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 1.090 592,000 +0 0.02% 645,280
2025-10-13 2025-10-09 1.110 592,000 +0 0.02% 657,120
2025-10-10 2025-10-08 1.170 592,000 -20,000 0.02% 692,640
2025-10-09 2025-10-06 1.160 612,000 +20,000 0.02% 709,920
2025-09-02 2025-08-29 1.330 592,000 +10,000 0.02% 787,360
2025-06-13 2025-06-11 1.540 582,000 -70,000 0.02% 896,280
2025-06-12 2025-06-10 1.470 652,000 +54,000 0.02% 958,440
2025-05-29 2025-05-27 1.139 598,000 +14,977 0.02% 680,832
2025-05-13 2025-05-09 0.892 583,023 -9,749 0.02% 520,260
2025-03-31 2025-03-27 1.128 592,772 -44,848 0.02% 668,800
2025-03-18 2025-03-14 0.892 637,620 -146,243 0.02% 568,980
2025-01-21 2025-01-17 0.667 783,863 -19,499 0.03% 522,600
2025-01-08 2025-01-06 0.636 803,362 -19,499 0.03% 510,880
2024-11-20 2024-11-18 0.585 822,861 -9,750 0.03% 481,080
2024-10-09 2024-10-07 0.667 832,611 -58,497 0.03% 555,100
2024-09-26 2024-09-24 0.554 891,108 -9,750 0.03% 493,560
2024-09-24 2024-09-20 0.554 900,858 -9,749 0.03% 498,960
2024-06-06 2024-06-04 0.451 910,607 -1,950 0.03% 410,960
2024-05-28 2024-05-24 0.466 912,557 +28,315 0.03% 425,028
2024-05-24 2024-05-22 0.466 884,242 +1,889 0.03% 411,840
2023-10-10 2023-10-06 0.429 882,353 -9,447 0.03% 378,270
2023-10-05 2023-10-03 0.450 891,800 -9,447 0.03% 401,200
2023-09-20 2023-09-18 0.471 901,247 -94,470 0.03% 424,530
2023-08-22 2023-08-18 0.466 995,717 -7,558 0.04% 463,760
2023-08-02 2023-07-31 0.476 1,003,275 -18,894 0.04% 477,900
2023-06-05 2023-06-01 0.445 1,022,169 -188,941 0.04% 454,440
2023-03-13 2023-03-09 0.450 1,211,110 +18,894 0.04% 544,850
2022-04-06 2022-04-01 0.476 1,192,216 -37,788 0.04% 567,900
2022-03-22 2022-03-18 0.445 1,230,004 +37,788 0.04% 546,840
2022-03-11 2022-03-09 0.503 1,192,216 -9,447 0.04% 599,450
2022-02-11 2022-02-09 0.519 1,201,663 -56,682 0.04% 623,280
2022-02-08 2022-02-04 0.519 1,258,345 -47,235 0.04% 652,680
2021-11-25 2021-11-23 0.487 1,305,580 +9,447 0.05% 635,720
2021-11-10 2021-11-08 0.524 1,296,133 -5,668 0.05% 679,140
2021-10-08 2021-10-06 0.572 1,301,801 -56,682 0.05% 744,120
2021-10-07 2021-10-05 0.572 1,358,483 -37,789 0.05% 776,520
2021-09-30 2021-09-28 0.550 1,396,272 -75,576 0.05% 768,560
2021-09-29 2021-09-27 0.508 1,471,848 +18,894 0.05% 747,840
2021-09-21 2021-09-17 0.519 1,452,954 +37,788 0.05% 753,620
2021-09-20 2021-09-16 0.550 1,415,166 +5,669 0.05% 778,960
2021-09-16 2021-09-14 0.540 1,409,497 +113,364 0.05% 760,920
2021-09-15 2021-09-13 0.476 1,296,133 -292,858 0.05% 617,400
2021-09-13 2021-09-09 0.471 1,588,991 -17,005 0.06% 748,490
2021-07-28 2021-07-26 0.492 1,605,996 -9,447 0.06% 790,500
2021-07-21 2021-07-19 0.466 1,615,443 +9,447 0.06% 752,400
2021-07-13 2021-07-09 0.519 1,605,996 -18,894 0.06% 833,000
2021-06-25 2021-06-23 0.561 1,624,890 -56,682 0.06% 911,600
2021-06-23 2021-06-21 0.540 1,681,572 +56,682 0.06% 907,800
2021-06-16 2021-06-11 0.572 1,624,890 +11,337 0.06% 928,800
2021-06-02 2021-05-31 0.540 1,613,553 -51,014 0.06% 871,080
2021-05-25 2021-05-21 0.550 1,664,567 -9,447 0.06% 916,240
2021-05-21 2021-05-18 0.582 1,674,014 -102,028 0.06% 974,600
2021-05-14 2021-05-12 0.550 1,776,042 +94,470 0.06% 977,600
2021-05-12 2021-05-10 0.603 1,681,572 -94,470 0.06% 1,014,600
2021-04-08 2021-04-01 0.529 1,776,042 +5,668 0.06% 940,000
2021-03-18 2021-03-16 0.614 1,770,374 -7,558 0.06% 1,086,920
2021-03-17 2021-03-15 0.625 1,777,932 +7,558 0.06% 1,110,380
2021-03-09 2021-03-05 0.656 1,770,374 +9,447 0.06% 1,161,880
2021-03-03 2021-03-01 0.635 1,760,927 +51,014 0.06% 1,118,400
2021-03-01 2021-02-25 0.667 1,709,913 -18,894 0.06% 1,140,300
2021-02-26 2021-02-24 0.646 1,728,807 +18,894 0.06% 1,116,300
2021-02-22 2021-02-18 0.656 1,709,913 +94,470 0.06% 1,122,200
2021-02-18 2021-02-16 0.614 1,615,443 -75,576 0.06% 991,800
2021-02-17 2021-02-11 0.561 1,691,019 +47,235 0.06% 948,700
2021-02-10 2021-02-08 0.593 1,643,784 -156,821 0.06% 974,400
2021-01-29 2021-01-27 0.508 1,800,605 -141,705 0.06% 914,880
2020-12-23 2020-12-21 0.482 1,942,310 +94,470 0.07% 935,480
2020-12-08 2020-12-04 0.529 1,847,840 -28,341 0.07% 978,000
2020-12-07 2020-12-03 0.540 1,876,181 -188,940 0.07% 1,012,860
2020-12-04 2020-12-02 0.513 2,065,121 -85,024 0.07% 1,060,210
2020-11-27 2020-11-25 0.508 2,150,145 -18,894 0.08% 1,092,480
2020-11-26 2020-11-24 0.460 2,169,039 +94,471 0.08% 998,760
2020-11-25 2020-11-23 0.460 2,074,568 -47,236 0.07% 955,260
2020-11-10 2020-11-06 0.355 2,121,804 -85,023 0.07% 752,410
2020-11-09 2020-11-05 0.355 2,206,827 -94,470 0.08% 782,560
2020-11-03 2020-10-30 0.349 2,301,297 -94,471 0.08% 803,880
2020-10-30 2020-10-28 0.355 2,395,768 -283,411 0.08% 849,560
2020-10-28 2020-10-23 0.344 2,679,179 +179,494 0.09% 921,700
2020-10-22 2020-10-20 0.333 2,499,685 +94,470 0.09% 833,490
2020-10-21 2020-10-19 0.344 2,405,215 +188,941 0.08% 827,450
2020-10-16 2020-10-14 0.370 2,216,274 -85,023 0.08% 821,100
2020-10-12 2020-10-08 0.344 2,301,297 +94,470 0.08% 791,700
2020-09-30 2020-09-28 0.360 2,206,827 +94,470 0.08% 794,240
2020-09-28 2020-09-24 0.381 2,112,357 -45,345 0.07% 804,960
2020-09-15 2020-09-11 0.408 2,157,702 +47,235 0.08% 879,340
2020-08-27 2020-08-25 0.434 2,110,467 +188,940 0.07% 915,940
2020-08-26 2020-08-24 0.445 1,921,527 +85,024 0.07% 854,280
2020-07-30 2020-07-28 0.466 1,836,503 -3,779 0.06% 855,360
2020-07-24 2020-07-22 0.482 1,840,282 -94,470 0.06% 886,340
2020-07-22 2020-07-20 0.476 1,934,752 -47,236 0.07% 921,600
2020-07-21 2020-07-17 0.471 1,981,988 -47,235 0.07% 933,610
2020-07-15 2020-07-13 0.503 2,029,223 +18,894 0.07% 1,020,300
2020-07-08 2020-07-06 0.519 2,010,329 +30,231 0.07% 1,042,720
2020-06-26 2020-06-23 0.498 1,980,098 -188,941 0.07% 985,120
2020-06-24 2020-06-22 0.476 2,169,039 +94,471 0.08% 1,033,200
2020-06-23 2020-06-19 0.466 2,074,568 +47,235 0.07% 966,240
2020-06-17 2020-06-15 0.471 2,027,333 +73,687 0.07% 954,970
2020-06-16 2020-06-12 0.482 1,953,646 +103,917 0.07% 940,940
2020-06-11 2020-06-09 0.519 1,849,729 -75,576 0.07% 959,420
2020-06-10 2020-06-08 0.498 1,925,305 -56,683 0.07% 957,860
2020-06-09 2020-06-05 0.482 1,981,988 -94,470 0.07% 954,590
2020-06-08 2020-06-04 0.455 2,076,458 +103,917 0.07% 945,140
2020-06-03 2020-06-01 0.439 1,972,541 +94,471 0.07% 866,520
2020-05-08 2020-05-06 0.492 1,878,070 +62,350 0.07% 924,420
2020-05-04 2020-04-28 0.466 1,815,720 +18,894 0.06% 845,680
2020-04-29 2020-04-27 0.476 1,796,826 +103,918 0.06% 855,900
2020-04-27 2020-04-23 0.508 1,692,908 +47,235 0.06% 860,160
2020-04-24 2020-04-22 0.503 1,645,673 +236,176 0.06% 827,450
2020-04-17 2020-04-15 0.540 1,409,497 +17,004 0.05% 760,920
2020-04-14 2020-04-08 0.614 1,392,493 -9,447 0.05% 854,920
2020-04-08 2020-04-06 0.582 1,401,940 -47,235 0.05% 816,200
2020-03-31 2020-03-27 0.513 1,449,175 +47,235 0.05% 743,990
2020-03-27 2020-03-25 0.529 1,401,940 +47,235 0.05% 742,000
2020-03-25 2020-03-23 0.492 1,354,705 -5,668 0.05% 666,810
2020-03-24 2020-03-20 0.524 1,360,373 +28,341 0.05% 712,800
2020-03-17 2020-03-13 0.582 1,332,032 -47,235 0.05% 775,500
2020-03-16 2020-03-12 0.603 1,379,267 -49,124 0.05% 832,200
2020-03-13 2020-03-11 0.656 1,428,391 +5,668 0.05% 937,440
2020-03-12 2020-03-10 0.677 1,422,723 +49,124 0.05% 963,840
