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: CHRISTFUND SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.580 160,500 +0 0.01% 895,590
2025-10-13 2025-10-09 5.590 160,500 +0 0.01% 897,195
2025-10-10 2025-10-08 5.380 160,500 +0 0.01% 863,490
2025-10-09 2025-10-06 5.390 160,500 -500 0.01% 865,095
2025-10-02 2025-09-29 5.450 161,000 +500 0.01% 877,450
2025-09-08 2025-09-04 5.410 160,500 -500 0.01% 868,305
2025-08-15 2025-08-13 5.740 161,000 +500 0.01% 924,140
2025-07-24 2025-07-22 5.980 160,500 -15,000 0.01% 959,790
2025-07-15 2025-07-11 6.088 175,500 -10,000 0.01% 1,068,462
2025-07-14 2025-07-10 6.099 185,500 +10,606 0.01% 1,131,311
2025-07-07 2025-07-03 5.844 174,894 +9,429 0.01% 1,022,108
2025-06-17 2025-06-13 5.759 165,465 -18,857 0.01% 952,963
2025-06-02 2025-05-29 5.526 184,322 -471 0.01% 1,018,556
2025-04-25 2025-04-23 5.282 184,793 +9,428 0.01% 976,079
2025-04-02 2025-03-31 5.261 175,365 +14,142 0.01% 922,560
2024-10-17 2024-10-15 6.035 161,223 -28,284 0.01% 972,992
2024-10-15 2024-10-10 6.364 189,507 +28,284 0.01% 1,205,998
2024-07-23 2024-07-19 5.356 161,223 -4,714 0.01% 863,552
2024-07-15 2024-07-11 6.125 165,937 +11,634 0.01% 1,016,379
2023-10-27 2023-10-25 5.144 154,303 -438 0.01% 793,760
2023-09-07 2023-09-05 5.623 154,741 -877 0.01% 870,143
2023-07-25 2023-07-21 6.864 155,618 +8,487 0.01% 1,068,231
2023-05-17 2023-05-15 7.793 147,131 +414 0.01% 1,146,647
2023-03-20 2023-03-16 6.985 146,717 -4,144 0.01% 1,024,831
2023-03-17 2023-03-15 6.925 150,861 +4,144 0.01% 1,044,677
2022-10-20 2022-10-18 4.886 146,717 +1,658 0.01% 716,851
2022-09-21 2022-09-19 5.200 145,059 -1,658 0.01% 754,250
2022-09-09 2022-09-07 5.429 146,717 -8,289 0.01% 796,501
2022-09-07 2022-09-05 5.441 155,006 -8,289 0.01% 843,370
2022-09-02 2022-08-31 5.429 163,295 -8,289 0.01% 886,500
2022-08-24 2022-08-22 5.429 171,584 -8,289 0.01% 931,499
2022-07-18 2022-07-14 6.361 179,873 +10,663 0.01% 1,144,143
2022-06-16 2022-06-14 6.322 169,210 +7,797 0.01% 1,069,808
2022-06-15 2022-06-13 6.310 161,413 +7,798 0.01% 1,018,442
2022-04-12 2022-04-08 6.925 153,615 -3,899 0.01% 1,063,800
2022-04-08 2022-04-06 6.643 157,514 -7,798 0.01% 1,046,361
2022-03-17 2022-03-15 5.643 165,312 +3,899 0.01% 932,803
2022-03-16 2022-03-14 6.053 161,413 +7,798 0.01% 977,042
2022-03-04 2022-03-02 6.733 153,615 +3,899 0.01% 1,034,250
2022-02-17 2022-02-15 7.207 149,716 +3,899 0.01% 1,079,039
2022-01-13 2022-01-11 6.989 145,817 -1,560 0.01% 1,019,148
2022-01-12 2022-01-10 7.028 147,377 -23,393 0.01% 1,035,722
2022-01-11 2022-01-07 7.028 170,770 -7,798 0.01% 1,200,121
2022-01-10 2022-01-06 6.733 178,568 -23,393 0.01% 1,202,253
2021-12-16 2021-12-14 6.386 201,961 +7,798 0.01% 1,289,821
2021-12-15 2021-12-13 6.579 194,163 -19,494 0.01% 1,277,370
2021-12-07 2021-12-03 6.451 213,657 -3,899 0.01% 1,378,218
2021-10-20 2021-10-18 6.681 217,556 -390 0.01% 1,453,589
2021-10-04 2021-09-29 6.502 217,946 +3,899 0.01% 1,417,065
2021-09-28 2021-09-24 6.643 214,047 +7,797 0.01% 1,421,909
2021-09-27 2021-09-23 6.925 206,250 +23,394 0.01% 1,428,303
2021-09-13 2021-09-09 7.438 182,856 -7,798 0.01% 1,360,097
2021-09-10 2021-09-08 7.323 190,654 +7,798 0.01% 1,396,094
2021-09-08 2021-09-06 7.400 182,856 -23,394 0.01% 1,353,062
2021-09-07 2021-09-03 7.028 206,250 -3,898 0.01% 1,449,463
2021-09-06 2021-09-02 7.079 210,148 -46,787 0.01% 1,487,637
2021-09-03 2021-09-01 6.771 256,935 -7,797 0.02% 1,739,762
2021-08-19 2021-08-17 6.258 264,732 +3,899 0.02% 1,656,758
2021-07-27 2021-07-23 6.868 260,833 +14,374 0.02% 1,791,284
2021-07-26 2021-07-22 6.786 246,459 +3,684 0.02% 1,672,500
2021-06-17 2021-06-15 6.949 242,775 +21,367 0.02% 1,687,040
2021-06-02 2021-05-31 6.813 221,408 +7,368 0.01% 1,508,511
2021-05-13 2021-05-11 7.112 214,040 -7,368 0.01% 1,522,221
2021-05-07 2021-05-05 7.261 221,408 -7,368 0.01% 1,607,676
2021-05-04 2021-04-30 6.922 228,776 -14,736 0.01% 1,583,551
2021-04-13 2021-04-09 6.881 243,512 -3,684 0.02% 1,675,636
2021-04-08 2021-04-01 6.990 247,196 -11,052 0.02% 1,727,826
2021-04-07 2021-03-31 6.827 258,248 -7,368 0.02% 1,763,016
2021-04-01 2021-03-30 6.691 265,616 -14,736 0.02% 1,777,266
2021-03-29 2021-03-25 6.555 280,352 +14,736 0.02% 1,837,817
2021-03-26 2021-03-24 6.610 265,616 +36,840 0.02% 1,755,636
2021-03-25 2021-03-23 6.773 228,776 +7,368 0.01% 1,549,396
2021-03-24 2021-03-22 6.854 221,408 -7,368 0.01% 1,517,526
2021-03-23 2021-03-19 6.827 228,776 +7,368 0.01% 1,561,816
2021-03-18 2021-03-16 6.949 221,408 -7,368 0.01% 1,538,561
2021-03-17 2021-03-15 6.813 228,776 -14,736 0.01% 1,558,711
2021-03-10 2021-03-08 6.691 243,512 +22,104 0.02% 1,629,366
2021-03-09 2021-03-05 6.840 221,408 +7,368 0.01% 1,514,521
2021-03-08 2021-03-04 6.854 214,040 +7,368 0.01% 1,467,026
2021-03-05 2021-03-03 6.963 206,672 -7,368 0.01% 1,438,966
2021-03-04 2021-03-02 6.881 214,040 +51,576 0.01% 1,472,836
2021-03-03 2021-03-01 6.935 162,464 -7,368 0.01% 1,126,755
2021-02-26 2021-02-24 6.881 169,832 +7,368 0.01% 1,168,635
2021-02-23 2021-02-19 7.044 162,464 +7,368 0.01% 1,144,395
2021-02-22 2021-02-18 6.705 155,096 +7,368 0.01% 1,039,870
2021-02-17 2021-02-11 6.393 147,728 +14,736 0.01% 944,355
2021-02-16 2021-02-09 6.420 132,992 -14,736 0.01% 853,764
2021-02-03 2021-02-01 6.379 147,728 -2,210 0.01% 942,350
2021-01-21 2021-01-19 6.990 149,938 +736 0.01% 1,048,022
2021-01-14 2021-01-12 6.488 149,202 -14,736 0.01% 967,952
2021-01-11 2021-01-07 6.162 163,938 -279,983 0.01% 1,010,152
2021-01-08 2021-01-06 6.352 443,921 -7,368 0.03% 2,819,700
2021-01-06 2021-01-04 5.700 451,289 +14,736 0.03% 2,572,500
2021-01-04 2020-12-29 5.863 436,553 +7,368 0.03% 2,559,600
2020-12-30 2020-12-28 5.931 429,185 +272,615 0.03% 2,545,525
2020-12-15 2020-12-11 6.298 156,570 +3,684 0.01% 986,002
2020-12-09 2020-12-07 6.759 152,886 +7,368 0.01% 1,033,352
2020-11-17 2020-11-13 7.573 145,518 +14,736 0.01% 1,102,053
2020-11-13 2020-11-11 8.170 130,782 -14,736 0.01% 1,068,553
2020-11-12 2020-11-10 7.315 145,518 -14,736 0.01% 1,064,528
2020-11-11 2020-11-09 7.166 160,254 +14,736 0.01% 1,148,403
2020-10-28 2020-10-23 7.451 145,518 -29,472 0.01% 1,084,278
2020-10-27 2020-10-22 6.963 174,990 +7,368 0.01% 1,218,378
2020-10-23 2020-10-21 7.017 167,622 -14,736 0.01% 1,176,178
2020-10-22 2020-10-20 6.935 182,358 +14,736 0.01% 1,264,728
2020-10-19 2020-10-15 6.963 167,622 +369 0.01% 1,167,078
2020-10-16 2020-10-14 7.017 167,253 +22,104 0.01% 1,173,589
2020-09-22 2020-09-18 7.750 145,149 -737 0.01% 1,124,868
2020-09-18 2020-09-16 7.519 145,886 +737 0.01% 1,096,920
2020-09-15 2020-09-11 7.641 145,149 +7,368 0.01% 1,109,108
2020-09-14 2020-09-10 7.709 137,781 -369 0.01% 1,062,158
2020-09-11 2020-09-09 7.818 138,150 -33,892 0.01% 1,080,003
2020-08-24 2020-08-20 8.673 172,042 +736 0.01% 1,492,062
2020-08-11 2020-08-07 8.483 171,306 +369 0.01% 1,453,128
2020-07-16 2020-07-14 9.623 170,937 +5,800 0.01% 1,645,012
2020-07-15 2020-07-13 9.595 165,137 -356 0.01% 1,584,556
2020-07-08 2020-07-06 10.129 165,493 -3,559 0.01% 1,676,321
2020-07-03 2020-06-30 8.556 169,052 +7,118 0.01% 1,446,372
2020-06-30 2020-06-26 8.752 161,934 -7,118 0.01% 1,417,322
2020-06-26 2020-06-23 9.230 169,052 +7,118 0.01% 1,560,372
2020-06-17 2020-06-15 9.497 161,934 +3,559 0.01% 1,537,897
2020-05-06 2020-05-04 11.366 158,375 +14,236 0.01% 1,800,021
2020-04-06 2020-04-02 12.223 144,139 -14,236 0.01% 1,761,745
2020-03-19 2020-03-17 11.337 158,375 +14,236 0.01% 1,795,571
2020-03-16 2020-03-12 12.138 144,139 +14,236 0.01% 1,749,595
2020-03-11 2020-03-09 12.546 129,903 -10,677 0.01% 1,629,720
2020-03-06 2020-03-04 13.838 140,580 -28,472 0.01% 1,945,370
2020-02-25 2020-02-21 12.208 169,052 +711 0.01% 2,063,871
2020-01-03 2019-12-31 11.984 168,341 -4,982 0.01% 2,017,350
2019-08-19 2019-08-15 11.928 173,323 -356 0.01% 2,067,313
2019-08-08 2019-08-06 12.180 173,679 +14,236 0.01% 2,115,479
