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: ONE CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 1,142 +0 0.00% 560
2025-10-13 2025-10-09 0.470 1,142 +0 0.00% 537
2025-10-10 2025-10-08 0.460 1,142 +2 0.00% 525
2025-10-06 2025-10-02 0.475 1,140 -16,800 0.00% 542
2025-09-30 2025-09-26 0.520 17,940 +8 0.00% 9,329
2025-09-17 2025-09-15 0.530 17,932 +2,580 0.00% 9,504
2025-09-16 2025-09-12 0.530 15,352 +240 0.00% 8,137
2025-09-15 2025-09-11 0.510 15,112 +8,700 0.00% 7,707
2025-09-05 2025-09-03 0.530 6,412 +240 0.00% 3,398
2025-09-03 2025-09-01 0.520 6,172 +4,800 0.00% 3,209
2025-08-29 2025-08-27 0.520 1,372 -17,962 0.00% 713
2025-08-21 2025-08-19 0.560 19,334 +8,800 0.00% 10,827
2025-08-07 2025-08-05 0.570 10,534 +400 0.00% 6,004
2025-07-24 2025-07-22 0.610 10,134 -7,200 0.00% 6,182
2025-07-15 2025-07-11 0.570 17,334 +400 0.00% 9,880
2025-07-11 2025-07-09 0.540 16,934 +1,120 0.00% 9,144
2025-07-10 2025-07-08 0.560 15,814 +2,400 0.00% 8,856
2025-07-08 2025-07-04 0.580 13,414 +800 0.00% 7,780
2025-06-30 2025-06-26 0.570 12,614 +10,000 0.00% 7,190
2025-06-27 2025-06-25 0.600 2,614 -16,000 0.00% 1,568
2025-06-17 2025-06-13 0.620 18,614 +4,000 0.00% 11,541
2025-06-13 2025-06-11 0.600 14,614 +760 0.00% 8,768
2025-06-11 2025-06-09 0.600 13,854 +8,000 0.00% 8,312
2025-06-09 2025-06-05 0.640 5,854 -2,400 0.00% 3,747
2025-06-06 2025-06-04 0.610 8,254 -6,200 0.00% 5,035
2025-06-05 2025-06-03 0.680 14,454 +12,400 0.00% 9,829
2025-06-03 2025-05-30 0.660 2,054 -8,000 0.00% 1,356
2025-05-29 2025-05-27 0.670 10,054 +10,000 0.00% 6,736
2025-05-28 2025-05-26 0.690 54 +40 0.00% 37
2025-05-26 2025-05-22 0.680 14 -1,400 0.00% 10
2025-05-22 2025-05-20 0.700 1,414 -18,398 0.00% 990
2025-05-21 2025-05-19 0.740 19,812 +1,600 0.00% 14,661
2025-05-20 2025-05-16 0.720 18,212 +2,644 0.00% 13,113
2025-05-08 2025-05-06 0.730 15,568 +4,800 0.00% 11,365
2025-05-02 2025-04-29 0.770 10,768 -6,200 0.00% 8,291
2025-04-30 2025-04-28 0.780 16,968 +6,160 0.00% 13,235
2025-04-29 2025-04-25 0.770 10,808 +6,400 0.00% 8,322
2025-04-28 2025-04-24 0.750 4,408 -6,400 0.00% 3,306
2025-04-25 2025-04-23 0.740 10,808 +2,460 0.00% 7,998
2025-04-24 2025-04-22 0.720 8,348 +3,200 0.00% 6,011
2025-04-23 2025-04-17 0.700 5,148 -1,600 0.00% 3,604
2025-04-17 2025-04-15 0.700 6,748 +6,140 0.00% 4,724
2025-04-15 2025-04-11 0.710 608 -12,000 0.00% 432
2025-04-14 2025-04-10 0.690 12,608 +2,502 0.00% 8,700
2025-04-10 2025-04-08 0.700 10,106 +6,546 0.00% 7,074
2025-04-08 2025-04-03 0.720 3,560 -800 0.00% 2,563
2025-04-07 2025-04-02 0.690 4,360 +3,200 0.00% 3,008
2025-04-01 2025-03-28 0.680 1,160 +400 0.00% 789
2025-03-31 2025-03-27 0.670 760 -4,000 0.00% 509
2025-03-27 2025-03-25 0.630 4,760 +2,400 0.00% 2,999
2025-03-26 2025-03-24 0.650 2,360 +80 0.00% 1,534
2025-03-25 2025-03-21 0.660 2,280 +60 0.00% 1,505
2025-03-20 2025-03-18 0.680 2,220 +860 0.00% 1,510
2025-03-19 2025-03-17 0.650 1,360 -18,280 0.00% 884
2025-03-18 2025-03-14 0.670 19,640 +6,400 0.00% 13,159
2025-03-17 2025-03-13 0.680 13,240 +8,340 0.00% 9,003
2025-03-14 2025-03-12 0.680 4,900 -800 0.00% 3,332
2025-03-13 2025-03-11 0.720 5,700 +4,000 0.00% 4,104
2025-03-12 2025-03-10 0.620 1,700 -8,000 0.00% 1,054
2025-03-10 2025-03-06 0.570 9,700 +8,400 0.00% 5,529
2025-03-07 2025-03-05 0.560 1,300 -12,400 0.00% 728
2025-03-06 2025-03-04 0.530 13,700 +9,996 0.00% 7,261
2025-03-03 2025-02-27 0.570 3,704 -1,344 0.00% 2,111
2025-02-28 2025-02-26 0.580 5,048 -7,200 0.00% 2,928
2025-02-27 2025-02-25 0.600 12,248 +3,916 0.00% 7,349
2025-02-26 2025-02-24 0.600 8,332 +884 0.00% 4,999
2025-02-25 2025-02-21 0.590 7,448 -2,304 0.00% 4,394
2025-02-24 2025-02-20 0.600 9,752 +4,100 0.00% 5,851
2025-02-21 2025-02-19 0.495 5,652 -9,940 0.00% 2,798
2025-02-19 2025-02-17 0.310 15,592 +12,000 0.00% 4,834
2025-02-18 2025-02-14 0.300 3,592 -12,000 0.00% 1,078
2025-02-17 2025-02-13 0.260 15,592 -800 0.00% 4,054
2025-02-12 2025-02-10 0.250 16,392 +8,688 0.00% 4,098
2025-02-11 2025-02-07 0.260 7,704 +3,440 0.00% 2,003
2025-02-04 2025-01-28 0.250 4,264 +2,580 0.00% 1,066
2025-01-21 2025-01-17 0.211 1,684 -11,600 0.00% 355
2025-01-15 2025-01-13 0.225 13,284 +1,720 0.00% 2,989
2025-01-14 2025-01-10 0.225 11,564 +200 0.00% 2,602
2025-01-08 2025-01-06 0.200 11,364 +600 0.00% 2,273
2025-01-03 2024-12-31 0.200 10,764 +2,400 0.00% 2,153
2024-12-18 2024-12-16 0.216 8,364 +100 0.00% 1,807
2024-12-17 2024-12-13 0.218 8,264 +2,580 0.00% 1,802
2024-12-16 2024-12-12 0.218 5,684 +4,000 0.00% 1,239
2024-12-11 2024-12-09 0.219 1,684 -2,400 0.00% 369
2024-12-09 2024-12-05 0.226 4,084 -8,000 0.00% 923
2024-12-06 2024-12-04 0.226 12,084 +8,000 0.00% 2,731
2024-12-04 2024-12-02 0.226 4,084 -12,000 0.00% 923
2024-12-02 2024-11-28 0.226 16,084 +5,600 0.00% 3,635
2024-11-29 2024-11-27 0.226 10,484 +10,400 0.00% 2,369
2024-11-27 2024-11-25 0.215 84 -19,800 0.00% 18
2024-11-25 2024-11-21 0.215 19,884 +6,040 0.00% 4,275
2024-11-20 2024-11-18 0.215 13,844 +4,000 0.00% 2,976
2024-11-08 2024-11-06 0.219 9,844 -4,800 0.00% 2,156
2024-11-05 2024-11-01 0.248 14,644 +1,800 0.00% 3,632
2024-10-18 2024-10-16 0.226 12,844 +200 0.00% 2,903
2024-10-14 2024-10-09 0.212 12,644 +6,600 0.00% 2,681
2024-10-10 2024-10-08 0.214 6,044 +5,600 0.00% 1,293
2024-10-08 2024-10-04 0.234 444 -6,400 0.00% 104
2024-10-03 2024-09-30 0.219 6,844 +600 0.00% 1,499
2024-10-02 2024-09-27 0.219 6,244 +1,892 0.00% 1,367
2024-09-27 2024-09-25 0.210 4,352 +4,000 0.00% 914
2024-09-16 2024-09-12 0.195 352 -16,000 0.00% 69
2024-08-19 2024-08-15 0.226 16,352 +11,200 0.00% 3,696
2024-08-07 2024-08-05 0.233 5,152 +200 0.00% 1,200
2024-07-25 2024-07-23 0.233 4,952 -6,400 0.00% 1,154
2024-07-15 2024-07-11 0.236 11,352 +20 0.00% 2,679
2024-07-08 2024-07-04 0.198 11,332 -2,920 0.00% 2,244
2024-06-28 2024-06-26 0.192 14,252 +10,000 0.00% 2,736
2024-06-27 2024-06-25 0.192 4,252 +800 0.00% 816
2024-06-24 2024-06-20 0.192 3,452 -9,600 0.00% 663
2024-06-21 2024-06-19 0.192 13,052 +12,800 0.00% 2,506
2024-06-19 2024-06-17 0.192 252 -12,740 0.00% 48
2024-06-11 2024-06-06 0.191 12,992 +3,200 0.00% 2,481