2020-03-11 2020-03-09 0.667 1,373,599 +94,471 0.05% 916,020
2020-02-07 2020-02-05 0.804 1,279,128 -188,941 0.05% 1,029,040
2020-01-30 2020-01-24 0.826 1,468,069 +9,447 0.05% 1,212,120
2020-01-06 2020-01-02 0.995 1,458,622 -18,894 0.05% 1,451,360
2020-01-02 2019-12-27 0.932 1,477,516 -28,341 0.05% 1,376,320
2019-12-19 2019-12-17 0.889 1,505,857 -18,894 0.05% 1,338,960
2019-12-06 2019-12-04 0.794 1,524,751 +18,894 0.05% 1,210,500
2019-11-25 2019-11-21 0.783 1,505,857 +9,447 0.05% 1,179,560
2019-11-13 2019-11-11 0.804 1,496,410 -28,341 0.05% 1,203,840
2019-11-08 2019-11-06 0.868 1,524,751 -18,894 0.05% 1,323,480
2019-10-21 2019-10-17 0.804 1,543,645 -188,941 0.05% 1,241,840
2019-10-15 2019-10-11 0.794 1,732,586 -28,341 0.06% 1,375,500
2019-10-11 2019-10-09 0.783 1,760,927 +30,231 0.06% 1,379,360
2019-09-23 2019-09-19 0.900 1,730,696 -9,448 0.06% 1,557,200
2019-09-18 2019-09-16 0.932 1,740,144 +9,448 0.06% 1,620,960
2019-08-26 2019-08-22 0.879 1,730,696 +188,940 0.06% 1,520,560
2019-08-09 2019-08-07 0.836 1,541,756 +17,005 0.05% 1,289,280
2019-07-30 2019-07-26 1.006 1,524,751 -9,447 0.05% 1,533,300
2019-07-04 2019-07-02 1.101 1,534,198 -188,941 0.05% 1,688,960
2019-06-21 2019-06-19 1.037 1,723,139 +188,941 0.06% 1,787,520
2019-05-29 2019-05-27 1.017 1,534,198 +17,666 0.05% 1,560,772
2019-05-23 2019-05-21 0.996 1,516,532 +65,368 0.05% 1,510,320
2019-05-21 2019-05-17 1.049 1,451,164 +18,677 0.05% 1,522,920
2019-05-14 2019-05-09 1.049 1,432,487 +37,353 0.05% 1,503,320
2019-04-29 2019-04-25 1.231 1,395,134 -9,339 0.05% 1,718,099
2019-04-24 2019-04-18 1.264 1,404,473 +9,339 0.05% 1,774,720
2019-04-08 2019-04-03 1.285 1,395,134 +74,706 0.05% 1,792,799
2019-04-01 2019-03-28 1.339 1,320,428 -87,780 0.05% 1,767,499
2019-03-12 2019-03-08 1.028 1,408,208 +46,691 0.05% 1,447,680
2019-03-06 2019-03-04 1.103 1,361,517 +9,339 0.05% 1,501,740
2019-02-27 2019-02-25 1.092 1,352,178 -93,383 0.05% 1,476,959
2019-02-21 2019-02-19 1.039 1,445,561 +18,677 0.05% 1,501,560
2019-02-20 2019-02-18 1.028 1,426,884 -18,677 0.05% 1,466,880
2019-02-19 2019-02-15 0.942 1,445,561 -14,941 0.05% 1,362,240
2019-02-15 2019-02-13 0.953 1,460,502 +18,676 0.05% 1,391,960
2019-02-13 2019-02-11 0.921 1,441,826 -13,073 0.05% 1,327,840
2019-01-29 2019-01-25 0.974 1,454,899 +7,470 0.05% 1,417,780
2019-01-28 2019-01-24 0.964 1,447,429 +5,603 0.05% 1,395,000
2019-01-22 2019-01-18 0.942 1,441,826 -18,676 0.05% 1,358,720
2019-01-21 2019-01-17 0.932 1,460,502 -46,691 0.05% 1,360,680
2019-01-16 2019-01-14 0.857 1,507,193 -56,030 0.05% 1,291,200
2019-01-11 2019-01-09 0.867 1,563,223 +56,030 0.06% 1,355,940
2019-01-09 2019-01-07 0.846 1,507,193 +46,691 0.05% 1,275,060
2019-01-08 2019-01-04 0.900 1,460,502 -46,691 0.05% 1,313,760
2019-01-07 2019-01-03 0.814 1,507,193 +46,691 0.05% 1,226,640
2018-12-28 2018-12-24 0.825 1,460,502 +52,294 0.05% 1,204,280
2018-12-20 2018-12-18 0.921 1,408,208 +93,383 0.05% 1,296,880
2018-12-10 2018-12-06 1.039 1,314,825 +18,676 0.05% 1,365,760
2018-11-23 2018-11-21 1.071 1,296,149 -7,471 0.05% 1,388,000
2018-11-07 2018-11-05 1.231 1,303,620 -9,338 0.05% 1,605,401
2018-10-18 2018-10-15 1.253 1,312,958 +9,338 0.05% 1,645,020
2018-10-16 2018-10-12 1.231 1,303,620 +7,471 0.05% 1,605,401
2018-10-11 2018-10-09 1.446 1,296,149 -97,118 0.05% 1,873,800
2018-10-09 2018-10-05 1.446 1,393,267 -11,206 0.05% 2,014,200
2018-10-04 2018-10-02 1.381 1,404,473 -18,676 0.05% 1,940,160
2018-09-28 2018-09-26 1.381 1,423,149 -18,677 0.05% 1,965,960
2018-09-17 2018-09-13 1.231 1,441,826 -18,676 0.05% 1,775,600
2018-09-04 2018-08-31 1.157 1,460,502 -46,691 0.05% 1,689,120
2018-09-03 2018-08-30 1.135 1,507,193 -186,765 0.05% 1,710,840
2018-08-31 2018-08-29 1.124 1,693,958 +18,676 0.06% 1,904,700
2018-08-29 2018-08-27 1.114 1,675,282 -84,044 0.06% 1,865,760
2018-08-24 2018-08-22 1.082 1,759,326 +84,044 0.06% 1,902,840
2018-08-23 2018-08-21 1.060 1,675,282 +7,471 0.06% 1,776,060
2018-08-21 2018-08-17 1.039 1,667,811 -9,339 0.06% 1,732,420
2018-08-16 2018-08-14 1.124 1,677,150 +56,030 0.06% 1,885,801
2018-08-10 2018-08-08 1.167 1,621,120 +140,074 0.06% 1,892,240
2018-08-06 2018-08-02 1.114 1,481,046 +46,691 0.05% 1,649,440
2018-07-31 2018-07-27 1.253 1,434,355 -18,677 0.05% 1,797,120
2018-07-24 2018-07-20 1.157 1,453,032 -46,691 0.06% 1,680,481
2018-07-20 2018-07-18 1.114 1,499,723 +46,691 0.06% 1,670,240
2018-07-18 2018-07-16 1.199 1,453,032 -46,691 0.06% 1,742,721
2018-07-17 2018-07-13 1.135 1,499,723 -9,338 0.06% 1,702,360
2018-07-16 2018-07-12 1.135 1,509,061 +18,676 0.06% 1,712,960
2018-07-06 2018-07-04 1.103 1,490,385 +46,692 0.06% 1,643,880
2018-07-04 2018-06-29 1.210 1,443,693 -44,824 0.06% 1,746,980
2018-06-29 2018-06-27 1.114 1,488,517 +44,824 0.06% 1,657,760
2018-06-21 2018-06-19 1.103 1,443,693 -9,339 0.06% 1,592,380
2018-06-20 2018-06-15 1.178 1,453,032 +18,677 0.06% 1,711,601
2018-06-12 2018-06-08 1.274 1,434,355 +18,676 0.06% 1,827,840
2018-06-01 2018-05-30 1.274 1,415,679 +5,603 0.06% 1,804,041
2018-05-24 2018-05-21 1.456 1,410,076 +100,853 0.06% 2,053,601
2018-05-23 2018-05-18 1.489 1,309,223 -112,059 0.05% 1,948,781
2018-05-16 2018-05-14 1.253 1,421,282 -37,353 0.06% 1,780,741
2018-05-15 2018-05-11 1.274 1,458,635 -18,676 0.06% 1,858,781
2018-05-14 2018-05-10 1.328 1,477,311 +37,353 0.06% 1,961,680
2018-05-11 2018-05-09 1.296 1,439,958 -46,691 0.06% 1,865,820
2018-05-04 2018-05-02 1.231 1,486,649 -121,398 0.06% 1,830,800
2018-04-30 2018-04-26 1.114 1,608,047 +93,383 0.06% 1,790,881
2018-04-20 2018-04-18 1.157 1,514,664 +18,676 0.06% 1,751,760
2018-04-19 2018-04-17 1.135 1,495,988 -28,014 0.06% 1,698,121
2018-04-18 2018-04-16 1.253 1,524,002 -74,706 0.06% 1,909,440
2018-04-16 2018-04-12 1.242 1,598,708 -69,103 0.06% 1,985,920
2018-04-13 2018-04-11 1.210 1,667,811 -18,677 0.07% 2,018,180
2018-04-12 2018-04-10 1.146 1,686,488 -46,691 0.07% 1,932,420
2018-04-10 2018-04-06 1.178 1,733,179 -102,721 0.07% 2,041,600
2018-04-09 2018-04-04 1.082 1,835,900 -9,338 0.07% 1,985,660
2018-04-04 2018-03-29 1.039 1,845,238 -9,338 0.07% 1,916,720
2018-03-29 2018-03-27 1.007 1,854,576 +37,353 0.07% 1,866,840
2018-03-28 2018-03-26 1.028 1,817,223 -46,692 0.07% 1,868,160
2018-03-26 2018-03-22 1.007 1,863,915 -274,544 0.07% 1,876,240
2018-03-23 2018-03-21 1.028 2,138,459 +93,382 0.09% 2,198,400
2018-03-14 2018-03-12 1.039 2,045,077 +121,398 0.08% 2,124,300
2018-03-12 2018-03-08 1.017 1,923,679 +28,014 0.08% 1,957,000
2018-03-07 2018-03-05 0.996 1,895,665 -37,353 0.08% 1,887,900
2018-03-02 2018-02-28 1.082 1,933,018 +18,677 0.08% 2,090,700
2018-03-01 2018-02-27 1.103 1,914,341 -9,338 0.08% 2,111,500
2018-02-28 2018-02-26 1.082 1,923,679 -95,250 0.08% 2,080,600
2018-02-27 2018-02-23 1.082 2,018,929 -52,295 0.08% 2,183,619
2018-02-26 2018-02-22 1.060 2,071,224 -9,338 0.08% 2,195,820
2018-02-23 2018-02-21 1.103 2,080,562 +37,353 0.08% 2,294,840
2018-02-22 2018-02-20 1.092 2,043,209 +102,721 0.08% 2,231,760
2018-02-21 2018-02-15 1.103 1,940,488 +1,867 0.08% 2,140,340
2018-02-14 2018-02-12 0.964 1,938,621 +7,471 0.08% 1,868,400
2018-02-13 2018-02-09 0.996 1,931,150 -9,338 0.08% 1,923,240
2018-02-12 2018-02-08 1.060 1,940,488 +28,015 0.08% 2,057,220