2019-07-18 2019-07-16 13.536 159,443 +1,068 0.01% 2,158,199
2019-07-17 2019-07-15 13.204 158,375 +4,024 0.01% 2,091,234
2019-07-10 2019-07-08 13.320 154,351 +20,811 0.01% 2,055,899
2019-07-04 2019-07-02 13.738 133,540 +13,875 0.01% 1,834,530
2019-06-14 2019-06-12 14.473 119,665 -20,812 0.01% 1,731,894
2019-06-13 2019-06-11 14.531 140,477 -347 0.01% 2,041,203
2019-06-06 2019-06-04 13.521 140,824 +347 0.01% 1,904,145
2019-05-14 2019-05-09 13.536 140,477 -3,468 0.01% 1,901,478
2019-05-08 2019-05-06 13.161 143,945 +20,811 0.01% 1,894,470
2019-05-07 2019-05-03 13.752 123,134 -2,081 0.01% 1,693,350
2019-05-06 2019-05-02 13.075 125,215 +6,937 0.01% 1,637,134
2019-04-30 2019-04-26 12.902 118,278 +2,081 0.01% 1,525,975
2019-04-12 2019-04-10 14.386 116,197 +3,469 0.01% 1,671,652
2019-04-11 2019-04-09 14.588 112,728 -3,469 0.01% 1,644,496
2019-04-04 2019-04-02 14.098 116,197 +3,469 0.01% 1,638,152
2019-03-29 2019-03-27 14.934 112,728 +4,856 0.01% 1,683,496
2019-03-22 2019-03-20 15.770 107,872 +2,081 0.01% 1,701,165
2019-03-20 2019-03-18 16.433 105,791 -2,081 0.01% 1,738,497
2019-03-13 2019-03-11 15.713 107,872 +2,081 0.01% 1,694,945
2019-03-12 2019-03-08 15.655 105,791 +2,081 0.01% 1,656,147
2019-03-08 2019-03-06 16.606 103,710 -2,081 0.01% 1,722,240
2019-02-22 2019-02-20 16.260 105,791 -2,081 0.01% 1,720,197
2019-02-11 2019-02-04 15.453 107,872 +1,387 0.01% 1,666,955
2019-01-29 2019-01-25 15.626 106,485 +2,081 0.01% 1,663,942
2019-01-28 2019-01-24 15.511 104,404 +2,081 0.01% 1,619,384
2019-01-25 2019-01-23 15.655 102,323 +2,082 0.01% 1,601,856
2019-01-09 2019-01-07 16.001 100,241 -2,082 0.01% 1,603,943
2018-12-19 2018-12-17 15.943 102,323 -17,342 0.01% 1,631,356
2018-12-17 2018-12-13 15.857 119,665 -33,992 0.01% 1,897,493
2018-12-04 2018-11-30 14.444 153,657 +2,081 0.01% 2,219,425
2018-11-28 2018-11-26 14.588 151,576 +2,081 0.01% 2,211,217
2018-11-20 2018-11-16 15.770 149,495 -27,749 0.01% 2,357,569
2018-11-19 2018-11-15 15.684 177,244 -5,549 0.01% 2,779,847
2018-11-15 2018-11-13 14.963 182,793 +2,081 0.01% 2,735,126
2018-11-06 2018-11-02 15.309 180,712 -2,081 0.01% 2,766,508
2018-11-05 2018-11-01 14.992 182,793 -19,424 0.01% 2,740,396
2018-11-02 2018-10-31 14.300 202,217 -3,469 0.01% 2,891,677
2018-10-29 2018-10-25 13.781 205,686 +3,469 0.01% 2,834,543
2018-10-26 2018-10-24 13.824 202,217 +6,937 0.01% 2,795,482
2018-10-18 2018-10-15 14.905 195,280 -347 0.01% 2,910,709
2018-10-15 2018-10-11 14.675 195,627 +4,162 0.01% 2,870,761
2018-09-21 2018-09-19 14.819 191,465 -2,081 0.01% 2,837,285
2018-09-20 2018-09-18 14.444 193,546 -27,748 0.01% 2,795,583
2018-09-19 2018-09-17 13.579 221,294 +13,874 0.02% 3,004,976
2018-09-18 2018-09-14 13.925 207,420 -9,018 0.01% 2,888,339
2018-09-17 2018-09-13 13.723 216,438 -15,956 0.02% 2,970,236
2018-09-10 2018-09-06 13.507 232,394 +2,081 0.02% 3,138,954
2018-09-07 2018-09-05 13.363 230,313 -2,081 0.02% 3,077,646
2018-09-06 2018-09-04 13.536 232,394 +4,163 0.02% 3,145,654
2018-09-04 2018-08-31 13.680 228,231 -4,163 0.02% 3,122,204
2018-08-21 2018-08-17 13.190 232,394 +1,735 0.02% 3,065,254
2018-08-10 2018-08-08 14.141 230,659 -1,388 0.02% 3,261,819
2018-07-26 2018-07-24 13.536 232,047 -10,406 0.02% 3,140,957
2018-07-10 2018-07-06 11.494 242,453 +6,802 0.02% 2,786,810
2018-07-04 2018-06-29 11.791 235,651 -13,485 0.02% 2,778,526
2018-06-01 2018-05-30 12.963 249,136 -2,023 0.02% 3,229,431
2018-05-14 2018-05-10 13.615 251,159 +2,023 0.02% 3,419,554
2018-05-09 2018-05-07 13.318 249,136 +1,349 0.02% 3,318,111
2018-05-04 2018-05-02 13.897 247,787 -3,372 0.02% 3,443,469
2018-02-08 2018-02-06 13.274 251,159 -34,049 0.02% 3,333,879
2018-02-02 2018-01-31 14.105 285,208 +1,348 0.02% 4,022,724
2018-02-01 2018-01-30 14.134 283,860 +6,743 0.02% 4,012,132
2018-01-22 2018-01-18 14.208 277,117 -6,743 0.02% 3,937,375
2018-01-16 2018-01-12 13.719 283,860 -337 0.02% 3,894,252
2017-12-27 2017-12-21 13.363 284,197 -1,349 0.02% 3,797,715
2017-12-11 2017-12-07 13.304 285,546 -7,416 0.02% 3,798,801
2017-11-24 2017-11-22 13.526 292,962 -2,360 0.02% 3,962,636
2017-11-20 2017-11-16 13.600 295,322 -2,697 0.02% 4,016,458
2017-11-17 2017-11-15 13.660 298,019 +6,742 0.02% 4,070,818
2017-11-16 2017-11-14 13.882 291,277 +3,372 0.02% 4,043,525
2017-11-14 2017-11-10 14.090 287,905 +2,697 0.02% 4,056,494
2017-11-07 2017-11-03 14.386 285,208 +6,742 0.02% 4,103,094
2017-11-06 2017-11-02 14.401 278,466 +5,057 0.02% 4,010,232
2017-11-02 2017-10-31 14.520 273,409 +337 0.02% 3,969,845
2017-11-01 2017-10-30 14.668 273,072 +2,023 0.02% 4,005,452
2017-10-24 2017-10-20 14.861 271,049 -8,091 0.02% 4,028,038
2017-10-23 2017-10-19 14.683 279,140 +16,856 0.02% 4,098,598
2017-10-17 2017-10-13 15.247 262,284 -6,742 0.02% 3,998,922
2017-10-16 2017-10-12 14.861 269,026 -6,743 0.02% 3,997,975
2017-09-20 2017-09-18 14.757 275,769 +2,023 0.02% 4,069,552
2017-09-19 2017-09-15 14.772 273,746 +6,742 0.02% 4,043,758
2017-09-08 2017-09-06 14.950 267,004 -2,022 0.02% 3,991,686
2017-09-01 2017-08-30 14.980 269,026 +6,742 0.02% 4,029,895
2017-08-30 2017-08-28 15.098 262,284 -6,742 0.02% 3,960,022
2017-08-18 2017-08-16 14.831 269,026 +10,113 0.02% 3,989,995
2017-08-08 2017-08-04 15.395 258,913 -337 0.02% 3,985,926
2017-08-04 2017-08-02 15.336 259,250 +20,228 0.02% 3,975,734
2017-07-27 2017-07-25 15.602 239,022 +2,023 0.02% 3,729,337
2017-07-19 2017-07-17 15.662 236,999 +2,022 0.02% 3,711,834
2017-07-11 2017-07-07 15.465 234,977 +4,222 0.02% 3,633,928
2017-06-19 2017-06-15 15.193 230,755 +3,310 0.02% 3,505,905
2017-06-07 2017-06-05 15.797 227,445 -6,621 0.02% 3,593,015
2017-05-26 2017-05-24 16.009 234,066 +33,107 0.02% 3,747,099
2017-05-25 2017-05-23 15.948 200,959 +39,066 0.01% 3,204,958
2017-05-23 2017-05-19 16.250 161,893 +6,621 0.01% 2,630,821
2017-05-17 2017-05-15 16.885 155,272 +1,987 0.01% 2,621,718
2017-04-05 2017-03-31 16.643 153,285 +6,621 0.01% 2,551,128
2017-03-23 2017-03-21 17.791 146,664 -6,621 0.01% 2,609,275
2017-03-09 2017-03-07 17.277 153,285 -6,622 0.01% 2,648,358
2017-03-07 2017-03-03 16.824 159,907 -3,310 0.01% 2,690,318
2017-03-06 2017-03-02 16.915 163,217 +6,621 0.01% 2,760,797
2017-03-03 2017-03-01 17.157 156,596 -23,175 0.01% 2,686,643
2017-02-28 2017-02-24 16.552 179,771 +19,864 0.01% 2,975,645
2017-02-23 2017-02-21 17.036 159,907 -2,979 0.01% 2,724,128
2017-02-22 2017-02-20 16.915 162,886 -331 0.01% 2,755,198
2017-02-21 2017-02-17 16.885 163,217 +6,621 0.01% 2,755,867
2017-02-17 2017-02-15 17.096 156,596 -6,621 0.01% 2,677,183
2017-02-14 2017-02-10 17.005 163,217 +7,283 0.01% 2,775,587
2017-02-13 2017-02-09 16.703 155,934 -3,310 0.01% 2,604,635
2017-01-09 2017-01-05 15.676 159,244 -6,622 0.01% 2,496,384
2016-12-13 2016-12-09 15.918 165,866 +3,311 0.01% 2,640,274
2016-12-12 2016-12-08 15.858 162,555 +3,311 0.01% 2,577,749
2016-12-06 2016-12-02 16.764 159,244 +6,621 0.01% 2,669,544
2016-12-02 2016-11-30 16.643 152,623 +19,864 0.01% 2,540,110
2016-11-28 2016-11-24 17.066 132,759 -13,243 0.01% 2,265,653
2016-11-24 2016-11-22 16.975 146,002 -6,621 0.01% 2,478,427
2016-11-23 2016-11-21 17.066 152,623 -6,621 0.01% 2,604,650
2016-11-21 2016-11-17 16.371 159,244 +6,621 0.01% 2,607,014
2016-11-17 2016-11-15 16.673 152,623 +6,621 0.01% 2,544,720
2016-11-15 2016-11-11 17.126 146,002 -13,242 0.01% 2,500,477
2016-11-14 2016-11-10 16.281 159,244 -6,622 0.01% 2,592,584
2016-11-11 2016-11-09 15.465 165,866 +6,622 0.01% 2,565,124
2016-11-08 2016-11-04 15.314 159,244 -6,622 0.01% 2,438,664
2016-11-07 2016-11-03 14.906 165,866 -6,621 0.01% 2,472,439
2016-11-03 2016-11-01 14.982 172,487 -6,622 0.01% 2,584,158
2016-10-28 2016-10-26 14.755 179,109 +13,243 0.01% 2,642,792
2016-10-26 2016-10-24 15.254 165,866 -6,621 0.01% 2,530,054
2016-10-24 2016-10-19 14.861 172,487 -3,311 0.01% 2,563,318
2016-10-20 2016-10-18 14.876 175,798 -16,553 0.01% 2,615,177
