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: TSE'S SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.086 2,062,200 +0 0.05% 177,349
2025-10-13 2025-10-09 0.091 2,062,200 +0 0.05% 187,660
2025-10-10 2025-10-08 0.090 2,062,200 +0 0.05% 185,598
2025-10-09 2025-10-06 0.090 2,062,200 +0 0.05% 185,598
2025-10-08 2025-10-03 0.092 2,062,200 +0 0.05% 189,722
2025-10-06 2025-10-02 0.093 2,062,200 +0 0.05% 191,785
2025-10-03 2025-09-30 0.092 2,062,200 +0 0.05% 189,722
2025-10-02 2025-09-29 0.092 2,062,200 +0 0.05% 189,722
2025-09-30 2025-09-26 0.090 2,062,200 +0 0.05% 185,598
2025-09-29 2025-09-25 0.091 2,062,200 +0 0.05% 187,660
2025-09-26 2025-09-24 0.092 2,062,200 +0 0.05% 189,722
2025-09-25 2025-09-23 0.093 2,062,200 +0 0.05% 191,785
2025-09-24 2025-09-22 0.091 2,062,200 +0 0.05% 187,660
2025-09-23 2025-09-19 0.091 2,062,200 +0 0.05% 187,660
2025-09-22 2025-09-18 0.091 2,062,200 +0 0.05% 187,660
2025-09-19 2025-09-17 0.091 2,062,200 +0 0.05% 187,660
2025-09-18 2025-09-16 0.091 2,062,200 +0 0.05% 187,660
2025-09-17 2025-09-15 0.090 2,062,200 +0 0.05% 185,598
2025-09-16 2025-09-12 0.091 2,062,200 +0 0.05% 187,660
2025-09-15 2025-09-11 0.092 2,062,200 +0 0.05% 189,722
2025-09-12 2025-09-10 0.092 2,062,200 +0 0.05% 189,722
2025-09-11 2025-09-09 0.093 2,062,200 +0 0.05% 191,785
2025-09-10 2025-09-08 0.094 2,062,200 +0 0.05% 193,847
2025-09-09 2025-09-05 0.093 2,062,200 +0 0.05% 191,785
2025-09-08 2025-09-04 0.091 2,062,200 +0 0.05% 187,660
2025-09-05 2025-09-03 0.094 2,062,200 +0 0.05% 193,847
2025-09-04 2025-09-02 0.094 2,062,200 -50,000 0.05% 193,847
2025-08-18 2025-08-14 0.095 2,112,200 +100,000 0.05% 200,659
2025-07-11 2025-07-09 0.088 2,012,200 +50,000 0.04% 177,074
2025-04-14 2025-04-10 0.079 1,962,200 +300,000 0.04% 155,014
2025-03-14 2025-03-12 0.090 1,662,200 +888,000 0.04% 149,598
2025-03-03 2025-02-27 0.103 774,200 -50,000 0.02% 79,743
2025-02-24 2025-02-20 0.113 824,200 +50,000 0.02% 93,135
2025-02-20 2025-02-18 0.109 774,200 -50,000 0.02% 84,388
2025-02-17 2025-02-13 0.110 824,200 +50,000 0.02% 90,662
2024-10-08 2024-10-04 0.150 774,200 -70,000 0.02% 116,130
2024-10-04 2024-10-02 0.128 844,200 +70,000 0.02% 108,058
2023-12-06 2023-12-04 0.107 774,200 -11,000 0.02% 82,839
2022-07-06 2022-07-04 0.305 785,200 -12,000 0.02% 239,486
2021-07-29 2021-07-27 0.495 797,200 +40,000 0.02% 394,614
2021-06-21 2021-06-17 0.720 757,200 -14,000 0.02% 545,184
2021-06-16 2021-06-11 0.790 771,200 +14,000 0.02% 609,248
2021-06-09 2021-06-07 0.720 757,200 -30,000 0.02% 545,184
2021-06-08 2021-06-04 0.710 787,200 -16,000 0.02% 558,912
2021-06-07 2021-06-03 0.670 803,200 -8,000 0.02% 538,144
2021-05-18 2021-05-14 0.710 811,200 +16,000 0.02% 575,952
2021-05-11 2021-05-07 0.670 795,200 -20,000 0.02% 532,784
2021-05-10 2021-05-06 0.690 815,200 +20,000 0.02% 562,488
2021-04-19 2021-04-15 0.700 795,200 -50,000 0.02% 556,640
2021-04-12 2021-04-08 0.730 845,200 -40,000 0.02% 616,996
2021-03-15 2021-03-11 0.590 885,200 -50,000 0.02% 522,268
2021-03-04 2021-03-02 0.670 935,200 +50,000 0.02% 626,584
2021-03-01 2021-02-25 0.590 885,200 +30,000 0.02% 522,268
2021-02-25 2021-02-23 0.530 855,200 +40,000 0.02% 453,256
2021-02-22 2021-02-18 0.970 815,200 -10,000 0.02% 790,744
2021-02-18 2021-02-16 0.800 825,200 -100,000 0.02% 660,160
2021-02-17 2021-02-11 0.760 925,200 +100,000 0.02% 703,152
2021-02-16 2021-02-09 0.700 825,200 -50,000 0.02% 577,640
2021-02-05 2021-02-03 0.490 875,200 -50,000 0.02% 428,848
2021-02-04 2021-02-02 0.415 925,200 -30,000 0.02% 383,958
2021-02-03 2021-02-01 0.390 955,200 +30,000 0.02% 372,528
2021-01-27 2021-01-25 0.400 925,200 -48,000 0.02% 370,080
2021-01-26 2021-01-22 0.375 973,200 +48,000 0.02% 364,950
2021-01-08 2021-01-06 0.325 925,200 -80,000 0.02% 300,690
2021-01-07 2021-01-05 0.340 1,005,200 +80,000 0.02% 341,768
2021-01-06 2021-01-04 0.320 925,200 +60,000 0.02% 296,064
2021-01-05 2020-12-31 0.290 865,200 -20,000 0.02% 250,908
2021-01-04 2020-12-29 0.315 885,200 -66,000 0.02% 278,838
2020-12-21 2020-12-17 0.248 951,200 +40,000 0.02% 235,898
2020-12-11 2020-12-09 0.247 911,200 -14,000 0.02% 225,066
2020-12-10 2020-12-08 0.250 925,200 -66,000 0.02% 231,300
2020-12-07 2020-12-03 0.255 991,200 +40,000 0.02% 252,756
2020-11-24 2020-11-20 0.238 951,200 +26,000 0.02% 226,386
2020-11-19 2020-11-17 0.250 925,200 -66,000 0.02% 231,300
2020-11-17 2020-11-13 0.240 991,200 +40,000 0.02% 237,888
2020-11-06 2020-11-04 0.232 951,200 +40,000 0.02% 220,678
2020-10-28 2020-10-23 0.241 911,200 +40,000 0.02% 219,599
2020-09-28 2020-09-24 0.238 871,200 +26,000 0.02% 207,346
2020-08-20 2020-08-18 0.275 845,200 -20,000 0.02% 232,430
2020-07-27 2020-07-23 0.239 865,200 +20,000 0.02% 206,783
2020-07-23 2020-07-21 0.240 845,200 -20,000 0.02% 202,848
2020-07-20 2020-07-16 0.209 865,200 +20,000 0.02% 180,827
2019-05-23 2019-05-21 0.215 845,200 -30,000 0.02% 181,718
2019-05-20 2019-05-16 0.221 875,200 +10,000 0.02% 193,419
2019-05-17 2019-05-15 0.225 865,200 +20,000 0.02% 194,670
2019-04-01 2019-03-28 0.265 845,200 +100,000 0.02% 223,978
2019-03-06 2019-03-04 0.295 745,200 -100,000 0.02% 219,834
2019-01-07 2019-01-03 0.260 845,200 +100,000 0.02% 219,752
2018-12-14 2018-12-12 0.350 745,200 -140,000 0.02% 260,820
2018-12-13 2018-12-11 0.260 885,200 -10,000 0.02% 230,152
2018-12-10 2018-12-06 0.215 895,200 +50,000 0.02% 192,468
2018-12-05 2018-12-03 0.230 845,200 -50,000 0.02% 194,396
2018-11-30 2018-11-28 0.236 895,200 +50,000 0.02% 211,267
2018-11-26 2018-11-22 0.270 845,200 -70,000 0.03% 228,204
2018-11-15 2018-11-13 0.295 915,200 +140,000 0.03% 269,984
2018-05-07 2018-05-03 0.550 775,200 -260,000 0.02% 426,360
2018-05-04 2018-05-02 0.420 1,035,200 +100,000 0.03% 434,784
2018-04-18 2018-04-16 0.234 935,200 -40,000 0.03% 218,837
2018-04-17 2018-04-13 0.224 975,200 +40,000 0.03% 218,445
2018-04-12 2018-04-10 0.240 935,200 -30,000 0.03% 224,448
2018-03-09 2018-03-07 0.214 965,200 -48,000 0.03% 206,553
2018-02-06 2018-02-02 0.222 1,013,200 -2,000 0.03% 224,930
2018-01-30 2018-01-26 0.227 1,015,200 +50,000 0.03% 230,450
2018-01-09 2018-01-05 0.250 965,200 -40,000 0.03% 241,300
2017-12-08 2017-12-06 0.227 1,005,200 -90,000 0.03% 228,180
2017-12-04 2017-11-30 0.230 1,095,200 +40,000 0.03% 251,896
2017-10-19 2017-10-17 0.270 1,055,200 -30,000 0.03% 284,904
2017-10-11 2017-10-09 0.250 1,085,200 +30,000 0.03% 271,300
2017-08-21 2017-08-17 0.265 1,055,200 -6,600 0.03% 279,628
2017-06-20 2017-06-16 0.246 1,061,800 -40,000 0.03% 261,203
2017-06-08 2017-06-06 0.275 1,101,800 -30,000 0.03% 302,995
2017-06-05 2017-06-01 0.275 1,131,800 +50,000 0.03% 311,245
2017-05-29 2017-05-25 0.285 1,081,800 +20,000 0.03% 308,313
2017-05-26 2017-05-24 0.295 1,061,800 -30,000 0.03% 313,231
2017-05-24 2017-05-22 0.315 1,091,800 +50,000 0.03% 343,917
2017-05-17 2017-05-15 0.191 1,041,800 -50,000 0.03% 198,984
2017-04-18 2017-04-12 0.265 1,091,800 +50,000 0.03% 289,327
2017-02-09 2017-02-07 0.305 1,041,800 +38,000 0.03% 317,749
2017-02-06 2017-02-02 0.310 1,003,800 +30,000 0.03% 311,178
2017-02-02 2017-01-27 0.300 973,800 +90,000 0.03% 292,140
2016-12-05 2016-12-01 0.335 883,800 +30,000 0.03% 296,073
2016-11-15 2016-11-11 0.375 853,800 +60,000 0.03% 320,175
2016-10-20 2016-10-18 0.405 793,800 -50,000 0.02% 321,489
2016-10-14 2016-10-12 0.405 843,800 -50,000 0.03% 341,739
2016-10-11 2016-10-06 0.420 893,800 +100,000 0.03% 375,396
2016-09-15 2016-09-13 0.370 793,800 -140,000 0.02% 293,706
2016-09-09 2016-09-07 0.380 933,800 +140,000 0.03% 354,844
2016-06-01 2016-05-30 0.405 793,800 -50,000 0.02% 321,489
2016-05-31 2016-05-27 0.405 843,800 +50,000 0.03% 341,739
2016-04-21 2016-04-19 0.465 793,800 -28,000 0.02% 369,117
2016-04-20 2016-04-18 0.455 821,800 +28,000 0.02% 373,919
2016-04-15 2016-04-13 0.450 793,800 -50,000 0.02% 357,210
2016-04-14 2016-04-12 0.435 843,800 +50,000 0.03% 367,053
2016-03-15 2016-03-11 0.470 793,800 +70,000 0.02% 373,086
2016-03-11 2016-03-09 0.445 723,800 +30,000 0.02% 322,091
2016-01-19 2016-01-15 0.430 693,800 -12,000 0.02% 298,334
2015-12-15 2015-12-11 0.530 705,800 +40,000 0.02% 374,074