2018-02-09 2018-02-07 1.103 1,912,473 +93,382 0.08% 2,109,440
2018-02-08 2018-02-06 1.103 1,819,091 +196,103 0.07% 2,006,440
2018-02-07 2018-02-05 1.221 1,622,988 +78,442 0.07% 1,981,320
2018-02-06 2018-02-02 1.328 1,544,546 -5,603 0.06% 2,050,959
2018-02-05 2018-02-01 1.157 1,550,149 +130,735 0.06% 1,792,800
2018-02-02 2018-01-31 1.231 1,419,414 +56,030 0.06% 1,748,000
2018-02-01 2018-01-30 1.264 1,363,384 +48,559 0.05% 1,722,800
2018-01-30 2018-01-26 1.489 1,314,825 +35,485 0.05% 1,957,119
2018-01-29 2018-01-25 1.628 1,279,340 +29,882 0.05% 2,082,400
2018-01-26 2018-01-24 1.638 1,249,458 -84,044 0.05% 2,047,140
2018-01-25 2018-01-23 1.392 1,333,502 -9,338 0.05% 1,856,400
2018-01-19 2018-01-17 1.157 1,342,840 +18,676 0.05% 1,553,040
2018-01-17 2018-01-15 1.264 1,324,164 -9,338 0.05% 1,673,240
2018-01-16 2018-01-12 1.199 1,333,502 -29,882 0.05% 1,599,360
2018-01-12 2018-01-10 1.039 1,363,384 -28,015 0.05% 1,416,200
2017-12-19 2017-12-15 0.857 1,391,399 -18,677 0.06% 1,192,000
2017-12-12 2017-12-08 0.803 1,410,076 +9,339 0.06% 1,132,500
2017-12-06 2017-12-04 0.910 1,400,737 -119,530 0.06% 1,275,000
2017-12-01 2017-11-29 0.878 1,520,267 -33,618 0.06% 1,334,960
2017-11-30 2017-11-28 0.867 1,553,885 +33,618 0.06% 1,347,840
2017-11-29 2017-11-27 0.889 1,520,267 -80,309 0.06% 1,351,240
2017-11-28 2017-11-24 0.878 1,600,576 +33,618 0.06% 1,405,480
2017-11-27 2017-11-23 0.878 1,566,958 -33,618 0.06% 1,375,960
2017-11-24 2017-11-22 0.900 1,600,576 +33,618 0.06% 1,439,760
2017-11-23 2017-11-21 0.867 1,566,958 -33,618 0.06% 1,359,180
2017-11-22 2017-11-20 0.857 1,600,576 +33,618 0.06% 1,371,200
2017-11-21 2017-11-17 0.857 1,566,958 -33,618 0.06% 1,342,400
2017-11-20 2017-11-16 0.889 1,600,576 +33,618 0.06% 1,422,620
2017-11-16 2017-11-14 0.932 1,566,958 -93,383 0.06% 1,459,860
2017-11-15 2017-11-13 0.942 1,660,341 -93,382 0.07% 1,564,640
2017-11-14 2017-11-10 0.932 1,753,723 +87,779 0.07% 1,633,860
2017-11-13 2017-11-09 0.964 1,665,944 -18,676 0.07% 1,605,600
2017-11-10 2017-11-08 0.974 1,684,620 +52,294 0.07% 1,641,640
2017-11-08 2017-11-06 0.942 1,632,326 +119,530 0.07% 1,538,240
2017-11-01 2017-10-30 1.007 1,512,796 +93,382 0.06% 1,522,800
2017-10-24 2017-10-20 0.953 1,419,414 -33,618 0.06% 1,352,800
2017-10-19 2017-10-17 0.921 1,453,032 -112,059 0.06% 1,338,160
2017-10-17 2017-10-13 0.846 1,565,091 -37,353 0.06% 1,324,040
2017-09-27 2017-09-25 0.782 1,602,444 +9,339 0.06% 1,252,680
2017-09-25 2017-09-21 0.878 1,593,105 -177,427 0.06% 1,398,920
2017-09-18 2017-09-14 0.782 1,770,532 +112,059 0.07% 1,384,080
2017-09-13 2017-09-11 0.771 1,658,473 -106,456 0.07% 1,278,720
2017-08-15 2017-08-11 0.771 1,764,929 +37,353 0.07% 1,360,800
2017-06-16 2017-06-14 0.771 1,727,576 -20,544 0.07% 1,332,000
2017-06-12 2017-06-08 0.782 1,748,120 +18,676 0.07% 1,366,560
2017-06-05 2017-06-01 0.814 1,729,444 -280,147 0.07% 1,407,520
2017-06-02 2017-05-31 0.835 2,009,591 +93,382 0.08% 1,678,560
2017-05-24 2017-05-22 0.900 1,916,209 +373,530 0.08% 1,723,680
2017-05-17 2017-05-15 0.846 1,542,679 -186,765 0.06% 1,305,080
2017-04-26 2017-04-24 0.889 1,729,444 +33,618 0.07% 1,537,160
2017-04-13 2017-04-11 1.017 1,695,826 -1,868 0.07% 1,725,200
2017-04-03 2017-03-30 0.985 1,697,694 -18,676 0.07% 1,672,560
2017-03-29 2017-03-27 0.974 1,716,370 -186,765 0.07% 1,672,580
2017-03-17 2017-03-15 1.049 1,903,135 +106,456 0.08% 1,997,240
2017-03-14 2017-03-10 1.017 1,796,679 +216,647 0.07% 1,827,800
2017-03-01 2017-02-27 1.124 1,580,032 -93,382 0.06% 1,776,600
2017-02-28 2017-02-24 1.103 1,673,414 +93,382 0.07% 1,845,760
2017-02-27 2017-02-23 1.124 1,580,032 +28,015 0.06% 1,776,600
2017-02-16 2017-02-14 1.221 1,552,017 +39,221 0.06% 1,894,680
2017-01-11 2017-01-09 1.285 1,512,796 -29,883 0.07% 1,944,000
2016-12-23 2016-12-21 1.178 1,542,679 -93,382 0.07% 1,817,200
2016-12-15 2016-12-13 1.221 1,636,061 -29,883 0.07% 1,997,280
2016-11-25 2016-11-23 1.167 1,665,944 -18,676 0.08% 1,944,560
2016-11-24 2016-11-22 1.199 1,684,620 -46,691 0.08% 2,020,480
2016-11-17 2016-11-15 1.124 1,731,311 -28,015 0.08% 1,946,700
2016-11-16 2016-11-14 1.071 1,759,326 +28,015 0.09% 1,884,000
2016-11-14 2016-11-10 1.103 1,731,311 -252,133 0.08% 1,909,620
2016-11-11 2016-11-09 1.060 1,983,444 +37,353 0.10% 2,102,760
2016-11-03 2016-11-01 1.124 1,946,091 +298,824 0.09% 2,188,200
2016-10-25 2016-10-20 1.210 1,647,267 -28,015 0.08% 1,993,320
2016-10-24 2016-10-19 1.103 1,675,282 -93,382 0.08% 1,847,820
2016-10-20 2016-10-18 1.017 1,768,664 -24,280 0.09% 1,799,300
2016-10-17 2016-10-13 0.942 1,792,944 -186,765 0.09% 1,689,600
2016-10-12 2016-10-07 1.007 1,979,709 +280,148 0.10% 1,992,800
2016-10-11 2016-10-06 1.103 1,699,561 -74,706 0.08% 1,874,600
2016-09-13 2016-09-09 0.814 1,774,267 -28,015 0.09% 1,444,000
2016-09-07 2016-09-05 0.760 1,802,282 +46,691 0.09% 1,370,300
2016-09-06 2016-09-02 0.750 1,755,591 +28,015 0.08% 1,316,000
2016-09-01 2016-08-30 0.782 1,727,576 +28,015 0.08% 1,350,500
2016-07-07 2016-07-05 0.867 1,699,561 -9,339 0.08% 1,474,200
2016-06-30 2016-06-28 0.835 1,708,900 -18,676 0.08% 1,427,400
2016-06-23 2016-06-21 0.814 1,727,576 +18,676 0.08% 1,406,000
2016-06-22 2016-06-20 0.771 1,708,900 -9,338 0.08% 1,317,600
2016-05-20 2016-05-18 0.750 1,718,238 -93,382 0.08% 1,288,000
2016-05-16 2016-05-12 0.728 1,811,620 +93,382 0.09% 1,319,200
2016-03-09 2016-03-07 0.900 1,718,238 -52,294 0.08% 1,545,600
2016-02-18 2016-02-16 0.771 1,770,532 -9,338 0.09% 1,365,120
2016-02-12 2016-02-05 0.717 1,779,870 -125,133 0.09% 1,277,020
2016-02-11 2016-02-04 0.717 1,905,003 -102,721 0.09% 1,366,800
2016-01-29 2016-01-27 0.675 2,007,724 +112,059 0.10% 1,354,500
2016-01-21 2016-01-19 0.717 1,895,665 -35,485 0.09% 1,360,100
2016-01-20 2016-01-18 0.664 1,931,150 +29,882 0.09% 1,282,160
2016-01-15 2016-01-13 0.675 1,901,268 +46,692 0.09% 1,282,680
2016-01-14 2016-01-12 0.685 1,854,576 -3,736 0.09% 1,271,040
2016-01-13 2016-01-11 0.707 1,858,312 -24,279 0.09% 1,313,400
2016-01-12 2016-01-08 0.739 1,882,591 -18,677 0.09% 1,391,040
2016-01-11 2016-01-07 0.728 1,901,268 -18,676 0.09% 1,384,480
2016-01-08 2016-01-06 0.782 1,919,944 -28,015 0.09% 1,500,880
2016-01-07 2016-01-05 0.792 1,947,959 -46,691 0.09% 1,543,640
2015-12-30 2015-12-28 0.792 1,994,650 +28,015 0.10% 1,580,640
2015-12-29 2015-12-24 0.867 1,966,635 -5,603 0.09% 1,705,860
2015-12-17 2015-12-15 0.750 1,972,238 -14,941 0.10% 1,478,400
2015-12-16 2015-12-14 0.750 1,987,179 +5,603 0.10% 1,489,600
2015-12-14 2015-12-10 0.825 1,981,576 +28,014 0.10% 1,633,940
2015-12-11 2015-12-09 0.846 1,953,562 +93,383 0.09% 1,652,680
2015-12-10 2015-12-08 0.857 1,860,179 +37,353 0.09% 1,593,600
2015-12-01 2015-11-27 1.028 1,822,826 -9,338 0.09% 1,873,920
2015-11-23 2015-11-19 1.060 1,832,164 +28,014 0.09% 1,942,379
2015-11-12 2015-11-10 1.092 1,804,150 -16,809 0.09% 1,970,640
2015-11-06 2015-11-04 1.135 1,820,959 +29,883 0.09% 2,067,000
2015-11-04 2015-11-02 1.103 1,791,076 -37,353 0.09% 1,975,540
2015-11-02 2015-10-29 1.124 1,828,429 -28,015 0.09% 2,055,900
2015-10-28 2015-10-26 1.157 1,856,444 -9,338 0.09% 2,147,040
2015-10-27 2015-10-23 1.167 1,865,782 +37,353 0.09% 2,177,820
2015-10-23 2015-10-20 1.167 1,828,429 +16,809 0.09% 2,134,220