2016-10-17 2016-10-13 13.653 192,351 -6,622 0.01% 2,626,116
2016-10-13 2016-10-11 13.336 198,973 +6,622 0.01% 2,653,419
2016-10-11 2016-10-06 13.713 192,351 -6,622 0.01% 2,637,736
2016-09-28 2016-09-26 13.275 198,973 +6,622 0.01% 2,641,399
2016-09-26 2016-09-22 13.607 192,351 -6,622 0.01% 2,617,401
2016-09-19 2016-09-14 13.320 198,973 +6,622 0.01% 2,650,414
2016-09-14 2016-09-12 13.774 192,351 +6,621 0.01% 2,649,356
2016-09-12 2016-09-08 14.378 185,730 +3,311 0.01% 2,670,361
2016-08-26 2016-08-24 14.272 182,419 +6,621 0.01% 2,603,472
2016-08-25 2016-08-23 14.801 175,798 +6,622 0.01% 2,601,902
2016-08-23 2016-08-19 15.103 169,176 +6,621 0.01% 2,554,993
2016-08-22 2016-08-18 15.193 162,555 +3,311 0.01% 2,469,729
2016-08-17 2016-08-15 15.707 159,244 -13,243 0.01% 2,501,194
2016-08-11 2016-08-09 15.254 172,487 -3,311 0.01% 2,631,048
2016-08-10 2016-08-08 15.072 175,798 -10,594 0.01% 2,649,692
2016-08-09 2016-08-05 14.347 186,392 -6,621 0.01% 2,674,249
2016-08-05 2016-08-03 14.030 193,013 +6,621 0.01% 2,708,029
2016-07-28 2016-07-26 14.212 186,392 +3,973 0.01% 2,648,914
2016-07-27 2016-07-25 14.363 182,419 +662 0.01% 2,620,002
2016-07-26 2016-07-22 14.393 181,757 +2,648 0.01% 2,615,984
2016-07-21 2016-07-19 14.181 179,109 +6,622 0.01% 2,540,002
2016-07-15 2016-07-13 14.770 172,487 -7,946 0.01% 2,547,688
2016-07-11 2016-07-07 14.515 180,433 +4,695 0.01% 2,618,968
2016-06-15 2016-06-13 13.961 175,738 -4,223 0.01% 2,453,440
2016-06-14 2016-06-10 14.546 179,961 +10,720 0.01% 2,617,657
2016-06-08 2016-06-06 15.131 169,241 -3,248 0.01% 2,560,717
2016-06-02 2016-05-31 14.946 172,489 -6,497 0.01% 2,578,001
2016-05-27 2016-05-25 14.592 178,986 -6,497 0.01% 2,611,740
2016-05-10 2016-05-06 14.161 185,483 +6,497 0.01% 2,626,603
2016-05-09 2016-05-05 14.900 178,986 +6,497 0.01% 2,666,840
2016-05-04 2016-04-29 15.269 172,489 +6,497 0.01% 2,633,756
2016-05-03 2016-04-28 15.485 165,992 -6,497 0.01% 2,570,323
2016-04-26 2016-04-22 15.423 172,489 +6,497 0.01% 2,660,306
2016-04-25 2016-04-21 15.885 165,992 +6,496 0.01% 2,636,752
2016-01-04 2015-12-29 15.192 159,496 +3,249 0.01% 2,423,089
2015-12-15 2015-12-11 15.069 156,247 +3,248 0.01% 2,354,490
2015-11-24 2015-11-20 17.209 152,999 -1,299 0.01% 2,632,891
2015-11-23 2015-11-19 16.808 154,298 +1,299 0.01% 2,593,495
2015-11-19 2015-11-17 16.131 152,999 +6,497 0.01% 2,468,041
2015-11-13 2015-11-11 17.116 146,502 +12,993 0.01% 2,507,557
2015-11-06 2015-11-04 18.101 133,509 -12,993 0.01% 2,416,687
2015-10-20 2015-10-16 19.210 146,502 +19,490 0.01% 2,814,237
2015-09-17 2015-09-15 17.055 127,012 -1,949 0.01% 2,166,142
2015-08-27 2015-08-25 14.592 128,961 +3,248 0.01% 1,881,782
2015-08-24 2015-08-20 17.209 125,713 +1,950 0.01% 2,163,339
2015-07-21 2015-07-17 17.055 123,763 -6,497 0.01% 2,110,732
2015-07-15 2015-07-13 17.270 130,260 +6,497 0.01% 2,249,606
2015-07-14 2015-07-10 16.747 123,763 +11,694 0.01% 2,072,632
2015-07-13 2015-07-09 16.162 112,069 +1,299 0.01% 1,811,245
2015-07-07 2015-07-03 17.055 110,770 +9,745 0.01% 1,889,141
2015-07-03 2015-06-30 18.440 101,025 +1,300 0.01% 1,862,894
2015-06-25 2015-06-23 19.641 99,725 -1,300 0.01% 1,958,652
2015-06-23 2015-06-19 18.502 101,025 +3,249 0.01% 1,869,114
2015-06-19 2015-06-17 19.456 97,776 +1,299 0.01% 1,902,312
2015-06-16 2015-06-12 21.276 96,477 +1,413 0.01% 2,052,638
2015-06-15 2015-06-11 20.901 95,064 +320 0.01% 1,986,935
2015-06-11 2015-06-09 21.088 94,744 +1,281 0.01% 1,998,006
2015-05-27 2015-05-22 23.119 93,463 +12,803 0.01% 2,160,791
2015-05-20 2015-05-18 22.276 80,660 -1,921 0.01% 1,796,756
2015-05-19 2015-05-15 22.369 82,581 -6,401 0.01% 1,847,288
2015-05-18 2015-05-14 22.119 88,982 +6,401 0.01% 1,968,234
2015-05-15 2015-05-13 21.932 82,581 +1,921 0.01% 1,811,168
2015-05-14 2015-05-12 22.276 80,660 +320 0.01% 1,796,756
2015-05-13 2015-05-11 22.963 80,340 +3,201 0.01% 1,844,848
2015-05-11 2015-05-07 20.776 77,139 -3,201 0.01% 1,602,644
2015-05-08 2015-05-06 22.119 80,340 +1,920 0.01% 1,777,078
2015-05-07 2015-05-05 23.713 78,420 +1,281 0.01% 1,859,559
2015-05-06 2015-05-04 24.119 77,139 -320 0.01% 1,860,513
2015-05-05 2015-04-30 24.244 77,459 +3,200 0.01% 1,877,911
2015-04-29 2015-04-27 25.619 74,259 +961 0.01% 1,902,411
2015-04-28 2015-04-24 23.838 73,298 +3,841 0.01% 1,747,262
2015-04-27 2015-04-23 24.306 69,457 +1,280 0.01% 1,688,251
2015-04-23 2015-04-21 23.119 68,177 +640 0.01% 1,576,199
2015-04-22 2015-04-20 24.838 67,537 -1,920 0.01% 1,677,453
2015-04-21 2015-04-17 25.775 69,457 -1,281 0.01% 1,790,240
2015-04-20 2015-04-16 25.431 70,738 +4,161 0.01% 1,798,948
2015-04-16 2015-04-14 26.087 66,577 +320 0.01% 1,736,809
2015-04-15 2015-04-13 26.118 66,257 -18,564 0.00% 1,730,531
2015-04-14 2015-04-10 23.400 84,821 -960 0.01% 1,984,845
2015-04-13 2015-04-09 23.588 85,781 -321 0.01% 2,023,389
2015-04-10 2015-04-08 22.526 86,102 -6,401 0.01% 1,939,500
2015-04-09 2015-04-02 20.089 92,503 -640 0.01% 1,858,267
2015-04-08 2015-04-01 19.620 93,143 -6,402 0.01% 1,827,474
2015-04-02 2015-03-31 18.089 99,545 +6,402 0.01% 1,800,692
2015-04-01 2015-03-30 18.839 93,143 -11,523 0.01% 1,754,724
2015-03-31 2015-03-27 15.871 104,666 -6,402 0.01% 1,661,157
2015-03-26 2015-03-24 15.965 111,068 +9,603 0.01% 1,773,174
2015-03-25 2015-03-23 15.902 101,465 -19,525 0.01% 1,613,524
2015-03-23 2015-03-19 15.809 120,990 -1,601 0.01% 1,912,676
2015-03-20 2015-03-18 15.043 122,591 +320 0.01% 1,844,150
2015-03-19 2015-03-17 15.137 122,271 -4,481 0.01% 1,850,796
2015-03-13 2015-03-11 14.200 126,752 -3,201 0.01% 1,799,824
2015-03-12 2015-03-10 14.168 129,953 +3,201 0.01% 1,841,217
2015-03-10 2015-03-06 14.340 126,752 -3,201 0.01% 1,817,644
2015-03-09 2015-03-05 14.356 129,953 +3,201 0.01% 1,865,577
2015-03-05 2015-03-03 14.543 126,752 +1,281 0.01% 1,843,384
2015-02-23 2015-02-16 13.840 125,471 +1,280 0.01% 1,736,555
2015-01-29 2015-01-27 14.793 124,191 -3,201 0.01% 1,837,179
2015-01-23 2015-01-21 15.277 127,392 -6,401 0.01% 1,946,222
2015-01-22 2015-01-20 14.824 133,793 -6,402 0.01% 1,983,403
2015-01-21 2015-01-19 14.153 140,195 +9,602 0.01% 1,984,139
2015-01-19 2015-01-15 15.371 130,593 +6,402 0.01% 2,007,365
2015-01-15 2015-01-13 15.184 124,191 -6,402 0.01% 1,885,679
2015-01-14 2015-01-12 15.106 130,593 +6,402 0.01% 1,972,685
2015-01-13 2015-01-09 15.168 124,191 -16,004 0.01% 1,883,739
2015-01-12 2015-01-08 15.090 140,195 +3,201 0.01% 2,115,539
2015-01-09 2015-01-07 15.199 136,994 +22,405 0.01% 2,082,216
2015-01-08 2015-01-06 15.777 114,589 +6,402 0.01% 1,807,905
2015-01-07 2015-01-05 15.840 108,187 +6,081 0.01% 1,713,659
2015-01-06 2015-01-02 16.152 102,106 -9,602 0.01% 1,649,237
2015-01-05 2014-12-31 15.434 111,708 +9,602 0.01% 1,724,061
2015-01-02 2014-12-29 15.715 102,106 -8,322 0.01% 1,604,577
2014-12-30 2014-12-24 14.528 110,428 +5,122 0.01% 1,604,256
2014-12-29 2014-12-22 16.121 105,306 -640 0.01% 1,697,635
2014-12-23 2014-12-19 15.840 105,946 -3,841 0.01% 1,678,162
2014-12-19 2014-12-17 15.512 109,787 +2,560 0.01% 1,702,988
2014-12-10 2014-12-08 14.746 107,227 -13,443 0.01% 1,581,203
2014-12-05 2014-12-03 14.200 120,670 +3,201 0.01% 1,713,462
2014-12-04 2014-12-02 13.856 117,469 -6,402 0.01% 1,627,640
2014-12-03 2014-12-01 13.387 123,871 +6,402 0.01% 1,658,295
2014-12-02 2014-11-28 13.918 117,469 -8,963 0.01% 1,634,980
2014-12-01 2014-11-27 13.684 126,432 +6,402 0.01% 1,730,105
2014-11-26 2014-11-24 13.715 120,030 -6,402 0.01% 1,646,250
2014-11-25 2014-11-21 13.059 126,432 -3,200 0.01% 1,651,105
2014-11-24 2014-11-20 12.575 129,632 +3,200 0.01% 1,630,120
2014-11-13 2014-11-11 12.669 126,432 +6,402 0.01% 1,601,730
2014-11-12 2014-11-10 13.169 120,030 -17,604 0.01% 1,580,625
2014-11-11 2014-11-07 12.528 137,634 +9,602 0.01% 1,724,295
2014-11-07 2014-11-05 12.934 128,032 -3,201 0.01% 1,656,000
2014-11-06 2014-11-04 13.044 131,233 -9,602 0.01% 1,711,752