2015-12-01 2015-11-27 0.550 665,800 +40,000 0.02% 366,190
2015-11-26 2015-11-24 0.600 625,800 -70,000 0.02% 375,480
2015-11-13 2015-11-11 0.570 695,800 +30,000 0.02% 396,606
2015-11-03 2015-10-30 0.590 665,800 +40,000 0.02% 392,822
2015-10-30 2015-10-28 0.600 625,800 -170,000 0.02% 375,480
2015-10-28 2015-10-26 0.560 795,800 +90,000 0.02% 445,648
2015-10-22 2015-10-19 0.580 705,800 -20,000 0.02% 409,364
2015-10-13 2015-10-09 0.570 725,800 -10,000 0.02% 413,706
2015-10-12 2015-10-08 0.550 735,800 -20,000 0.02% 404,690
2015-10-09 2015-10-07 0.739 755,800 +20,000 0.02% 558,711
2015-10-08 2015-10-06 0.763 735,800 +143,839 0.02% 561,472
2015-10-07 2015-10-05 0.751 591,961 -58,710 0.02% 444,654
2015-10-02 2015-09-29 0.715 650,671 -117,419 0.02% 465,480
2015-09-30 2015-09-25 0.739 768,090 -25,162 0.03% 567,796
2015-09-29 2015-09-24 0.703 793,252 +75,484 0.03% 558,022
2015-09-25 2015-09-23 0.668 717,768 +137,549 0.03% 479,248
2015-09-24 2015-09-22 0.703 580,219 +58,709 0.02% 408,162
2015-09-15 2015-09-11 0.668 521,510 -41,935 0.02% 348,208
2015-08-25 2015-08-21 0.656 563,445 +41,935 0.02% 369,490
2015-08-17 2015-08-13 0.775 521,510 +16,775 0.02% 404,170
2015-08-13 2015-08-11 0.811 504,735 -16,775 0.02% 409,224
2015-08-11 2015-08-07 0.763 521,510 -41,935 0.02% 397,952
2015-08-05 2015-08-03 0.787 563,445 +41,935 0.02% 443,388
2015-08-03 2015-07-30 0.799 521,510 -83,871 0.02% 416,606
2015-07-30 2015-07-28 0.763 605,381 +33,549 0.02% 461,952
2015-07-29 2015-07-27 0.775 571,832 +83,871 0.02% 443,170
2015-07-24 2015-07-22 0.823 487,961 -41,936 0.02% 401,442
2015-07-23 2015-07-21 0.847 529,897 +41,936 0.02% 448,578
2015-07-16 2015-07-14 0.823 487,961 -33,549 0.02% 401,442
2015-07-15 2015-07-13 0.823 521,510 -3,355 0.02% 429,042
2015-07-13 2015-07-09 0.727 524,865 -167,741 0.02% 381,738
2015-07-10 2015-07-08 0.608 692,606 +116,916 0.03% 421,158
2015-07-08 2015-07-06 0.775 575,690 -109,033 0.02% 446,160
2015-07-07 2015-07-03 0.870 684,723 +41,936 0.02% 595,972
2015-06-30 2015-06-26 0.978 642,787 +67,097 0.02% 628,448
2015-06-26 2015-06-24 1.013 575,690 -16,775 0.02% 583,440
2015-06-25 2015-06-23 1.002 592,465 +41,936 0.02% 593,376
2015-06-24 2015-06-22 0.990 550,529 +110,710 0.02% 544,812
2015-06-23 2015-06-19 1.037 439,819 -125,807 0.02% 456,228
2015-06-11 2015-06-09 0.978 565,626 +83,871 0.02% 553,008
2015-06-04 2015-06-02 1.061 481,755 +83,871 0.02% 511,216
2015-05-21 2015-05-19 1.204 397,884 -16,774 0.01% 479,144
2015-05-14 2015-05-12 1.085 414,658 -152,645 0.01% 449,904
2015-05-06 2015-05-04 1.025 567,303 -50,323 0.02% 581,704
2015-05-05 2015-04-30 0.978 617,626 -109,368 0.02% 603,848
2015-05-04 2015-04-29 0.918 726,994 +83,871 0.03% 667,436
2015-04-29 2015-04-27 0.906 643,123 -41,935 0.02% 582,768
2015-04-28 2015-04-24 0.894 685,058 -41,936 0.02% 612,600
2015-04-27 2015-04-23 0.894 726,994 +83,871 0.03% 650,100
2015-04-24 2015-04-22 0.906 643,123 +50,323 0.02% 582,768
2015-04-23 2015-04-21 0.906 592,800 -83,871 0.02% 537,168
2015-04-22 2015-04-20 0.847 676,671 +41,936 0.02% 572,828
2015-04-21 2015-04-17 0.930 634,735 +41,935 0.02% 590,304
2015-04-17 2015-04-15 0.966 592,800 +50,323 0.02% 572,508
2015-04-16 2015-04-14 0.990 542,477 -117,420 0.02% 536,844
2015-04-15 2015-04-13 0.942 659,897 +41,936 0.02% 621,572
2015-04-13 2015-04-09 0.930 617,961 -45,291 0.02% 574,704
2015-04-10 2015-04-08 0.918 663,252 -97,290 0.02% 608,916
2015-04-08 2015-04-01 0.751 760,542 -33,548 0.03% 571,284
2015-04-02 2015-03-31 0.727 794,090 +33,548 0.03% 577,548
2015-03-20 2015-03-18 0.739 760,542 -8,387 0.03% 562,216
2015-03-12 2015-03-10 0.668 768,929 -25,161 0.03% 513,408
2015-03-10 2015-03-06 0.692 794,090 +8,387 0.03% 549,144
2015-03-05 2015-03-03 0.656 785,703 -41,936 0.03% 515,240
2015-02-27 2015-02-25 0.751 827,639 +41,936 0.03% 621,684
2015-02-26 2015-02-24 0.775 785,703 +92,258 0.03% 608,920
2015-02-25 2015-02-23 0.775 693,445 -461,290 0.03% 537,420
2015-02-24 2015-02-18 0.692 1,154,735 -16,775 0.04% 798,544
2015-02-10 2015-02-06 0.692 1,171,510 -167,742 0.04% 810,144
2015-01-27 2015-01-23 0.703 1,339,252 +16,775 0.05% 942,112
2015-01-23 2015-01-21 0.751 1,322,477 +167,742 0.05% 993,384
2015-01-21 2015-01-19 0.703 1,154,735 -16,775 0.04% 812,312
2015-01-19 2015-01-15 0.751 1,171,510 +293,549 0.04% 879,984
2015-01-15 2015-01-13 0.751 877,961 +125,806 0.03% 659,484
2015-01-13 2015-01-09 0.751 752,155 -25,161 0.03% 564,984
2015-01-12 2015-01-08 0.751 777,316 +25,161 0.03% 583,884
2015-01-09 2015-01-07 0.763 752,155 +41,936 0.03% 573,952
2015-01-07 2015-01-05 0.787 710,219 -16,775 0.03% 558,888
2015-01-05 2014-12-31 0.751 726,994 -8,387 0.03% 546,084
2014-12-18 2014-12-16 0.787 735,381 +25,162 0.03% 578,688
2014-12-10 2014-12-08 0.799 710,219 +25,161 0.03% 567,356
2014-12-05 2014-12-03 0.835 685,058 +58,710 0.02% 571,760
2014-12-03 2014-12-01 0.835 626,348 +41,935 0.02% 522,760
2014-12-01 2014-11-27 0.894 584,413 +41,936 0.02% 522,600
2014-11-24 2014-11-20 0.930 542,477 -25,162 0.02% 504,504
2014-11-17 2014-11-13 0.918 567,639 +6,710 0.02% 521,136
2014-11-12 2014-11-10 0.966 560,929 +10,064 0.02% 541,728
2014-10-31 2014-10-29 0.954 550,865 -13,419 0.02% 525,440
2014-10-27 2014-10-23 0.918 564,284 -25,161 0.02% 518,056
2014-10-21 2014-10-17 0.918 589,445 +25,161 0.02% 541,156
2014-10-17 2014-10-15 0.930 564,284 -35,226 0.02% 524,784
2014-10-16 2014-10-14 0.918 599,510 -150,967 0.02% 550,396
2014-10-15 2014-10-13 0.930 750,477 +202,967 0.03% 697,944
2014-10-14 2014-10-10 0.954 547,510 -16,774 0.02% 522,240
2014-10-13 2014-10-09 0.966 564,284 +30,194 0.02% 544,968
2014-10-10 2014-10-08 0.990 534,090 -18,452 0.02% 528,544
2014-10-09 2014-10-07 0.966 552,542 -41,935 0.02% 533,628
2014-10-07 2014-10-03 0.894 594,477 +48,477 0.02% 531,600
2014-10-03 2014-09-29 0.930 546,000 +18,452 0.02% 507,780
2014-09-30 2014-09-26 1.013 527,548 -4,218,710 0.02% 534,650
2014-09-29 2014-09-25 1.061 4,746,258 +25,161 0.17% 5,036,510
2014-09-26 2014-09-24 1.037 4,721,097 -167,742 0.17% 4,897,230
2014-09-24 2014-09-22 1.085 4,888,839 -25,161 0.18% 5,304,390
2014-09-23 2014-09-19 1.109 4,914,000 -83,871 0.18% 5,448,870
2014-09-22 2014-09-18 1.073 4,997,871 -68,774 0.18% 5,363,100
2014-09-17 2014-09-15 1.013 5,066,645 -167,742 0.18% 5,134,850
2014-09-16 2014-09-12 1.002 5,234,387 -16,774 0.19% 5,242,440
2014-09-15 2014-09-11 1.002 5,251,161 +25,161 0.19% 5,259,240
2014-09-12 2014-09-10 1.013 5,226,000 -102,323 0.19% 5,296,350
2014-09-11 2014-09-08 0.966 5,328,323 -16,774 0.19% 5,145,930
2014-09-08 2014-09-04 0.942 5,345,097 -18,451 0.19% 5,034,670
2014-09-04 2014-09-02 0.894 5,363,548 +16,774 0.19% 4,796,250
2014-09-01 2014-08-28 0.894 5,346,774 +16,774 0.19% 4,781,250
2014-08-29 2014-08-27 0.930 5,330,000 +25,161 0.19% 4,956,900
2014-08-27 2014-08-25 0.978 5,304,839 -83,871 0.19% 5,186,500
2014-08-26 2014-08-22 1.002 5,388,710 -92,258 0.19% 5,397,000
2014-08-25 2014-08-21 0.954 5,480,968 -8,387 0.20% 5,228,000
2014-08-21 2014-08-19 0.954 5,489,355 +184,516 0.20% 5,236,000
2014-08-20 2014-08-18 0.918 5,304,839 +16,774 0.19% 4,870,250
2014-08-19 2014-08-15 0.930 5,288,065 +8,388 0.19% 4,917,900
2014-08-18 2014-08-14 0.894 5,279,677 -142,581 0.19% 4,721,250
2014-08-15 2014-08-13 0.906 5,422,258 -16,774 0.20% 4,913,400
2014-08-14 2014-08-12 0.906 5,439,032 +236,516 0.20% 4,928,600
2014-08-12 2014-08-08 0.858 5,202,516 -25,161 0.19% 4,466,160
2014-08-11 2014-08-07 0.858 5,227,677 +16,774 0.19% 4,487,760
2014-08-06 2014-08-04 0.858 5,210,903 +8,387 0.19% 4,473,360
2014-08-01 2014-07-30 0.894 5,202,516 -25,161 0.19% 4,652,250
2014-07-31 2014-07-29 0.823 5,227,677 +16,774 0.19% 4,300,770
2014-07-29 2014-07-25 0.823 5,210,903 +8,387 0.19% 4,286,970
2014-07-28 2014-07-24 0.823 5,202,516 -33,549 0.19% 4,280,070
2014-07-15 2014-07-11 0.823 5,236,065 -18,451 0.19% 4,307,670
2014-07-14 2014-07-10 0.835 5,254,516 -50,323 0.19% 4,385,500
2014-07-10 2014-07-08 0.835 5,304,839 -16,774 0.19% 4,427,500
2014-07-08 2014-07-04 0.847 5,321,613 -41,935 0.19% 4,504,950
2014-07-07 2014-07-03 0.870 5,363,548 -25,162 0.19% 4,668,350