2024-06-05 2024-06-03 0.190 9,792 -1,424 0.00% 1,860
2024-06-03 2024-05-30 0.203 11,216 +2 0.00% 2,277
2024-05-30 2024-05-28 0.204 11,214 -1,558 0.00% 2,288
2024-05-24 2024-05-22 0.204 12,772 +10,400 0.00% 2,605
2024-05-21 2024-05-17 0.210 2,372 +2,000 0.00% 498
2024-05-20 2024-05-16 0.217 372 -12,000 0.00% 81
2024-05-17 2024-05-14 0.215 12,372 +360 0.00% 2,660
2024-05-06 2024-05-02 0.245 12,012 +40 0.00% 2,943
2024-05-03 2024-04-30 0.245 11,972 +1,400 0.00% 2,933
2024-05-02 2024-04-29 0.240 10,572 +8,000 0.00% 2,537
2024-04-30 2024-04-26 0.229 2,572 -12,000 0.00% 589
2024-04-29 2024-04-25 0.209 14,572 +11,120 0.00% 3,046
2024-04-26 2024-04-24 0.212 3,452 +3,200 0.00% 732
2024-04-25 2024-04-23 0.188 252 +120 0.00% 47
2024-04-23 2024-04-19 0.189 132 +80 0.00% 25
2024-04-18 2024-04-16 0.188 52 -400 0.00% 10
2024-04-09 2024-04-05 0.220 452 +280 0.00% 99
2024-04-03 2024-03-28 0.260 172 -560 0.00% 45
2024-03-25 2024-03-21 0.200 732 +400 0.00% 146
2024-03-12 2024-03-08 0.195 332 +240 0.00% 65
2024-03-11 2024-03-07 0.205 92 -76 0.00% 19
2024-03-04 2024-02-29 0.210 168 -112 0.00% 35
2024-02-15 2024-02-09 0.230 280 -400 0.00% 64
2024-02-02 2024-01-31 0.235 680 +2 0.00% 160
2024-01-31 2024-01-29 0.255 678 +4 0.00% 173
2024-01-17 2024-01-15 0.250 674 +80 0.00% 169
2024-01-02 2023-12-28 0.275 594 +400 0.00% 163
2023-12-21 2023-12-19 0.285 194 -52 0.00% 55
2023-12-11 2023-12-07 0.290 246 +200 0.00% 71
2023-12-07 2023-12-05 0.300 46 -310 0.00% 14
2023-11-13 2023-11-09 0.215 356 +180 0.00% 77
2023-11-09 2023-11-07 0.230 176 +2 0.00% 40
2023-11-01 2023-10-30 0.230 174 -400 0.00% 40
2023-09-14 2023-09-12 0.120 574 +344 0.00% 69
2023-09-13 2023-09-11 0.150 230 -44 0.00% 35
2023-09-05 2023-08-31 0.190 274 -400 0.00% 52
2023-08-29 2023-08-25 0.155 674 +400 0.00% 104
2023-07-18 2023-07-13 0.195 274 -160 0.00% 53
2023-07-05 2023-07-03 0.205 434 -320 0.00% 89
2023-07-03 2023-06-29 0.205 754 +40 0.00% 155
2023-05-23 2023-05-19 0.225 714 -40,000 0.00% 161
2023-05-22 2023-05-18 0.225 40,714 +40,000 0.01% 9,161
2023-05-18 2023-05-16 0.215 714 +2 0.00% 154
2023-05-16 2023-05-12 0.220 712 -20,000 0.00% 157
2023-05-09 2023-05-05 0.215 20,712 -20,000 0.01% 4,453
2023-05-05 2023-05-03 0.215 40,712 +40,000 0.01% 8,753
2023-05-02 2023-04-27 0.225 712 +120 0.00% 160
2023-04-19 2023-04-17 0.210 592 +2 0.00% 124
2023-04-17 2023-04-13 0.210 590 +2 0.00% 124
2023-04-03 2023-03-30 0.205 588 +344 0.00% 121
2023-03-31 2023-03-29 0.205 244 -38,400 0.00% 50
2023-03-30 2023-03-28 0.210 38,644 -36,800 0.01% 8,115
2023-03-28 2023-03-24 0.205 75,444 -26,400 0.02% 15,466
2023-03-17 2023-03-15 0.215 101,844 -96,000 0.03% 21,896
2023-03-16 2023-03-14 0.265 197,844 -62,400 0.05% 52,429
2023-03-15 2023-03-13 0.170 260,244 +57,600 0.06% 44,241
2023-03-08 2023-03-06 0.225 202,644 -800 0.05% 45,595
2023-03-07 2023-03-03 0.205 203,444 +2 0.05% 41,706
2023-03-03 2023-03-01 0.175 203,442 -62,400 0.05% 35,602
2023-03-01 2023-02-27 0.190 265,842 +36 0.07% 50,510
2023-02-28 2023-02-24 0.190 265,806 +40,800 0.07% 50,503
2023-02-20 2023-02-16 0.205 225,006 -468 0.06% 46,126
2023-02-16 2023-02-14 0.220 225,474 -29,600 0.06% 49,604
2023-02-13 2023-02-09 0.205 255,074 +17,600 0.06% 52,290
2023-02-10 2023-02-08 0.225 237,474 +60 0.06% 53,432
2023-02-03 2023-02-01 0.250 237,414 +600 0.06% 59,354
2023-01-30 2023-01-26 0.215 236,814 -40 0.06% 50,915
2023-01-26 2023-01-19 0.205 236,854 +32,000 0.06% 48,555
2023-01-20 2023-01-18 0.235 204,854 -680 0.05% 48,141
2023-01-16 2023-01-12 0.210 205,534 +200 0.05% 43,162
2023-01-13 2023-01-11 0.210 205,334 +440 0.05% 43,120
2023-01-05 2023-01-03 0.210 204,894 +40,000 0.05% 43,028
2022-12-29 2022-12-23 0.245 164,894 +20,000 0.04% 40,399
2022-12-13 2022-12-09 0.250 144,894 +19,200 0.04% 36,224
2022-12-09 2022-12-07 0.240 125,694 -800 0.03% 30,167
2022-12-08 2022-12-06 0.225 126,494 +480 0.03% 28,461
2022-11-24 2022-11-22 0.265 126,014 -800 0.03% 33,394
2022-11-22 2022-11-18 0.235 126,814 -200 0.03% 29,801
2022-11-08 2022-11-04 0.240 127,014 +80 0.03% 30,483
2022-10-25 2022-10-21 0.200 126,934 +2 0.03% 25,387
2022-10-03 2022-09-29 0.200 126,932 +40,800 0.03% 25,386
2022-09-07 2022-09-05 0.245 86,132 -24,000 0.02% 21,102
2022-09-06 2022-09-02 0.225 110,132 +60 0.03% 24,780
2022-09-02 2022-08-31 0.225 110,072 +380 0.03% 24,766
2022-08-26 2022-08-24 0.230 109,692 -250 0.03% 25,229
2022-08-16 2022-08-12 0.220 109,942 -800 0.03% 24,187
2022-08-09 2022-08-05 0.200 110,742 -456 0.03% 22,148
2022-08-05 2022-08-03 0.190 111,198 +400 0.03% 21,128
2022-08-02 2022-07-29 0.185 110,798 -104 0.03% 20,498
2022-07-27 2022-07-25 0.200 110,902 +400 0.03% 22,180
2022-07-19 2022-07-15 0.205 110,502 +2 0.03% 22,653
2022-07-18 2022-07-14 0.205 110,500 +80 0.03% 22,653
2022-07-13 2022-07-11 0.220 110,420 +2 0.03% 24,292
2022-07-11 2022-07-07 0.220 110,418 -760 0.03% 24,292
2022-07-08 2022-07-06 0.225 111,178 +206 0.03% 25,015
2022-06-29 2022-06-27 0.215 110,972 +60,000 0.03% 23,859
2022-06-17 2022-06-15 0.240 50,972 +200 0.01% 12,233
2022-06-13 2022-06-09 0.260 50,772 +200 0.01% 13,201
2022-06-10 2022-06-08 0.270 50,572 +80 0.01% 13,654
2022-06-06 2022-06-01 0.275 50,492 +4 0.01% 13,885
2022-05-04 2022-04-29 0.270 50,488 -600 0.01% 13,632
2022-04-25 2022-04-21 0.300 51,088 +160 0.01% 15,326
2022-04-20 2022-04-14 0.240 50,928 +11,200 0.01% 12,223
2022-04-08 2022-04-06 0.255 39,728 +200 0.01% 10,131
2022-03-08 2022-03-04 0.230 39,528 +200 0.01% 9,091
2022-01-28 2022-01-26 0.260 39,328 -27,200 0.01% 10,225
2022-01-27 2022-01-25 0.260 66,528 +28,000 0.02% 17,297
2022-01-19 2022-01-17 0.275 38,528 -200 0.01% 10,595
2021-12-01 2021-11-29 0.340 38,728 -1,600 0.01% 13,168
2021-11-05 2021-11-03 0.330 40,328 +2 0.01% 13,308
2021-11-04 2021-11-02 0.330 40,326 +136 0.01% 13,308
2021-11-02 2021-10-29 0.315 40,190 +40,000 0.01% 12,660
2021-10-28 2021-10-26 0.360 190 -600 0.00% 68
2021-10-21 2021-10-19 0.350 790 +120 0.00% 277
2021-10-07 2021-10-05 0.350 670 +240 0.00% 235
2021-09-27 2021-09-23 0.310 430 +80 0.00% 133
2021-09-17 2021-09-15 0.325 350 +200 0.00% 114