2014-11-04 2014-10-31 12.716 140,835 +9,602 0.01% 1,790,797
2014-11-03 2014-10-30 13.137 131,233 -6,401 0.01% 1,724,052
2014-10-31 2014-10-29 13.044 137,634 -17,925 0.01% 1,795,244
2014-10-30 2014-10-28 12.669 155,559 -6,402 0.01% 1,970,731
2014-10-22 2014-10-20 11.403 161,961 +8,002 0.01% 1,846,906
2014-10-20 2014-10-16 11.544 153,959 -19,204 0.01% 1,777,301
2014-09-29 2014-09-25 11.294 173,163 +12,803 0.01% 1,955,712
2014-09-24 2014-09-22 11.122 160,360 -9,603 0.01% 1,783,559
2014-09-23 2014-09-19 11.216 169,963 +6,402 0.01% 1,906,296
2014-09-18 2014-09-16 11.700 163,561 -12,803 0.01% 1,913,696
2014-09-17 2014-09-15 11.560 176,364 -19,205 0.01% 2,038,699
2014-09-15 2014-09-11 11.544 195,569 -4,161 0.01% 2,257,646
2014-09-12 2014-09-10 11.560 199,730 +6,402 0.02% 2,308,801
2014-09-11 2014-09-08 11.747 193,328 +6,401 0.01% 2,271,036
2014-09-08 2014-09-04 11.763 186,927 -12,803 0.01% 2,198,763
2014-09-04 2014-09-02 11.497 199,730 +6,082 0.02% 2,296,321
2014-09-01 2014-08-28 11.544 193,648 +6,401 0.01% 2,235,470
2014-08-27 2014-08-25 12.091 187,247 -6,401 0.01% 2,263,952
2014-08-19 2014-08-15 12.434 193,648 +6,401 0.01% 2,407,895
2014-08-13 2014-08-11 12.184 187,247 -9,922 0.01% 2,281,502
2014-08-11 2014-08-07 11.856 197,169 +6,721 0.01% 2,337,716
2014-08-06 2014-08-04 11.966 190,448 -2,560 0.01% 2,278,854
2014-07-31 2014-07-29 11.825 193,008 +1,280 0.01% 2,282,352
2014-07-21 2014-07-17 11.403 191,728 -6,402 0.01% 2,186,351
2014-07-17 2014-07-15 11.867 198,130 +7,479 0.01% 2,351,186
2014-07-10 2014-07-08 11.739 190,651 -6,261 0.01% 2,238,073
2014-07-09 2014-07-07 11.595 196,912 +6,261 0.02% 2,283,267
2014-06-26 2014-06-24 10.972 190,651 -6,261 0.01% 2,091,913
2014-06-17 2014-06-13 10.988 196,912 -6,261 0.02% 2,163,757
2014-06-16 2014-06-12 10.765 203,173 +6,261 0.02% 2,187,126
2014-06-11 2014-06-09 10.893 196,912 -6,261 0.02% 2,144,887
2014-06-05 2014-06-03 10.813 203,173 -12,523 0.02% 2,196,861
2014-06-04 2014-05-30 10.477 215,696 +6,261 0.02% 2,259,924
2014-05-30 2014-05-28 10.669 209,435 +6,262 0.02% 2,234,465
2014-05-28 2014-05-26 10.765 203,173 -12,523 0.02% 2,187,126
2014-05-26 2014-05-22 10.509 215,696 +6,261 0.02% 2,266,814
2014-05-23 2014-05-21 10.733 209,435 -6,261 0.02% 2,247,845
2014-05-22 2014-05-20 10.509 215,696 +6,261 0.02% 2,266,814
2014-05-21 2014-05-19 10.653 209,435 +6,262 0.02% 2,231,120
2014-05-20 2014-05-16 10.845 203,173 +5,009 0.02% 2,203,351
2014-05-07 2014-05-02 10.988 198,164 -6,888 0.02% 2,177,515
2014-04-29 2014-04-25 10.509 205,052 +6,261 0.02% 2,154,953
2014-04-25 2014-04-23 10.749 198,791 -5,008 0.02% 2,136,779
2014-04-14 2014-04-10 11.611 203,799 -1,253 0.02% 2,366,379
2014-04-07 2014-04-03 11.867 205,052 +12,523 0.02% 2,433,328
2014-04-02 2014-03-31 10.477 192,529 -8,766 0.01% 2,017,195
2014-03-25 2014-03-21 10.206 201,295 -9,392 0.02% 2,054,385
2014-03-24 2014-03-20 9.471 210,687 +6,261 0.02% 1,995,448
2014-03-19 2014-03-17 9.631 204,426 -18,783 0.02% 1,968,799
2014-03-13 2014-03-11 9.232 223,209 +12,522 0.02% 2,060,570
2014-03-12 2014-03-10 9.503 210,687 +1,252 0.02% 2,002,178
2014-03-10 2014-03-06 9.695 209,435 -7,513 0.02% 2,030,420
2014-03-07 2014-03-05 9.775 216,948 +13,775 0.02% 2,120,581
2014-03-03 2014-02-27 10.493 203,173 -6,262 0.02% 2,131,961
2014-02-27 2014-02-25 10.238 209,435 +8,766 0.02% 2,144,150
2014-02-20 2014-02-18 11.132 200,669 -2,504 0.02% 2,233,886
2014-01-29 2014-01-27 10.238 203,173 +6,261 0.02% 2,080,041
2014-01-24 2014-01-22 11.132 196,912 -6,261 0.02% 2,192,062
2014-01-22 2014-01-20 10.589 203,173 +2,504 0.02% 2,151,431
2014-01-13 2014-01-09 11.036 200,669 -6,261 0.02% 2,214,656
2014-01-10 2014-01-08 11.308 206,930 +3,131 0.02% 2,339,939
2014-01-08 2014-01-06 11.292 203,799 -3,131 0.02% 2,301,279
2014-01-07 2014-01-03 11.739 206,930 +3,131 0.02% 2,429,174
2014-01-03 2013-12-31 12.330 203,799 -6,262 0.02% 2,512,854
2014-01-02 2013-12-27 12.474 210,061 +6,262 0.02% 2,620,260
2013-12-30 2013-12-24 12.522 203,799 +6,261 0.02% 2,551,914
2013-12-20 2013-12-18 12.889 197,538 -626 0.02% 2,546,080
2013-12-19 2013-12-17 12.713 198,164 +18,783 0.02% 2,519,334
2013-12-18 2013-12-16 12.809 179,381 +6,261 0.01% 2,297,728
2013-12-16 2013-12-12 13.017 173,120 +6,261 0.01% 2,253,475
2013-12-13 2013-12-11 13.049 166,859 +8,766 0.01% 2,177,307
2013-12-10 2013-12-06 13.895 158,093 -12,523 0.01% 2,196,746
2013-12-05 2013-12-03 13.831 170,616 -6,261 0.01% 2,359,856
2013-12-04 2013-12-02 13.640 176,877 +6,261 0.01% 2,412,554
2013-12-02 2013-11-28 13.879 170,616 +6,262 0.01% 2,368,031
2013-11-22 2013-11-20 14.023 164,354 +6,261 0.01% 2,304,744
2013-11-21 2013-11-19 14.279 158,093 -7,514 0.01% 2,257,346
2013-11-20 2013-11-18 13.959 165,607 -10,644 0.01% 2,311,735
2013-11-14 2013-11-12 13.528 176,251 -3,130 0.01% 2,384,311
2013-11-01 2013-10-30 13.448 179,381 -6,261 0.01% 2,412,328
2013-10-30 2013-10-28 13.081 185,642 +6,261 0.01% 2,428,332
2013-10-18 2013-10-16 13.145 179,381 -626 0.01% 2,357,893
2013-10-17 2013-10-15 13.512 180,007 +1,878 0.01% 2,432,247
2013-10-15 2013-10-10 12.905 178,129 -313 0.01% 2,298,761
2013-10-08 2013-10-04 12.729 178,442 +3,131 0.01% 2,271,451
2013-10-03 2013-09-30 13.097 175,311 -6,262 0.01% 2,295,995
2013-09-27 2013-09-25 12.937 181,573 +6,262 0.01% 2,349,006
2013-09-26 2013-09-24 13.288 175,311 +3,130 0.01% 2,329,595
2013-09-25 2013-09-23 13.592 172,181 -3,130 0.01% 2,340,252
2013-09-24 2013-09-19 13.544 175,311 -3,131 0.01% 2,374,395
2013-09-16 2013-09-12 13.480 178,442 -2,504 0.01% 2,405,401
2013-09-11 2013-09-09 13.304 180,946 -6,262 0.01% 2,407,365
2013-09-10 2013-09-06 12.969 187,208 -12,522 0.01% 2,427,886
2013-09-06 2013-09-04 12.953 199,730 -9,391 0.02% 2,587,093
2013-09-05 2013-09-03 12.618 209,121 -10,018 0.02% 2,638,594
2013-09-02 2013-08-29 11.995 219,139 +6,261 0.02% 2,628,497
2013-08-29 2013-08-27 12.362 212,878 +6,261 0.02% 2,631,599
2013-08-28 2013-08-26 12.426 206,617 -6,261 0.02% 2,567,400
2013-08-26 2013-08-22 12.346 212,878 +25,044 0.02% 2,628,199
2013-08-23 2013-08-21 12.618 187,834 -12,522 0.01% 2,370,005
2013-08-22 2013-08-20 12.570 200,356 -4,696 0.02% 2,518,402
2013-08-21 2013-08-19 12.474 205,052 +10,957 0.02% 2,557,779
2013-08-16 2013-08-13 12.618 194,095 +6,261 0.01% 2,449,003
2013-08-15 2013-08-12 12.761 187,834 -6,261 0.01% 2,397,005
2013-08-13 2013-08-09 12.618 194,095 +12,522 0.01% 2,449,003
2013-07-26 2013-07-24 12.825 181,573 -6,261 0.01% 2,328,706
2013-07-25 2013-07-23 12.522 187,834 -4,382 0.01% 2,352,005
2013-07-22 2013-07-18 11.739 192,216 -6,262 0.01% 2,256,445
2013-07-19 2013-07-17 11.468 198,478 +6,262 0.02% 2,276,065
2013-07-16 2013-07-12 11.084 192,216 -11,270 0.01% 2,130,575
2013-07-15 2013-07-11 10.094 203,486 -12,523 0.02% 2,053,996
2013-07-11 2013-07-09 9.821 216,009 +11,009 0.02% 2,121,468
2013-07-10 2013-07-08 9.903 205,000 +6,119 0.02% 2,030,096
2013-06-26 2013-06-24 10.328 198,881 +6,119 0.02% 2,054,001
2013-06-06 2013-06-04 12.207 192,762 +3,060 0.02% 2,353,056
2013-06-05 2013-06-03 12.305 189,702 +1,224 0.01% 2,334,302
2013-05-31 2013-05-29 12.485 188,478 -306 0.01% 2,353,121
2013-05-30 2013-05-28 12.714 188,784 -6,119 0.01% 2,400,131
2013-05-29 2013-05-27 12.583 194,903 -306 0.02% 2,452,446
2013-05-28 2013-05-24 12.665 195,209 +6,119 0.02% 2,472,246
2013-05-22 2013-05-20 13.237 189,090 +6,120 0.01% 2,502,902
2013-05-13 2013-05-09 13.531 182,970 -2,754 0.01% 2,475,714
2013-04-05 2013-04-02 11.390 185,724 +6,119 0.01% 2,115,393
2013-02-25 2013-02-21 13.204 179,605 +6,120 0.01% 2,371,483
2013-02-01 2013-01-30 13.792 173,485 -2,448 0.01% 2,392,735
2013-01-28 2013-01-24 13.269 175,933 -9,179 0.01% 2,334,498
2013-01-25 2013-01-23 13.498 185,112 +17,746 0.01% 2,498,646
2013-01-24 2013-01-22 13.923 167,366 +11,015 0.01% 2,330,221
2013-01-23 2013-01-21 14.380 156,351 +8,567 0.01% 2,248,400
2013-01-22 2013-01-18 14.805 147,784 +3,672 0.01% 2,187,992