2014-07-02 2014-06-27 0.847 5,388,710 +41,936 0.19% 4,561,750
2014-06-27 2014-06-25 0.823 5,346,774 -25,161 0.19% 4,398,750
2014-06-26 2014-06-24 0.835 5,371,935 -67,097 0.19% 4,483,500
2014-06-25 2014-06-23 0.811 5,439,032 +33,548 0.20% 4,409,800
2014-06-24 2014-06-20 0.811 5,405,484 +117,419 0.20% 4,382,600
2014-06-23 2014-06-19 0.894 5,288,065 +83,871 0.19% 4,728,750
2014-06-18 2014-06-16 0.930 5,204,194 +150,968 0.19% 4,839,900
2014-06-17 2014-06-13 0.990 5,053,226 -8,387 0.18% 5,000,750
2014-06-16 2014-06-12 0.990 5,061,613 +25,161 0.18% 5,009,050
2014-06-12 2014-06-10 1.025 5,036,452 +67,097 0.18% 5,164,300
2014-06-09 2014-06-05 1.002 4,969,355 +8,387 0.18% 4,977,000
2014-06-06 2014-06-04 1.025 4,960,968 -75,484 0.18% 5,086,900
2014-06-04 2014-05-30 0.966 5,036,452 +1,678 0.18% 4,864,050
2014-05-30 2014-05-28 0.990 5,034,774 +48,645 0.18% 4,982,490
2014-05-29 2014-05-27 0.954 4,986,129 -50,323 0.18% 4,756,000
2014-05-27 2014-05-23 0.930 5,036,452 +75,484 0.18% 4,683,900
2014-05-23 2014-05-21 1.002 4,960,968 -25,161 0.18% 4,968,600
2014-05-22 2014-05-20 1.002 4,986,129 -125,806 0.18% 4,993,800
2014-05-21 2014-05-19 0.966 5,111,935 +2,843,225 0.18% 4,936,950
2014-05-20 2014-05-16 0.799 2,268,710 +16,775 0.08% 1,812,350
2014-05-19 2014-05-15 0.811 2,251,935 -33,549 0.08% 1,825,800
2014-05-16 2014-05-14 0.811 2,285,484 +33,549 0.08% 1,853,000
2014-05-14 2014-05-12 0.811 2,251,935 +1,258,064 0.08% 1,825,800
2014-05-07 2014-05-02 0.835 993,871 +25,161 0.04% 829,500
2014-05-05 2014-04-30 0.811 968,710 -8,387 0.04% 785,400
2014-04-30 2014-04-28 0.811 977,097 +8,387 0.04% 792,200
2014-04-29 2014-04-25 0.870 968,710 +16,775 0.04% 843,150
2014-04-25 2014-04-23 0.918 951,935 +8,387 0.03% 873,950
2014-04-24 2014-04-22 0.882 943,548 -16,775 0.03% 832,500
2014-04-23 2014-04-17 0.894 960,323 -50,322 0.03% 858,750
2014-04-16 2014-04-14 0.847 1,010,645 +41,935 0.04% 855,550
2014-04-15 2014-04-11 0.882 968,710 +25,162 0.04% 854,700
2014-04-14 2014-04-10 0.942 943,548 -8,387 0.03% 888,750
2014-04-11 2014-04-09 0.930 951,935 -33,549 0.03% 885,300
2014-04-10 2014-04-08 0.882 985,484 -33,548 0.04% 869,500
2014-04-09 2014-04-07 0.882 1,019,032 +159,355 0.04% 899,100
2014-04-08 2014-04-04 0.978 859,677 +125,806 0.03% 840,500
2014-04-07 2014-04-03 1.025 733,871 +8,387 0.03% 752,500
2014-04-04 2014-04-02 1.013 725,484 -125,806 0.03% 735,250
2014-04-03 2014-04-01 1.037 851,290 +92,258 0.03% 883,050
2014-04-02 2014-03-31 1.002 759,032 -125,807 0.03% 760,200
2014-03-31 2014-03-27 0.930 884,839 +58,710 0.03% 822,900
2014-03-28 2014-03-26 1.037 826,129 +8,387 0.03% 856,950
2014-03-27 2014-03-25 1.121 817,742 -38,581 0.03% 916,500
2014-03-26 2014-03-24 1.121 856,323 -8,387 0.03% 959,740
2014-03-25 2014-03-21 1.145 864,710 +144,258 0.03% 989,760
2014-03-24 2014-03-20 1.276 720,452 +33,549 0.03% 919,130
2014-03-21 2014-03-19 1.371 686,903 -306,968 0.02% 941,850
2014-03-20 2014-03-18 1.407 993,871 +457,936 0.04% 1,398,300
2014-03-19 2014-03-17 1.383 535,935 +25,161 0.02% 741,239
2014-03-18 2014-03-14 1.455 510,774 -1,660,645 0.02% 742,980
2014-03-17 2014-03-13 1.467 2,171,419 +1,672,387 0.08% 3,184,469
2014-03-14 2014-03-12 1.490 499,032 +90,580 0.02% 743,750
2014-03-13 2014-03-11 1.633 408,452 -25,161 0.01% 667,191
2014-03-12 2014-03-10 1.586 433,613 -1,677 0.02% 687,610
2014-03-11 2014-03-07 1.633 435,290 -98,968 0.02% 711,029
2014-03-10 2014-03-06 1.443 534,258 -835,355 0.02% 770,770
2014-03-07 2014-03-05 1.455 1,369,613 +30,194 0.05% 1,992,260
2014-03-06 2014-03-04 1.478 1,339,419 -46,968 0.05% 1,980,279
2014-03-04 2014-02-28 1.431 1,386,387 +30,193 0.05% 1,983,600
2014-03-03 2014-02-27 1.490 1,356,194 +3,355 0.05% 2,021,251
2014-02-28 2014-02-26 1.431 1,352,839 +13,420 0.05% 1,935,600
2014-02-27 2014-02-25 1.443 1,339,419 +41,935 0.05% 1,932,369
2014-02-21 2014-02-19 1.598 1,297,484 +6,710 0.05% 2,072,980
2014-02-19 2014-02-17 1.598 1,290,774 -8,387 0.05% 2,062,260
2014-02-17 2014-02-13 1.562 1,299,161 -360,645 0.05% 2,029,190
2014-02-14 2014-02-12 1.419 1,659,806 -503,226 0.06% 2,355,009
2014-02-12 2014-02-10 1.657 2,163,032 +8,387 0.08% 3,584,810
2014-02-10 2014-02-06 1.598 2,154,645 +8,387 0.08% 3,442,460
2014-02-07 2014-02-05 1.645 2,146,258 +41,935 0.08% 3,531,420
2014-02-05 2014-01-30 1.741 2,104,323 +6,710 0.08% 3,663,141
2014-01-29 2014-01-27 1.622 2,097,613 -67,097 0.08% 3,401,360
2014-01-28 2014-01-24 1.705 2,164,710 +50,323 0.08% 3,690,831
2014-01-24 2014-01-22 1.860 2,114,387 -176,129 0.08% 3,932,760
2014-01-23 2014-01-21 1.943 2,290,516 +167,742 0.08% 4,451,530
2014-01-21 2014-01-17 1.896 2,122,774 -8,387 0.08% 4,024,290
2014-01-20 2014-01-16 1.908 2,131,161 -1,678 0.08% 4,065,599
2014-01-17 2014-01-15 1.848 2,132,839 -58,709 0.08% 3,941,651
2014-01-16 2014-01-14 1.645 2,191,548 +16,774 0.08% 3,605,939
2014-01-15 2014-01-13 1.610 2,174,774 -1,678 0.08% 3,500,550
2014-01-14 2014-01-10 1.645 2,176,452 -15,096 0.08% 3,581,101
2014-01-13 2014-01-09 1.681 2,191,548 -83,871 0.08% 3,684,329
2014-01-10 2014-01-08 1.705 2,275,419 +1,601,935 0.08% 3,879,589
2014-01-09 2014-01-07 1.622 673,484 -1,518,064 0.02% 1,092,080
2014-01-08 2014-01-06 1.622 2,191,548 +8,387 0.08% 3,553,679
2014-01-07 2014-01-03 1.419 2,183,161 +16,774 0.08% 3,097,570
2014-01-06 2014-01-02 1.407 2,166,387 +67,097 0.08% 3,047,940
2014-01-03 2013-12-31 1.252 2,099,290 +1,702,580 0.08% 2,628,150
2014-01-02 2013-12-27 1.168 396,710 -16,774 0.01% 463,540
2013-12-30 2013-12-24 1.109 413,484 +16,774 0.01% 458,490
2013-12-23 2013-12-19 1.037 396,710 -679,355 0.01% 411,510
2013-12-20 2013-12-18 1.049 1,076,065 -998,064 0.04% 1,129,041
2013-12-19 2013-12-17 1.061 2,074,129 -33,548 0.08% 2,200,970
2013-12-18 2013-12-16 1.073 2,107,677 +1,669,032 0.08% 2,261,700
2013-12-10 2013-12-06 0.978 438,645 -1,677,420 0.02% 428,860
2013-12-09 2013-12-05 1.002 2,116,065 -16,774 0.08% 2,119,320
2013-12-06 2013-12-04 1.002 2,132,839 -144,258 0.08% 2,136,120
2013-12-04 2013-12-02 0.942 2,277,097 +33,549 0.08% 2,144,850
2013-12-02 2013-11-28 0.954 2,243,548 +18,451 0.08% 2,140,000
2013-11-29 2013-11-27 0.954 2,225,097 +8,387 0.08% 2,122,400
2013-11-28 2013-11-26 0.978 2,216,710 -41,935 0.08% 2,167,260
2013-11-27 2013-11-25 0.942 2,258,645 -41,936 0.08% 2,127,470
2013-11-26 2013-11-22 0.954 2,300,581 +16,775 0.08% 2,194,400
2013-11-22 2013-11-20 0.954 2,283,806 -20,129 0.08% 2,178,400
2013-11-21 2013-11-19 0.918 2,303,935 +36,903 0.08% 2,115,190
2013-11-18 2013-11-14 0.858 2,267,032 -20,129 0.08% 1,946,160
2013-11-15 2013-11-13 0.847 2,287,161 +20,129 0.08% 1,936,170
2013-11-13 2013-11-11 0.858 2,267,032 +16,774 0.08% 1,946,160
2013-11-12 2013-11-08 0.858 2,250,258 -41,936 0.08% 1,931,760
2013-11-11 2013-11-07 0.870 2,292,194 +1,677,420 0.08% 1,995,090
2013-11-08 2013-11-06 0.906 614,774 +83,871 0.02% 557,080
2013-11-07 2013-11-05 0.906 530,903 -41,936 0.02% 481,080
2013-11-06 2013-11-04 0.870 572,839 -41,935 0.02% 498,590
2013-11-04 2013-10-31 0.799 614,774 -1,677,420 0.02% 491,110
2013-11-01 2013-10-30 0.811 2,292,194 -125,806 0.08% 1,858,440
2013-10-31 2013-10-29 0.823 2,418,000 -33,548 0.09% 1,989,270
2013-10-30 2013-10-28 0.823 2,451,548 -25,162 0.09% 2,016,870
2013-10-29 2013-10-25 0.858 2,476,710 -100,645 0.09% 2,126,160
2013-10-28 2013-10-24 0.894 2,577,355 -553,548 0.09% 2,304,750
2013-10-25 2013-10-23 0.763 3,130,903 +1,660,645 0.11% 2,389,120
2013-10-21 2013-10-17 0.739 1,470,258 -23,484 0.05% 1,086,860
2013-10-17 2013-10-15 0.751 1,493,742 +23,484 0.05% 1,122,030
2013-10-16 2013-10-11 0.763 1,470,258 -21,807 0.05% 1,121,920
2013-10-15 2013-10-10 0.751 1,492,065 +21,807 0.05% 1,120,770
2013-10-11 2013-10-09 0.763 1,470,258 +419,355 0.05% 1,121,920
2013-10-10 2013-10-08 0.775 1,050,903 +45,290 0.04% 814,450
2013-10-08 2013-10-04 0.763 1,005,613 -159,355 0.04% 767,360
2013-10-02 2013-09-27 0.703 1,164,968 +125,807 0.04% 819,510
2013-09-12 2013-09-10 0.739 1,039,161 +117,419 0.04% 768,180
2013-09-04 2013-09-02 0.727 921,742 -46,129 0.03% 670,390
2013-08-27 2013-08-23 0.727 967,871 +83,871 0.04% 703,940
