0.00% 353,281
2008-10-27 2008-10-23 21.449 13,779 -3,595 0.00% 295,543
2008-10-08 2008-10-03 34.385 17,374 -240 0.00% 597,403
2008-09-30 2008-09-26 29.711 17,614 +240 0.00% 523,333
2008-09-02 2008-08-29 48.907 17,374 +599 0.00% 849,704
2008-09-01 2008-08-28 47.655 16,775 -2,756 0.00% 799,409
2008-08-29 2008-08-27 48.656 19,531 +360 0.00% 950,305
2008-08-27 2008-08-25 47.738 19,171 +5,512 0.00% 915,189
2008-08-21 2008-08-19 51.077 13,659 -480 0.00% 697,655
2008-08-20 2008-08-18 48.740 14,139 +1,198 0.00% 689,131
2008-08-19 2008-08-15 64.180 12,941 +600 0.00% 830,547
2008-08-15 2008-08-13 69.270 12,341 -240 0.00% 854,867
2008-08-13 2008-08-11 64.764 12,581 -959 0.00% 814,793
2008-08-08 2008-08-05 56.752 13,540 +599 0.00% 768,418
2008-08-05 2008-08-01 60.925 12,941 -599 0.00% 788,426
2008-08-04 2008-07-31 62.343 13,540 -1,198 0.00% 844,130
2008-08-01 2008-07-30 60.925 14,738 -3,954 0.00% 897,907
2008-07-31 2008-07-29 58.004 18,692 -3,235 0.00% 1,084,203
2008-07-30 2008-07-28 56.752 21,927 -1,558 0.00% 1,244,395
2008-07-29 2008-07-25 54.582 23,485 +1,198 0.00% 1,281,854
2008-07-25 2008-07-23 56.168 22,287 -1,677 0.00% 1,251,806
2008-07-22 2008-07-18 52.245 23,964 +719 0.00% 1,251,999
2008-07-21 2008-07-17 53.664 23,245 -1,797 0.00% 1,247,414
2008-07-18 2008-07-16 51.577 25,042 +599 0.00% 1,291,599
2008-07-17 2008-07-15 51.494 24,443 +838 0.00% 1,258,664
2008-07-16 2008-07-14 52.913 23,605 +5,033 0.00% 1,249,003
2008-07-15 2008-07-11 57.252 18,572 -1,678 0.00% 1,063,293
2008-07-14 2008-07-10 51.995 20,250 +959 0.00% 1,052,891
2008-07-11 2008-07-09 54.832 19,291 +959 0.00% 1,057,768
2008-07-10 2008-07-08 56.001 18,332 +4,433 0.00% 1,026,603
2008-07-07 2008-07-03 63.261 13,899 +599 0.00% 879,271
2008-07-03 2008-06-30 63.095 13,300 +120 0.00% 839,158
2008-06-27 2008-06-25 76.865 13,180 +359 0.00% 1,013,083
2008-06-25 2008-06-23 78.367 12,821 +120 0.00% 1,004,749
2008-06-23 2008-06-19 80.955 12,701 +120 0.00% 1,028,205
2008-06-20 2008-06-18 82.540 12,581 -120 0.00% 1,038,441
2008-06-13 2008-06-11 83.458 12,701 +120 0.00% 1,060,005
2008-06-12 2008-06-10 84.961 12,581 +120 0.00% 1,068,890
2008-05-28 2008-05-26 86.463 12,461 -1,198 0.00% 1,077,415
2008-05-27 2008-05-23 89.634 13,659 -360 0.00% 1,224,316
2008-05-26 2008-05-22 88.633 14,019 +1,678 0.00% 1,242,544
2008-05-23 2008-05-21 87.965 12,341 +479 0.00% 1,085,578
2008-05-22 2008-05-20 91.137 11,862 -240 0.00% 1,081,062
2008-05-21 2008-05-19 92.973 12,102 +2,037 0.00% 1,125,155
2008-05-20 2008-05-16 93.807 10,065 +240 0.00% 944,170
2008-05-19 2008-05-15 95.476 9,825 +838 0.00% 938,056
2008-05-13 2008-05-08 106.660 8,987 +120 0.00% 958,552
2008-05-02 2008-04-29 106.159 8,867 -599 0.00% 941,313