2013-01-14 2013-01-10 15.099 144,112 +6,119 0.01% 2,176,017
2013-01-08 2013-01-04 14.969 137,993 -14,074 0.01% 2,065,583
2013-01-07 2013-01-03 14.331 152,067 +6,119 0.01% 2,179,339
2013-01-04 2013-01-02 14.626 145,948 +1,836 0.01% 2,134,575
2012-12-21 2012-12-19 14.740 144,112 -3,060 0.01% 2,124,207
2012-12-20 2012-12-18 14.495 147,172 -307,806 0.01% 2,133,237
2012-12-19 2012-12-17 14.086 454,978 +189,701 0.04% 6,408,964
2012-12-18 2012-12-14 14.086 265,277 +100,971 0.02% 3,736,776
2012-12-17 2012-12-13 14.070 164,306 -61,194 0.01% 2,311,781
2012-12-14 2012-12-12 14.250 225,500 +23,253 0.02% 3,213,314
2012-12-13 2012-12-11 14.593 202,247 +3,060 0.02% 2,951,371
2012-12-11 2012-12-07 14.805 199,187 -1,224 0.02% 2,949,031
2012-12-07 2012-12-05 14.658 200,411 -2,448 0.02% 2,937,678
2012-12-06 2012-12-04 13.988 202,859 +18,359 0.02% 2,837,646
2012-12-05 2012-12-03 13.858 184,500 -3,060 0.01% 2,556,716
2012-12-04 2012-11-30 14.119 187,560 +37,634 0.01% 2,648,160
2012-12-03 2012-11-29 13.629 149,926 -6,119 0.01% 2,043,305
2012-11-30 2012-11-28 13.367 156,045 +6,119 0.01% 2,085,899
2012-11-29 2012-11-27 13.106 149,926 -306 0.01% 1,964,905
2012-11-28 2012-11-26 13.122 150,232 -119,634 0.01% 1,971,370
2012-11-27 2012-11-23 13.482 269,866 +128,508 0.02% 3,638,248
2012-11-22 2012-11-20 13.661 141,358 -91,792 0.01% 1,931,154
2012-11-19 2012-11-15 13.367 233,150 -6,119 0.02% 3,116,585
2012-11-14 2012-11-12 14.315 239,269 +91,791 0.02% 3,425,159
2012-11-13 2012-11-09 13.629 147,478 -302,911 0.01% 2,009,942
2012-11-12 2012-11-08 13.563 450,389 +119,329 0.04% 6,108,802
2012-11-09 2012-11-07 13.433 331,060 +3,059 0.03% 4,447,016
2012-11-08 2012-11-06 13.155 328,001 +61,195 0.03% 4,314,806
2012-11-06 2012-11-02 13.710 266,806 -6,120 0.02% 3,658,034
2012-11-02 2012-10-31 12.583 272,926 +116,269 0.02% 3,434,202
2012-10-31 2012-10-29 11.864 156,657 -6,119 0.01% 1,858,560
2012-10-30 2012-10-26 11.749 162,776 +6,119 0.01% 1,912,535
2012-10-24 2012-10-19 11.995 156,657 +6,119 0.01% 1,879,040
2012-10-22 2012-10-18 12.272 150,538 -612 0.01% 1,847,465
2012-10-16 2012-10-12 12.240 151,150 -6,119 0.01% 1,850,036
2012-10-15 2012-10-11 12.027 157,269 -30,597 0.01% 1,891,521
2012-10-12 2012-10-10 11.227 187,866 +21,418 0.01% 2,109,090
2012-10-04 2012-09-28 11.341 166,448 -45,896 0.01% 1,887,679
2012-09-26 2012-09-24 10.916 212,344 +45,896 0.02% 2,317,964
2012-09-25 2012-09-21 10.998 166,448 -45,896 0.01% 1,830,559
2012-09-24 2012-09-20 11.014 212,344 +45,896 0.02% 2,338,784
2012-09-19 2012-09-17 11.406 166,448 -61,194 0.01% 1,898,559
2012-09-18 2012-09-14 11.325 227,642 -122,388 0.02% 2,577,958
2012-09-17 2012-09-13 11.276 350,030 +135,851 0.03% 3,946,795
2012-09-11 2012-09-07 10.883 214,179 -3,060 0.02% 2,330,995
2012-09-04 2012-08-31 9.576 217,239 +3,060 0.02% 2,080,298
2012-08-07 2012-08-03 10.589 214,179 +47,731 0.02% 2,267,995
2012-07-30 2012-07-26 11.357 166,448 -3,060 0.01% 1,890,399
2012-07-24 2012-07-20 11.406 169,508 +3,060 0.01% 1,933,463
2012-07-23 2012-07-19 11.227 166,448 -3,672 0.01% 1,868,639
2012-07-20 2012-07-18 11.137 170,120 +3,672 0.01% 1,894,638
2012-07-19 2012-07-17 11.187 166,448 +3,058 0.01% 1,862,055
2012-07-05 2012-07-03 10.837 163,390 -3,003 0.01% 1,770,725
2012-06-25 2012-06-21 10.821 166,393 -3,004 0.01% 1,800,500
2012-06-20 2012-06-18 10.371 169,397 -3,003 0.01% 1,756,865
2012-06-14 2012-06-12 10.388 172,400 -300 0.01% 1,790,880
2012-06-11 2012-06-07 9.539 172,700 -3,605 0.01% 1,647,372
2012-06-05 2012-06-01 9.755 176,305 -3,003 0.01% 1,719,915
2012-05-29 2012-05-25 10.521 179,308 +6,007 0.01% 1,886,520
2012-05-15 2012-05-11 8.906 173,301 +3,003 0.01% 1,543,475
2012-05-04 2012-05-02 10.455 170,298 -6,007 0.01% 1,780,385
2012-05-02 2012-04-27 9.889 176,305 +6,007 0.01% 1,743,395
2012-04-19 2012-04-17 9.556 170,298 -15,017 0.01% 1,627,294
2012-04-17 2012-04-13 9.422 185,315 -18,021 0.01% 1,746,110
2012-04-10 2012-04-03 9.439 203,336 -6,007 0.02% 1,919,296
2012-03-22 2012-03-20 8.324 209,343 +3,004 0.02% 1,742,501
2012-03-16 2012-03-14 8.657 206,339 -12,014 0.02% 1,786,197
2012-03-15 2012-03-13 8.890 218,353 -114,133 0.02% 1,941,087
2012-03-14 2012-03-12 8.840 332,486 +162,188 0.03% 2,939,088
2012-03-06 2012-03-02 9.839 170,298 -300 0.01% 1,675,489
2012-02-22 2012-02-20 10.105 170,598 +1,802 0.01% 1,723,881
2012-02-17 2012-02-15 9.938 168,796 +1,802 0.01% 1,677,572
2012-02-10 2012-02-08 10.122 166,994 -16,219 0.01% 1,690,243
2012-02-07 2012-02-03 9.705 183,213 -3,003 0.01% 1,778,155
2012-02-02 2012-01-31 8.390 186,216 -2,403 0.01% 1,562,400
2012-02-01 2012-01-30 8.190 188,619 -6,007 0.02% 1,544,882
2012-01-12 2012-01-10 7.308 194,626 -6,007 0.02% 1,422,362
2012-01-10 2012-01-06 6.925 200,633 +301 0.02% 1,389,442
2012-01-06 2012-01-04 7.058 200,332 +6,007 0.02% 1,414,037
2011-12-30 2011-12-28 7.042 194,325 -6,007 0.02% 1,368,402
2011-12-15 2011-12-13 7.525 200,332 +6,007 0.02% 1,507,417
2011-12-09 2011-12-07 8.124 194,325 -6,007 0.02% 1,578,677
2011-12-02 2011-11-30 6.992 200,332 -12,014 0.02% 1,400,697
2011-12-01 2011-11-29 7.058 212,346 +6,007 0.02% 1,498,838
2011-11-30 2011-11-28 7.042 206,339 +6,007 0.02% 1,453,002
2011-11-29 2011-11-25 6.726 200,332 -12,014 0.02% 1,347,337
2011-11-28 2011-11-24 7.242 212,346 +13,215 0.02% 1,537,723
2011-11-24 2011-11-22 7.658 199,131 +6,007 0.02% 1,524,900
2011-11-11 2011-11-09 8.224 193,124 -6,007 0.02% 1,588,210
2011-11-10 2011-11-08 8.224 199,131 +6,007 0.02% 1,637,610
2011-11-09 2011-11-07 8.424 193,124 -540,928 0.02% 1,626,790
2011-11-07 2011-11-03 9.123 734,052 +9,612 0.06% 6,696,564
2011-11-04 2011-11-02 8.923 724,440 +262,504 0.06% 6,464,157
2011-11-03 2011-11-01 8.074 461,936 +278,123 0.04% 3,729,651
2011-11-02 2011-10-31 7.824 183,813 -12,014 0.01% 1,438,198
2011-11-01 2011-10-28 8.856 195,827 -601 0.02% 1,734,319
2011-10-31 2011-10-27 8.573 196,428 -3,003 0.02% 1,684,051
2011-10-27 2011-10-25 7.025 199,431 -7,509 0.02% 1,401,038
2011-10-26 2011-10-24 7.009 206,940 +4,205 0.02% 1,450,345
2011-10-19 2011-10-17 7.441 202,735 -601 0.02% 1,508,624
2011-10-10 2011-10-06 5.810 203,336 -3,003 0.02% 1,181,366
2011-09-27 2011-09-23 5.527 206,339 -3,004 0.02% 1,140,418
2011-09-02 2011-08-31 6.892 209,343 -6,007 0.02% 1,442,791
2011-08-31 2011-08-29 6.659 215,350 +18,021 0.02% 1,434,001
2011-08-29 2011-08-25 6.443 197,329 -601 0.02% 1,271,296
2011-08-25 2011-08-23 6.276 197,930 -2,102 0.02% 1,242,218
2011-08-23 2011-08-19 5.993 200,032 -3,604 0.02% 1,198,800
2011-08-19 2011-08-17 6.343 203,636 +3,604 0.02% 1,291,589
2011-08-03 2011-08-01 7.991 200,032 +12,014 0.02% 1,598,400
2011-08-01 2011-07-28 8.157 188,018 -3,604 0.02% 1,533,699
2011-07-29 2011-07-27 8.623 191,622 +6,007 0.02% 1,652,418
2011-07-28 2011-07-26 8.640 185,615 +3,003 0.01% 1,603,707
2011-07-07 2011-07-05 11.108 182,612 -4,239 0.01% 2,028,455
2011-06-10 2011-06-08 11.562 186,851 -5,951 0.02% 2,160,322
2011-05-23 2011-05-19 11.579 192,802 -5,950 0.02% 2,232,365
2011-05-18 2011-05-16 11.410 198,752 -2,380 0.02% 2,267,858
2011-05-13 2011-05-11 11.931 201,132 -5,951 0.02% 2,399,794
2011-05-12 2011-05-09 11.763 207,083 -15,472 0.02% 2,435,999
2011-05-06 2011-05-04 11.326 222,555 -5,951 0.02% 2,520,762
2011-05-04 2011-04-29 11.528 228,506 +12,497 0.02% 2,634,246
2011-04-28 2011-04-26 11.495 216,009 +14,281 0.02% 2,482,919
2011-04-27 2011-04-21 11.814 201,728 +5,654 0.02% 2,383,176
2011-04-26 2011-04-20 11.931 196,074 +5,950 0.02% 2,339,445
2011-04-12 2011-04-08 12.116 190,124 +5,951 0.02% 2,303,598
2011-04-11 2011-04-07 12.452 184,173 +5,951 0.01% 2,293,394
2011-04-08 2011-04-06 12.436 178,222 +11,901 0.01% 2,216,295
2011-04-06 2011-04-01 12.973 166,321 +14,877 0.01% 2,157,739
2011-03-30 2011-03-28 13.763 151,444 -2,976 0.01% 2,084,349
2011-03-28 2011-03-24 13.746 154,420 -16,067 0.01% 2,122,714
2011-03-25 2011-03-23 13.377 170,487 -3,867 0.01% 2,280,546