2013-08-26 2013-08-22 0.739 884,000 +16,774 0.03% 653,480
2013-08-22 2013-08-20 0.715 867,226 +83,871 0.03% 620,400
2013-08-16 2013-08-13 0.727 783,355 +33,549 0.03% 569,740
2013-08-15 2013-08-12 0.703 749,806 -30,194 0.03% 527,460
2013-08-13 2013-08-09 0.763 780,000 +25,161 0.03% 595,200
2013-08-12 2013-08-08 0.787 754,839 +38,581 0.03% 594,000
2013-08-09 2013-08-07 0.811 716,258 +16,774 0.03% 580,720
2013-08-06 2013-08-02 0.835 699,484 -16,774 0.03% 583,800
2013-08-02 2013-07-31 0.751 716,258 -58,710 0.03% 538,020
2013-07-31 2013-07-29 0.799 774,968 +16,774 0.03% 619,080
2013-07-30 2013-07-26 0.751 758,194 -25,161 0.03% 569,520
2013-07-29 2013-07-25 0.763 783,355 +67,097 0.03% 597,760
2013-06-26 2013-06-24 0.632 716,258 -55,355 0.03% 452,620
2013-06-14 2013-06-11 0.703 771,613 -16,774 0.03% 542,800
2013-05-31 2013-05-29 0.727 788,387 +41,935 0.03% 573,400
2013-05-30 2013-05-28 0.751 746,452 +11,742 0.03% 560,700
2013-05-23 2013-05-21 0.763 734,710 +41,936 0.03% 560,640
2013-05-16 2013-05-14 0.763 692,774 +1,677 0.03% 528,640
2013-05-15 2013-05-13 0.787 691,097 -41,935 0.03% 543,840
2013-04-29 2013-04-25 0.703 733,032 -100,645 0.03% 515,660
2013-04-26 2013-04-24 0.680 833,677 +83,871 0.03% 566,580
2013-04-23 2013-04-19 0.668 749,806 +16,774 0.03% 500,640
2013-04-02 2013-03-27 0.692 733,032 +41,935 0.03% 506,920
2013-03-22 2013-03-20 0.727 691,097 +15,097 0.03% 502,640
2013-03-19 2013-03-15 0.703 676,000 +18,452 0.03% 475,540
2013-03-11 2013-03-07 0.787 657,548 -18,452 0.02% 517,440
2013-03-07 2013-03-05 0.787 676,000 +18,452 0.03% 531,960
2013-02-28 2013-02-26 0.763 657,548 -41,936 0.02% 501,760
2013-01-30 2013-01-28 0.799 699,484 +33,549 0.03% 558,780
2013-01-25 2013-01-23 0.858 665,935 -25,162 0.03% 571,680
2013-01-24 2013-01-22 0.870 691,097 +25,162 0.03% 601,520
2013-01-18 2013-01-16 0.870 665,935 +41,935 0.03% 579,620
2013-01-16 2013-01-14 0.882 624,000 -58,710 0.02% 550,560
2013-01-15 2013-01-11 0.978 682,710 +50,323 0.03% 667,480
2013-01-14 2013-01-10 1.013 632,387 +63,742 0.02% 640,900
2013-01-09 2013-01-07 1.002 568,645 -41,936 0.02% 569,520
2013-01-04 2013-01-02 0.906 610,581 +25,162 0.02% 553,280
2012-12-18 2012-12-14 0.906 585,419 -41,936 0.02% 530,480
2012-12-12 2012-12-10 0.870 627,355 -16,774 0.02% 546,040
2012-12-10 2012-12-06 0.847 644,129 +41,935 0.02% 545,280
2012-12-07 2012-12-05 0.858 602,194 +31,871 0.02% 516,960
2012-12-03 2012-11-29 0.847 570,323 -50,322 0.02% 482,800
2012-11-29 2012-11-27 0.858 620,645 -18,452 0.02% 532,800
2012-11-28 2012-11-26 0.858 639,097 +18,452 0.02% 548,640
2012-11-27 2012-11-23 0.870 620,645 +16,774 0.02% 540,200
2012-11-20 2012-11-16 0.858 603,871 +65,419 0.02% 518,400
2012-11-13 2012-11-09 0.906 538,452 -25,161 0.02% 487,920
2012-11-12 2012-11-08 0.918 563,613 -41,935 0.02% 517,440
2012-11-08 2012-11-06 0.942 605,548 -25,162 0.02% 570,380
2012-11-02 2012-10-31 0.894 630,710 -16,774 0.02% 564,000
2012-11-01 2012-10-30 0.882 647,484 +41,936 0.02% 571,280
2012-10-31 2012-10-29 0.918 605,548 +41,935 0.02% 555,940
2012-10-30 2012-10-26 0.918 563,613 -142,581 0.02% 517,440
2012-10-29 2012-10-25 0.930 706,194 -3,354 0.03% 656,760
2012-10-26 2012-10-24 0.966 709,548 +67,096 0.03% 685,260
2012-10-25 2012-10-22 0.918 642,452 +33,549 0.02% 589,820
2012-10-24 2012-10-19 0.894 608,903 +16,774 0.02% 544,500
2012-10-22 2012-10-18 0.918 592,129 -16,774 0.02% 543,620
2012-10-18 2012-10-16 0.870 608,903 -67,097 0.02% 529,980
2012-10-11 2012-10-09 0.823 676,000 -33,548 0.03% 556,140
2012-10-09 2012-10-05 0.835 709,548 -41,936 0.03% 592,200
2012-09-28 2012-09-26 0.823 751,484 +16,774 0.03% 618,240
2012-09-26 2012-09-24 0.835 734,710 +8,387 0.03% 613,200
2012-09-24 2012-09-20 0.835 726,323 -31,871 0.03% 606,200
2012-09-21 2012-09-19 0.858 758,194 +107,355 0.03% 650,880
2012-09-18 2012-09-14 0.858 650,839 +8,387 0.02% 558,720
2012-09-14 2012-09-12 0.799 642,452 +16,775 0.02% 513,220
2012-09-13 2012-09-11 0.799 625,677 -83,871 0.02% 499,820
2012-09-11 2012-09-07 0.799 709,548 +8,387 0.03% 566,820
2012-09-07 2012-09-05 0.739 701,161 -16,774 0.03% 518,320
2012-09-05 2012-09-03 0.799 717,935 +100,645 0.03% 573,520
2012-09-04 2012-08-31 0.775 617,290 +83,871 0.02% 478,400
2012-08-30 2012-08-28 1.091 533,419 -33,549 0.02% 581,739
2012-08-29 2012-08-27 1.103 566,968 +40,095 0.02% 625,602
2012-08-28 2012-08-24 1.129 526,873 +52,999 0.02% 594,880
2012-08-27 2012-08-23 1.142 473,874 +62,352 0.02% 541,120
2012-08-21 2012-08-17 1.142 411,522 -85,734 0.02% 469,920
2012-08-20 2012-08-16 1.091 497,256 -7,794 0.02% 542,300
2012-08-17 2012-08-15 1.039 505,050 +77,940 0.02% 524,880
2012-08-15 2012-08-13 1.026 427,110 -15,588 0.02% 438,400
2012-08-14 2012-08-10 1.039 442,698 -77,940 0.02% 460,080
2012-08-10 2012-08-08 1.026 520,638 +77,940 0.02% 534,400
2012-08-09 2012-08-07 0.988 442,698 +15,588 0.02% 437,360
2012-08-08 2012-08-06 1.026 427,110 +7,794 0.02% 438,400
2012-08-07 2012-08-03 1.039 419,316 -38,970 0.02% 435,780
2012-08-06 2012-08-02 1.001 458,286 +11,379 0.02% 458,640
2012-08-03 2012-08-01 0.795 446,907 -15,588 0.02% 355,508
2012-07-31 2012-07-27 0.783 462,495 +15,588 0.02% 361,974
2012-07-09 2012-07-05 0.872 446,907 -15,588 0.02% 389,912
2012-07-05 2012-07-03 0.872 462,495 +15,588 0.02% 403,512
2012-07-03 2012-06-28 0.808 446,907 -1,558 0.02% 361,242
2012-06-28 2012-06-26 0.860 448,465 +15,588 0.02% 385,518
2012-05-29 2012-05-25 0.949 432,877 +36,943 0.02% 410,996
2012-05-25 2012-05-23 0.962 395,934 -15,588 0.02% 381,000
2012-05-23 2012-05-21 0.975 411,522 +3,118 0.02% 401,280
2012-05-22 2012-05-18 0.937 408,404 +4,676 0.02% 382,520
2012-05-21 2012-05-17 0.975 403,728 -7,794 0.02% 393,680
2012-05-17 2012-05-15 1.065 411,522 -15,588 0.02% 438,240
2012-05-16 2012-05-14 0.988 427,110 -15,588 0.02% 421,960
2012-05-15 2012-05-11 1.014 442,698 +15,588 0.02% 448,720
2012-05-14 2012-05-10 1.091 427,110 +31,176 0.02% 465,800
2012-05-11 2012-05-09 1.129 395,934 -4,676 0.02% 447,040
2012-05-08 2012-05-04 1.206 400,610 +31,176 0.02% 483,160
2012-05-03 2012-04-30 1.578 369,434 +15,588 0.02% 582,955
2012-05-02 2012-04-27 1.606 353,846 +58,403 0.02% 568,418
2012-04-26 2012-04-24 1.564 295,443 -9,848 0.02% 461,999
2012-04-25 2012-04-23 1.564 305,291 +9,848 0.02% 477,399
2012-04-23 2012-04-19 1.592 295,443 -28,138 0.02% 470,399
2012-04-19 2012-04-17 1.564 323,581 -29,544 0.02% 506,000
2012-04-17 2012-04-13 1.464 353,125 +14,069 0.02% 517,060
2012-04-16 2012-04-12 1.464 339,056 -28,138 0.02% 496,459
2012-04-13 2012-04-11 1.436 367,194 +7,034 0.02% 527,220
2012-04-10 2012-04-03 1.478 360,160 +11,255 0.02% 532,481
2012-04-05 2012-04-02 1.436 348,905 +11,255 0.02% 500,961
2012-04-03 2012-03-30 1.535 337,650 +18,290 0.02% 518,401
2012-04-02 2012-03-29 1.578 319,360 -28,138 0.02% 503,940
2012-03-30 2012-03-28 1.578 347,498 -7,034 0.02% 548,340
2012-03-29 2012-03-27 1.635 354,532 -56,275 0.02% 579,600
2012-03-28 2012-03-26 1.606 410,807 -22,510 0.02% 659,920
2012-03-27 2012-03-23 1.592 433,317 +22,510 0.02% 689,920
2012-03-26 2012-03-22 1.649 410,807 -7,034 0.02% 677,440
2012-03-22 2012-03-20 1.649 417,841 -14,069 0.02% 689,039
2012-03-21 2012-03-19 1.663 431,910 +23,917 0.02% 718,380
2012-03-20 2012-03-16 1.763 407,993 +21,103 0.02% 719,200
2012-03-19 2012-03-15 1.791 386,890 +18,289 0.02% 693,000
2012-03-16 2012-03-14 1.805 368,601 -19,696 0.02% 665,480
2012-03-15 2012-03-13 1.805 388,297 +42,206 0.02% 701,040
2012-03-12 2012-03-08 1.834 346,091 +60,496 0.02% 634,680
2012-03-09 2012-03-07 1.720 285,595 -7,035 0.01% 491,260
2012-03-08 2012-03-06 1.777 292,630 +4,221 0.02% 520,001
2012-03-07 2012-03-05 1.877 288,409 -14,069 0.02% 541,200
2012-03-06 2012-03-02 1.891 302,478 -39,392 0.02% 571,900
2012-03-05 2012-03-01 1.834 341,870 +28,137 0.02% 626,940
2012-03-02 2012-02-29 1.848 313,733 -5,627 0.02% 579,800
2012-02-29 2012-02-27 1.692 319,360 +9,848 0.02% 540,260
2012-02-28 2012-02-24 1.763 309,512 +14,069 0.02% 545,600
2012-02-27 2012-02-23 1.777 295,443 -52,055 0.02% 524,999
2012-02-24 2012-02-22 1.635 347,498 -4,220 0.02% 568,101