2008-04-22 2008-04-18 97.479 9,466 +599 0.00% 922,740
2008-04-15 2008-04-11 97.646 8,867 -599 0.00% 865,830
2008-04-14 2008-04-10 90.970 9,466 -958 0.00% 861,119
2008-04-10 2008-04-08 93.640 10,424 -120 0.00% 976,107
2008-04-01 2008-03-28 88.633 10,544 +1,557 0.00% 934,545
2008-03-27 2008-03-25 94.475 8,987 -479 0.00% 849,046
2008-03-11 2008-03-07 90.302 9,466 -479 0.00% 854,799
2008-03-10 2008-03-06 93.974 9,945 +120 0.00% 934,573
2008-03-07 2008-03-05 94.308 9,825 -120 0.00% 926,576
2008-03-06 2008-03-04 95.977 9,945 -240 0.00% 954,493
2008-03-05 2008-03-03 96.979 10,185 +240 0.00% 987,728
2008-03-03 2008-02-28 108.162 9,945 -120 0.00% 1,075,672
2008-02-22 2008-02-20 92.639 10,065 +240 0.00% 932,410
2008-01-02 2007-12-27 146.553 9,825 -480 0.00% 1,439,883
2007-11-19 2007-11-15 155.400 10,305 -479 0.00% 1,601,393
2007-11-16 2007-11-14 158.738 10,784 +120 0.00% 1,711,830
2007-11-15 2007-11-13 156.067 10,664 +479 0.00% 1,664,301
2007-11-08 2007-11-06 168.169 10,185 -120 0.00% 1,712,798
2007-10-24 2007-10-22 166.583 10,305 +480 0.00% 1,716,638
2007-10-12 2007-10-10 186.947 9,825 -599 0.00% 1,836,753
2007-10-05 2007-10-03 185.278 10,424 -480 0.00% 1,931,335
2007-10-04 2007-10-02 183.609 10,904 +1,199 0.00% 2,002,067
2007-10-03 2007-09-28 177.766 9,705 -240 0.00% 1,725,223
2007-10-02 2007-09-27 183.191 9,945 -240 0.00% 1,821,837
2007-09-27 2007-09-24 165.748 10,185 +480 0.00% 1,688,148
2007-09-25 2007-09-21 169.421 9,705 +239 0.00% 1,644,227
2007-09-21 2007-09-19 165.915 9,466 -239 0.00% 1,570,555
2007-09-14 2007-09-12 162.410 9,705 +239 0.00% 1,576,190
2007-08-30 2007-08-28 173.594 9,466 -2,396 0.00% 1,643,236
2007-08-29 2007-08-27 176.097 11,862 +2,157 0.00% 2,088,866
2007-08-28 2007-08-24 172.342 9,705 +239 0.00% 1,672,576
2007-08-27 2007-08-23 174.011 9,466 -599 0.00% 1,647,186
2007-08-22 2007-08-20 173.176 10,065 +2,157 0.00% 1,743,019
2007-08-21 2007-08-17 168.169 7,908 -240 0.00% 1,329,878
2007-08-20 2007-08-16 168.586 8,148 +360 0.00% 1,373,639
2007-08-17 2007-08-15 170.672 7,788 +3,594 0.00% 1,329,197
2007-08-15 2007-08-13 180.270 4,194 +120 0.00% 756,053
2007-07-25 2007-07-23 203.639 4,074 -599 0.00% 829,623
2007-07-24 2007-07-20 198.631 4,673 -1,438 0.00% 928,203
2007-07-18 2007-07-16 193.624 6,111 +839 0.00% 1,183,233
2007-07-17 2007-07-13 192.789 5,272 -959 0.00% 1,016,383
2007-07-13 2007-07-11 183.609 6,231 +1,199 0.00% 1,144,065
2007-07-04 2007-06-29 186.947 5,032 +718 0.00% 940,717
2007-07-03 2007-06-28 190.702 4,314 -1,198 0.00% 822,691
2007-06-29 2007-06-27 189.033 5,512 -479 0.00% 1,041,952
2007-06-28 2007-06-26 184.860 5,991 +1,198 0.00% 1,107,499
2007-06-26 2007-06-22 177.766 4,793 0.00% 852,035

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