2015-10-20 2015-10-16 1.146 1,811,620 +18,676 0.09% 2,075,800
2015-10-15 2015-10-13 1.178 1,792,944 +37,353 0.09% 2,112,000
2015-10-14 2015-10-12 1.221 1,755,591 +112,059 0.08% 2,143,200
2015-10-13 2015-10-09 1.199 1,643,532 +18,677 0.08% 1,971,200
2015-10-09 2015-10-07 1.242 1,624,855 -13,074 0.08% 2,018,400
2015-09-24 2015-09-22 1.124 1,637,929 +28,015 0.08% 1,841,700
2015-09-23 2015-09-21 1.103 1,609,914 +28,015 0.08% 1,775,720
2015-09-02 2015-08-31 1.092 1,581,899 +9,338 0.08% 1,727,880
2015-08-25 2015-08-21 1.231 1,572,561 +29,882 0.08% 1,936,600
2015-08-21 2015-08-19 1.274 1,542,679 -93,382 0.07% 1,965,880
2015-08-17 2015-08-13 1.371 1,636,061 +46,691 0.08% 2,242,560
2015-08-14 2015-08-12 1.360 1,589,370 +5,603 0.08% 2,161,540
2015-08-13 2015-08-11 1.392 1,583,767 +74,706 0.08% 2,204,800
2015-08-12 2015-08-10 1.381 1,509,061 +18,676 0.07% 2,084,640
2015-08-07 2015-08-05 1.392 1,490,385 +18,677 0.07% 2,074,801
2015-08-05 2015-08-03 1.414 1,471,708 -11,206 0.07% 2,080,320
2015-07-20 2015-07-16 1.381 1,482,914 -9,338 0.07% 2,048,520
2015-07-15 2015-07-13 1.478 1,492,252 -9,338 0.07% 2,205,240
2015-07-14 2015-07-10 1.446 1,501,590 +9,338 0.07% 2,170,799
2015-07-08 2015-07-06 1.339 1,492,252 +93,382 0.07% 1,997,500
2015-06-30 2015-06-26 1.692 1,398,870 +28,015 0.07% 2,366,840
2015-06-22 2015-06-18 1.703 1,370,855 +9,338 0.07% 2,334,120
2015-06-12 2015-06-10 1.681 1,361,517 -18,676 0.07% 2,289,060
2015-06-10 2015-06-08 1.746 1,380,193 +28,015 0.07% 2,409,140
2015-06-09 2015-06-05 1.799 1,352,178 +9,338 0.07% 2,432,639
2015-06-08 2015-06-04 1.863 1,342,840 +18,676 0.06% 2,502,120
2015-06-02 2015-05-29 1.928 1,324,164 +16,809 0.06% 2,552,401
2015-06-01 2015-05-28 1.949 1,307,355 +9,338 0.06% 2,548,000
2015-05-28 2015-05-26 2.013 1,298,017 -28,014 0.06% 2,613,201
2015-05-20 2015-05-18 2.024 1,326,031 +186,765 0.06% 2,683,799
2015-05-18 2015-05-14 2.035 1,139,266 +18,676 0.05% 2,317,999
2015-05-15 2015-05-13 2.045 1,120,590 -28,015 0.05% 2,292,000
2015-05-12 2015-05-08 2.024 1,148,605 +37,353 0.06% 2,324,701
2015-05-11 2015-05-07 2.024 1,111,252 +18,677 0.05% 2,249,101
2015-05-08 2015-05-06 2.035 1,092,575 -37,353 0.05% 2,223,000
2015-05-07 2015-05-05 1.949 1,129,928 -61,633 0.05% 2,202,200
2015-05-06 2015-05-04 2.003 1,191,561 -31,750 0.06% 2,386,121
2015-05-05 2015-04-30 2.013 1,223,311 -9,338 0.06% 2,462,801
2015-05-04 2015-04-29 2.067 1,232,649 +28,015 0.06% 2,547,600
2015-04-30 2015-04-28 1.960 1,204,634 -9,338 0.06% 2,360,700
2015-04-27 2015-04-23 1.853 1,213,972 -33,618 0.06% 2,248,999
2015-04-23 2015-04-21 1.810 1,247,590 +33,618 0.06% 2,257,840
2015-04-22 2015-04-20 1.778 1,213,972 +80,309 0.06% 2,157,999
2015-04-21 2015-04-17 1.960 1,133,663 -16,809 0.05% 2,221,619
2015-04-20 2015-04-16 2.120 1,150,472 +26,147 0.06% 2,439,359
2015-04-17 2015-04-15 2.024 1,124,325 +18,676 0.05% 2,275,560
2015-04-16 2015-04-14 2.099 1,105,649 +50,427 0.05% 2,320,641
2015-04-15 2015-04-13 2.099 1,055,222 -140,074 0.05% 2,214,800
2015-04-14 2015-04-10 1.767 1,195,296 -7,470 0.06% 2,112,000
2015-04-13 2015-04-09 1.703 1,202,766 -13,074 0.06% 2,047,919
2015-04-10 2015-04-08 1.724 1,215,840 -188,633 0.06% 2,096,220
2015-04-09 2015-04-02 1.499 1,404,473 +39,221 0.07% 2,105,600
2015-04-08 2015-04-01 1.435 1,365,252 -112,059 0.07% 1,959,080
2015-04-02 2015-03-31 1.424 1,477,311 -9,338 0.07% 2,104,060
2015-04-01 2015-03-30 1.403 1,486,649 +192,368 0.07% 2,085,520
2015-03-31 2015-03-27 1.424 1,294,281 +9,338 0.06% 1,843,380
2015-03-30 2015-03-26 1.435 1,284,943 +31,750 0.06% 1,843,840
2015-03-25 2015-03-23 1.424 1,253,193 +18,676 0.06% 1,784,860
2015-03-24 2015-03-20 1.424 1,234,517 +46,692 0.06% 1,758,261
2015-03-20 2015-03-18 1.489 1,187,825 -46,692 0.06% 1,768,080
2015-03-19 2015-03-17 1.371 1,234,517 +56,030 0.06% 1,692,161
2015-03-16 2015-03-12 1.553 1,178,487 +46,691 0.06% 1,829,900
2015-03-09 2015-03-05 1.649 1,131,796 -46,691 0.05% 1,866,480
2015-02-25 2015-02-23 1.713 1,178,487 +37,353 0.06% 2,019,200
2015-02-24 2015-02-18 1.778 1,141,134 -56,030 0.06% 2,028,520
2015-02-13 2015-02-11 1.671 1,197,164 +186,765 0.06% 1,999,921
2015-02-09 2015-02-05 1.660 1,010,399 +18,677 0.05% 1,677,101
2015-02-06 2015-02-04 1.735 991,722 -93,383 0.05% 1,720,440
2015-02-05 2015-02-03 1.746 1,085,105 -158,750 0.05% 1,894,061
2015-02-04 2015-02-02 1.649 1,243,855 -28,015 0.06% 2,051,280
2015-02-03 2015-01-30 1.617 1,271,870 +9,339 0.06% 2,056,621
2015-02-02 2015-01-29 1.606 1,262,531 +18,676 0.06% 2,028,000
2015-01-30 2015-01-28 1.671 1,243,855 -46,691 0.06% 2,077,920
2015-01-29 2015-01-27 1.660 1,290,546 +46,691 0.06% 2,142,100
2015-01-27 2015-01-23 1.660 1,243,855 -9,338 0.06% 2,064,600
2015-01-26 2015-01-22 1.692 1,253,193 -18,677 0.06% 2,120,360
2015-01-23 2015-01-21 1.692 1,271,870 +65,368 0.06% 2,151,961
2015-01-22 2015-01-20 1.596 1,206,502 +65,368 0.06% 1,925,080
2015-01-21 2015-01-19 1.713 1,141,134 +205,441 0.06% 1,955,200
2015-01-19 2015-01-15 1.820 935,693 +186,765 0.05% 1,703,401
2015-01-15 2015-01-13 1.906 748,928 +18,677 0.04% 1,427,561
2015-01-13 2015-01-09 1.970 730,251 -233,456 0.04% 1,438,880
2015-01-12 2015-01-08 1.928 963,707 -46,692 0.05% 1,857,599
2015-01-09 2015-01-07 1.949 1,010,399 -112,059 0.05% 1,969,241
2015-01-07 2015-01-05 2.003 1,122,458 +37,353 0.05% 2,247,741
2015-01-06 2015-01-02 1.799 1,085,105 +18,677 0.05% 1,952,161
2015-01-05 2014-12-31 1.788 1,066,428 +93,382 0.05% 1,907,140
2014-12-29 2014-12-22 1.906 973,046 +93,383 0.05% 1,854,761
2014-12-19 2014-12-17 1.928 879,663 -112,059 0.04% 1,695,600
2014-12-18 2014-12-16 1.842 991,722 -112,059 0.05% 1,826,640
2014-12-11 2014-12-09 1.703 1,103,781 +89,647 0.05% 1,879,380
2014-12-10 2014-12-08 1.713 1,014,134 +9,338 0.05% 1,737,600
2014-12-09 2014-12-05 1.885 1,004,796 +74,706 0.05% 1,893,761
2014-12-08 2014-12-04 1.992 930,090 -84,044 0.05% 1,852,561
2014-12-05 2014-12-03 1.885 1,014,134 +56,030 0.05% 1,911,360
2014-12-04 2014-12-02 1.960 958,104 +46,691 0.05% 1,877,579
2014-12-03 2014-12-01 1.949 911,413 +54,162 0.04% 1,776,320
2014-12-02 2014-11-28 2.174 857,251 +78,441 0.04% 1,863,539
2014-12-01 2014-11-27 2.324 778,810 -46,691 0.04% 1,809,780
2014-11-28 2014-11-26 2.003 825,501 -9,338 0.04% 1,653,080
2014-11-27 2014-11-25 2.035 834,839 +149,412 0.04% 1,698,599
2014-11-26 2014-11-24 2.174 685,427 +65,367 0.03% 1,490,019
2014-11-25 2014-11-21 2.077 620,060 -588,309 0.03% 1,288,161
2014-11-24 2014-11-20 1.767 1,208,369 +334,309 0.06% 2,135,099
2014-11-21 2014-11-19 1.510 874,060 +18,676 0.04% 1,319,760
2014-11-20 2014-11-18 1.521 855,384 +3,736 0.04% 1,300,721
2014-11-19 2014-11-17 1.553 851,648 -9,339 0.04% 1,322,400
2014-11-18 2014-11-14 1.574 860,987 -29,882 0.04% 1,355,341
2014-11-17 2014-11-13 1.563 890,869 -7,471 0.04% 1,392,840
2014-11-14 2014-11-12 1.585 898,340 +18,677 0.04% 1,423,761
2014-11-13 2014-11-11 1.585 879,663 +9,338 0.04% 1,394,160
2014-11-11 2014-11-07 1.649 870,325 +18,677 0.04% 1,435,280
2014-11-10 2014-11-06 1.692 851,648 -186,765 0.04% 1,440,959
2014-11-07 2014-11-05 1.660 1,038,413 -56,030 0.05% 1,723,599
2014-11-06 2014-11-04 1.767 1,094,443 +37,353 0.05% 1,933,800
2014-11-05 2014-11-03 1.767 1,057,090 +18,677 0.05% 1,867,800