2012-02-23 2012-02-21 1.621 351,718 +7,034 0.02% 569,999
2012-02-22 2012-02-20 1.663 344,684 +7,034 0.02% 573,300
2012-02-21 2012-02-17 1.649 337,650 +28,138 0.02% 556,801
2012-02-17 2012-02-15 1.663 309,512 +14,069 0.02% 514,800
2012-02-16 2012-02-14 1.621 295,443 -14,069 0.02% 478,799
2012-02-15 2012-02-13 1.635 309,512 -14,069 0.02% 506,000
2012-02-14 2012-02-10 1.663 323,581 +7,035 0.02% 538,200
2012-02-13 2012-02-09 1.734 316,546 +14,068 0.02% 548,999
2012-02-10 2012-02-08 1.720 302,478 -14,068 0.02% 520,300
2012-02-09 2012-02-07 1.635 316,546 +14,068 0.02% 517,499
2012-02-08 2012-02-06 1.663 302,478 -49,240 0.02% 503,100
2012-02-07 2012-02-03 1.621 351,718 -35,172 0.02% 569,999
2012-02-06 2012-02-02 1.635 386,890 +21,103 0.02% 632,500
2012-02-03 2012-02-01 1.578 365,787 -21,103 0.02% 577,200
2012-02-01 2012-01-30 1.521 386,890 +28,137 0.02% 588,500
2012-01-31 2012-01-27 1.592 358,753 -4,220 0.02% 571,201
2012-01-26 2012-01-19 1.450 362,973 -70,344 0.02% 526,320
2012-01-20 2012-01-18 1.407 433,317 -14,069 0.02% 609,840
2012-01-19 2012-01-17 1.393 447,386 -39,392 0.02% 623,280
2012-01-18 2012-01-16 1.351 486,778 +32,358 0.03% 657,400
2012-01-16 2012-01-12 1.407 454,420 +14,069 0.02% 639,540
2012-01-13 2012-01-11 1.436 440,351 +25,323 0.02% 632,260
2012-01-11 2012-01-09 1.336 415,028 -35,171 0.02% 554,601
2012-01-10 2012-01-06 1.308 450,199 +43,613 0.02% 588,799
2012-01-06 2012-01-04 1.365 406,586 +83,005 0.02% 554,880
2012-01-04 2011-12-30 1.450 323,581 -98,481 0.02% 469,200
2011-12-30 2011-12-28 1.379 422,062 -18,289 0.02% 582,000
2011-12-29 2011-12-23 1.351 440,351 -23,917 0.02% 594,700
2011-12-28 2011-12-22 1.308 464,268 -28,138 0.02% 607,200
2011-12-23 2011-12-21 1.336 492,406 +70,344 0.03% 658,000
2011-12-22 2011-12-20 1.351 422,062 +68,937 0.02% 570,000
2011-12-20 2011-12-16 1.450 353,125 +84,412 0.02% 512,040
2011-12-16 2011-12-14 1.436 268,713 +7,035 0.01% 385,820
2011-12-14 2011-12-12 1.535 261,678 -28,138 0.01% 401,759
2011-12-09 2011-12-07 1.692 289,816 -7,034 0.02% 490,280
2011-12-08 2011-12-06 1.621 296,850 +35,172 0.02% 481,080
2011-12-06 2011-12-02 1.734 261,678 -28,138 0.01% 453,839
2011-12-05 2011-12-01 1.677 289,816 +21,103 0.02% 486,160
2011-12-01 2011-11-29 1.578 268,713 +7,035 0.01% 424,020
2011-11-24 2011-11-22 1.521 261,678 -140,688 0.01% 398,039
2011-11-18 2011-11-16 1.677 402,366 +7,035 0.02% 674,960
2011-11-16 2011-11-14 1.763 395,331 -26,731 0.02% 696,879
2011-11-14 2011-11-10 1.649 422,062 +33,765 0.02% 696,000
2011-11-11 2011-11-09 1.791 388,297 -21,103 0.02% 695,520
2011-11-10 2011-11-08 1.777 409,400 +21,103 0.02% 727,500
2011-11-09 2011-11-07 1.777 388,297 +37,986 0.02% 690,000
2011-11-07 2011-11-03 1.720 350,311 -52,055 0.02% 602,579
2011-11-04 2011-11-02 1.720 402,366 +28,138 0.02% 692,120
2011-11-01 2011-10-28 1.635 374,228 +7,034 0.02% 611,800
2011-10-31 2011-10-27 1.720 367,194 -14,069 0.02% 631,620
2011-10-28 2011-10-26 1.692 381,263 +50,648 0.02% 644,981
2011-10-27 2011-10-25 1.507 330,615 +70,343 0.02% 498,200
2011-10-26 2011-10-24 1.564 260,272 -7,034 0.01% 407,001
2011-10-25 2011-10-21 1.564 267,306 -21,103 0.01% 418,000
2011-10-24 2011-10-20 1.294 288,409 -21,103 0.02% 373,100
2011-10-18 2011-10-14 1.180 309,512 +21,103 0.02% 365,200
2011-10-17 2011-10-13 1.265 288,409 +18,289 0.02% 364,900
2011-10-14 2011-10-12 1.109 270,120 -35,171 0.01% 299,520
2011-10-13 2011-10-11 0.995 305,291 -14,069 0.02% 303,800
2011-10-11 2011-10-07 0.853 319,360 +28,137 0.02% 272,400
2011-09-30 2011-09-27 0.881 291,223 +14,069 0.02% 256,680
2011-09-21 2011-09-19 1.052 277,154 +26,731 0.02% 291,560
2011-09-14 2011-09-09 1.478 250,423 +14,068 0.01% 370,239
2011-09-09 2011-09-07 1.478 236,355 +12,662 0.01% 349,440
2011-09-08 2011-09-06 1.507 223,693 +14,069 0.01% 337,080
2011-09-07 2011-09-05 1.578 209,624 -26,731 0.01% 330,780
2011-09-06 2011-09-02 1.564 236,355 +14,069 0.01% 369,600
2011-09-05 2011-09-01 1.564 222,286 -49,241 0.01% 347,600
2011-09-02 2011-08-31 1.507 271,527 +49,241 0.01% 409,161
2011-08-30 2011-08-26 1.493 222,286 +12,662 0.01% 331,800
2011-08-29 2011-08-25 1.649 209,624 -21,103 0.01% 345,680
2011-08-26 2011-08-24 1.578 230,727 -7,035 0.01% 364,080
2011-08-24 2011-08-22 1.507 237,762 +21,104 0.01% 358,281
2011-08-18 2011-08-16 1.905 216,658 +7,034 0.01% 412,719
2011-06-20 2011-06-16 2.388 209,624 -7,034 0.01% 500,640
2011-06-16 2011-06-14 2.459 216,658 -21,104 0.01% 532,839
2011-06-14 2011-06-10 2.417 237,762 +28,138 0.01% 574,601
2011-06-10 2011-06-08 2.872 209,624 +9,848 0.01% 601,960
2011-06-03 2011-06-01 3.028 199,776 -5,627 0.01% 604,920
2011-06-02 2011-05-31 3.113 205,403 -1,407 0.01% 639,478
2011-06-01 2011-05-30 3.071 206,810 +14,068 0.01% 635,039
2011-05-18 2011-05-16 3.204 192,742 -4,220 0.01% 617,566
2011-05-17 2011-05-13 3.233 196,962 +5,408 0.01% 636,722
2011-05-16 2011-05-12 3.190 191,554 +13,982 0.01% 611,019
2011-05-12 2011-05-09 3.261 177,572 -16,779 0.01% 579,120
2011-05-09 2011-05-05 3.290 194,351 -6,991 0.01% 639,401
2011-05-06 2011-05-04 3.304 201,342 +6,991 0.01% 665,281
2011-05-05 2011-05-03 3.347 194,351 -6,991 0.01% 650,521
2011-05-04 2011-04-29 3.333 201,342 +6,991 0.01% 671,041
2011-05-03 2011-04-28 3.347 194,351 -13,982 0.01% 650,521
2011-04-29 2011-04-27 3.376 208,333 +23,770 0.01% 703,281
2011-04-28 2011-04-26 3.433 184,563 -6,991 0.01% 633,599
2011-04-26 2011-04-20 3.519 191,554 +6,991 0.01% 674,039
2011-04-19 2011-04-15 3.404 184,563 -6,991 0.01% 628,319
2011-04-18 2011-04-14 3.390 191,554 +6,991 0.01% 649,379
2011-04-15 2011-04-13 3.433 184,563 +13,982 0.01% 633,599
2011-04-04 2011-03-31 3.605 170,581 +9,787 0.01% 614,880
2011-04-01 2011-03-30 3.576 160,794 -9,787 0.01% 575,001
2011-03-31 2011-03-29 3.476 170,581 -6,991 0.01% 592,920
2011-03-30 2011-03-28 3.361 177,572 +6,991 0.01% 596,900
2011-03-22 2011-03-18 3.190 170,581 -6,991 0.01% 544,120
2011-03-21 2011-03-17 3.090 177,572 +6,991 0.01% 548,640
2011-03-17 2011-03-15 3.276 170,581 -19,575 0.01% 558,760
2011-03-15 2011-03-11 3.419 190,156 -5,593 0.01% 650,080
2011-03-14 2011-03-10 3.476 195,749 +4,195 0.01% 680,401
2011-03-11 2011-03-09 3.490 191,554 +11,185 0.01% 668,559
2011-02-25 2011-02-23 3.504 180,369 -19,574 0.01% 632,102
2011-02-24 2011-02-22 3.576 199,943 +6,991 0.01% 714,998
2011-02-23 2011-02-21 3.690 192,952 +18,176 0.01% 712,078
2011-02-22 2011-02-18 3.433 174,776 +6,991 0.01% 600,001
2011-02-21 2011-02-17 3.562 167,785 +6,991 0.01% 597,601
2011-02-18 2011-02-16 3.605 160,794 -6,991 0.01% 579,601
2011-02-16 2011-02-14 3.633 167,785 +6,991 0.01% 609,601
2011-01-26 2011-01-24 3.762 160,794 -13,982 0.01% 604,901
2011-01-25 2011-01-21 3.862 174,776 +6,991 0.01% 675,001
2011-01-21 2011-01-19 3.991 167,785 +20,973 0.01% 669,601
2011-01-20 2011-01-18 3.848 146,812 +6,991 0.01% 564,901
2011-01-19 2011-01-17 3.919 139,821 -13,982 0.01% 548,002
2011-01-07 2011-01-05 3.676 153,803 -27,964 0.01% 565,401
2011-01-04 2010-12-31 3.433 181,767 -6,991 0.01% 624,001
2011-01-03 2010-12-29 3.476 188,758 -34,955 0.01% 656,101
2010-12-30 2010-12-28 3.419 223,713 +13,982 0.01% 764,800
2010-12-15 2010-12-13 3.648 209,731 -13,982 0.01% 765,000
2010-12-13 2010-12-09 3.533 223,713 -34,955 0.01% 790,400
2010-12-10 2010-12-08 3.605 258,668 +27,964 0.02% 932,400
2010-12-09 2010-12-07 3.576 230,704 +1,398 0.01% 825,000
2010-12-07 2010-12-03 3.361 229,306 -6,991 0.01% 770,801
2010-12-02 2010-11-30 3.361 236,297 +13,982 0.01% 794,301
2010-12-01 2010-11-29 3.276 222,315 -6,991 0.01% 728,221
2010-11-30 2010-11-26 3.304 229,306 -4,194 0.01% 757,681
2010-11-26 2010-11-24 3.333 233,500 -6,991 0.01% 778,219
2010-11-25 2010-11-23 3.319 240,491 -6,991 0.01% 798,079
2010-11-23 2010-11-19 3.333 247,482 +6,991 0.01% 824,819
2010-11-22 2010-11-18 3.390 240,491 -34,956 0.01% 815,279
2010-11-19 2010-11-17 3.347 275,447 -6,991 0.02% 921,961
2010-11-18 2010-11-16 3.390 282,438 -8,389 0.02% 957,481
2010-11-17 2010-11-15 3.547 290,827 -19,575 0.02% 1,031,681
2010-11-16 2010-11-12 3.333 310,402 -6,991 0.02% 1,034,521
2010-11-15 2010-11-11 3.390 317,393 +5,593 0.02% 1,075,981