2021-09-10 2021-09-08 0.325 150 -600 0.00% 49
2021-09-08 2021-09-06 0.310 750 +202 0.00% 233
2021-08-18 2021-08-16 0.315 548 +62 0.00% 173
2021-08-09 2021-08-05 0.340 486 +360 0.00% 165
2021-08-05 2021-08-03 0.335 126 -112 0.00% 42
2021-07-28 2021-07-26 0.355 238 +40 0.00% 84
2021-07-13 2021-07-09 0.385 198 -400 0.00% 76
2021-07-12 2021-07-08 0.375 598 +400 0.00% 224
2021-07-08 2021-07-06 0.360 198 +180 0.00% 71
2021-07-05 2021-06-30 0.365 18 -765 0.00% 7
2021-06-24 2021-06-22 0.400 783 +480 0.00% 313
2021-06-22 2021-06-18 0.400 303 +200 0.00% 121
2021-05-28 2021-05-26 0.400 103 +40 0.00% 41
2021-05-26 2021-05-24 0.400 63 -620 0.00% 25
2021-04-27 2021-04-23 0.410 683 +400 0.00% 280
2021-04-22 2021-04-20 0.415 283 -400 0.00% 117
2021-04-15 2021-04-13 0.400 683 -75,200 0.00% 273
2021-03-22 2021-03-18 0.355 75,883 +3,200 0.02% 26,938
2021-03-18 2021-03-16 0.350 72,683 +408 0.02% 25,439
2021-03-15 2021-03-11 0.410 72,275 +80 0.02% 29,633
2021-03-12 2021-03-10 0.425 72,195 -2,400 0.02% 30,683
2021-03-05 2021-03-03 0.390 74,595 -2,660 0.02% 29,092
2021-03-04 2021-03-02 0.385 77,255 +200 0.02% 29,743
2021-03-02 2021-02-26 0.385 77,055 +76,800 0.02% 29,666
2021-03-01 2021-02-25 0.425 255 +40 0.00% 108
2021-02-04 2021-02-02 0.465 215 -400 0.00% 100
2021-02-01 2021-01-28 0.470 615 +400 0.00% 289
2021-01-15 2021-01-13 0.305 215 -400 0.00% 66
2020-12-29 2020-12-24 0.275 615 +340 0.00% 169
2020-12-18 2020-12-16 0.275 275 +120 0.00% 76
2020-12-09 2020-12-07 0.315 155 -40,000 0.00% 49
2020-12-04 2020-12-02 0.305 40,155 +40 0.01% 12,247
2020-12-02 2020-11-30 0.310 40,115 +40,000 0.01% 12,436
2020-11-25 2020-11-23 0.310 115 -560 0.00% 36
2020-10-30 2020-10-28 0.310 675 +120 0.00% 209
2020-10-22 2020-10-20 0.300 555 +120 0.00% 167
2020-10-08 2020-10-06 0.310 435 +400 0.00% 135
2020-09-23 2020-09-21 0.300 35 -320 0.00% 11
2020-09-18 2020-09-16 0.320 355 +180 0.00% 114
2020-09-08 2020-09-04 0.275 175 -400 0.00% 48
2020-09-07 2020-09-03 0.295 575 +400 0.00% 170
2020-09-04 2020-09-02 0.285 175 +2 0.00% 50
2020-08-31 2020-08-27 0.265 173 -480 0.00% 46
2020-08-19 2020-08-17 0.270 653 +600 0.00% 176
2020-08-17 2020-08-13 0.270 53 +18 0.00% 14
2020-08-06 2020-08-04 0.275 35 -670 0.00% 10
2020-08-04 2020-07-31 0.270 705 +240 0.00% 190
2020-07-30 2020-07-28 0.270 465 -100 0.00% 126
2020-07-29 2020-07-27 0.270 565 +40 0.00% 153
2020-07-27 2020-07-23 0.280 525 +200 0.00% 147
2020-07-21 2020-07-17 0.250 325 +48 0.00% 81
2020-07-15 2020-07-13 0.250 277 +2 0.00% 69
2020-07-14 2020-07-10 0.250 275 -460 0.00% 69
2020-07-10 2020-07-08 0.250 735 +2 0.00% 184
2020-07-09 2020-07-07 0.230 733 +400 0.00% 169
2020-07-06 2020-07-02 0.215 333 -40,000 0.00% 72
2020-06-12 2020-06-10 0.200 40,333 +40,000 0.01% 8,067
2020-06-08 2020-06-04 0.275 333 -312,800 0.00% 92
2020-06-01 2020-05-28 0.270 313,133 -200 0.08% 84,546
2020-05-26 2020-05-22 0.335 313,333 +200 0.08% 104,967
2020-04-28 2020-04-24 0.285 313,133 +200 0.08% 89,243
2020-04-23 2020-04-21 0.300 312,933 +2 0.08% 93,880
2020-04-16 2020-04-14 0.330 312,931 +2 0.08% 103,267
2020-04-06 2020-04-02 0.315 312,929 +2 0.08% 98,573
2020-03-30 2020-03-26 0.325 312,927 -360 0.08% 101,701
2020-03-26 2020-03-24 0.345 313,287 +400 0.08% 108,084
2020-02-26 2020-02-24 0.425 312,887 -440 0.08% 132,977
2020-02-05 2020-02-03 0.375 313,327 +2 0.08% 117,498
2020-01-06 2020-01-02 0.430 313,325 +2 0.08% 134,730
2020-01-03 2019-12-31 0.410 313,323 +440 0.08% 128,462
2019-12-30 2019-12-24 0.445 312,883 +68 0.08% 139,233
2019-12-20 2019-12-18 0.405 312,815 -684 0.08% 126,690
2019-12-18 2019-12-16 0.395 313,499 +20 0.08% 123,832
2019-12-16 2019-12-12 0.400 313,479 +40 0.08% 125,392
2019-12-12 2019-12-10 0.410 313,439 +150 0.08% 128,510
2019-12-09 2019-12-05 0.395 313,289 -29,600 0.08% 123,749
2019-12-06 2019-12-04 0.370 342,889 +29,600 0.08% 126,869
2019-11-11 2019-11-07 0.470 313,289 +80 0.08% 147,246
2019-11-06 2019-11-04 0.355 313,209 +400 0.08% 111,189
2019-11-04 2019-10-31 0.385 312,809 +2 0.08% 120,431
2019-10-31 2019-10-29 0.365 312,807 -400 0.08% 114,175
2019-10-23 2019-10-21 0.360 313,207 +400 0.08% 112,755
2019-10-18 2019-10-16 0.400 312,807 +312,800 0.08% 125,123
2019-10-16 2019-10-14 0.380 7 -740 0.00% 3
2019-10-14 2019-10-10 0.370 747 +120 0.00% 276
2019-10-11 2019-10-09 0.400 627 +440 0.00% 251
2019-10-10 2019-10-08 0.400 187 +60 0.00% 75
2019-10-03 2019-09-30 0.400 127 -560 0.00% 51
2019-09-30 2019-09-26 0.425 687 +40 0.00% 292
2019-09-13 2019-09-11 0.405 647 +400 0.00% 262
2019-09-05 2019-09-03 0.455 247 +100 0.00% 112
2019-08-21 2019-08-19 0.495 147 -642 0.00% 73
2019-08-19 2019-08-15 0.535 789 +2 0.00% 422
2019-07-29 2019-07-25 0.540 787 +2 0.00% 425
2019-07-25 2019-07-23 0.540 785 +40 0.00% 424
2019-07-17 2019-07-15 0.550 745 +120 0.00% 410
2019-07-05 2019-07-03 0.595 625 +128 0.00% 372
2019-06-18 2019-06-14 0.610 497 -280 0.00% 303
2019-06-17 2019-06-13 0.630 777 +400 0.00% 490
2019-06-11 2019-06-06 0.695 377 +120 0.00% 262
2019-05-15 2019-05-10 0.740 257 -8,000 0.00% 190
2019-05-14 2019-05-09 0.775 8,257 -35,200 0.00% 6,399
2019-05-09 2019-05-07 0.805 43,457 -27,200 0.01% 34,983
2019-05-07 2019-05-03 0.815 70,657 -69,600 0.02% 57,585
2019-05-02 2019-04-29 0.900 140,257 +20,000 0.03% 126,231
2019-04-30 2019-04-26 0.905 120,257 +80,000 0.03% 108,833
2019-04-29 2019-04-25 0.870 40,257 +40,000 0.01% 35,024
2019-04-23 2019-04-17 0.805 257 -200 0.00% 207
2019-04-16 2019-04-12 0.865 457 -3,800 0.00% 395
2019-04-15 2019-04-11 0.620 4,257 +240 0.00% 2,639
2019-04-10 2019-04-08 0.615 4,017 -400 0.00% 2,470
2019-04-02 2019-03-29 0.700 4,417 +2 0.00% 3,092
2019-03-21 2019-03-19 0.640 4,415 +80 0.00% 2,826
2019-03-15 2019-03-13 0.555 4,335 -400 0.00% 2,406
2019-03-14 2019-03-12 0.610 4,735 +240 0.00% 2,888
2019-03-13 2019-03-11 0.625 4,495 +200 0.00% 2,809
2019-03-08 2019-03-06 0.750 4,295 +280 0.00% 3,221
2019-03-07 2019-03-05 0.740 4,015 -600 0.00% 2,971
2019-03-05 2019-03-01 0.645 4,615 +600 0.00% 2,977
2019-03-04 2019-02-28 0.640 4,015 -400 0.00% 2,570
2019-02-20 2019-02-18 0.610 4,415 +200 0.00% 2,693