2014-11-04 2014-10-31 1.756 1,038,413 +366,059 0.05% 1,823,679
2014-11-03 2014-10-30 1.724 672,354 +7,471 0.03% 1,159,200
2014-10-30 2014-10-28 1.906 664,883 -276,413 0.03% 1,267,359
2014-10-29 2014-10-27 2.302 941,296 +82,177 0.05% 2,167,201
2014-10-24 2014-10-22 2.313 859,119 +37,353 0.04% 1,987,200
2014-10-23 2014-10-21 2.260 821,766 +336,177 0.04% 1,856,800
2014-10-22 2014-10-20 2.388 485,589 -285,750 0.02% 1,159,600
2014-10-21 2014-10-17 2.356 771,339 +192,368 0.04% 1,817,199
2014-10-20 2014-10-16 2.206 578,971 -186,765 0.03% 1,277,199
2014-10-17 2014-10-15 2.281 765,736 +149,412 0.04% 1,746,599
2014-10-16 2014-10-14 2.356 616,324 -149,412 0.03% 1,451,999
2014-10-14 2014-10-10 2.367 765,736 +177,426 0.04% 1,812,199
2014-10-13 2014-10-09 2.452 588,310 +18,677 0.03% 1,442,701
2014-10-10 2014-10-08 2.602 569,633 +29,882 0.03% 1,482,299
2014-10-09 2014-10-07 2.559 539,751 -106,456 0.03% 1,381,421
2014-10-08 2014-10-06 2.581 646,207 +280,148 0.03% 1,667,720
2014-10-03 2014-09-29 2.570 366,059 -93,383 0.02% 940,799
2014-09-30 2014-09-26 2.741 459,442 -102,721 0.02% 1,259,520
2014-09-29 2014-09-25 2.913 562,163 +28,015 0.03% 1,637,441
2014-09-26 2014-09-24 3.116 534,148 -9,338 0.03% 1,664,520
2014-09-25 2014-09-23 3.180 543,486 +186,765 0.03% 1,728,540
2014-09-23 2014-09-19 3.330 356,721 +9,338 0.02% 1,188,020
2014-09-22 2014-09-18 3.341 347,383 -18,676 0.02% 1,160,640
2014-09-18 2014-09-16 3.266 366,059 -224,118 0.02% 1,195,599
2014-09-17 2014-09-15 3.255 590,177 +9,338 0.03% 1,921,279
2014-09-15 2014-09-11 3.416 580,839 +56,029 0.03% 1,984,180
2014-09-12 2014-09-10 3.459 524,810 +196,104 0.03% 1,815,261
2014-09-08 2014-09-04 3.705 328,706 -121,398 0.02% 1,217,919
2014-09-05 2014-09-03 3.641 450,104 +130,736 0.02% 1,638,801
2014-09-04 2014-09-02 3.609 319,368 -24,280 0.02% 1,152,540
2014-09-01 2014-08-28 3.641 343,648 +37,353 0.02% 1,251,202
2014-08-29 2014-08-27 4.262 306,295 +14,942 0.01% 1,305,442
2014-08-28 2014-08-26 4.412 291,353 -18,677 0.01% 1,285,438
2014-08-26 2014-08-22 4.294 310,030 +9,338 0.02% 1,331,321
2014-08-22 2014-08-20 4.455 300,692 +9,339 0.01% 1,339,522
2014-08-20 2014-08-18 4.530 291,353 -9,339 0.01% 1,319,758
2014-08-18 2014-08-14 4.605 300,692 +7,471 0.01% 1,384,602
2014-08-12 2014-08-08 4.433 293,221 +7,471 0.01% 1,299,960
2014-08-06 2014-08-04 4.540 285,750 +9,338 0.01% 1,297,438
2014-08-04 2014-07-31 4.701 276,412 +28,015 0.01% 1,299,439
2014-08-01 2014-07-30 4.830 248,397 -7,471 0.01% 1,199,658
2014-07-30 2014-07-28 4.723 255,868 +39,221 0.01% 1,208,340
2014-07-29 2014-07-25 4.872 216,647 -24,280 0.01% 1,055,598
2014-07-25 2014-07-23 5.022 240,927 -24,279 0.01% 1,210,021
2014-07-24 2014-07-22 4.733 265,206 +46,691 0.01% 1,255,279
2014-07-23 2014-07-21 4.894 218,515 +54,162 0.01% 1,069,380
2014-07-22 2014-07-18 5.012 164,353 +42,956 0.01% 823,679
2014-06-03 2014-05-29 6.187 121,397 +1,415 0.01% 751,057
2014-05-22 2014-05-20 6.165 119,982 -1,845 0.01% 739,702
2014-05-20 2014-05-16 5.916 121,827 -3,692 0.01% 720,717
2014-05-19 2014-05-15 5.938 125,519 -55,376 0.01% 745,279
2014-05-12 2014-05-08 5.515 180,895 +1,846 0.01% 997,638
2014-05-07 2014-05-02 5.515 179,049 +9,229 0.01% 987,457
2014-04-30 2014-04-28 5.580 169,820 +18,459 0.01% 947,599
2014-04-17 2014-04-15 5.407 151,361 -27,688 0.01% 818,358
2014-03-20 2014-03-18 5.417 179,049 +27,688 0.01% 969,997
2014-03-10 2014-03-06 6.133 151,361 -5,538 0.01% 928,237
2014-02-28 2014-02-26 5.981 156,899 -92,294 0.01% 938,400
2014-02-24 2014-02-20 5.732 249,193 -1,845 0.01% 1,428,302
2014-02-14 2014-02-12 5.558 251,038 +92,293 0.01% 1,395,357
2014-02-06 2014-02-04 5.385 158,745 +92,294 0.01% 854,840
2014-01-27 2014-01-23 5.699 66,451 -3,692 0.00% 378,718
2014-01-24 2014-01-22 5.786 70,143 -1,846 0.00% 405,839
2014-01-23 2014-01-21 5.699 71,989 +9,229 0.00% 410,280
2014-01-22 2014-01-20 6.046 62,760 -1,155,515 0.00% 379,442
2014-01-21 2014-01-17 6.458 1,218,275 +1,159,207 0.06% 7,867,200
2014-01-20 2014-01-16 6.566 59,068 -97,831 0.00% 387,841
2014-01-15 2014-01-13 6.306 156,899 -18,459 0.01% 989,400
2014-01-14 2014-01-10 5.938 175,358 -27,688 0.01% 1,041,201
2014-01-13 2014-01-09 5.775 203,046 -11,075 0.01% 1,172,601
2014-01-08 2014-01-06 5.569 214,121 -23,996 0.01% 1,192,480
2014-01-07 2014-01-03 5.255 238,117 -7,384 0.01% 1,251,298
2014-01-02 2013-12-27 5.103 245,501 +18,459 0.01% 1,252,861
2013-12-23 2013-12-19 5.114 227,042 +7,383 0.01% 1,161,119
2013-12-11 2013-12-09 5.287 219,659 +1,846 0.01% 1,161,442
2013-12-10 2013-12-06 5.461 217,813 -23,996 0.01% 1,189,441
2013-12-06 2013-12-04 5.320 241,809 -5,538 0.01% 1,286,419
2013-12-05 2013-12-03 5.309 247,347 +49,839 0.01% 1,313,201
2013-12-03 2013-11-29 5.515 197,508 -5,538 0.01% 1,089,259
2013-12-02 2013-11-28 5.320 203,046 -5,537 0.01% 1,080,201
2013-11-27 2013-11-25 5.352 208,583 +5,537 0.01% 1,116,438
2013-11-22 2013-11-20 5.374 203,046 -175,358 0.01% 1,091,201
2013-11-21 2013-11-19 5.407 378,404 +210,430 0.02% 2,045,902
2013-11-20 2013-11-18 5.623 167,974 -44,301 0.01% 944,578
2013-11-18 2013-11-14 5.233 212,275 -3,692 0.01% 1,110,899
2013-11-15 2013-11-13 5.136 215,967 -9,229 0.01% 1,109,160
2013-11-12 2013-11-08 4.984 225,196 -572,220 0.01% 1,122,399
2013-11-11 2013-11-07 4.962 797,416 +583,295 0.04% 3,957,118
2013-11-08 2013-11-06 5.049 214,121 +46,147 0.01% 1,081,120
2013-11-05 2013-11-01 5.082 167,974 +1,846 0.01% 853,579
2013-11-04 2013-10-31 5.309 166,128 -3,692 0.01% 881,998
2013-11-01 2013-10-30 5.287 169,820 -18,459 0.01% 897,919
2013-10-30 2013-10-28 4.919 188,279 +1,846 0.01% 926,161
2013-10-29 2013-10-25 5.092 186,433 +18,459 0.01% 949,400
2013-10-28 2013-10-24 5.157 167,974 +16,613 0.01% 866,319
2013-10-25 2013-10-23 5.287 151,361 -1,846 0.01% 800,318
2013-10-24 2013-10-22 5.277 153,207 -18,459 0.01% 808,418
2013-10-21 2013-10-17 5.342 171,666 -5,538 0.01% 916,980
2013-10-18 2013-10-16 5.136 177,204 -1,845 0.01% 910,082
2013-10-17 2013-10-15 5.472 179,049 +42,455 0.01% 979,697
2013-10-15 2013-10-10 5.818 136,594 +5,537 0.01% 794,757
2013-10-11 2013-10-09 5.883 131,057 -1,846 0.01% 771,061
2013-10-10 2013-10-08 5.905 132,903 -12,921 0.01% 784,802
2013-10-04 2013-10-02 5.472 145,824 +1,846 0.01% 797,901
2013-10-02 2013-09-27 5.656 143,978 -47,993 0.01% 814,320
2013-09-30 2013-09-26 5.493 191,971 -3,691 0.01% 1,054,562
2013-09-27 2013-09-25 5.222 195,662 -18,459 0.01% 1,021,838
2013-09-26 2013-09-24 5.136 214,121 +16,613 0.01% 1,099,680
2013-09-25 2013-09-23 4.941 197,508 -18,459 0.01% 975,839
2013-09-19 2013-09-17 4.897 215,967 -9,229 0.01% 1,057,680
2013-09-18 2013-09-16 4.995 225,196 -9,230 0.01% 1,124,839
2013-09-16 2013-09-12 4.822 234,426 +35,072 0.01% 1,130,302
2013-09-13 2013-09-11 5.049 199,354 -27,688 0.01% 1,006,560
2013-09-12 2013-09-10 4.941 227,042 -9,230 0.01% 1,121,759
2013-09-10 2013-09-06 4.822 236,272 +40,610 0.01% 1,139,202
2013-09-09 2013-09-05 4.562 195,662 +5,537 0.01% 892,518
2013-09-06 2013-09-04 4.767 190,125 +94,140 0.01% 906,401
2013-09-03 2013-08-30 5.363 95,985 +3,691 0.00% 514,798
2013-08-27 2013-08-23 5.537 92,294 -3,691 0.00% 511,002
2013-08-26 2013-08-22 5.634 95,985 +1,846 0.00% 540,798
2013-08-23 2013-08-21 5.645 94,139 -3,692 0.00% 531,418