2010-11-12 2010-11-10 3.247 311,800 +27,964 0.02% 1,012,420
2010-11-11 2010-11-09 3.233 283,836 -6,991 0.02% 917,561
2010-11-10 2010-11-08 3.261 290,827 -6,991 0.02% 948,481
2010-11-09 2010-11-05 3.233 297,818 -20,973 0.02% 962,760
2010-11-08 2010-11-04 3.204 318,791 +20,973 0.02% 1,021,440
2010-11-04 2010-11-02 3.233 297,818 +1,398 0.02% 962,760
2010-10-29 2010-10-27 3.247 296,420 -20,973 0.02% 962,481
2010-10-28 2010-10-26 3.319 317,393 +20,973 0.02% 1,053,281
2010-10-27 2010-10-25 3.233 296,420 +6,991 0.02% 958,241
2010-10-25 2010-10-21 3.290 289,429 +13,982 0.02% 952,201
2010-10-19 2010-10-15 3.390 275,447 -20,973 0.02% 933,781
2010-10-18 2010-10-14 3.304 296,420 -18,176 0.02% 979,441
2010-10-15 2010-10-13 3.276 314,596 +18,176 0.02% 1,030,499
2010-10-13 2010-10-11 3.333 296,420 -5,592 0.02% 987,921
2010-10-12 2010-10-08 3.276 302,012 -27,965 0.02% 989,278
2010-10-11 2010-10-07 3.319 329,977 +6,991 0.02% 1,095,041
2010-10-08 2010-10-06 3.419 322,986 -2,796 0.02% 1,104,182
2010-10-06 2010-10-04 3.233 325,782 +20,973 0.02% 1,053,160
2010-09-30 2010-09-28 3.247 304,809 -13,982 0.02% 989,720
2010-09-27 2010-09-22 3.233 318,791 -20,973 0.02% 1,030,560
2010-09-22 2010-09-20 3.304 339,764 +13,982 0.02% 1,122,660
2010-09-21 2010-09-17 3.261 325,782 +13,982 0.02% 1,062,480
2010-09-20 2010-09-16 3.204 311,800 +20,973 0.02% 999,040
2010-09-17 2010-09-15 3.204 290,827 -13,982 0.02% 931,841
2010-09-16 2010-09-14 3.276 304,809 +6,991 0.02% 998,440
2010-09-14 2010-09-10 3.304 297,818 -6,991 0.02% 984,060
2010-09-10 2010-09-08 3.390 304,809 -20,973 0.02% 1,033,320
2010-09-09 2010-09-07 3.447 325,782 +32,159 0.02% 1,123,060
2010-09-08 2010-09-06 3.462 293,623 +4,194 0.02% 1,016,399
2010-09-06 2010-09-02 3.233 289,429 -22,371 0.02% 935,641
2010-09-03 2010-09-01 3.261 311,800 +13,982 0.02% 1,016,880
2010-09-02 2010-08-31 3.218 297,818 -11,186 0.02% 958,500
2010-09-01 2010-08-30 3.147 309,004 +13,983 0.02% 972,402
2010-08-31 2010-08-27 2.990 295,021 +69,910 0.02% 881,979
2010-08-30 2010-08-26 3.233 225,111 +6,991 0.01% 727,720
2010-08-27 2010-08-25 3.290 218,120 +5,593 0.01% 717,600
2010-08-20 2010-08-18 3.447 212,527 +6,991 0.01% 732,639
2010-08-19 2010-08-17 3.462 205,536 -6,991 0.01% 711,479
2010-08-11 2010-08-09 3.648 212,527 -6,991 0.01% 775,199
2010-08-09 2010-08-05 3.762 219,518 -47,539 0.01% 825,819
2010-08-06 2010-08-04 3.547 267,057 -34,955 0.02% 947,359
2010-08-05 2010-08-03 3.404 302,012 +34,955 0.02% 1,028,158
2010-08-02 2010-07-29 3.490 267,057 -6,991 0.02% 932,079
2010-07-26 2010-07-22 3.304 274,048 +13,982 0.02% 905,519
2010-07-22 2010-07-20 3.319 260,066 -13,982 0.02% 863,039
2010-07-21 2010-07-19 3.233 274,048 -2,797 0.02% 885,919
2010-07-20 2010-07-16 3.290 276,845 +9,788 0.02% 910,801
2010-07-15 2010-07-13 3.347 267,057 -6,991 0.02% 893,879
2010-07-12 2010-07-08 3.419 274,048 -13,982 0.02% 936,879
2010-07-09 2010-07-07 3.390 288,030 +18,176 0.02% 976,439
2010-07-06 2010-07-02 3.175 269,854 +4,195 0.02% 856,921
2010-07-05 2010-06-30 3.333 265,659 +12,584 0.02% 885,400
2010-07-02 2010-06-29 3.347 253,075 -8,390 0.02% 847,079
2010-06-30 2010-06-28 3.404 261,465 +4,195 0.02% 890,122
2010-06-29 2010-06-25 3.476 257,270 +20,973 0.02% 894,240
2010-06-25 2010-06-23 3.662 236,297 +33,557 0.01% 865,281
2010-06-24 2010-06-22 3.748 202,740 +6,991 0.01% 759,801
2010-06-23 2010-06-21 3.719 195,749 -26,566 0.01% 728,001
2010-06-21 2010-06-17 3.676 222,315 +25,168 0.01% 817,261
2010-06-18 2010-06-15 3.733 197,147 -12,584 0.01% 736,020
2010-06-17 2010-06-14 3.805 209,731 -16,778 0.01% 798,000
2010-06-15 2010-06-11 3.662 226,509 -13,982 0.01% 829,439
2010-06-14 2010-06-10 3.590 240,491 +6,991 0.01% 863,439
2010-06-11 2010-06-09 3.633 233,500 +6,991 0.01% 848,359
2010-06-10 2010-06-08 3.719 226,509 +6,991 0.01% 842,399
2010-06-07 2010-06-03 3.648 219,518 -22,372 0.01% 800,699
2010-06-04 2010-06-02 3.605 241,890 +32,159 0.01% 871,921
2010-06-03 2010-06-01 3.633 209,731 +2,797 0.01% 762,000
2010-06-02 2010-05-31 3.762 206,934 -8,390 0.01% 778,478
2010-06-01 2010-05-28 3.419 215,324 +6,991 0.01% 736,121
2010-05-31 2010-05-27 3.319 208,333 -48,937 0.01% 691,361
2010-05-28 2010-05-26 3.032 257,270 +57,327 0.02% 780,160
2010-05-27 2010-05-25 3.032 199,943 +8,389 0.01% 606,319
2010-05-26 2010-05-24 3.476 191,554 +6,991 0.01% 665,819
2010-05-25 2010-05-20 3.447 184,563 +4,194 0.01% 636,239
2010-05-20 2010-05-18 3.942 180,369 -13,982 0.01% 711,053
2010-05-19 2010-05-17 3.914 194,351 -971 0.01% 760,601
2010-05-18 2010-05-14 4.057 195,322 +11,162 0.01% 792,401
2010-05-14 2010-05-12 3.828 184,160 +2,790 0.01% 704,878
2010-05-11 2010-05-07 3.713 181,370 -6,976 0.01% 673,399
2010-05-10 2010-05-06 3.742 188,346 +5,581 0.01% 704,700
2010-05-07 2010-05-05 3.928 182,765 +6,975 0.01% 717,879
2010-04-23 2010-04-21 4.272 175,790 -43,249 0.01% 750,962
2010-04-22 2010-04-20 4.344 219,039 -18,137 0.01% 951,418
2010-04-21 2010-04-19 4.243 237,176 -6,976 0.01% 1,006,398
2010-04-16 2010-04-14 4.258 244,152 -8,371 0.01% 1,039,499
2010-04-14 2010-04-12 4.501 252,523 +36,274 0.02% 1,136,680
2010-04-13 2010-04-09 4.444 216,249 +6,976 0.01% 961,000
2010-04-12 2010-04-08 4.501 209,273 -51,621 0.01% 941,999
2010-04-09 2010-04-07 4.559 260,894 -34,879 0.02% 1,189,320
2010-04-07 2010-03-31 4.114 295,773 +48,831 0.02% 1,216,880
2010-04-01 2010-03-30 4.014 246,942 -48,831 0.01% 991,198
2010-03-31 2010-03-29 4.071 295,773 -11,161 0.02% 1,204,160
2010-03-30 2010-03-26 3.899 306,934 -19,532 0.02% 1,196,799
2010-03-25 2010-03-23 3.613 326,466 +16,742 0.02% 1,179,359
2010-03-24 2010-03-22 3.799 309,724 +34,878 0.02% 1,176,598
2010-03-23 2010-03-19 3.512 274,846 -6,975 0.02% 965,301
2010-03-22 2010-03-18 3.383 281,821 +6,975 0.02% 953,439
2010-03-18 2010-03-16 3.268 274,846 -13,951 0.02% 898,321
2010-03-17 2010-03-15 3.354 288,797 +6,976 0.02% 968,760
2010-03-15 2010-03-11 3.311 281,821 +18,137 0.02% 933,239
2010-03-12 2010-03-10 3.254 263,684 +51,620 0.02% 858,059
2010-03-10 2010-03-08 3.440 212,064 -34,878 0.01% 729,601
2010-03-09 2010-03-05 3.397 246,942 -34,879 0.02% 838,978
2010-03-08 2010-03-04 3.283 281,821 -6,976 0.02% 925,159
2010-03-05 2010-03-03 3.412 288,797 +34,879 0.02% 985,320
2010-03-04 2010-03-02 3.354 253,918 -30,694 0.02% 851,759
2010-03-03 2010-03-01 3.211 284,612 -55,806 0.02% 913,921
2010-03-02 2010-02-26 3.154 340,418 -13,951 0.02% 1,073,600
2010-03-01 2010-02-25 3.154 354,369 +27,903 0.02% 1,117,599
2010-02-25 2010-02-23 3.082 326,466 -16,742 0.02% 1,006,199
2010-02-24 2010-02-22 2.996 343,208 +6,976 0.02% 1,028,279
2010-02-23 2010-02-19 2.939 336,232 +5,580 0.02% 988,099
2010-02-22 2010-02-18 3.025 330,652 +25,113 0.02% 1,000,141
2010-02-18 2010-02-12 3.139 305,539 -13,952 0.02% 959,220
2010-02-12 2010-02-10 3.010 319,491 -11,161 0.02% 961,801
2010-02-10 2010-02-08 2.924 330,652 -6,976 0.02% 966,961
2010-02-09 2010-02-05 2.996 337,628 +29,299 0.02% 1,011,561
2010-02-08 2010-02-04 3.254 308,329 -37,670 0.02% 1,003,339
2010-02-05 2010-02-03 3.182 345,999 +5,581 0.02% 1,101,122
2010-02-04 2010-02-02 3.125 340,418 -16,742 0.02% 1,063,840
2010-02-03 2010-02-01 2.881 357,160 -6,976 0.02% 1,029,121
2010-02-02 2010-01-29 2.896 364,136 -4,185 0.02% 1,054,441
2010-02-01 2010-01-28 2.881 368,321 +4,185 0.02% 1,061,280
2010-01-29 2010-01-27 2.838 364,136 +27,904 0.02% 1,033,561
2010-01-28 2010-01-26 2.996 336,232 +66,967 0.02% 1,007,379
2010-01-26 2010-01-22 3.268 269,265 -6,976 0.02% 880,080
2010-01-25 2010-01-21 3.340 276,241 -13,951 0.02% 922,681
2010-01-22 2010-01-20 3.397 290,192 -6,976 0.02% 985,919
2010-01-21 2010-01-19 3.311 297,168 -9,766 0.02% 984,060
2010-01-20 2010-01-18 3.469 306,934 -27,903 0.02% 1,064,799
2010-01-19 2010-01-15 3.541 334,837 -62,782 0.02% 1,185,599
2010-01-18 2010-01-14 3.541 397,619 +50,225 0.03% 1,407,899
2010-01-15 2010-01-13 3.354 347,394 -13,951 0.02% 1,165,321
2010-01-14 2010-01-12 3.297 361,345 -18,137 0.02% 1,191,399
2010-01-13 2010-01-11 3.053 379,482 +19,532 0.02% 1,158,719
2010-01-12 2010-01-08 2.910 359,950 -13,952 0.02% 1,047,480