2019-02-14 2019-02-12 0.560 4,215 -400 0.00% 2,360
2019-02-08 2019-01-31 0.565 4,615 +600 0.00% 2,607
2019-01-29 2019-01-25 0.610 4,015 -400 0.00% 2,449
2019-01-15 2019-01-11 0.700 4,415 +60 0.00% 3,091
2019-01-11 2019-01-09 0.660 4,355 -200 0.00% 2,874
2019-01-09 2019-01-07 0.610 4,555 +400 0.00% 2,779
2019-01-04 2019-01-02 0.570 4,155 +2 0.00% 2,368
2019-01-02 2018-12-27 0.750 4,153 -400 0.00% 3,115
2018-12-21 2018-12-19 0.840 4,553 +400 0.00% 3,825
2018-11-30 2018-11-28 0.860 4,153 -90 0.00% 3,572
2018-11-28 2018-11-26 0.855 4,243 -310 0.00% 3,628
2018-11-26 2018-11-22 0.880 4,553 +200 0.00% 4,007
2018-11-13 2018-11-09 0.950 4,353 +320 0.00% 4,135
2018-11-01 2018-10-30 0.970 4,033 -480 0.00% 3,912
2018-10-30 2018-10-26 1.050 4,513 +240 0.00% 4,739
2018-10-25 2018-10-23 1.040 4,273 +200 0.00% 4,444
2018-10-19 2018-10-16 1.095 4,073 +2 0.00% 4,460
2018-10-16 2018-10-12 0.990 4,071 -520 0.00% 4,030
2018-10-15 2018-10-11 1.025 4,591 +50 0.00% 4,706
2018-10-02 2018-09-27 1.180 4,541 -60,000 0.00% 5,358
2018-09-11 2018-09-07 1.250 64,541 +400 0.02% 80,676
2018-09-03 2018-08-30 1.425 64,141 +59,600 0.02% 91,401
2018-08-29 2018-08-27 1.500 4,541 +400 0.00% 6,812
2018-08-23 2018-08-21 1.650 4,141 -100 0.00% 6,833
2018-08-22 2018-08-20 1.170 4,241 +20 0.00% 4,962
2018-08-17 2018-08-15 1.110 4,221 -310 0.00% 4,685
2018-08-10 2018-08-08 1.135 4,531 +80 0.00% 5,143
2018-08-03 2018-08-01 1.220 4,451 +20 0.00% 5,430
2018-07-31 2018-07-27 1.225 4,431 +400 0.00% 5,428
2018-07-25 2018-07-23 1.210 4,031 -158 0.00% 4,878
2018-07-18 2018-07-16 1.275 4,189 -600 0.00% 5,341
2018-07-13 2018-07-11 1.325 4,789 +400 0.00% 6,345
2018-06-27 2018-06-25 1.400 4,389 -278 0.00% 6,145
2018-06-26 2018-06-22 1.400 4,667 +400 0.00% 6,534
2018-06-25 2018-06-21 1.425 4,267 -280 0.00% 6,080
2018-06-21 2018-06-19 1.450 4,547 +464 0.00% 6,593
2018-06-20 2018-06-15 1.425 4,083 -400 0.00% 5,818
2018-06-14 2018-06-12 1.525 4,483 +182 0.00% 6,837
2018-06-13 2018-06-11 1.500 4,301 +200 0.00% 6,452
2018-06-08 2018-06-06 1.550 4,101 +80 0.00% 6,357
2018-05-30 2018-05-28 1.550 4,021 -640 0.00% 6,233
2018-05-23 2018-05-18 1.575 4,661 +6 0.00% 7,341
2018-05-16 2018-05-14 1.525 4,655 +600 0.00% 7,099
2018-05-14 2018-05-10 1.625 4,055 -600 0.00% 6,589
2018-05-03 2018-04-30 1.675 4,655 +20 0.00% 7,797
2018-04-27 2018-04-25 1.650 4,635 +600 0.00% 7,648
2018-03-21 2018-03-19 1.750 4,035 -400 0.00% 7,061
2018-03-14 2018-03-12 1.550 4,435 -20,000 0.00% 6,874
2018-03-13 2018-03-09 1.525 24,435 +19,680 0.01% 37,263
2018-03-12 2018-03-08 1.575 4,755 +200 0.00% 7,489
2018-03-02 2018-02-28 1.900 4,555 +60 0.00% 8,655
2018-02-28 2018-02-26 1.900 4,495 +400 0.00% 8,541
2018-02-27 2018-02-23 1.975 4,095 +40 0.00% 8,088
2018-02-26 2018-02-22 2.125 4,055 -352 0.00% 8,617
2018-02-23 2018-02-21 2.025 4,407 +4,080 0.00% 8,924
2018-02-21 2018-02-15 1.500 327 -240 0.00% 491
2018-02-14 2018-02-12 1.650 567 -8,000 0.00% 936
2018-02-13 2018-02-09 1.525 8,567 -200 0.00% 13,065
2018-02-12 2018-02-08 1.500 8,767 +8,000 0.00% 13,151
2018-02-09 2018-02-07 1.250 767 +620 0.00% 959
2018-02-08 2018-02-06 1.160 147 -220 0.00% 171
2018-02-02 2018-01-31 0.855 367 +20 0.00% 314
2018-02-01 2018-01-30 0.855 347 +80 0.00% 297
2018-01-24 2018-01-22 0.830 267 +200 0.00% 222
2018-01-23 2018-01-19 0.845 67 +60 0.00% 57
2018-01-17 2018-01-15 0.805 7 -600 0.00% 6
2018-01-08 2018-01-04 0.730 607 +400 0.00% 443
2018-01-04 2018-01-02 0.835 207 -480 0.00% 173
2017-12-22 2017-12-20 0.900 687 +80 0.00% 618
2017-12-21 2017-12-19 0.900 607 -95 0.00% 546
2017-12-20 2017-12-18 0.900 702 +80 0.00% 632
2017-12-18 2017-12-14 0.970 622 +60 0.00% 603
2017-12-12 2017-12-08 1.000 562 +60 0.00% 562
2017-12-05 2017-12-01 0.965 502 -160 0.00% 484
2017-11-24 2017-11-22 1.000 662 +400 0.00% 662
2017-11-23 2017-11-21 1.070 262 -160 0.00% 280
2017-11-22 2017-11-20 1.100 422 +402 0.00% 464
2017-11-21 2017-11-17 1.050 20 -720 0.00% 21
2017-11-20 2017-11-16 0.995 740 +400 0.00% 736
2017-11-17 2017-11-15 0.975 340 +200 0.00% 332
2017-11-14 2017-11-10 1.045 140 -542 0.00% 146
2017-11-13 2017-11-09 1.050 682 +400 0.00% 716
2017-10-25 2017-10-23 0.915 282 -440 0.00% 258
2017-10-17 2017-10-13 0.900 722 +80 0.00% 650
2017-10-13 2017-10-11 0.870 642 +640 0.00% 559
2017-10-10 2017-10-06 0.935 2 -800 0.00% 2
2017-10-06 2017-10-03 0.920 802 +60 0.00% 738
2017-10-04 2017-09-29 0.925 742 +172 0.00% 686
2017-09-28 2017-09-26 0.865 570 +42 0.00% 493
2017-09-20 2017-09-18 0.900 528 +80 0.00% 475
2017-09-05 2017-09-01 0.945 448 +2 0.00% 423
2017-08-31 2017-08-29 0.940 446 +120 0.00% 419
2017-08-29 2017-08-25 0.990 326 +70 0.00% 323
2017-08-28 2017-08-24 0.950 256 +200 0.00% 243
2017-08-25 2017-08-22 0.900 56 +20 0.00% 50
2017-08-22 2017-08-18 0.875 36 -400 0.00% 32
2017-08-16 2017-08-14 0.865 436 -40,000 0.00% 377
2017-08-15 2017-08-11 0.915 40,436 +40,000 0.01% 36,999
2017-08-11 2017-08-09 0.960 436 +400 0.00% 419
2017-08-07 2017-08-03 0.950 36 -400 0.00% 34
2017-08-02 2017-07-31 0.950 436 +400 0.00% 414
2017-07-28 2017-07-26 0.910 36 -208 0.00% 33
2017-07-19 2017-07-17 0.920 244 -200 0.00% 224
2017-07-18 2017-07-14 0.980 444 -300 0.00% 435
2017-07-17 2017-07-13 0.930 744 +30 0.00% 692
2017-07-14 2017-07-12 0.945 714 +670 0.00% 675
2017-07-11 2017-07-07 0.995 44 -400 0.00% 44
2017-07-07 2017-07-05 1.040 444 +200 0.00% 462
2017-07-05 2017-07-03 1.030 244 +168 0.00% 251
2017-06-30 2017-06-28 1.030 76 -1,240 0.00% 78
2017-06-29 2017-06-27 1.025 1,316 +1,120 0.00% 1,349
2017-06-08 2017-06-06 1.100 196 -400 0.00% 216
2017-05-23 2017-05-19 1.175 596 -120 0.00% 700
2017-05-19 2017-05-17 1.195 716 +200 0.00% 856
2017-05-09 2017-05-05 1.250 516 +200 0.00% 645
2017-05-08 2017-05-04 1.250 316 -400 0.00% 395
2017-05-04 2017-04-28 1.135 716 +240 0.00% 813
2017-04-26 2017-04-24 1.010 476 +76 0.00% 481
2017-04-24 2017-04-20 1.040 400 +40 0.00% 416
2017-04-13 2017-04-11 1.060 360 +200 0.00% 382
2017-04-11 2017-04-07 1.085 160 -400 0.00% 174
2017-04-10 2017-04-06 1.090 560 -120 0.00% 610
2017-04-06 2017-04-03 1.120 680 +200 0.00% 762