2013-08-22 2013-08-20 5.363 97,831 +3,692 0.00% 524,699
2013-08-19 2013-08-15 6.100 94,139 +1,845 0.00% 574,257
2013-08-13 2013-08-09 5.905 92,294 -1,845 0.00% 545,003
2013-08-12 2013-08-08 5.602 94,139 -46,147 0.00% 527,338
2013-08-09 2013-08-07 5.461 140,286 -3,692 0.01% 766,079
2013-07-31 2013-07-29 5.255 143,978 +3,692 0.01% 756,600
2013-07-29 2013-07-25 5.580 140,286 -3,692 0.01% 782,799
2013-07-26 2013-07-24 5.548 143,978 -1,846 0.01% 798,720
2013-07-25 2013-07-23 5.461 145,824 -1,846 0.01% 796,321
2013-07-22 2013-07-18 5.049 147,670 -35,071 0.01% 745,602
2013-07-19 2013-07-17 4.843 182,741 +77,526 0.01% 885,059
2013-07-17 2013-07-15 5.352 105,215 +12,921 0.01% 563,162
2013-07-16 2013-07-12 5.797 92,294 +7,384 0.00% 535,003
2013-07-15 2013-07-11 5.992 84,910 -11,075 0.00% 508,760
2013-07-12 2013-07-10 5.623 95,985 +11,075 0.00% 539,758
2013-06-20 2013-06-18 6.393 84,910 +1,846 0.00% 542,800
2013-06-18 2013-06-14 5.894 83,064 -27,688 0.00% 489,599
2013-06-17 2013-06-13 5.786 110,752 +27,688 0.01% 640,798
2013-06-14 2013-06-11 5.678 83,064 -5,538 0.00% 471,599
2013-06-13 2013-06-10 5.959 88,602 -1,846 0.00% 528,001
2013-06-11 2013-06-07 6.512 90,448 +5,538 0.00% 588,982
2013-06-10 2013-06-06 6.631 84,910 -1,846 0.00% 563,040
2013-06-07 2013-06-05 6.869 86,756 -2,032,304 0.00% 595,960
2013-06-06 2013-06-04 7.246 2,119,060 +2,032,304 0.11% 15,355,187
2013-06-05 2013-06-03 7.148 86,756 +750 0.00% 620,120
2013-06-03 2013-05-30 7.137 86,006 +3,660 0.00% 613,819
2013-05-29 2013-05-27 7.399 82,346 -7,320 0.00% 609,298
2013-05-28 2013-05-24 6.831 89,666 +20,129 0.00% 612,500
2013-05-22 2013-05-20 6.820 69,537 -9,149 0.00% 474,241
2013-05-16 2013-05-14 7.104 78,686 +9,149 0.00% 558,997
2013-05-15 2013-05-13 7.257 69,537 +7,320 0.00% 504,641
2013-05-14 2013-05-10 7.268 62,217 -272,658 0.00% 452,198
2013-05-09 2013-05-07 7.213 334,875 -9,150 0.02% 2,415,600
2013-05-08 2013-05-06 7.071 344,025 +9,150 0.02% 2,432,723
2013-05-07 2013-05-03 6.918 334,875 -3,660 0.02% 2,316,780
2013-05-06 2013-05-02 6.984 338,535 +14,639 0.02% 2,364,301
2013-05-03 2013-04-30 6.765 323,896 +1,830 0.02% 2,191,263
2013-04-30 2013-04-26 6.372 322,066 +14,640 0.02% 2,052,163
2013-04-29 2013-04-25 6.361 307,426 -9,150 0.02% 1,955,518
2013-04-26 2013-04-24 6.503 316,576 -1,830 0.02% 2,058,701
2013-04-25 2013-04-23 6.678 318,406 +9,150 0.02% 2,126,282
2013-04-24 2013-04-22 5.935 309,256 -7,320 0.02% 1,835,339
2013-04-23 2013-04-19 5.935 316,576 +3,660 0.02% 1,878,781
2013-04-22 2013-04-18 5.935 312,916 +3,660 0.02% 1,857,060
2013-04-16 2013-04-12 5.924 309,256 +7,320 0.02% 1,831,959
2013-04-09 2013-04-05 5.508 301,936 -9,150 0.02% 1,663,197
2013-04-05 2013-04-02 5.672 311,086 -18,299 0.02% 1,764,600
2013-04-02 2013-03-27 6.011 329,385 +10,979 0.02% 1,979,998
2013-03-26 2013-03-22 6.055 318,406 +16,470 0.02% 1,927,921
2013-03-25 2013-03-21 5.957 301,936 +9,149 0.02% 1,798,497
2013-03-19 2013-03-15 5.465 292,787 +1,830 0.01% 1,600,001
2013-03-07 2013-03-05 5.312 290,957 -3,660 0.01% 1,545,480
2013-03-06 2013-03-04 5.028 294,617 +3,660 0.02% 1,481,201
2013-03-04 2013-02-28 4.820 290,957 -1,830 0.01% 1,402,380
2013-02-26 2013-02-22 4.722 292,787 +1,830 0.01% 1,382,400
2013-02-25 2013-02-21 4.722 290,957 -1,830 0.01% 1,373,760
2013-02-08 2013-02-06 4.481 292,787 -21,959 0.01% 1,312,000
2013-02-01 2013-01-30 4.066 314,746 -14,639 0.02% 1,279,680
2013-01-29 2013-01-25 3.880 329,385 -23,789 0.02% 1,277,999
2013-01-25 2013-01-23 3.880 353,174 +1,830 0.02% 1,370,299
2013-01-24 2013-01-22 4.077 351,344 -27,449 0.02% 1,432,319
2013-01-23 2013-01-21 4.077 378,793 +3,660 0.02% 1,544,220
2013-01-21 2013-01-17 4.033 375,133 +10,979 0.02% 1,512,899
2013-01-18 2013-01-16 4.241 364,154 -12,809 0.02% 1,544,241
2013-01-17 2013-01-15 4.022 376,963 -7,320 0.02% 1,516,159
2013-01-16 2013-01-14 3.771 384,283 -36,598 0.02% 1,449,001
2013-01-15 2013-01-11 3.782 420,881 -10,980 0.02% 1,591,599
2013-01-14 2013-01-10 3.694 431,861 +42,088 0.02% 1,595,361
2013-01-11 2013-01-09 3.869 389,773 -3,659 0.02% 1,508,042
2013-01-10 2013-01-08 3.814 393,432 +32,938 0.02% 1,500,698
2013-01-09 2013-01-07 4.448 360,494 -10,979 0.02% 1,603,581
2013-01-08 2013-01-04 4.415 371,473 +10,979 0.02% 1,640,238
2013-01-03 2012-12-31 4.470 360,494 -9,149 0.02% 1,611,461
2013-01-02 2012-12-27 4.044 369,643 -5,490 0.02% 1,494,798
2012-12-21 2012-12-19 4.022 375,133 +5,490 0.02% 1,508,799
2012-12-20 2012-12-18 4.120 369,643 -10,980 0.02% 1,523,078
2012-12-18 2012-12-14 3.946 380,623 +9,150 0.02% 1,501,760
2012-12-17 2012-12-13 4.000 371,473 -7,320 0.02% 1,485,958
2012-12-12 2012-12-10 3.738 378,793 -3,660 0.02% 1,415,880
2012-12-11 2012-12-07 3.716 382,453 -32,938 0.02% 1,421,200
2012-12-10 2012-12-06 3.530 415,391 +9,149 0.02% 1,466,419
2012-12-07 2012-12-05 3.476 406,242 +18,299 0.02% 1,411,921
2012-12-06 2012-12-04 3.191 387,943 -18,299 0.02% 1,238,081
2012-12-04 2012-11-30 3.421 406,242 +23,789 0.02% 1,389,721
2012-12-03 2012-11-29 3.465 382,453 +27,449 0.02% 1,325,060
2012-11-28 2012-11-26 3.191 355,004 +23,789 0.02% 1,132,960
2012-11-20 2012-11-16 2.885 331,215 +16,469 0.02% 955,679
2012-11-16 2012-11-14 2.721 314,746 -91,496 0.02% 856,560
2012-11-13 2012-11-09 2.820 406,242 -29,279 0.02% 1,145,520
2012-11-12 2012-11-08 2.907 435,521 +16,470 0.02% 1,266,161
2012-11-09 2012-11-07 2.896 419,051 -20,129 0.02% 1,213,699
2012-11-08 2012-11-06 2.765 439,180 +9,149 0.02% 1,214,399
2012-11-05 2012-11-01 2.568 430,031 +40,258 0.02% 1,104,501
2012-11-02 2012-10-31 2.557 389,773 +9,150 0.02% 996,841
2012-10-31 2012-10-29 2.590 380,623 -3,660 0.02% 985,920
2012-10-29 2012-10-25 2.372 384,283 +3,660 0.02% 911,400
2012-10-25 2012-10-22 2.492 380,623 +36,598 0.02% 948,480
2012-10-24 2012-10-19 2.448 344,025 -64,047 0.02% 842,241
2012-10-22 2012-10-18 2.328 408,072 -367,813 0.02% 949,981
2012-10-19 2012-10-17 2.273 775,885 -746,607 0.04% 1,763,839
2012-10-18 2012-10-16 2.295 1,522,492 +1,114,420 0.08% 3,494,400
2012-10-17 2012-10-15 2.306 408,072 -14,639 0.02% 941,061
2012-10-09 2012-10-05 2.044 422,711 -135,414 0.02% 863,940
2012-10-08 2012-10-04 1.956 558,125 +131,754 0.03% 1,091,900
2012-10-05 2012-10-03 1.978 426,371 -7,320 0.02% 843,460
2012-10-03 2012-09-27 1.967 433,691 +10,980 0.02% 853,201
2012-09-27 2012-09-25 1.956 422,711 -54,898 0.02% 826,980
2012-09-18 2012-09-14 2.175 477,609 -18,299 0.02% 1,038,781
2012-09-12 2012-09-10 2.066 495,908 +9,150 0.03% 1,024,380
2012-09-10 2012-09-06 2.011 486,758 -27,449 0.03% 978,880
2012-09-07 2012-09-05 1.803 514,207 -2,638,742 0.03% 927,300
2012-09-06 2012-09-04 1.825 3,152,949 +2,638,742 0.16% 5,754,820
2012-09-04 2012-08-31 1.694 514,207 -45,748 0.03% 871,100
2012-08-29 2012-08-27 1.705 559,955 -45,748 0.03% 954,720
2012-08-28 2012-08-24 1.749 605,703 +27,449 0.03% 1,059,200
2012-08-27 2012-08-23 1.727 578,254 -9,150 0.03% 998,560
2012-08-22 2012-08-20 1.738 587,404 -7,319 0.03% 1,020,780
2012-08-20 2012-08-16 1.508 594,723 -3,200,527 0.03% 896,999
2012-08-17 2012-08-15 1.541 3,795,250 +3,257,254 0.20% 5,848,680
2012-08-14 2012-08-10 1.618 537,996 -73,197 0.03% 870,240
2012-08-09 2012-08-07 1.628 611,193 +27,449 0.03% 995,321
2012-08-08 2012-08-06 1.596 583,744 +45,748 0.03% 931,480