2010-01-08 2010-01-06 2.853 373,902 -13,951 0.02% 1,066,641
2010-01-07 2010-01-05 2.752 387,853 -32,089 0.02% 1,067,520
2010-01-06 2010-01-04 2.537 419,942 -5,580 0.03% 1,065,541
2010-01-05 2009-12-31 2.566 425,522 +5,580 0.03% 1,091,899
2010-01-04 2009-12-29 2.509 419,942 +6,976 0.03% 1,053,501
2009-12-30 2009-12-28 2.552 412,966 -34,879 0.03% 1,053,760
2009-12-29 2009-12-24 2.523 447,845 +48,831 0.03% 1,129,920
2009-12-28 2009-12-22 2.423 399,014 +6,975 0.03% 966,679
2009-12-22 2009-12-18 2.437 392,039 +6,976 0.02% 955,401
2009-12-21 2009-12-17 2.566 385,063 +25,113 0.02% 988,080
2009-12-18 2009-12-16 2.695 359,950 -6,976 0.02% 970,080
2009-12-17 2009-12-15 2.752 366,926 +13,952 0.02% 1,009,920
2009-12-16 2009-12-14 2.795 352,974 -11,162 0.02% 986,699
2009-12-15 2009-12-11 2.838 364,136 +20,928 0.02% 1,033,561
2009-12-14 2009-12-10 2.881 343,208 +13,951 0.02% 988,919
2009-12-11 2009-12-09 2.967 329,257 -41,854 0.02% 977,041
2009-12-10 2009-12-08 2.996 371,111 +22,322 0.02% 1,111,879
2009-12-09 2009-12-07 2.924 348,789 -5,580 0.02% 1,020,001
2009-12-08 2009-12-04 2.824 354,369 +2,790 0.02% 1,000,759
2009-12-07 2009-12-03 2.824 351,579 -41,855 0.02% 992,880
2009-12-04 2009-12-02 2.881 393,434 +27,903 0.02% 1,133,641
2009-12-03 2009-12-01 2.867 365,531 -23,717 0.02% 1,048,001
2009-12-02 2009-11-30 2.652 389,248 +18,137 0.02% 1,032,299
2009-12-01 2009-11-27 2.580 371,111 -1,395 0.02% 957,599
2009-11-30 2009-11-26 2.781 372,506 +26,507 0.02% 1,035,959
2009-11-27 2009-11-25 2.523 345,999 +6,976 0.02% 872,961
2009-11-26 2009-11-24 2.566 339,023 -18,137 0.02% 869,941
2009-11-24 2009-11-20 2.652 357,160 +4,186 0.02% 947,201
2009-11-23 2009-11-19 2.638 352,974 -6,976 0.02% 931,039
2009-11-20 2009-11-18 2.666 359,950 -34,879 0.02% 959,760
2009-11-18 2009-11-16 2.695 394,829 +55,806 0.03% 1,064,080
2009-11-17 2009-11-13 2.867 339,023 -43,250 0.02% 972,001
2009-11-16 2009-11-12 2.838 382,273 -6,975 0.02% 1,085,041
2009-11-13 2009-11-11 2.752 389,248 -32,089 0.02% 1,071,359
2009-11-12 2009-11-10 2.867 421,337 +39,064 0.03% 1,208,000
2009-11-11 2009-11-09 2.982 382,273 -11,161 0.02% 1,139,841
2009-11-10 2009-11-06 2.967 393,434 -6,976 0.02% 1,167,481
2009-11-09 2009-11-05 2.982 400,410 +25,113 0.03% 1,193,921
2009-11-06 2009-11-04 3.025 375,297 +27,903 0.02% 1,135,181
2009-11-05 2009-11-03 2.953 347,394 +48,831 0.02% 1,025,881
2009-11-04 2009-11-02 3.182 298,563 -20,928 0.02% 950,159
2009-11-03 2009-10-30 3.053 319,491 +53,016 0.02% 975,541
2009-11-02 2009-10-29 2.910 266,475 +6,976 0.02% 775,461
2009-10-30 2009-10-28 2.967 259,499 -8,371 0.02% 770,040
2009-10-29 2009-10-27 2.924 267,870 -1,395 0.02% 783,361
2009-10-28 2009-10-23 2.695 269,265 -54,411 0.02% 725,680
2009-10-27 2009-10-22 2.523 323,676 +13,952 0.02% 816,640
2009-10-23 2009-10-21 2.480 309,724 -8,371 0.02% 768,119
2009-10-22 2009-10-20 2.609 318,095 +61,386 0.02% 829,919
2009-10-21 2009-10-19 2.294 256,709 +33,484 0.02% 588,801
2009-10-16 2009-10-14 2.351 223,225 +13,952 0.02% 524,800
2009-10-15 2009-10-13 2.365 209,273 -39,065 0.01% 494,999
2009-10-13 2009-10-09 2.408 248,338 +34,879 0.02% 598,081
2009-10-12 2009-10-08 2.437 213,459 -11,161 0.01% 520,201
2009-10-08 2009-10-06 2.394 224,620 -13,952 0.02% 537,740
2009-10-07 2009-10-05 2.251 238,572 +6,976 0.02% 536,941
2009-10-05 2009-09-30 2.337 231,596 -4,185 0.02% 541,161
2009-10-02 2009-09-29 2.394 235,781 -34,879 0.02% 564,459
2009-09-30 2009-09-28 2.351 270,660 -6,976 0.02% 636,320
2009-09-28 2009-09-24 2.365 277,636 +41,855 0.02% 656,700
2009-09-25 2009-09-23 2.451 235,781 -65,573 0.02% 577,979
2009-09-24 2009-09-22 2.580 301,354 +22,323 0.02% 777,601
2009-09-23 2009-09-21 2.566 279,031 -55,806 0.02% 716,000
2009-09-21 2009-09-17 2.595 334,837 -29,299 0.02% 868,799
2009-09-18 2009-09-16 2.695 364,136 -136,725 0.03% 981,361
2009-09-17 2009-09-15 2.351 500,861 -18,137 0.03% 1,177,521
2009-09-16 2009-09-14 2.408 518,998 -34,879 0.04% 1,249,921
2009-09-15 2009-09-11 2.236 553,877 -69,757 0.04% 1,238,641
2009-09-14 2009-09-10 2.251 623,634 +115,797 0.04% 1,403,579
2009-09-11 2009-09-09 2.322 507,837 +121,379 0.04% 1,179,361
2009-09-10 2009-09-08 2.308 386,458 +4,185 0.03% 891,940
2009-09-09 2009-09-07 2.394 382,273 +40,460 0.03% 915,161
2009-09-08 2009-09-04 1.935 341,813 +34,879 0.02% 661,500
2009-09-07 2009-09-03 2.021 306,934 -27,903 0.02% 620,400
2009-09-04 2009-09-02 1.663 334,837 -39,065 0.02% 556,800
2009-09-02 2009-08-31 1.462 373,902 +11,162 0.03% 546,721
2009-08-31 2009-08-27 1.606 362,740 +20,927 0.03% 582,399
2009-08-27 2009-08-25 1.505 341,813 +13,952 0.02% 514,500
2009-08-26 2009-08-24 1.548 327,861 -22,323 0.02% 507,599
2009-08-19 2009-08-17 1.448 350,184 +13,952 0.02% 507,020
2009-08-14 2009-08-12 1.591 336,232 -6,976 0.02% 535,019
2009-08-13 2009-08-11 1.620 343,208 +6,976 0.02% 555,960
2009-08-12 2009-08-10 1.620 336,232 -5,581 0.02% 544,659
2009-08-11 2009-08-07 1.333 341,813 +13,952 0.02% 455,700
2009-08-06 2009-08-04 1.735 327,861 +34,878 0.02% 568,699
2009-08-04 2009-07-31 1.735 292,983 +20,928 0.02% 508,201
2009-07-31 2009-07-29 1.749 272,055 -13,952 0.02% 475,800
2009-07-28 2009-07-24 1.778 286,007 -146,491 0.02% 508,400
2009-07-27 2009-07-23 1.720 432,498 +69,758 0.03% 744,000
2009-07-24 2009-07-22 1.706 362,740 +76,733 0.03% 618,799
2009-07-23 2009-07-21 1.792 286,007 -83,709 0.02% 512,500
2009-07-22 2009-07-20 1.548 369,716 +41,855 0.03% 572,400
2009-07-21 2009-07-17 1.563 327,861 -20,928 0.02% 512,299
2009-07-20 2009-07-16 1.548 348,789 -11,161 0.02% 540,000
2009-07-17 2009-07-15 1.606 359,950 +20,927 0.03% 577,920
2009-07-16 2009-07-14 1.649 339,023 +13,952 0.02% 558,900
2009-07-15 2009-07-13 1.649 325,071 -16,742 0.02% 535,900
2009-07-14 2009-07-10 1.534 341,813 -11,161 0.02% 524,300
2009-07-13 2009-07-09 1.276 352,974 +4,185 0.02% 450,340
2009-07-10 2009-07-08 1.391 348,789 -48,830 0.02% 485,000
2009-07-09 2009-07-07 1.262 397,619 -22,323 0.03% 501,600
2009-07-08 2009-07-06 1.061 419,942 -20,927 0.03% 445,480
2009-07-06 2009-07-02 0.960 440,869 -13,952 0.03% 423,440
2009-07-02 2009-06-29 0.932 454,821 -5,580 0.03% 423,800
2009-06-30 2009-06-26 0.946 460,401 +20,927 0.03% 435,600
2009-06-29 2009-06-25 0.917 439,474 -34,879 0.03% 403,200
2009-06-26 2009-06-24 0.917 474,353 +19,532 0.03% 435,200
2009-06-23 2009-06-19 1.003 454,821 -20,927 0.03% 456,400
2009-06-22 2009-06-18 1.003 475,748 +6,976 0.04% 477,400
2009-06-19 2009-06-17 1.046 468,772 +13,951 0.04% 490,560
2009-06-17 2009-06-15 0.989 454,821 -69,757 0.04% 449,880
2009-06-15 2009-06-11 0.932 524,578 -20,928 0.04% 488,800
2009-06-12 2009-06-10 0.917 545,506 +20,928 0.04% 500,480
2009-06-11 2009-06-09 0.860 524,578 +27,903 0.04% 451,200
2009-06-10 2009-06-08 0.917 496,675 -48,831 0.04% 455,680
2009-06-08 2009-06-04 0.946 545,506 +34,879 0.04% 516,120
2009-06-05 2009-06-03 0.989 510,627 -48,830 0.04% 505,080
2009-06-04 2009-06-02 0.803 559,457 +46,040 0.04% 449,120
2009-06-01 2009-05-27 0.760 513,417 +34,879 0.04% 390,080
2009-05-27 2009-05-25 0.745 478,538 +20,927 0.04% 356,720
2009-05-26 2009-05-22 0.760 457,611 -34,879 0.04% 347,680
2009-05-25 2009-05-21 0.817 492,490 +34,879 0.04% 402,420
2009-05-22 2009-05-20 0.803 457,611 -111,612 0.04% 367,360
2009-05-21 2009-05-19 0.817 569,223 +9,766 0.05% 465,120
2009-05-19 2009-05-15 0.774 559,457 -90,685 0.05% 433,080
2009-05-18 2009-05-14 0.788 650,142 +125,564 0.05% 512,600
2009-05-13 2009-05-11 0.731 524,578 +27,903 0.04% 383,520
2009-05-12 2009-05-08 0.874 496,675 +216,249 0.04% 434,320
2009-05-11 2009-05-07 0.760 280,426 -279,031 0.02% 213,060
2009-05-08 2009-05-06 0.631 559,457 +20,927 0.05% 352,880
2009-05-07 2009-05-05 0.473 538,530 +230,201 0.04% 254,760
2009-05-06 2009-05-04 0.516 308,329 -76,734 0.03% 159,120
2009-05-04 2009-04-29 0.320 385,063 -167,418 0.03% 123,096
2009-04-28 2009-04-24 0.298 552,481 -69,758 0.05% 164,736
2009-04-27 2009-04-23 0.261 622,239 +69,758 0.05% 162,344
2009-04-17 2009-04-15 0.274 552,481 -92,081 0.05% 151,272
2009-04-16 2009-04-14 0.254 644,562 -47,435 0.05% 163,548
2009-04-15 2009-04-09 0.244 691,997 +139,516 0.06% 168,640