2017-03-22 2017-03-20 1.130 480 +384 0.00% 542
2017-03-21 2017-03-17 1.135 96 -400 0.00% 109
2017-03-17 2017-03-15 1.120 496 +400 0.00% 556
2017-03-10 2017-03-08 1.140 96 +40 0.00% 109
2017-03-09 2017-03-07 1.140 56 -10,400 0.00% 64
2017-03-08 2017-03-06 1.125 10,456 +400 0.00% 11,763
2017-03-07 2017-03-03 1.130 10,056 +8,000 0.00% 11,363
2017-03-06 2017-03-02 1.150 2,056 +1,290 0.00% 2,364
2017-03-03 2017-03-01 1.160 766 +200 0.00% 889
2017-03-02 2017-02-28 1.155 566 +400 0.00% 654
2017-03-01 2017-02-27 1.175 166 -24 0.00% 195
2017-02-28 2017-02-24 1.180 190 -360 0.00% 224
2017-02-17 2017-02-15 1.165 550 +400 0.00% 641
2017-02-14 2017-02-10 1.155 150 -800 0.00% 173
2017-02-13 2017-02-09 1.150 950 +200 0.00% 1,093
2017-02-10 2017-02-08 1.175 750 +200 0.00% 881
2017-02-09 2017-02-07 1.165 550 +40 0.00% 641
2017-02-08 2017-02-06 1.190 510 +400 0.00% 607
2017-01-25 2017-01-23 1.165 110 -400 0.00% 128
2017-01-24 2017-01-20 1.170 510 +400 0.00% 597
2017-01-19 2017-01-17 1.180 110 -640 0.00% 130
2017-01-13 2017-01-11 1.225 750 +560 0.00% 919
2017-01-09 2017-01-05 1.200 190 +40 0.00% 228
2017-01-04 2016-12-30 1.230 150 +2 0.00% 185
2017-01-03 2016-12-29 1.225 148 -600 0.00% 181
2016-12-20 2016-12-16 1.225 748 +200 0.00% 916
2016-12-19 2016-12-15 1.220 548 +400 0.00% 669
2016-12-15 2016-12-13 1.225 148 -400 0.00% 181
2016-12-12 2016-12-08 1.210 548 -100,000 0.00% 663
2016-12-09 2016-12-07 1.240 100,548 +100,000 0.03% 124,680
2016-12-05 2016-12-01 1.350 548 +280 0.00% 740
2016-12-01 2016-11-29 1.275 268 -1,200 0.00% 342
2016-11-30 2016-11-28 1.205 1,468 +802 0.00% 1,769
2016-11-29 2016-11-25 1.250 666 -800 0.00% 833
2016-11-28 2016-11-24 1.275 1,466 -21,720 0.00% 1,869
2016-11-25 2016-11-23 1.275 23,186 +22,800 0.01% 29,562
2016-11-18 2016-11-16 1.425 386 +280 0.00% 550
2016-11-17 2016-11-15 1.400 106 +60 0.00% 148
2016-11-16 2016-11-14 1.450 46 -400 0.00% 67
2016-11-10 2016-11-08 1.450 446 -12,400 0.00% 647
2016-11-09 2016-11-07 1.475 12,846 +12,080 0.00% 18,948
2016-11-03 2016-11-01 1.475 766 +605 0.00% 1,130
2016-11-02 2016-10-31 1.425 161 -152,800 0.00% 229
2016-11-01 2016-10-28 1.475 152,961 +32,960 0.05% 225,617
2016-10-31 2016-10-27 1.475 120,001 -31,200 0.04% 177,001
2016-10-28 2016-10-26 1.450 151,201 +31,200 0.04% 219,241
2016-10-26 2016-10-24 1.525 120,001 +80,000 0.04% 183,002
2016-10-25 2016-10-20 1.250 40,001 +40,000 0.01% 50,001
2016-10-20 2016-10-18 1.125 1 -20,000 0.00% 1
2016-10-19 2016-10-17 1.150 20,001 +20,000 0.01% 23,001
2016-10-14 2016-10-12 1.200 1 -18,400 0.00% 1
2016-10-13 2016-10-11 1.155 18,401 +18,400 0.01% 21,253
2016-10-11 2016-10-06 1.210 1 -400 0.00% 1
2016-09-30 2016-09-28 1.225 401 +400 0.00% 491
2016-09-23 2016-09-21 1.210 1 -400 0.00% 1
2016-09-09 2016-09-07 1.200 401 +400 0.00% 481
2016-09-06 2016-09-02 1.230 1 -640 0.00% 1
2016-09-05 2016-09-01 1.240 641 -19,200 0.00% 795
2016-09-01 2016-08-30 1.245 19,841 +19,500 0.01% 24,702
2016-08-24 2016-08-22 1.700 341 +200 0.00% 580
2016-08-22 2016-08-18 1.800 141 -500 0.00% 254
2016-08-16 2016-08-12 1.900 641 +320 0.00% 1,218
2016-08-11 2016-08-09 2.050 321 -35,200 0.00% 658
2016-08-09 2016-08-05 2.025 35,521 +160 0.01% 71,930
2016-08-08 2016-08-04 2.100 35,361 +2,400 0.01% 74,258
2016-08-05 2016-08-03 2.025 32,961 +28,600 0.01% 66,746
2016-08-04 2016-08-01 2.100 4,361 -400 0.00% 9,158
2016-08-01 2016-07-28 2.175 4,761 -91,560 0.00% 10,355
2016-07-27 2016-07-25 2.450 96,321 +96,000 0.03% 235,986
2016-07-26 2016-07-22 2.450 321 +28 0.00% 786
2016-07-20 2016-07-18 2.475 293 -400 0.00% 725
2016-07-19 2016-07-15 2.475 693 +180 0.00% 1,715
2016-07-13 2016-07-11 2.600 513 +280 0.00% 1,334
2016-07-12 2016-07-08 2.900 233 -16,210 0.00% 676
2016-07-06 2016-07-04 2.750 16,443 +16,000 0.00% 45,218
2016-07-05 2016-06-30 2.850 443 -308 0.00% 1,263
2016-06-29 2016-06-27 2.800 751 +600 0.00% 2,103
2016-06-27 2016-06-23 3.050 151 -400 0.00% 461
2016-06-24 2016-06-22 2.650 551 -39,820 0.00% 1,460
2016-06-23 2016-06-21 2.850 40,371 +28,320 0.01% 115,057
2016-06-21 2016-06-17 2.900 12,051 -360 0.00% 34,948
2016-06-20 2016-06-16 3.000 12,411 +100 0.00% 37,233
2016-06-17 2016-06-15 3.050 12,311 +12,000 0.00% 37,549
2016-06-16 2016-06-14 3.000 311 -300 0.00% 933
2016-06-14 2016-06-10 3.000 611 -11,680 0.00% 1,833
2016-06-13 2016-06-08 3.000 12,291 +11,800 0.00% 36,873
2016-06-10 2016-06-07 2.850 491 -21,600 0.00% 1,399
2016-06-07 2016-06-03 2.400 22,091 -104 0.01% 53,018
2016-06-06 2016-06-02 2.450 22,195 -52,758 0.01% 54,378
2016-06-02 2016-05-31 2.175 74,953 +12,400 0.02% 163,023
2016-06-01 2016-05-30 2.250 62,553 +40 0.02% 140,744
2016-05-30 2016-05-26 2.300 62,513 +12,000 0.02% 143,780
2016-05-27 2016-05-25 2.375 50,513 +12,000 0.01% 119,968
2016-05-26 2016-05-24 2.425 38,513 +36,000 0.01% 93,394
2016-05-25 2016-05-23 2.425 2,513 +2,400 0.00% 6,094
2016-05-24 2016-05-20 2.475 113 -440 0.00% 280
2016-05-23 2016-05-19 2.400 553 -200 0.00% 1,327
2016-05-20 2016-05-18 2.350 753 -79,926 0.00% 1,770
2016-05-19 2016-05-17 1.950 80,679 +20,000 0.02% 157,324
2016-05-17 2016-05-13 1.800 60,679 +320 0.02% 109,222
2016-05-16 2016-05-12 1.850 60,359 +20,200 0.02% 111,664
2016-05-13 2016-05-11 1.900 40,159 +20,000 0.01% 76,302
2016-05-12 2016-05-10 1.925 20,159 -480 0.01% 38,806
2016-05-11 2016-05-09 2.000 20,639 -19,900 0.01% 41,278
2016-05-10 2016-05-06 1.925 40,539 -40,000 0.01% 78,038
2016-05-09 2016-05-05 1.975 80,539 -19,700 0.03% 159,065
2016-05-06 2016-05-04 2.075 100,239 +79,600 0.04% 207,996
2016-05-05 2016-05-03 1.950 20,639 -71,000 0.01% 40,246
2016-05-04 2016-04-29 2.000 91,639 +12,896 0.03% 183,278
2016-05-03 2016-04-28 1.500 78,743 -24,000 0.03% 118,115
2016-04-29 2016-04-27 1.500 102,743 -230 0.04% 154,115
2016-04-28 2016-04-26 1.010 102,973 +84,800 0.04% 104,003
2016-04-21 2016-04-19 1.015 18,173 +400 0.01% 18,446
2016-04-15 2016-04-13 1.040 17,773 -600 0.01% 18,484
2016-04-08 2016-04-06 1.035 18,373 +200 0.01% 19,016
2016-03-30 2016-03-24 1.080 18,173 -60,000 0.01% 19,627
2016-03-29 2016-03-23 1.100 78,173 -59,840 0.03% 85,990