2012-07-25 2012-07-23 1.661 537,996 +5,490 0.03% 893,760
2012-07-23 2012-07-19 1.749 532,506 -9,150 0.03% 931,200
2012-07-20 2012-07-18 1.639 541,656 -36,598 0.03% 888,000
2012-07-19 2012-07-17 1.683 578,254 -334,875 0.03% 973,280
2012-07-18 2012-07-16 1.683 913,129 +334,875 0.05% 1,536,920
2012-07-12 2012-07-10 1.749 578,254 +54,897 0.03% 1,011,200
2012-06-29 2012-06-27 1.399 523,357 +36,599 0.03% 732,161
2012-06-19 2012-06-15 1.268 486,758 -12,810 0.03% 617,120
2012-06-18 2012-06-14 1.246 499,568 +12,810 0.03% 622,440
2012-05-29 2012-05-25 1.279 486,758 +8,477 0.03% 622,644
2012-05-25 2012-05-23 1.279 478,281 -25,172 0.03% 611,801
2012-05-24 2012-05-22 1.290 503,453 +25,172 0.03% 649,600
2012-04-30 2012-04-26 1.335 478,281 -10,788 0.03% 638,401
2012-04-27 2012-04-25 1.279 489,069 +10,788 0.03% 625,600
2012-04-16 2012-04-12 1.402 478,281 -10,788 0.03% 670,321
2012-03-29 2012-03-27 1.279 489,069 -1,798 0.03% 625,600
2012-03-20 2012-03-16 1.123 490,867 -3,596 0.03% 551,460
2012-03-19 2012-03-15 1.023 494,463 -1,907,728 0.03% 506,000
2012-03-16 2012-03-14 1.034 2,402,191 -1,129,173 0.13% 2,484,960
2012-03-15 2012-03-13 1.090 3,531,364 +3,042,295 0.19% 3,849,440
2012-03-02 2012-02-29 1.301 489,069 +10,788 0.03% 636,480
2012-01-16 2012-01-12 1.224 478,281 -8,990 0.03% 585,201
2012-01-10 2012-01-06 1.068 487,271 -14,384 0.03% 520,320
2011-11-03 2011-11-01 1.079 501,655 +5,394 0.03% 541,260
2011-10-26 2011-10-24 1.112 496,261 -5,394 0.03% 552,000
2011-10-25 2011-10-21 1.068 501,655 -8,990 0.03% 535,680
2011-10-24 2011-10-20 1.101 510,645 +14,384 0.03% 562,320
2011-10-17 2011-10-13 1.046 496,261 +8,990 0.03% 518,880
2011-09-20 2011-09-16 0.912 487,271 +8,990 0.03% 444,440
2011-09-09 2011-09-07 1.101 478,281 -634,710 0.03% 526,681
2011-09-08 2011-09-06 1.079 1,112,991 +634,710 0.06% 1,200,860
2011-09-06 2011-09-02 1.135 478,281 -104,286 0.03% 542,641
2011-09-05 2011-09-01 1.179 582,567 +104,286 0.03% 686,880
2011-09-02 2011-08-31 1.190 478,281 -427,935 0.03% 569,241
2011-09-01 2011-08-30 1.101 906,216 +427,935 0.05% 997,920
2011-08-31 2011-08-29 1.079 478,281 -152,834 0.03% 516,041
2011-08-30 2011-08-26 1.112 631,115 -368,599 0.03% 702,001
2011-08-29 2011-08-25 1.123 999,714 -2,175,637 0.05% 1,123,120
2011-08-26 2011-08-24 1.112 3,175,351 +2,457,930 0.17% 3,532,000
2011-08-25 2011-08-23 1.123 717,421 +239,140 0.04% 805,980
2011-08-08 2011-08-04 1.513 478,281 -8,990 0.03% 723,521
2011-07-27 2011-07-25 1.657 487,271 +26,971 0.03% 807,580
2011-07-25 2011-07-21 1.646 460,300 -1,276,613 0.02% 757,760
2011-07-22 2011-07-20 1.646 1,736,913 +1,276,613 0.09% 2,859,359
2011-07-21 2011-07-19 1.680 460,300 -1,348,535 0.02% 773,120
2011-07-20 2011-07-18 1.713 1,808,835 +1,348,535 0.10% 3,098,479
2011-07-11 2011-07-07 1.680 460,300 -764,170 0.02% 773,120
2011-07-07 2011-07-05 1.691 1,224,470 +764,170 0.06% 2,070,240
2011-07-06 2011-07-04 1.668 460,300 -44,951 0.02% 768,000
2011-07-05 2011-06-30 1.491 505,251 -665,278 0.03% 753,080
2011-07-04 2011-06-29 1.479 1,170,529 +665,278 0.06% 1,731,661
2011-06-13 2011-06-09 1.568 505,251 +44,951 0.03% 792,420
2011-06-10 2011-06-08 1.657 460,300 -1,798 0.02% 762,880
2011-06-03 2011-06-01 1.691 462,098 -530,424 0.02% 781,280
2011-06-02 2011-05-31 1.668 992,522 +530,424 0.05% 1,656,000
2011-06-01 2011-05-30 1.646 462,098 -2,858,895 0.02% 760,720
2011-05-31 2011-05-27 1.680 3,320,993 +2,858,895 0.18% 5,577,940
2011-05-27 2011-05-25 1.668 462,098 -1,060,848 0.02% 771,000
2011-05-26 2011-05-24 1.635 1,522,946 -737,199 0.08% 2,490,180
2011-05-24 2011-05-20 1.613 2,260,145 +1,798,047 0.12% 3,645,300
2011-05-05 2011-05-03 1.794 462,098 -1,482,271 0.02% 829,066
2011-05-04 2011-04-29 1.794 1,944,369 +1,488,851 0.10% 3,488,460
2011-05-03 2011-04-28 1.839 455,518 -1,595,197 0.02% 837,821
2011-04-29 2011-04-27 1.851 2,050,715 +1,595,197 0.11% 3,794,959
2011-04-28 2011-04-26 1.839 455,518 -4,696,971 0.02% 837,821
2011-04-27 2011-04-21 1.805 5,152,489 +4,696,971 0.28% 9,302,400
2011-04-26 2011-04-20 1.828 455,518 +8,863 0.02% 832,681
2011-04-19 2011-04-15 1.726 446,655 -42,539 0.02% 771,119
2011-04-15 2011-04-13 1.681 489,194 +24,814 0.03% 822,480
2011-04-11 2011-04-07 1.636 464,380 +8,862 0.03% 759,800
2011-04-07 2011-04-04 1.602 455,518 -26,586 0.02% 729,881
2011-04-06 2011-04-01 1.489 482,104 +26,586 0.03% 718,080
2011-04-01 2011-03-30 1.501 455,518 -26,586 0.02% 683,621
2011-03-31 2011-03-29 1.467 482,104 +26,586 0.03% 707,200
2011-02-18 2011-02-16 1.264 455,518 -35,448 0.02% 575,681
2011-02-14 2011-02-10 1.264 490,966 -8,863 0.03% 620,479
2011-02-11 2011-02-09 1.264 499,829 -28,359 0.03% 631,680
2011-02-08 2011-02-02 1.185 528,188 -8,862 0.03% 625,800
2011-02-01 2011-01-28 1.128 537,050 +28,359 0.03% 606,000
2010-12-07 2010-12-03 0.869 508,691 -17,724 0.03% 441,980
2010-06-24 2010-06-22 0.824 526,415 -38,994 0.03% 433,620
2010-06-22 2010-06-18 0.801 565,409 +26,587 0.03% 452,980
2010-05-19 2010-05-17 0.812 538,822 +7,334 0.03% 437,636
2010-04-20 2010-04-16 0.938 531,488 -61,191 0.03% 498,560
2010-03-24 2010-03-22 0.847 592,679 -34,967 0.03% 501,720
2010-03-23 2010-03-19 0.824 627,646 +34,967 0.03% 516,960
2010-03-22 2010-03-18 0.835 592,679 -43,708 0.03% 494,940
2010-03-12 2010-03-10 0.824 636,387 +22,728 0.03% 524,160
2010-03-04 2010-03-02 0.835 613,659 -8,742 0.03% 512,460
2010-02-23 2010-02-19 0.812 622,401 +8,742 0.03% 505,520
2010-02-18 2010-02-12 0.835 613,659 +24,476 0.03% 512,460
2010-02-04 2010-02-02 0.904 589,183 +19,232 0.03% 532,460
2010-01-15 2010-01-13 0.972 569,951 +8,741 0.03% 554,200
2009-12-23 2009-12-21 0.881 561,210 +8,742 0.03% 494,340
2009-12-17 2009-12-15 0.938 552,468 +8,741 0.03% 518,240
2009-12-04 2009-12-02 0.984 543,727 -17,483 0.03% 534,920
2009-11-23 2009-11-19 1.007 561,210 -8,741 0.03% 564,960
2009-11-17 2009-11-13 0.995 569,951 -10,490 0.03% 567,240
2009-11-16 2009-11-12 0.984 580,441 +8,741 0.03% 571,040
2009-11-12 2009-11-10 0.949 571,700 -26,224 0.03% 542,820
2009-11-02 2009-10-29 0.904 597,924 +10,489 0.03% 540,360
2009-10-29 2009-10-27 0.984 587,435 +34,967 0.03% 577,920
2009-10-27 2009-10-22 0.972 552,468 -10,490 0.03% 537,200
2009-10-22 2009-10-20 0.972 562,958 -34,966 0.03% 547,400
2009-10-21 2009-10-19 0.949 597,924 -113,641 0.03% 567,720
2009-10-19 2009-10-15 0.881 711,565 +8,742 0.04% 626,780
2009-09-10 2009-09-08 0.881 702,823 +87,415 0.04% 619,080
2009-09-09 2009-09-07 0.915 615,408 +6,994 0.03% 563,200
2009-09-07 2009-09-03 0.835 608,414 +26,224 0.03% 508,080
2009-08-28 2009-08-26 0.995 582,190 -26,224 0.03% 579,420
2009-08-11 2009-08-07 1.064 608,414 +26,224 0.03% 647,280
2009-08-06 2009-08-04 1.075 582,190 -26,224 0.03% 626,040
2009-08-03 2009-07-30 1.064 608,414 +26,224 0.03% 647,280
2009-07-29 2009-07-27 1.144 582,190 -26,224 0.03% 666,000
2009-07-28 2009-07-24 1.144 608,414 -36,715 0.03% 696,000
2009-07-27 2009-07-23 1.133 645,129 +3,497 0.04% 730,620
2009-07-24 2009-07-22 1.155 641,632 +13,986 0.04% 741,340
2009-07-22 2009-07-20 1.087 627,646 -12,238 0.03% 682,100
2009-07-20 2009-07-16 1.064 639,884 -17,483 0.03% 680,760
2009-07-17 2009-07-15 1.064 657,367 -22,728 0.04% 699,360
2009-07-16 2009-07-14 0.995 680,095 +26,224 0.04% 676,860