2011-03-24 2011-03-22 13.276 174,354 +5,950 0.01% 2,314,694
2011-03-22 2011-03-18 13.209 168,404 +7,736 0.01% 2,224,383
2011-03-21 2011-03-17 13.545 160,668 +5,951 0.01% 2,176,201
2011-03-18 2011-03-16 13.931 154,717 -5,653 0.01% 2,155,396
2011-03-17 2011-03-15 13.931 160,370 -5,951 0.01% 2,234,149
2011-03-16 2011-03-14 14.402 166,321 +2,975 0.01% 2,395,314
2011-03-14 2011-03-10 14.452 163,346 +21,125 0.01% 2,360,704
2011-03-11 2011-03-09 14.637 142,221 -10,116 0.01% 2,081,692
2011-03-04 2011-03-02 13.595 152,337 +5,653 0.01% 2,071,040
2011-02-28 2011-02-24 14.217 146,684 +4,166 0.01% 2,085,392
2011-02-11 2011-02-09 15.544 142,518 +1,190 0.01% 2,215,369
2011-02-10 2011-02-08 15.864 141,328 -5,951 0.01% 2,241,996
2011-02-09 2011-02-07 15.797 147,279 +5,951 0.01% 2,326,501
2011-01-31 2011-01-27 16.587 141,328 +862 0.01% 2,344,167
2011-01-11 2011-01-07 16.232 140,466 -8,872 0.01% 2,279,995
2011-01-10 2011-01-06 16.164 149,338 -14,786 0.01% 2,413,902
2011-01-06 2011-01-04 16.063 164,124 +23,658 0.01% 2,636,253
2010-12-30 2010-12-28 15.657 140,466 -592 0.01% 2,199,245
2010-12-23 2010-12-21 16.773 141,058 -1,183 0.01% 2,365,924
2010-12-13 2010-12-09 16.891 142,241 -2,365 0.01% 2,402,601
2010-12-10 2010-12-08 16.468 144,606 -5,915 0.01% 2,381,424
2010-12-07 2010-12-03 16.249 150,521 -4,731 0.01% 2,445,749
2010-12-03 2010-12-01 15.927 155,252 -296 0.01% 2,472,746
2010-12-01 2010-11-29 15.978 155,548 +296 0.01% 2,485,350
2010-11-29 2010-11-25 16.164 155,252 +4,731 0.01% 2,509,496
2010-11-26 2010-11-24 16.299 150,521 +5,915 0.01% 2,453,384
2010-11-22 2010-11-18 16.570 144,606 -592 0.01% 2,396,094
2010-11-17 2010-11-15 16.705 145,198 +592 0.01% 2,425,543
2010-11-16 2010-11-12 16.908 144,606 -8,872 0.01% 2,444,993
2010-11-08 2010-11-04 16.756 153,478 -2,957 0.01% 2,571,646
2010-11-02 2010-10-29 16.384 156,435 -5,915 0.01% 2,563,003
2010-11-01 2010-10-28 16.502 162,350 -5,914 0.01% 2,679,128
2010-10-28 2010-10-26 16.282 168,264 +26,615 0.01% 2,739,737
2010-10-21 2010-10-19 18.396 141,649 -296 0.01% 2,605,756
2010-10-20 2010-10-18 18.294 141,945 -5,914 0.01% 2,596,801
2010-10-15 2010-10-13 17.686 147,859 -296 0.01% 2,614,995
2010-10-14 2010-10-12 17.652 148,155 -1,479 0.01% 2,615,220
2010-10-13 2010-10-11 17.550 149,634 -10,054 0.01% 2,626,147
2010-10-12 2010-10-08 17.246 159,688 -4,140 0.01% 2,753,999
2010-10-08 2010-10-06 17.348 163,828 -887 0.01% 2,842,018
2010-10-07 2010-10-05 17.246 164,715 +10,941 0.01% 2,840,696
2010-10-06 2010-10-04 17.753 153,774 +5,915 0.01% 2,730,006
2010-09-22 2010-09-20 18.497 147,859 -296 0.01% 2,734,995
2010-09-21 2010-09-17 18.497 148,155 -296 0.01% 2,740,470
2010-09-16 2010-09-14 18.193 148,451 -295 0.01% 2,700,765
2010-09-09 2010-09-07 17.990 148,746 -118,288 0.01% 2,675,952
2010-09-08 2010-09-06 18.261 267,034 +117,105 0.02% 4,876,202
2010-09-07 2010-09-03 17.720 149,929 -2,366 0.01% 2,656,674
2010-09-06 2010-09-02 17.584 152,295 -296 0.01% 2,677,999
2010-09-01 2010-08-30 17.348 152,591 -11,829 0.01% 2,647,084
2010-08-31 2010-08-27 17.111 164,420 +2,958 0.01% 2,813,368
2010-08-20 2010-08-18 17.145 161,462 -296 0.01% 2,768,214
2010-08-11 2010-08-09 18.024 161,758 -296 0.01% 2,915,509
2010-08-06 2010-08-04 18.362 162,054 -30,163 0.01% 2,975,644
2010-08-04 2010-08-02 18.531 192,217 -1,774 0.02% 3,561,999
2010-08-03 2010-07-30 18.294 193,991 -1,775 0.02% 3,548,953
2010-07-28 2010-07-26 17.956 195,766 -2,957 0.02% 3,515,225
2010-07-15 2010-07-13 17.998 198,723 +3,450 0.02% 3,576,651
2010-07-13 2010-07-09 18.170 195,273 -1,162 0.02% 3,548,157
2010-07-12 2010-07-08 17.861 196,435 -9,590 0.02% 3,508,431
2010-07-02 2010-06-29 17.379 206,025 -2,906 0.02% 3,580,454
2010-06-28 2010-06-24 17.241 208,931 -1,162 0.02% 3,602,196
2010-06-14 2010-06-10 16.088 210,093 -4,068 0.02% 3,380,025
2010-06-11 2010-06-09 15.985 214,161 -1,744 0.02% 3,423,362
2010-06-09 2010-06-07 16.037 215,905 -1,162 0.02% 3,462,385
2010-06-01 2010-05-28 15.503 217,067 -2,615 0.02% 3,365,235
2010-05-28 2010-05-26 15.090 219,682 -291 0.02% 3,315,056
2010-05-25 2010-05-20 15.434 219,973 +2,615 0.02% 3,395,147
2010-05-17 2010-05-13 16.518 217,358 -2,324 0.02% 3,590,406
2010-05-13 2010-05-11 16.088 219,682 +11,623 0.02% 3,534,295
2010-05-11 2010-05-07 15.503 208,059 -5,812 0.02% 3,225,582
2010-05-10 2010-05-06 15.469 213,871 +582 0.02% 3,308,326
2010-05-06 2010-05-04 16.260 213,289 +5,811 0.02% 3,468,143
2010-05-05 2010-05-03 16.226 207,478 +1,744 0.02% 3,366,515
2010-04-16 2010-04-14 16.673 205,734 +17,435 0.02% 3,430,257
2010-04-14 2010-04-12 16.897 188,299 +4,649 0.02% 3,181,678
2010-04-08 2010-04-01 16.863 183,650 -2,906 0.02% 3,096,804
2010-04-01 2010-03-30 16.518 186,556 -2,324 0.02% 3,081,607
2010-03-30 2010-03-26 16.054 188,880 +2,906 0.02% 3,032,246
2010-03-29 2010-03-25 16.019 185,974 -2,616 0.02% 2,979,193
2010-03-25 2010-03-23 16.191 188,590 +5,812 0.02% 3,053,550
2010-03-22 2010-03-18 16.587 182,778 -5,812 0.02% 3,031,780
2010-03-16 2010-03-12 16.450 188,590 +1,744 0.02% 3,102,225
2010-03-15 2010-03-11 16.278 186,846 +872 0.02% 3,041,387
2010-03-12 2010-03-10 16.415 185,974 +5,811 0.02% 3,052,793
2010-03-11 2010-03-09 16.398 180,163 +2,325 0.01% 2,954,305
2010-03-10 2010-03-08 16.450 177,838 +3,487 0.01% 2,925,359
2010-03-09 2010-03-05 16.260 174,351 +2,906 0.01% 2,835,000
2010-03-08 2010-03-04 16.725 171,445 -1,453 0.01% 2,867,397
2010-02-17 2010-02-11 17.998 172,898 -2,325 0.01% 3,111,848
2010-02-03 2010-02-01 17.516 175,223 -2,034 0.01% 3,069,274
2010-01-26 2010-01-22 17.275 177,257 -6,393 0.01% 3,062,202
2010-01-25 2010-01-21 17.275 183,650 +1,163 0.02% 3,172,644
2010-01-19 2010-01-15 17.895 182,487 -2,906 0.02% 3,265,593
2010-01-15 2010-01-13 17.757 185,393 +2,906 0.02% 3,292,075
2010-01-12 2010-01-08 18.377 182,487 -291 0.02% 3,353,513
2010-01-11 2010-01-07 18.308 182,778 -17,145 0.02% 3,346,280
2010-01-08 2010-01-06 18.446 199,923 -4,068 0.02% 3,687,689
2010-01-07 2010-01-05 17.654 203,991 +22,375 0.02% 3,601,265
2009-12-23 2009-12-21 16.536 181,616 +3,487 0.02% 3,003,131
2009-12-22 2009-12-18 16.656 178,129 -2,905 0.01% 2,966,926
2009-12-17 2009-12-15 16.639 181,034 +12,204 0.02% 3,012,197
2009-12-16 2009-12-14 16.828 168,830 +1,744 0.01% 2,841,092
2009-12-15 2009-12-11 16.880 167,086 +2,905 0.01% 2,820,368
2009-12-09 2009-12-07 17.516 164,181 +5,812 0.01% 2,875,858
2009-12-08 2009-12-04 17.551 158,369 +291 0.01% 2,779,503
2009-11-26 2009-11-24 18.514 158,078 -8,718 0.01% 2,926,715
2009-11-19 2009-11-17 18.480 166,796 -9,008 0.01% 3,082,383
2009-11-17 2009-11-13 18.480 175,804 +291 0.01% 3,248,851
2009-11-10 2009-11-06 18.652 175,513 -291 0.01% 3,273,673
2009-11-09 2009-11-05 18.411 175,804 -5,812 0.01% 3,236,751
2009-11-06 2009-11-04 18.067 181,616 -20,341 0.02% 3,281,256
2009-11-04 2009-11-02 17.895 201,957 +8,718 0.02% 3,614,007
2009-11-03 2009-10-30 17.964 193,239 -2,906 0.02% 3,471,299
2009-11-02 2009-10-29 17.757 196,145 +28,477 0.02% 3,483,002
2009-10-29 2009-10-27 18.411 167,668 +5,812 0.01% 3,086,958
2009-10-28 2009-10-23 18.377 161,856 +17,435 0.01% 2,974,382
2009-10-27 2009-10-22 17.861 144,421 +5,812 0.01% 2,579,434
2009-10-21 2009-10-19 18.273 138,609 +2,906 0.01% 2,532,869
2009-10-19 2009-10-15 18.652 135,703 -581 0.01% 2,531,136
2009-10-16 2009-10-14 18.927 136,284 +581 0.01% 2,579,493
2009-10-09 2009-10-07 18.721 135,703 -5,812 0.01% 2,540,476
2009-10-05 2009-09-30 17.723 141,515 +5,812 0.01% 2,508,052
2009-09-30 2009-09-28 17.929 135,703 +2,324 0.01% 2,433,066
2009-09-29 2009-09-25 18.618 133,379 +4,359 0.01% 2,483,199
2009-09-28 2009-09-24 18.893 129,020 +4,359 0.01% 2,437,565
2009-09-25 2009-09-23 19.444 124,661 +5,812 0.01% 2,423,850
2009-09-23 2009-09-21 19.684 118,849 +1,743 0.01% 2,339,474
2009-09-22 2009-09-18 20.304 117,106 -11,623 0.01% 2,377,705