2016-03-24 2016-03-22 1.105 138,013 +300 0.05% 152,504
2016-03-23 2016-03-21 1.150 137,713 +62 0.05% 158,370
2016-03-22 2016-03-18 1.110 137,651 +137,000 0.05% 152,793
2016-03-15 2016-03-11 1.015 651 +400 0.00% 661
2016-02-22 2016-02-18 1.000 251 +2 0.00% 251
2016-02-19 2016-02-17 1.000 249 -320 0.00% 249
2016-02-17 2016-02-15 0.950 569 +320 0.00% 541
2016-02-11 2016-02-04 1.125 249 +8 0.00% 280
2016-01-21 2016-01-19 1.120 241 +160 0.00% 270
2016-01-19 2016-01-15 1.100 81 -400 0.00% 89
2016-01-18 2016-01-14 1.100 481 -100 0.00% 529
2016-01-14 2016-01-12 1.145 581 +400 0.00% 665
2016-01-07 2016-01-05 1.205 181 -8,800 0.00% 218
2016-01-06 2016-01-04 1.190 8,981 -20,120 0.00% 10,687
2016-01-05 2015-12-31 1.240 29,101 -12,800 0.01% 36,085
2016-01-04 2015-12-29 1.275 41,901 +41,240 0.01% 53,424
2015-12-30 2015-12-28 1.300 661 +400 0.00% 859
2015-12-28 2015-12-22 1.250 261 +200 0.00% 326
2015-12-16 2015-12-14 1.190 61 -200 0.00% 73
2015-12-11 2015-12-09 1.250 261 -400 0.00% 326
2015-12-09 2015-12-07 1.350 661 +2 0.00% 892
2015-12-07 2015-12-03 1.250 659 +400 0.00% 824
2015-12-04 2015-12-02 1.275 259 -200 0.00% 330
2015-12-03 2015-12-01 1.300 459 +408 0.00% 597
2015-12-01 2015-11-27 1.275 51 -400 0.00% 65
2015-11-26 2015-11-24 1.300 451 +320 0.00% 586
2015-11-25 2015-11-23 1.375 131 -400 0.00% 180
2015-11-24 2015-11-20 1.475 531 -221,600 0.00% 783
2015-11-23 2015-11-19 1.450 222,131 -128,000 0.08% 322,090
2015-11-20 2015-11-18 1.275 350,131 +40,000 0.12% 446,417
2015-11-19 2015-11-17 1.300 310,131 -100 0.11% 403,170
2015-11-17 2015-11-13 1.300 310,231 +120 0.11% 403,300
2015-11-06 2015-11-04 1.325 310,111 -20,000 0.11% 410,897
2015-11-05 2015-11-03 1.325 330,111 +20,000 0.12% 437,397
2015-11-04 2015-11-02 1.400 310,111 +10 0.11% 434,155
2015-10-22 2015-10-19 1.450 310,101 -14,400 0.11% 449,646
2015-10-20 2015-10-16 1.425 324,501 +14,200 0.11% 462,414
2015-10-14 2015-10-12 1.425 310,301 -21,420 0.11% 442,179
2015-10-13 2015-10-09 1.425 331,721 -26,400 0.12% 472,702
2015-10-09 2015-10-07 1.500 358,121 +7,348 0.13% 537,182
2015-10-08 2015-10-06 1.500 350,773 +40,000 0.12% 526,160
2015-10-07 2015-10-05 1.375 310,773 +2 0.11% 427,313
2015-10-02 2015-09-29 1.575 310,771 +400 0.11% 489,464
2015-09-22 2015-09-18 1.550 310,371 -26 0.11% 481,075
2015-09-17 2015-09-15 1.750 310,397 -800 0.11% 543,195
2015-09-16 2015-09-14 1.725 311,197 -51,600 0.11% 536,815
2015-09-15 2015-09-11 1.650 362,797 +12,000 0.13% 598,615
2015-09-14 2015-09-10 1.650 350,797 +16,800 0.12% 578,815
2015-09-11 2015-09-09 1.625 333,997 +23,480 0.12% 542,745
2015-09-09 2015-09-07 1.500 310,517 -26 0.11% 465,776
2015-09-07 2015-09-02 1.525 310,543 +200 0.11% 473,578
2015-09-04 2015-09-01 1.525 310,343 +70,000 0.11% 473,273
2015-08-26 2015-08-24 1.600 240,343 +200 0.13% 384,549
2015-08-25 2015-08-21 1.550 240,143 -36,480 0.13% 372,222
2015-08-24 2015-08-20 1.650 276,623 +51,300 0.15% 456,428
2015-08-21 2015-08-19 1.625 225,323 +64,800 0.12% 366,150
2015-08-20 2015-08-18 1.750 160,523 +20,000 0.09% 280,915
2015-08-19 2015-08-17 1.900 140,523 +400 0.07% 266,994
2015-08-18 2015-08-14 1.900 140,123 -440 0.07% 266,234
2015-08-11 2015-08-07 2.225 140,563 +20 0.07% 312,753
2015-08-10 2015-08-06 2.300 140,543 +120 0.07% 323,249
2015-08-07 2015-08-05 2.250 140,423 +200 0.07% 315,952
2015-08-06 2015-08-04 2.150 140,223 +180 0.07% 301,479
2015-08-05 2015-08-03 2.150 140,043 -22,797 0.07% 301,092
2015-08-03 2015-07-30 2.086 162,840 -24,070 0.07% 339,603
2015-07-31 2015-07-29 2.064 186,910 +23,256 0.09% 385,782
2015-07-29 2015-07-27 2.236 163,654 -23,140 0.07% 365,930
2015-07-28 2015-07-24 2.322 186,794 +23,926 0.09% 433,736
2015-07-27 2015-07-23 1.871 162,868 -837 0.07% 304,645
2015-07-24 2015-07-22 1.720 163,705 +23,255 0.07% 281,573
2015-07-23 2015-07-21 1.742 140,450 +140,233 0.06% 244,594
2015-07-22 2015-07-20 1.677 217 -698 0.00% 364
2015-07-21 2015-07-17 2.129 915 +233 0.00% 1,948
2015-07-20 2015-07-16 2.193 682 +232 0.00% 1,496
2015-07-16 2015-07-14 2.193 450 +233 0.00% 987
2015-07-14 2015-07-10 2.408 217 -46,512 0.00% 523
2015-07-13 2015-07-09 2.150 46,729 +46,512 0.02% 100,467
2015-07-07 2015-07-03 2.795 217 -605 0.00% 607
2015-07-06 2015-07-02 2.967 822 +465 0.00% 2,439
2015-07-02 2015-06-29 2.967 357 +12 0.00% 1,059
2015-06-29 2015-06-25 3.354 345 -93 0.00% 1,157
2015-06-26 2015-06-24 3.483 438 -3,721 0.00% 1,526
2015-06-25 2015-06-23 3.612 4,159 +3,465 0.00% 15,022
2015-06-24 2015-06-22 3.268 694 +642 0.00% 2,268
2015-06-23 2015-06-19 3.311 52 -744 0.00% 172
2015-06-22 2015-06-18 3.827 796 +697 0.00% 3,046
2015-06-19 2015-06-17 2.924 99 -581 0.00% 289
2015-06-18 2015-06-16 2.795 680 +70 0.00% 1,901
2015-06-17 2015-06-15 2.924 610 -233 0.00% 1,784
2015-06-15 2015-06-11 2.709 843 +312 0.00% 2,284
2015-06-12 2015-06-10 2.666 531 +465 0.00% 1,416
2015-06-11 2015-06-09 2.795 66 +46 0.00% 184
2015-06-10 2015-06-08 3.010 20 -139 0.00% 60
2015-06-09 2015-06-05 3.010 159 -23 0.00% 479
2015-06-08 2015-06-04 2.666 182 -93 0.00% 485
2015-06-05 2015-06-03 2.408 275 -535 0.00% 662
2015-06-04 2015-06-02 2.580 810 +558 0.00% 2,090
2015-06-03 2015-06-01 3.182 252 -164 0.00% 802
2015-06-02 2015-05-29 3.182 416 -139 0.00% 1,324
2015-06-01 2015-05-28 3.053 555 -140 0.00% 1,694
2015-05-29 2015-05-27 2.752 695 -34 0.00% 1,913
2015-05-28 2015-05-26 2.021 729 +467 0.00% 1,473
2015-05-27 2015-05-22 2.000 262 -46 0.00% 524
2015-05-26 2015-05-21 1.978 308 -163 0.00% 609
2015-05-22 2015-05-20 1.720 471 -349 0.00% 810
2015-05-21 2015-05-19 1.484 820 -22,744 0.00% 1,216
2015-05-20 2015-05-18 1.333 23,564 -237 0.01% 31,411
2015-05-19 2015-05-15 1.398 23,801 -46,605 0.01% 33,262
2015-05-18 2015-05-14 1.462 70,406 +70,000 0.03% 102,934
2015-05-15 2015-05-13 1.355 406 -46,628 0.00% 550
2015-05-14 2015-05-12 1.290 47,034 +47 0.02% 60,674
2015-05-13 2015-05-11 1.269 46,987 -23,303 0.02% 59,603
2015-05-12 2015-05-08 1.290 70,290 -23,255 0.03% 90,674
2015-05-11 2015-05-07 1.290 93,545 -83,349 0.04% 120,673
2015-05-08 2015-05-06 1.097 176,894 +59,813 0.08% 193,964