2009-07-14 2009-07-10 0.995 653,871 +26,225 0.04% 650,760
2009-07-03 2009-06-30 1.087 627,646 +26,225 0.03% 682,100
2009-07-02 2009-06-29 1.121 601,421 -26,225 0.03% 674,240
2009-06-29 2009-06-25 1.110 627,646 -34,966 0.03% 696,460
2009-06-26 2009-06-24 1.075 662,612 +26,225 0.04% 712,520
2009-06-25 2009-06-23 1.087 636,387 +34,966 0.03% 691,600
2009-06-23 2009-06-19 1.155 601,421 -26,225 0.03% 694,880
2009-06-19 2009-06-17 1.178 627,646 -8,741 0.03% 739,540
2009-06-18 2009-06-16 1.110 636,387 +8,741 0.03% 706,160
2009-06-11 2009-06-09 1.304 627,646 +34,967 0.03% 818,520
2009-06-10 2009-06-08 1.338 592,679 -57,695 0.03% 793,259
2009-06-09 2009-06-05 1.178 650,374 +43,708 0.04% 766,320
2009-06-08 2009-06-04 1.144 606,666 -8,742 0.03% 694,000
2009-06-05 2009-06-03 1.133 615,408 +69,933 0.03% 696,960
2009-06-04 2009-06-02 1.098 545,475 +8,742 0.03% 599,040
2009-06-02 2009-05-29 0.949 536,733 -26,225 0.03% 509,620
2009-06-01 2009-05-27 0.949 562,958 -78,674 0.03% 534,520
2009-05-29 2009-05-26 0.927 641,632 +43,708 0.04% 594,540
2009-05-26 2009-05-22 0.927 597,924 -3,497 0.03% 554,040
2009-05-25 2009-05-21 0.961 601,421 +3,497 0.03% 577,920
2009-05-22 2009-05-20 0.949 597,924 -8,742 0.03% 567,720
2009-05-21 2009-05-19 0.949 606,666 +8,742 0.03% 576,020
2009-05-19 2009-05-15 0.985 597,924 +24,875 0.03% 588,899
2009-05-18 2009-05-14 0.961 573,049 +13,483 0.03% 550,800
2009-05-15 2009-05-13 0.985 559,566 +6,742 0.03% 551,120
2009-05-14 2009-05-12 0.985 552,824 +6,742 0.03% 544,480
2009-05-13 2009-05-11 0.961 546,082 -72,474 0.03% 524,880
2009-05-06 2009-05-04 0.866 618,556 -84,272 0.04% 535,820
2009-04-28 2009-04-24 0.843 702,828 +84,272 0.04% 592,140
2009-04-27 2009-04-23 0.854 618,556 +42,136 0.04% 528,480
2009-04-22 2009-04-20 0.890 576,420 +8,427 0.03% 513,000
2009-04-20 2009-04-16 0.890 567,993 +42,136 0.03% 505,500
2009-04-17 2009-04-15 0.937 525,857 -70,788 0.03% 492,960
2009-04-15 2009-04-09 0.748 596,645 -30,338 0.03% 446,040
2009-04-09 2009-04-07 0.748 626,983 +84,272 0.04% 468,720
2009-04-08 2009-04-06 0.783 542,711 -84,272 0.03% 425,040
2009-04-06 2009-04-02 0.748 626,983 +84,272 0.04% 468,720
2009-03-09 2009-03-05 0.819 542,711 -8,427 0.03% 444,360
2009-02-23 2009-02-19 0.748 551,138 -252,816 0.03% 412,020
2009-01-12 2009-01-08 0.712 803,954 -33,709 0.05% 572,400
2009-01-09 2009-01-07 0.759 837,663 +33,709 0.05% 636,160
2008-12-23 2008-12-19 0.771 803,954 +42,136 0.05% 620,100
2008-12-19 2008-12-17 0.771 761,818 -5,057 0.04% 587,600
2008-12-01 2008-11-27 0.641 766,875 -84,272 0.04% 491,400
2008-11-24 2008-11-20 0.605 851,147 -38,765 0.05% 515,100
2008-10-13 2008-10-09 0.854 889,912 -84,272 0.05% 760,320
2008-08-29 2008-08-27 1.139 974,184 -16,854 0.06% 1,109,761
2008-08-20 2008-08-18 1.056 991,038 +58,990 0.06% 1,046,640
2008-08-13 2008-08-11 1.353 932,048 -8,427 0.05% 1,260,841
2008-08-12 2008-08-08 1.353 940,475 +6,742 0.05% 1,272,240
2008-08-08 2008-08-05 1.400 933,733 -16,854 0.05% 1,307,440
2008-08-05 2008-08-01 1.471 950,587 +25,281 0.05% 1,398,719
2008-07-23 2008-07-21 1.531 925,306 +16,855 0.05% 1,416,420
2008-07-15 2008-07-11 1.661 908,451 -25,282 0.05% 1,509,199
2008-07-10 2008-07-08 1.543 933,733 +15,169 0.05% 1,440,400
2008-07-09 2008-07-07 1.602 918,564 +16,854 0.05% 1,471,500
2008-07-07 2008-07-03 1.709 901,710 +50,563 0.05% 1,540,801
2008-06-30 2008-06-26 1.899 851,147 -25,281 0.05% 1,616,001
2008-06-10 2008-06-05 2.017 876,428 -8,427 0.05% 1,768,000
2008-06-06 2008-06-04 1.994 884,855 -8,427 0.05% 1,763,999
2008-06-05 2008-06-03 2.005 893,282 +8,427 0.05% 1,791,399
2008-05-30 2008-05-28 2.077 884,855 -1,686 0.05% 1,837,499
2008-05-26 2008-05-22 2.302 886,541 +8,427 0.05% 2,040,881
2008-05-23 2008-05-21 2.361 878,114 -8,427 0.05% 2,073,581
2008-05-22 2008-05-20 2.243 886,541 -25,281 0.05% 1,988,281
2008-05-21 2008-05-19 2.326 911,822 -84,272 0.05% 2,120,719
2008-05-15 2008-05-13 2.172 996,094 -25,282 0.06% 2,163,060
2008-05-13 2008-05-08 1.994 1,021,376 -3,371 0.06% 2,036,160
2008-05-06 2008-05-02 1.970 1,024,747 -6,741 0.06% 2,018,561
2008-05-02 2008-04-29 1.934 1,031,488 -42,136 0.06% 1,995,119
2008-04-25 2008-04-23 1.887 1,073,624 -3,371 0.06% 2,025,659
2008-04-23 2008-04-21 1.804 1,076,995 -5,057 0.06% 1,942,559
2008-04-21 2008-04-17 1.768 1,082,052 -33,708 0.06% 1,913,161
2008-04-16 2008-04-14 1.768 1,115,760 -25,282 0.06% 1,972,759
2008-04-14 2008-04-10 1.780 1,141,042 +25,282 0.06% 2,031,000
2008-04-11 2008-04-09 1.756 1,115,760 +1,685 0.06% 1,959,519
2008-04-09 2008-04-07 1.816 1,114,075 -16,854 0.06% 2,022,660
2008-04-08 2008-04-03 1.721 1,130,929 -13,484 0.06% 1,945,899
2008-04-07 2008-04-02 1.590 1,144,413 -16,854 0.06% 1,819,720
2008-04-03 2008-04-01 1.507 1,161,267 +25,281 0.07% 1,750,060
2008-04-02 2008-03-31 1.578 1,135,986 +13,484 0.06% 1,792,841
2008-03-26 2008-03-20 1.353 1,122,502 +33,709 0.06% 1,518,480
2008-03-25 2008-03-19 1.460 1,088,793 -16,855 0.06% 1,589,159
2008-03-20 2008-03-18 1.543 1,105,648 +16,855 0.06% 1,705,600
2008-03-12 2008-03-10 1.994 1,088,793 +16,854 0.06% 2,170,559
2008-03-11 2008-03-07 2.088 1,071,939 +25,282 0.06% 2,238,720
2008-03-10 2008-03-06 2.172 1,046,657 -121,352 0.06% 2,272,859
2008-03-06 2008-03-04 2.065 1,168,009 -8,427 0.07% 2,411,640
2008-03-05 2008-03-03 2.041 1,176,436 -3,371 0.07% 2,401,120
2008-03-03 2008-02-28 2.077 1,179,807 -117,981 0.07% 2,450,000
2008-02-29 2008-02-27 2.077 1,297,788 -50,563 0.07% 2,695,001
2008-02-28 2008-02-26 1.994 1,348,351 +8,427 0.08% 2,688,000
2008-02-26 2008-02-22 1.934 1,339,924 +269,670 0.08% 2,591,701
2008-02-25 2008-02-21 1.994 1,070,254 +8,428 0.06% 2,133,601
2008-02-22 2008-02-20 2.112 1,061,826 -58,991 0.06% 2,242,799
2008-02-18 2008-02-14 1.851 1,120,817 -16,854 0.06% 2,074,801
2008-02-14 2008-02-12 1.863 1,137,671 +8,427 0.06% 2,119,500
2008-02-12 2008-02-06 1.922 1,129,244 +25,282 0.06% 2,170,800
2008-01-24 2008-01-22 1.875 1,103,962 +26,967 0.06% 2,069,799
2008-01-23 2008-01-21 2.088 1,076,995 +25,281 0.06% 2,249,279
2008-01-22 2008-01-18 2.207 1,051,714 +16,855 0.06% 2,321,281
2008-01-21 2008-01-17 2.100 1,034,859 -8,428 0.06% 2,173,559
2008-01-18 2008-01-16 1.804 1,043,287 -8,427 0.06% 1,881,761
2008-01-17 2008-01-15 2.005 1,051,714 -16,854 0.06% 2,109,121
2008-01-15 2008-01-11 2.243 1,068,568 +101,126 0.06% 2,396,520
2008-01-14 2008-01-10 2.373 967,442 -16,854 0.05% 2,296,001
2008-01-11 2008-01-09 2.421 984,296 -30,338 0.06% 2,382,720
2008-01-10 2008-01-08 2.278 1,014,634 +20,225 0.06% 2,311,680
2008-01-09 2008-01-07 2.622 994,409 +30,338 0.06% 2,607,801
2008-01-08 2008-01-04 2.931 964,071 +30,338 0.05% 2,825,680
2008-01-07 2008-01-03 3.062 933,733 -15,169 0.05% 2,858,640
2008-01-04 2008-01-02 2.955 948,902 +269,670 0.05% 2,803,740
2008-01-03 2007-12-31 3.406 679,232 +208,995 0.04% 2,313,221
2008-01-02 2007-12-27 2.314 470,237 +77,530 0.03% 1,088,099
2007-12-27 2007-12-20 1.863 392,707 +1,685 0.02% 731,620
2007-12-21 2007-12-19 1.875 391,022 +3,371 0.02% 733,120
2007-12-20 2007-12-18 1.732 387,651 -11,798 0.02% 671,600
2007-12-19 2007-12-17 1.697 399,449 +1,685 0.02% 677,820
2007-12-18 2007-12-14 1.934 397,764 0.02% 769,361

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