2009-09-21 2009-09-17 19.306 128,729 +1,162 0.01% 2,485,227
2009-09-18 2009-09-16 19.409 127,567 +13,367 0.01% 2,475,963
2009-09-16 2009-09-14 19.753 114,200 +581 0.01% 2,255,822
2009-09-15 2009-09-11 20.132 113,619 +291 0.01% 2,287,355
2009-09-10 2009-09-08 20.442 113,328 -4,068 0.01% 2,316,597
2009-09-09 2009-09-07 20.029 117,396 +1,743 0.01% 2,351,273
2009-09-04 2009-09-02 19.168 115,653 -4,649 0.01% 2,216,863
2009-09-03 2009-09-01 19.237 120,302 +5,811 0.01% 2,314,256
2009-09-02 2009-08-31 19.719 114,491 -1,162 0.01% 2,257,630
2009-08-28 2009-08-26 19.581 115,653 +1,162 0.01% 2,264,623
2009-08-27 2009-08-25 19.891 114,491 +1,163 0.01% 2,277,330
2009-08-21 2009-08-19 19.478 113,328 +5,812 0.01% 2,207,397
2009-08-20 2009-08-18 20.132 107,516 +11,623 0.01% 2,164,491
2009-08-19 2009-08-17 19.788 95,893 +13,948 0.01% 1,897,499
2009-08-13 2009-08-11 22.334 81,945 -581 0.01% 1,830,180
2009-08-11 2009-08-07 22.162 82,526 -9,589 0.01% 1,828,957
2009-08-07 2009-08-05 23.160 92,115 -291 0.01% 2,133,399
2009-08-06 2009-08-04 22.816 92,406 -23,537 0.01% 2,108,339
2009-08-05 2009-08-03 22.988 115,943 +23,246 0.01% 2,665,310
2009-07-30 2009-07-28 22.954 92,697 -3,196 0.01% 2,127,739
2009-07-29 2009-07-27 22.231 95,893 -6,974 0.01% 2,131,799
2009-07-28 2009-07-24 21.852 102,867 -2,325 0.01% 2,247,898
2009-07-27 2009-07-23 21.199 105,192 -3,487 0.01% 2,229,925
2009-07-24 2009-07-22 20.235 108,679 -1,162 0.01% 2,199,124
2009-07-20 2009-07-16 19.547 109,841 +1,162 0.01% 2,147,037
2009-07-17 2009-07-15 20.442 108,679 +872 0.01% 2,221,564
2009-07-14 2009-07-10 19.925 107,807 -581 0.01% 2,148,089
2009-07-13 2009-07-09 19.650 108,388 +290 0.01% 2,129,826
2009-07-10 2009-07-08 19.340 108,098 -581 0.01% 2,090,647
2009-07-09 2009-07-07 19.478 108,679 +2,906 0.01% 2,116,844
2009-07-08 2009-07-06 20.304 105,773 +2,906 0.01% 2,147,601
2009-07-06 2009-07-02 20.579 102,867 +581 0.01% 2,116,918
2009-07-02 2009-06-29 20.880 102,286 +682 0.01% 2,135,770
2009-06-30 2009-06-26 20.637 101,604 -864 0.01% 2,096,820
2009-06-29 2009-06-25 20.985 102,468 -923,934 0.01% 2,150,250
2009-06-26 2009-06-24 21.019 1,026,402 +914,148 0.09% 21,574,299
2009-06-24 2009-06-22 20.707 112,254 -6,044 0.01% 2,324,406
2009-06-22 2009-06-18 20.047 118,298 -8,635 0.01% 2,371,467
2009-06-18 2009-06-16 19.734 126,933 +5,757 0.01% 2,504,879
2009-06-17 2009-06-15 19.386 121,176 -288 0.01% 2,349,171
2009-06-16 2009-06-12 19.595 121,464 +2,878 0.01% 2,380,074
2009-06-15 2009-06-11 20.186 118,586 +5,757 0.01% 2,393,720
2009-06-12 2009-06-10 20.324 112,829 +5,756 0.01% 2,293,192
2009-06-11 2009-06-09 19.977 107,073 -5,756 0.01% 2,139,004
2009-06-10 2009-06-08 20.116 112,829 -5,757 0.01% 2,269,672
2009-06-09 2009-06-05 20.116 118,586 +3,742 0.01% 2,385,480
2009-06-05 2009-06-03 20.707 114,844 -88,940 0.01% 2,378,036
2009-06-04 2009-06-02 20.116 203,784 -288 0.02% 4,099,326
2009-06-03 2009-06-01 20.012 204,072 +9,211 0.02% 4,083,850
2009-06-02 2009-05-29 19.317 194,861 +1,727 0.02% 3,764,121
2009-05-29 2009-05-26 18.692 193,134 -40,296 0.02% 3,609,980
2009-05-27 2009-05-25 19.039 233,430 +5,756 0.02% 4,444,276
2009-05-26 2009-05-22 19.456 227,674 -132,401 0.02% 4,429,608
2009-05-22 2009-05-20 19.942 360,075 +17,269 0.03% 7,180,732
2009-05-21 2009-05-19 20.463 342,806 -488,159 0.03% 7,014,998
2009-05-19 2009-05-15 18.031 830,965 -28,783 0.07% 14,983,522
2009-05-18 2009-05-14 17.719 859,748 +27,056 0.07% 15,233,692
2009-05-15 2009-05-13 17.997 832,692 +1,151 0.07% 14,985,733
2009-05-13 2009-05-11 18.865 831,541 -9,211 0.07% 15,687,269
2009-05-12 2009-05-08 18.761 840,752 +2,303 0.07% 15,773,407
2009-05-11 2009-05-07 18.865 838,449 -2,878 0.07% 15,817,590
2009-05-08 2009-05-06 19.352 841,327 +584,295 0.07% 16,281,104
2009-05-07 2009-05-05 19.421 257,032 +86,349 0.02% 4,991,865
2009-05-06 2009-05-04 19.213 170,683 +57,566 0.01% 3,279,286
2009-05-05 2009-04-30 18.761 113,117 -578,539 0.01% 2,122,196
2009-05-04 2009-04-29 18.657 691,656 +112,254 0.06% 12,904,116
2009-04-29 2009-04-27 18.587 579,402 -8,059 0.05% 10,769,551
2009-04-28 2009-04-24 19.004 587,461 +449,303 0.05% 11,164,267
2009-04-27 2009-04-23 18.379 138,158 +4,317 0.01% 2,539,192
2009-04-24 2009-04-22 17.649 133,841 +7,484 0.01% 2,362,200
2009-04-22 2009-04-20 18.726 126,357 +1,439 0.01% 2,366,202
2009-04-21 2009-04-17 18.900 124,918 -288 0.01% 2,360,955
2009-04-20 2009-04-16 19.247 125,206 -77,714 0.01% 2,409,898
2009-04-17 2009-04-15 18.483 202,920 +5,756 0.02% 3,750,596
2009-04-16 2009-04-14 18.275 197,164 +4,606 0.02% 3,603,107
2009-04-14 2009-04-08 17.719 192,558 +57,566 0.02% 3,411,894
2009-03-31 2009-03-27 18.031 134,992 -576 0.01% 2,434,105
2009-03-27 2009-03-25 17.128 135,568 -5,757 0.01% 2,322,031
2009-03-26 2009-03-24 17.406 141,325 -5,756 0.01% 2,459,918
2009-03-25 2009-03-23 17.719 147,081 +11,513 0.01% 2,606,097
2009-03-24 2009-03-20 17.180 135,568 -2,303 0.01% 2,329,096
2009-03-20 2009-03-18 17.232 137,871 -5,756 0.01% 2,375,847
2009-03-19 2009-03-17 17.684 143,627 -1,727 0.01% 2,539,906
2009-03-17 2009-03-13 16.590 145,354 -5,181 0.01% 2,411,372
2009-03-16 2009-03-12 16.121 150,535 +10,937 0.01% 2,426,718
2009-03-13 2009-03-11 16.677 139,598 -1,727 0.01% 2,328,007
2009-03-04 2009-03-02 15.982 141,325 -575 0.01% 2,258,607
2009-03-03 2009-02-27 16.503 141,900 +1,151 0.01% 2,341,746
2009-03-02 2009-02-26 17.059 140,749 +5,181 0.01% 2,400,992
2009-02-25 2009-02-23 17.788 135,568 -4,605 0.01% 2,411,521
2009-02-24 2009-02-20 17.684 140,173 -5,757 0.01% 2,478,826
2009-02-20 2009-02-18 17.510 145,930 +7,484 0.01% 2,555,283
2009-02-19 2009-02-17 17.754 138,446 +10,362 0.01% 2,457,905
2009-02-16 2009-02-12 19.108 128,084 -5,757 0.01% 2,447,493
2009-02-12 2009-02-10 18.726 133,841 +288 0.01% 2,506,350
2009-02-10 2009-02-06 18.136 133,553 -864 0.01% 2,422,077
2009-02-09 2009-02-05 17.997 134,417 -2,014 0.01% 2,419,066
2009-02-06 2009-02-04 17.893 136,431 +3,166 0.01% 2,441,092
2009-02-05 2009-02-03 17.545 133,265 +1,439 0.01% 2,338,144
2009-02-03 2009-01-30 18.761 131,826 -576 0.01% 2,473,197
2009-02-02 2009-01-29 18.205 132,402 -1,151 0.01% 2,410,403
2009-01-29 2009-01-22 16.607 133,553 -2,303 0.01% 2,217,917
2009-01-23 2009-01-21 16.815 135,856 +6,908 0.01% 2,284,483
2009-01-20 2009-01-16 18.761 128,948 -6,620 0.01% 2,419,202
2009-01-16 2009-01-14 17.893 135,568 +864 0.01% 2,425,651
2009-01-15 2009-01-13 17.754 134,704 +575 0.01% 2,391,472
2009-01-14 2009-01-12 18.309 134,129 +1,727 0.01% 2,455,823
2009-01-13 2009-01-09 19.491 132,402 +4,605 0.01% 2,580,603
2009-01-12 2009-01-08 20.081 127,797 -30,510 0.01% 2,566,329
2009-01-09 2009-01-07 21.297 158,307 -29,358 0.01% 3,371,510
2009-01-08 2009-01-06 21.818 187,665 -8,347 0.02% 4,094,555
2009-01-07 2009-01-05 21.089 196,012 +61,020 0.02% 4,133,664
2009-01-06 2009-01-02 20.741 134,992 -7,196 0.01% 2,799,924
2009-01-05 2008-12-31 20.047 142,188 -1,151 0.01% 2,850,379
2009-01-02 2008-12-29 19.664 143,339 +1,151 0.01% 2,818,673
2008-12-22 2008-12-18 20.498 142,188 +1,727 0.01% 2,914,599
2008-12-15 2008-12-11 20.394 140,461 +2,015 0.01% 2,864,558
2008-12-12 2008-12-10 20.846 138,446 -43,750 0.01% 2,885,994
2008-12-11 2008-12-09 19.630 182,196 +6,907 0.02% 3,576,441
2008-12-10 2008-12-08 19.769 175,289 +25,042 0.01% 3,465,220
2008-12-09 2008-12-05 18.796 150,247 -31,374 0.01% 2,824,014
2008-12-08 2008-12-04 18.379 181,621 +29,359 0.02% 3,337,994
2008-12-05 2008-12-03 18.553 152,262 -4,030 0.01% 2,824,858
2008-12-04 2008-12-02 17.927 156,292 +1,152 0.01% 2,801,885
2008-12-03 2008-12-01 17.754 155,140 -2,015 0.01% 2,754,283
2008-12-02 2008-11-28 18.205 157,155 +2,302 0.01% 2,861,036
2008-12-01 2008-11-27 18.900 154,853 -863 0.01% 2,926,728
2008-11-28 2008-11-26 19.143 155,716 -1,151 0.01% 2,980,909
2008-11-26 2008-11-24 18.309 156,867 -8,635 0.01% 2,872,143
2008-11-25 2008-11-21 18.205 165,502 +5,756 0.01% 3,012,995