2015-05-06 2015-05-04 1.462 117,081 +23,634 0.05% 171,172
2015-05-05 2015-04-30 1.462 93,447 +419 0.04% 136,620
2015-05-04 2015-04-29 1.570 93,028 -279 0.04% 146,007
2015-04-30 2015-04-28 1.634 93,307 +279 0.04% 152,464
2015-04-29 2015-04-27 1.333 93,028 -93 0.04% 124,006
2015-04-27 2015-04-23 1.333 93,121 -70,233 0.04% 124,130
2015-04-23 2015-04-21 1.376 163,354 +465 0.07% 224,775
2015-04-22 2015-04-20 1.269 162,889 -325 0.07% 206,625
2015-04-21 2015-04-17 1.484 163,214 -46,279 0.07% 242,128
2015-04-20 2015-04-16 1.140 209,493 +116,418 0.10% 238,717
2015-04-16 2015-04-14 0.993 93,075 -488 0.04% 92,451
2015-04-15 2015-04-13 0.980 93,563 +149 0.04% 91,729
2015-04-14 2015-04-10 0.925 93,414 +279 0.04% 86,361
2015-04-13 2015-04-09 0.903 93,135 +22,814 0.04% 84,101
2015-04-10 2015-04-08 0.894 70,321 +186 0.03% 62,895
2015-04-02 2015-03-31 0.877 70,135 +69,535 0.03% 61,522
2015-03-31 2015-03-27 0.968 600 -115,907 0.00% 581
2015-03-30 2015-03-26 0.877 116,507 -698 0.05% 102,200
2015-03-16 2015-03-12 0.894 117,205 +15,535 0.05% 104,828
2015-03-12 2015-03-10 0.933 101,670 +22,326 0.05% 94,868
2015-03-10 2015-03-06 0.903 79,344 +232 0.04% 71,648
2015-03-04 2015-03-02 0.950 79,112 +23,023 0.04% 75,180
2015-03-03 2015-02-27 1.019 56,089 +14,884 0.03% 57,160
2015-03-02 2015-02-26 1.019 41,205 -558 0.02% 41,992
2015-02-27 2015-02-25 1.023 41,763 +3,953 0.02% 42,740
2015-02-26 2015-02-24 1.015 37,810 +47 0.02% 38,370
2015-02-13 2015-02-11 0.968 37,763 +37,419 0.02% 36,536
2015-02-12 2015-02-10 0.985 344 +186 0.00% 339
2015-02-11 2015-02-09 0.998 158 -1,628 0.00% 158
2015-02-10 2015-02-06 0.972 1,786 +837 0.00% 1,736
2015-02-09 2015-02-05 1.032 949 +372 0.00% 979
2015-02-06 2015-02-04 1.045 577 +465 0.00% 603
2015-02-04 2015-02-02 1.023 112 +70 0.00% 115
2015-02-03 2015-01-30 1.097 42 -754 0.00% 46
2015-02-02 2015-01-29 0.748 796 +745 0.00% 596
2015-01-29 2015-01-27 0.722 51 -559 0.00% 37
2015-01-28 2015-01-26 0.740 610 +187 0.00% 451
2015-01-14 2015-01-12 0.783 423 +46 0.00% 331
2015-01-07 2015-01-05 0.856 377 +116 0.00% 323
2015-01-05 2014-12-31 0.856 261 +186 0.00% 223
2014-12-23 2014-12-19 0.813 75 -790 0.00% 61
2014-12-19 2014-12-17 0.834 865 +465 0.00% 722
2014-12-16 2014-12-12 0.834 400 +232 0.00% 334
2014-12-09 2014-12-05 0.920 168 -186 0.00% 155
2014-12-03 2014-12-01 0.989 354 +326 0.00% 350
2014-12-01 2014-11-27 1.028 28 -46,512 0.00% 29
2014-11-27 2014-11-25 1.036 46,540 +46,512 0.02% 48,229
2014-11-26 2014-11-24 1.015 28 +25 0.00% 28
2014-11-25 2014-11-21 1.011 3 -19,069 0.00% 3
2014-11-18 2014-11-14 1.045 19,072 +465 0.01% 19,928
2014-11-13 2014-11-11 1.118 18,607 +17,814 0.01% 20,803
2014-11-12 2014-11-10 1.161 793 -13,954 0.00% 921
2014-11-11 2014-11-07 1.161 14,747 +7,442 0.01% 17,121
2014-11-10 2014-11-06 1.183 7,305 -7,442 0.00% 8,638
2014-11-07 2014-11-05 1.161 14,747 +13,954 0.01% 17,121
2014-11-06 2014-11-04 1.183 793 +511 0.00% 938
2014-11-05 2014-11-03 1.204 282 -279 0.00% 340
2014-11-04 2014-10-31 1.226 561 +186 0.00% 688
2014-10-30 2014-10-28 1.269 375 +326 0.00% 476
2014-10-20 2014-10-16 1.226 49 +23 0.00% 60
2014-10-16 2014-10-14 1.226 26 -38,604 0.00% 32
2014-10-09 2014-10-07 1.247 38,630 +465 0.02% 48,172
2014-10-08 2014-10-06 1.247 38,165 -861 0.02% 47,592
2014-10-07 2014-10-03 1.247 39,026 +38,140 0.02% 48,665
2014-10-03 2014-09-29 1.183 886 +232 0.00% 1,048
2014-09-26 2014-09-24 1.226 654 +465 0.00% 801
2014-09-23 2014-09-19 1.312 189 -16,744 0.00% 248
2014-09-19 2014-09-17 1.290 16,933 -37,209 0.01% 21,844
2014-09-18 2014-09-16 1.290 54,142 -279 0.02% 69,843
2014-09-17 2014-09-15 1.312 54,421 +465 0.02% 71,373
2014-09-16 2014-09-12 1.333 53,956 -4,651 0.02% 71,923
2014-09-15 2014-09-11 1.355 58,607 +57,907 0.03% 79,383
2014-09-12 2014-09-10 1.290 700 +465 0.00% 903
2014-09-11 2014-09-08 1.269 235 -23,256 0.00% 298
2014-09-10 2014-09-05 1.290 23,491 +23,256 0.01% 30,303
2014-09-08 2014-09-04 1.269 235 -35,209 0.00% 298
2014-09-04 2014-09-02 1.290 35,444 +18,607 0.02% 45,723
2014-09-03 2014-09-01 1.290 16,837 +16,790 0.01% 21,720
2014-09-01 2014-08-28 1.312 47 -837 0.00% 62
2014-08-27 2014-08-25 1.333 884 +465 0.00% 1,178
2014-08-22 2014-08-20 1.355 419 -465 0.00% 568
2014-08-21 2014-08-19 1.376 884 -27,907 0.00% 1,216
2014-08-19 2014-08-15 1.355 28,791 -41,209 0.01% 38,997
2014-08-18 2014-08-14 1.376 70,000 +9,023 0.03% 96,320
2014-08-15 2014-08-13 1.376 60,977 +8,372 0.03% 83,904
2014-08-14 2014-08-12 1.333 52,605 +12,093 0.02% 70,122
2014-08-13 2014-08-11 1.333 40,512 +233 0.02% 54,002
2014-08-12 2014-08-08 1.355 40,279 +13,023 0.02% 54,558
2014-08-11 2014-08-07 1.312 27,256 +26,977 0.01% 35,746
2014-08-07 2014-08-05 1.333 279 +186 0.00% 372
2014-08-06 2014-08-04 1.355 93 -140 0.00% 126
2014-07-31 2014-07-29 1.462 233 +47 0.00% 341
2014-07-30 2014-07-28 1.462 186 -651 0.00% 272
2014-07-28 2014-07-24 1.419 837 +279 0.00% 1,188
2014-07-25 2014-07-23 1.462 558 -326 0.00% 816
2014-07-23 2014-07-21 1.527 884 +567 0.00% 1,349
2014-07-18 2014-07-16 1.462 317 -23,255 0.00% 463
2014-07-17 2014-07-15 1.527 23,572 +18,604 0.01% 35,983
2014-07-16 2014-07-14 1.505 4,968 +210 0.00% 7,477
2014-07-15 2014-07-11 1.484 4,758 +3,721 0.00% 7,058
2014-07-11 2014-07-09 1.527 1,037 -54,814 0.00% 1,583
2014-07-10 2014-07-08 1.484 55,851 -32,559 0.03% 82,855
2014-07-09 2014-07-07 1.591 88,410 -47,255 0.04% 140,660
2014-07-08 2014-07-04 1.419 135,665 +135,116 0.06% 192,509
2014-07-04 2014-07-02 1.290 549 +232 0.00% 708
2014-07-03 2014-06-30 1.269 317 -93 0.00% 402
2014-06-27 2014-06-25 1.312 410 -23,255 0.00% 538
2014-06-26 2014-06-24 1.269 23,665 -391 0.01% 30,019
2014-06-25 2014-06-23 1.312 24,056 +233 0.01% 31,549
2014-06-24 2014-06-20 1.333 23,823 -13,954 0.01% 31,756
2014-06-23 2014-06-19 1.312 37,777 +13,954 0.02% 49,545
2014-06-19 2014-06-17 1.333 23,823 +232 0.01% 31,756
2014-06-18 2014-06-16 1.333 23,591 -5,109 0.01% 31,447
2014-06-17 2014-06-13 1.333 28,700 -9,303 0.01% 38,257
2014-06-16 2014-06-12 1.355 38,003 +13,954 0.02% 51,475
2014-06-12 2014-06-10 1.290 24,049 -13,814 0.01% 31,023
2014-06-10 2014-06-06 1.312 37,863 +13,953 0.02% 49,657