2009-01-19 2009-01-15 0.218 552,481 -41,855 0.05% 120,384
2009-01-16 2009-01-14 0.224 594,336 +41,855 0.05% 132,912
2008-12-15 2008-12-11 0.231 552,481 +69,757 0.05% 127,512
2008-12-08 2008-12-04 0.181 482,724 -69,757 0.04% 87,192
2008-12-05 2008-12-03 0.179 552,481 +69,757 0.05% 99,000
2008-11-13 2008-11-11 0.175 482,724 +20,928 0.04% 84,424
2008-10-30 2008-10-28 0.109 461,796 -69,758 0.04% 50,312
2008-10-16 2008-10-14 0.205 531,554 +27,903 0.04% 108,966
2008-10-08 2008-10-03 0.264 503,651 +104,637 0.04% 132,848
2008-09-22 2008-09-18 0.182 399,014 +69,757 0.03% 72,644
2008-08-29 2008-08-27 0.351 329,257 -139,515 0.03% 115,640
2008-08-15 2008-08-13 0.320 468,772 -66,968 0.04% 149,856
2008-08-14 2008-08-12 0.294 535,740 +66,968 0.04% 157,440
2008-08-12 2008-08-08 0.366 468,772 -69,758 0.04% 171,360
2008-08-11 2008-08-07 0.387 538,530 -9,766 0.04% 208,440
2008-08-08 2008-08-05 0.416 548,296 +69,758 0.05% 227,940
2008-07-21 2008-07-17 0.444 478,538 -34,879 0.04% 212,660
2008-07-16 2008-07-14 0.480 513,417 +34,879 0.04% 246,560
2008-07-10 2008-07-08 0.430 478,538 -34,879 0.04% 205,800
2008-07-09 2008-07-07 0.437 513,417 +34,879 0.04% 224,480
2008-06-17 2008-06-13 0.674 478,538 -20,928 0.04% 322,420
2008-06-16 2008-06-12 0.731 499,466 +139,516 0.04% 365,160
2008-06-13 2008-06-11 0.760 359,950 -13,952 0.03% 273,480
2008-06-12 2008-06-10 0.774 373,902 -34,878 0.03% 289,440
2008-06-11 2008-06-06 0.846 408,780 +69,757 0.04% 345,740
2008-05-29 2008-05-27 0.917 339,023 +13,952 0.03% 311,040
2008-05-27 2008-05-23 0.946 325,071 -69,758 0.03% 307,560
2008-05-26 2008-05-22 1.046 394,829 +48,830 0.03% 413,180
2008-05-14 2008-05-09 0.960 345,999 +13,952 0.03% 332,320
2008-05-13 2008-05-08 1.003 332,047 +6,976 0.03% 333,200
2008-05-08 2008-05-06 1.061 325,071 -27,903 0.03% 344,840
2008-05-06 2008-05-02 1.046 352,974 +64,177 0.03% 369,380
2008-05-05 2008-04-30 1.018 288,797 +13,951 0.03% 293,940
2008-05-02 2008-04-29 0.860 274,846 -13,951 0.02% 236,400
2008-04-30 2008-04-28 0.932 288,797 -69,758 0.03% 269,100
2008-04-28 2008-04-24 0.831 358,555 +13,952 0.03% 298,120
2008-04-25 2008-04-23 0.846 344,603 -55,807 0.03% 291,460
2008-04-23 2008-04-21 0.788 400,410 +69,758 0.03% 315,700
2008-04-17 2008-04-15 0.889 330,652 -20,927 0.03% 293,880
2008-04-15 2008-04-11 0.946 351,579 +20,927 0.03% 332,640
2008-04-09 2008-04-07 1.003 330,652 -27,903 0.03% 331,800
2008-04-08 2008-04-03 0.960 358,555 -34,879 0.03% 344,380
2008-04-03 2008-04-01 0.989 393,434 +83,710 0.03% 389,160
2008-04-02 2008-03-31 1.003 309,724 -83,710 0.03% 310,800
2008-04-01 2008-03-28 0.917 393,434 -90,685 0.03% 360,960
2008-03-31 2008-03-27 0.889 484,119 -6,976 0.04% 430,280
2008-03-28 2008-03-26 0.917 491,095 +20,928 0.04% 450,560
2008-03-27 2008-03-25 0.917 470,167 +20,927 0.04% 431,360
2008-03-25 2008-03-19 0.917 449,240 +20,927 0.04% 412,160
2008-03-18 2008-03-14 1.003 428,313 -20,927 0.04% 429,800
2008-03-17 2008-03-13 1.132 449,240 +79,524 0.04% 508,760
2008-03-14 2008-03-12 1.233 369,716 +13,951 0.03% 455,800
2008-03-07 2008-03-05 1.362 355,765 +6,976 0.03% 484,501
2008-03-04 2008-02-29 1.405 348,789 +13,952 0.03% 490,000
2008-03-03 2008-02-28 1.391 334,837 +27,903 0.03% 465,600
2008-02-29 2008-02-27 1.376 306,934 +104,636 0.03% 422,400
2008-02-28 2008-02-26 1.548 202,298 -69,757 0.02% 313,201
2008-02-27 2008-02-25 1.520 272,055 -41,855 0.02% 413,400
2008-02-26 2008-02-22 1.391 313,910 +6,976 0.03% 436,500
2008-02-25 2008-02-21 1.376 306,934 +34,879 0.03% 422,400
2008-02-22 2008-02-20 1.362 272,055 +90,685 0.02% 370,500
2008-02-18 2008-02-14 1.089 181,370 -20,928 0.02% 197,600
2008-02-14 2008-02-12 1.132 202,298 +20,928 0.02% 229,101
2008-02-13 2008-02-11 1.032 181,370 -11,161 0.02% 187,200
2008-02-04 2008-01-31 1.175 192,531 +34,878 0.02% 226,319
2008-02-01 2008-01-30 1.089 157,653 -9,766 0.01% 171,760
2008-01-29 2008-01-25 1.405 167,419 +6,976 0.01% 235,201
2008-01-28 2008-01-24 0.903 160,443 +6,976 0.01% 144,900
2008-01-24 2008-01-22 1.190 153,467 +6,976 0.01% 182,600
2008-01-22 2008-01-18 1.763 146,491 +20,927 0.01% 258,299
2008-01-18 2008-01-16 1.964 125,564 -1,395 0.01% 246,600
2008-01-16 2008-01-14 2.451 126,959 +23,718 0.01% 311,220
2007-12-06 2007-12-04 3.225 103,241 -8,371 0.01% 332,998
2007-11-30 2007-11-28 3.082 111,612 -6,976 0.01% 343,999
2007-11-26 2007-11-22 3.254 118,588 -6,976 0.01% 385,899
2007-11-22 2007-11-20 3.512 125,564 +4,185 0.01% 441,000
2007-11-21 2007-11-19 3.699 121,379 -4,185 0.01% 448,922
2007-11-16 2007-11-14 3.799 125,564 -6,976 0.01% 477,000
2007-11-14 2007-11-12 3.440 132,540 +6,976 0.01% 456,001
2007-11-13 2007-11-09 3.828 125,564 -2,790 0.01% 480,600
2007-11-12 2007-11-08 4.043 128,354 +2,790 0.01% 518,879
2007-11-06 2007-11-02 4.630 125,564 +4,185 0.01% 581,400
2007-11-01 2007-10-30 4.845 121,379 -5,580 0.01% 588,122
2007-10-30 2007-10-26 4.831 126,959 -2,790 0.01% 613,339
2007-10-29 2007-10-25 4.315 129,749 -6,976 0.01% 559,858
2007-10-23 2007-10-18 4.659 136,725 -6,976 0.01% 636,999
2007-10-22 2007-10-17 4.372 143,701 +2,790 0.01% 628,300
2007-10-18 2007-10-16 4.487 140,911 +6,976 0.01% 632,261
2007-10-17 2007-10-15 4.702 133,935 -6,976 0.01% 629,760
2007-10-16 2007-10-12 4.415 140,911 -6,975 0.01% 622,161
2007-10-15 2007-10-11 4.845 147,886 -13,952 0.01% 716,558
2007-10-12 2007-10-10 5.161 161,838 +44,645 0.01% 835,200
2007-10-11 2007-10-09 4.917 117,193 -2,790 0.01% 576,240
2007-10-10 2007-10-08 4.602 119,983 -50,226 0.01% 552,118
2007-10-09 2007-10-05 4.602 170,209 +72,548 0.02% 783,240
2007-10-08 2007-10-04 3.641 97,661 -6,976 0.01% 355,600
2007-10-03 2007-09-28 3.311 104,637 -5,580 0.01% 346,501
2007-10-02 2007-09-27 3.469 110,217 +36,274 0.01% 382,359
2007-09-28 2007-09-25 3.240 73,943 +5,580 0.01% 239,559
2007-09-27 2007-09-24 2.953 68,363 -41,854 0.01% 201,881
2007-09-24 2007-09-20 2.494 110,217 +27,903 0.01% 274,919
2007-09-21 2007-09-19 2.609 82,314 -1,395 0.01% 214,760
2007-09-19 2007-09-17 2.666 83,709 +13,951 0.01% 223,199
2007-09-18 2007-09-14 2.838 69,758 -6,976 0.01% 198,001
2007-09-13 2007-09-11 2.781 76,734 -6,975 0.01% 213,401
2007-09-12 2007-09-10 2.924 83,709 +6,975 0.01% 244,799
2007-09-11 2007-09-07 3.039 76,734 -6,975 0.01% 233,201
2007-09-10 2007-09-06 3.025 83,709 +6,975 0.01% 253,199
2007-09-03 2007-08-30 3.225 76,734 -41,854 0.01% 247,501
2007-08-31 2007-08-29 3.139 118,588 -62,782 0.01% 372,299
2007-08-30 2007-08-28 3.311 181,370 +13,951 0.02% 600,599
2007-08-29 2007-08-27 3.727 167,419 -13,951 0.01% 624,001
2007-08-28 2007-08-24 3.569 181,370 +6,976 0.02% 647,399
2007-08-27 2007-08-23 3.483 174,394 +20,927 0.02% 607,499
2007-08-22 2007-08-20 2.638 153,467 +13,951 0.01% 404,800
2007-08-21 2007-08-17 2.537 139,516 -13,951 0.01% 354,001
2007-08-20 2007-08-16 2.552 153,467 -13,952 0.01% 391,600
2007-08-17 2007-08-15 2.795 167,419 +118,589 0.01% 468,001
2007-08-16 2007-08-14 2.580 48,830 -20,928 0.00% 125,999
2007-08-15 2007-08-13 2.609 69,758 +6,976 0.01% 182,001
2007-08-13 2007-08-09 3.139 62,782 -13,952 0.01% 197,100
2007-08-09 2007-08-07 3.139 76,734 -62,782 0.01% 240,901
2007-08-08 2007-08-06 3.555 139,516 +48,831 0.01% 496,002
2007-08-06 2007-08-02 4.516 90,685 -30,694 0.01% 409,500
2007-08-03 2007-08-01 4.530 121,379 -13,951 0.01% 549,842
2007-08-02 2007-07-31 4.888 135,330 -2,790 0.01% 661,540
2007-08-01 2007-07-30 4.329 138,120 -13,952 0.01% 597,958
2007-07-31 2007-07-27 4.587 152,072 +9,766 0.01% 697,600
2007-07-30 2007-07-26 5.003 142,306 +8,371 0.01% 711,961
2007-07-27 2007-07-25 5.290 133,935 +20,927 0.01% 708,481
2007-07-26 2007-07-24 5.605 113,008 -6,975 0.01% 633,422
2007-07-25 2007-07-23 5.591 119,983 +4,185 0.01% 670,798
2007-07-24 2007-07-20 5.748 115,798 -8,371 0.01% 665,661
2007-07-23 2007-07-19 5.490 124,169 +19,532 0.01% 681,741
2007-07-20 2007-07-18 5.734 104,637 -13,951 0.01% 600,002
2007-07-18 2007-07-16 6.021 118,588 -13,952 0.01% 713,999
2007-07-13 2007-07-11 6.164 132,540 +20,928 0.01% 817,002
2007-06-26 2007-06-22 111,612 0.01%

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