2008-11-24 2008-11-20 18.240 159,746 +4,030 0.01% 2,913,756
2008-11-21 2008-11-19 17.927 155,716 -1,151 0.01% 2,791,559
2008-11-20 2008-11-18 18.587 156,867 -86,349 0.01% 2,915,743
2008-11-18 2008-11-14 18.379 243,216 -77,715 0.02% 4,470,042
2008-11-17 2008-11-13 17.615 320,931 -1,727 0.03% 5,653,058
2008-11-13 2008-11-11 17.371 322,658 +3,454 0.03% 5,605,009
2008-11-12 2008-11-10 18.587 319,204 +131,251 0.03% 5,933,158
2008-11-11 2008-11-07 15.461 187,953 +5,757 0.02% 2,905,849
2008-11-10 2008-11-06 15.287 182,196 -6,333 0.02% 2,785,193
2008-11-07 2008-11-05 15.235 188,529 -1,439 0.02% 2,872,180
2008-11-06 2008-11-04 13.880 189,968 +4,893 0.02% 2,636,702
2008-11-04 2008-10-31 16.294 185,075 -5,756 0.02% 3,015,674
2008-11-03 2008-10-30 16.155 190,831 -2,591 0.02% 3,082,945
2008-10-31 2008-10-29 14.939 193,422 +2,878 0.02% 2,889,603
2008-10-30 2008-10-28 14.019 190,544 +2,879 0.02% 2,671,177
2008-10-28 2008-10-24 14.331 187,665 -1,727 0.02% 2,689,497
2008-10-27 2008-10-23 13.723 189,392 -10,074 0.02% 2,599,097
2008-10-24 2008-10-22 14.071 199,466 +9,786 0.02% 2,806,647
2008-10-23 2008-10-21 17.337 189,680 -864 0.02% 3,288,410
2008-10-22 2008-10-20 18.136 190,544 -287 0.02% 3,455,649
2008-10-16 2008-10-14 18.483 190,831 -12,665 0.02% 3,527,154
2008-10-15 2008-10-13 17.545 203,496 -11,801 0.02% 3,570,352
2008-10-14 2008-10-10 15.964 215,297 +10,362 0.02% 3,437,062
2008-10-13 2008-10-09 16.225 204,935 -30,510 0.02% 3,325,040
2008-10-10 2008-10-08 16.346 235,445 -8,635 0.02% 3,848,690
2008-10-09 2008-10-06 17.788 244,080 +37,994 0.02% 4,341,762
2008-10-08 2008-10-03 19.317 206,086 -2,015 0.02% 3,980,954
2008-10-06 2008-10-02 18.970 208,101 -1,727 0.02% 3,947,577
2008-10-03 2008-09-30 17.510 209,828 -6,908 0.02% 3,674,158
2008-10-02 2008-09-29 16.329 216,736 -288 0.02% 3,539,099
2008-09-29 2008-09-25 16.677 217,024 +5,757 0.02% 3,619,202
2008-09-25 2008-09-23 16.155 211,267 -142,764 0.02% 3,413,096
2008-09-24 2008-09-22 17.354 354,031 -6,044 0.03% 6,143,850
2008-09-23 2008-09-19 17.024 360,075 -17,558 0.03% 6,129,893
2008-09-22 2008-09-18 15.808 377,633 -29,071 0.03% 5,969,599
2008-09-19 2008-09-17 16.677 406,704 -863 0.03% 6,782,402
2008-09-18 2008-09-16 17.024 407,567 -288 0.03% 6,938,394
2008-09-17 2008-09-12 17.024 407,855 +2,878 0.03% 6,943,296
2008-09-12 2008-09-10 18.066 404,977 -1,727 0.03% 7,316,402
2008-09-09 2008-09-05 17.893 406,704 -1,151 0.03% 7,276,952
2008-09-08 2008-09-04 18.935 407,855 -2,879 0.03% 7,722,646
2008-08-29 2008-08-27 19.213 410,734 +2,879 0.03% 7,891,319
2008-08-28 2008-08-26 19.247 407,855 -576 0.03% 7,850,176
2008-08-20 2008-08-18 20.081 408,431 -9,786 0.03% 8,201,823
2008-08-15 2008-08-13 18.518 418,217 +9,786 0.03% 7,744,488
2008-08-14 2008-08-12 19.143 408,431 +2,878 0.03% 7,818,692
2008-08-13 2008-08-11 19.734 405,553 -8,634 0.03% 8,003,128
2008-08-11 2008-08-07 20.741 414,187 -4,318 0.03% 8,590,820
2008-08-08 2008-08-05 21.124 418,505 -17,270 0.04% 8,840,322
2008-08-05 2008-08-01 21.193 435,775 -14,391 0.04% 9,235,406
2008-08-01 2008-07-30 21.019 450,166 -6,332 0.04% 9,462,195
2008-07-28 2008-07-24 20.811 456,498 -28,784 0.04% 9,500,130
2008-07-25 2008-07-23 20.880 485,282 -6,620 0.04% 10,132,870
2008-07-23 2008-07-21 20.568 491,902 +23,890 0.04% 10,117,288
2008-07-18 2008-07-16 19.421 468,012 -1,727 0.04% 9,089,346
2008-07-17 2008-07-15 19.143 469,739 +1,727 0.04% 8,992,326
2008-07-16 2008-07-14 20.429 468,012 -575 0.04% 9,560,886
2008-07-15 2008-07-11 20.324 468,587 +83,758 0.04% 9,523,793
2008-07-14 2008-07-10 20.116 384,829 -8,059 0.03% 7,741,234
2008-07-11 2008-07-09 19.108 392,888 -29,071 0.03% 7,507,499
2008-07-10 2008-07-08 17.893 421,959 -1,727 0.04% 7,549,902
2008-07-09 2008-07-07 17.927 423,686 -3,454 0.04% 7,595,522
2008-07-07 2008-07-03 17.823 427,140 +2,878 0.04% 7,612,923
2008-07-04 2008-07-02 18.240 424,262 +7,196 0.04% 7,738,509
2008-07-03 2008-06-30 19.108 417,066 -8,635 0.03% 7,969,504
2008-07-02 2008-06-27 18.657 425,701 +9,787 0.04% 7,942,236
2008-06-30 2008-06-26 19.525 415,914 -4,030 0.03% 8,120,891
2008-06-27 2008-06-25 19.560 419,944 -31,661 0.04% 8,214,169
2008-06-26 2008-06-24 19.803 451,605 +5,756 0.04% 8,943,292
2008-06-24 2008-06-20 19.977 445,849 +4,606 0.04% 8,906,754
2008-06-23 2008-06-19 19.977 441,243 +16,118 0.04% 8,814,740
2008-06-20 2008-06-18 20.811 425,125 -3,454 0.04% 8,847,230
2008-06-19 2008-06-17 19.630 428,579 -2,015 0.04% 8,412,850
2008-06-17 2008-06-13 19.074 430,594 -2,302 0.04% 8,213,044
2008-06-16 2008-06-12 19.977 432,896 +863 0.04% 8,647,991
2008-06-13 2008-06-11 20.498 432,033 +4,893 0.04% 8,855,901
2008-06-12 2008-06-10 20.533 427,140 -5,181 0.04% 8,770,444
2008-06-11 2008-06-06 21.818 432,321 -288 0.04% 9,432,565
2008-06-10 2008-06-05 21.332 432,609 -2,590 0.04% 9,228,429
2008-06-05 2008-06-03 22.444 435,199 -576 0.04% 9,767,518
2008-06-04 2008-06-02 22.548 435,775 +25,905 0.04% 9,825,866
2008-06-03 2008-05-30 24.320 409,870 -16,694 0.03% 9,967,999
2008-06-02 2008-05-29 21.332 426,564 -8,059 0.04% 9,099,476
2008-05-30 2008-05-28 21.124 434,623 -14,680 0.04% 9,180,791
2008-05-27 2008-05-23 20.985 449,303 -11,513 0.04% 9,428,445
2008-05-26 2008-05-22 21.471 460,816 +11,225 0.04% 9,894,181
2008-05-23 2008-05-21 21.888 449,591 -4,893 0.04% 9,840,609
2008-05-22 2008-05-20 21.645 454,484 +2,879 0.04% 9,837,177
2008-05-21 2008-05-19 21.818 451,605 +5,468 0.04% 9,853,312
2008-05-20 2008-05-16 21.818 446,137 -2,878 0.04% 9,734,008
2008-05-19 2008-05-15 21.471 449,015 -2,878 0.04% 9,640,802
2008-05-16 2008-05-14 21.263 451,893 +7,483 0.04% 9,608,395
2008-05-15 2008-05-13 21.332 444,410 -11,801 0.04% 9,480,168
2008-05-14 2008-05-09 20.880 456,211 +6,045 0.04% 9,525,857
2008-05-13 2008-05-08 21.158 450,166 +116,859 0.04% 9,524,755
2008-05-09 2008-05-07 21.054 333,307 -2,299,762 0.03% 7,017,475
2008-05-08 2008-05-06 22.096 2,633,069 +1,144,700 0.22% 58,181,269
2008-05-07 2008-05-05 21.853 1,488,369 +1,151,896 0.12% 32,525,583
2008-05-06 2008-05-02 21.506 336,473 -3,742 0.03% 7,236,102
2008-05-05 2008-04-30 21.019 340,215 -42,887 0.03% 7,151,097
2008-04-30 2008-04-28 20.776 383,102 -5,756 0.03% 7,959,384
2008-04-29 2008-04-25 20.290 388,858 +6,044 0.03% 7,889,831
2008-04-28 2008-04-24 21.193 382,814 -10,074 0.03% 8,113,000
2008-04-25 2008-04-23 20.846 392,888 -6,332 0.03% 8,189,999
2008-04-24 2008-04-22 20.741 399,220 -1,439 0.03% 8,280,384
2008-04-23 2008-04-21 20.151 400,659 -7,484 0.03% 8,073,591
2008-04-22 2008-04-18 19.908 408,143 -288 0.03% 8,125,139
2008-04-21 2008-04-17 19.630 408,431 -5,756 0.03% 8,017,353
2008-04-18 2008-04-16 19.525 414,187 -5,757 0.03% 8,087,171
2008-04-17 2008-04-15 19.525 419,944 -32,813 0.04% 8,199,579
2008-04-16 2008-04-14 19.769 452,757 -26,768 0.04% 8,950,376
2008-04-15 2008-04-11 20.637 479,525 -39,145 0.04% 9,896,042
2008-04-14 2008-04-10 20.637 518,670 +49,219 0.04% 10,703,884
2008-04-11 2008-04-09 20.116 469,451 +56,415 0.04% 9,443,493
2008-04-08 2008-04-03 19.908 413,036 -12,665 0.03% 8,222,547
2008-04-07 2008-04-02 20.359 425,701 +9,787 0.04% 8,666,947
2008-04-03 2008-04-01 18.587 415,914 -2,591 0.04% 7,730,742
2008-04-02 2008-03-31 18.587 418,505 +6,908 0.04% 7,778,901
2008-04-01 2008-03-28 18.900 411,597 -15,255 0.04% 7,779,200
2008-03-31 2008-03-27 18.900 426,852 +5,181 0.04% 8,067,520
2008-03-28 2008-03-26 19.282 421,671 -17,846 0.04% 8,130,749
2008-03-27 2008-03-25 19.213 439,517 +20,149 0.04% 8,444,319
2008-03-26 2008-03-20 18.622 419,368 +7,483 0.04% 7,809,512
2008-03-25 2008-03-19 18.970 411,885 -47,780 0.04% 7,813,263
2008-03-20 2008-03-18 18.518 459,665 -18,709 0.04% 8,512,017
2008-03-19 2008-03-17 18.587 478,374 +53,825 0.04% 8,891,708
2008-03-18 2008-03-14 19.456 424,549 +61,307 0.04% 8,259,993
2008-03-17 2008-03-13 20.846 363,242 0.03% 7,572,009

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