2014-06-09 2014-06-05 1.355 23,910 -51,162 0.01% 32,386
2014-06-05 2014-06-03 1.312 75,072 +69 0.03% 98,457
2014-06-04 2014-05-30 1.312 75,003 +419 0.03% 98,366
2014-06-03 2014-05-29 1.290 74,584 +13,954 0.03% 96,213
2014-05-30 2014-05-28 1.312 60,630 +46 0.03% 79,516
2014-05-29 2014-05-27 1.333 60,584 +22,791 0.03% 80,758
2014-05-27 2014-05-23 1.333 37,793 +13,953 0.02% 50,378
2014-05-26 2014-05-22 1.290 23,840 -37,209 0.01% 30,754
2014-05-23 2014-05-21 1.312 61,049 +13,953 0.03% 80,066
2014-05-22 2014-05-20 1.355 47,096 +23,256 0.02% 63,792
2014-05-21 2014-05-19 1.376 23,840 -22,790 0.01% 32,804
2014-05-20 2014-05-16 1.333 46,630 +23,255 0.02% 62,158
2014-05-19 2014-05-15 1.333 23,375 -79,535 0.01% 31,159
2014-05-16 2014-05-14 1.312 102,910 +56,280 0.05% 134,966
2014-05-15 2014-05-13 1.355 46,630 -60,466 0.02% 63,160
2014-05-14 2014-05-12 1.312 107,096 -727,907 0.05% 140,456
2014-05-13 2014-05-09 1.591 835,003 +8,373 0.38% 1,328,490
2014-05-12 2014-05-08 1.613 826,630 +4,651 0.38% 1,332,941
2014-05-09 2014-05-07 1.634 821,979 +53,023 0.37% 1,343,114
2014-05-08 2014-05-05 1.742 768,956 -12,093 0.35% 1,339,137
2014-05-07 2014-05-02 1.763 781,049 -10,233 0.36% 1,376,989
2014-05-05 2014-04-30 1.763 791,282 +13,954 0.36% 1,395,030
2014-05-02 2014-04-29 1.785 777,328 +14,418 0.35% 1,387,142
2014-04-30 2014-04-28 1.849 762,910 +70 0.35% 1,410,621
2014-04-29 2014-04-25 1.828 762,840 -38,465 0.35% 1,394,090
2014-04-28 2014-04-24 1.785 801,305 -9,232 0.37% 1,429,929
2014-04-25 2014-04-23 1.806 810,537 -38,140 0.37% 1,463,830
2014-04-24 2014-04-22 1.828 848,677 +115,816 0.39% 1,550,957
2014-04-23 2014-04-17 1.892 732,861 +23,256 0.33% 1,386,573
2014-04-22 2014-04-16 1.892 709,605 +23,256 0.32% 1,342,573
2014-04-17 2014-04-15 1.871 686,349 +22,326 0.31% 1,283,816
2014-04-16 2014-04-14 1.892 664,023 -62,326 0.30% 1,256,332
2014-04-15 2014-04-11 1.892 726,349 -20,465 0.33% 1,374,252
2014-04-14 2014-04-10 1.914 746,814 +119,149 0.34% 1,429,029
2014-04-11 2014-04-09 2.043 627,665 +133,455 0.29% 1,282,006
2014-04-10 2014-04-08 1.828 494,210 +38,187 0.23% 903,169
2014-04-09 2014-04-07 1.785 456,023 -13,952 0.21% 813,773
2014-04-08 2014-04-04 1.763 469,975 -32,558 0.21% 828,566
2014-04-07 2014-04-03 1.763 502,533 -202,790 0.23% 885,966
2014-04-04 2014-04-02 1.806 705,323 -6,512 0.32% 1,273,813
2014-04-03 2014-04-01 1.806 711,835 +30,698 0.39% 1,285,574
2014-04-02 2014-03-31 1.828 681,137 -37,210 0.37% 1,244,778
2014-04-01 2014-03-28 1.849 718,347 +60,000 0.39% 1,328,224
2014-03-31 2014-03-27 1.828 658,347 -22,790 0.36% 1,203,129
2014-03-28 2014-03-26 1.978 681,137 +23,353 0.37% 1,347,289
2014-03-27 2014-03-25 1.677 657,784 -170,339 0.36% 1,103,104
2014-03-26 2014-03-24 1.849 828,123 +69,860 0.45% 1,531,199
2014-03-24 2014-03-20 1.634 758,263 +3,721 0.41% 1,239,002
2014-03-21 2014-03-19 1.591 754,542 -115,954 0.41% 1,200,476
2014-03-20 2014-03-18 1.720 870,496 +180,312 0.48% 1,497,253
2014-03-19 2014-03-17 1.419 690,184 +4,651 0.38% 979,371
2014-03-18 2014-03-14 1.419 685,533 -195,070 0.38% 972,771
2014-03-17 2014-03-13 1.441 880,603 -18,604 0.48% 1,268,509
2014-03-14 2014-03-12 1.419 899,207 +18,790 0.49% 1,275,975
2014-03-13 2014-03-11 1.419 880,417 +23,256 0.48% 1,249,312
2014-03-12 2014-03-10 1.419 857,161 -23,256 0.47% 1,216,311
2014-03-11 2014-03-07 1.398 880,417 +23,303 0.48% 1,230,383
2014-03-10 2014-03-06 1.419 857,114 -23,582 0.47% 1,216,245
2014-03-07 2014-03-05 1.419 880,696 +93,675 0.48% 1,249,708
2014-03-06 2014-03-04 1.419 787,021 -14,744 0.43% 1,116,783
2014-03-05 2014-03-03 1.441 801,765 -59,535 0.44% 1,154,942
2014-03-04 2014-02-28 1.441 861,300 +51,163 0.47% 1,240,703
2014-03-03 2014-02-27 1.441 810,137 -37,210 0.44% 1,167,002
2014-02-28 2014-02-26 1.441 847,347 -13,907 0.46% 1,220,603
2014-02-27 2014-02-25 1.484 861,254 -97,604 0.47% 1,277,670
2014-02-26 2014-02-24 1.505 958,858 +35,814 0.52% 1,443,081
2014-02-25 2014-02-21 1.441 923,044 -8,838 0.51% 1,329,645
2014-02-24 2014-02-20 1.419 931,882 -50,232 0.51% 1,322,341
2014-02-21 2014-02-19 1.462 982,114 -27,558 0.54% 1,435,851
2014-02-20 2014-02-18 1.376 1,009,672 +111,069 0.55% 1,389,309
2014-02-19 2014-02-17 1.441 898,603 -40,000 0.49% 1,294,438
2014-02-18 2014-02-14 1.548 938,603 +186 0.51% 1,452,957
2014-02-17 2014-02-13 1.548 938,417 -71,627 0.51% 1,452,670
2014-02-14 2014-02-12 1.548 1,010,044 -9,117 0.55% 1,563,548
2014-02-13 2014-02-11 1.591 1,019,161 +13,965 0.56% 1,621,485
2014-02-12 2014-02-10 1.656 1,005,196 -178,837 0.55% 1,664,102
2014-02-11 2014-02-07 1.613 1,184,033 +270,735 0.65% 1,909,253
2014-02-06 2014-02-04 1.290 913,298 +465 0.50% 1,178,154
2014-02-05 2014-01-30 1.290 912,833 -51,553 0.50% 1,177,555
2014-02-04 2014-01-28 1.312 964,386 +51,163 0.53% 1,264,792
2014-01-28 2014-01-24 1.376 913,223 -94 0.50% 1,256,595
2014-01-27 2014-01-23 1.376 913,317 +27,907 0.50% 1,256,724
2014-01-24 2014-01-22 1.419 885,410 -23,130 0.48% 1,256,397
2014-01-23 2014-01-21 1.376 908,540 +9,303 0.50% 1,250,151
2014-01-22 2014-01-20 1.376 899,237 +9,302 0.49% 1,237,350
2014-01-21 2014-01-17 1.398 889,935 +9,860 0.49% 1,243,684
2014-01-20 2014-01-16 1.419 880,075 +233,196 0.48% 1,248,826
2014-01-17 2014-01-15 1.333 646,879 +9,302 0.35% 862,290
2014-01-16 2014-01-14 1.333 637,577 +18,419 0.35% 849,890
2014-01-15 2014-01-13 1.333 619,158 +279 0.34% 825,338
2014-01-14 2014-01-10 1.333 618,879 -30,698 0.34% 824,966
2014-01-13 2014-01-09 1.355 649,577 +38,605 0.36% 879,852
2014-01-10 2014-01-08 1.247 610,972 +23,349 0.33% 761,882
2014-01-09 2014-01-07 1.333 587,623 +465 0.32% 783,301
2014-01-08 2014-01-06 1.419 587,158 +23,395 0.32% 833,177
2014-01-07 2014-01-03 1.484 563,763 -447 0.31% 836,342
2014-01-06 2014-01-02 1.462 564,210 +70 0.31% 824,875
2014-01-03 2013-12-31 1.505 564,140 +108,140 0.31% 849,031
2013-11-28 2013-11-26 1.591 456,000 +148,944 0.25% 725,496
2013-11-27 2013-11-25 1.441 307,056 +111,628 0.17% 442,314
2013-11-26 2013-11-22 1.570 195,428 +193,581 0.11% 306,724
2013-11-25 2013-11-21 1.484 1,847 -163 0.00% 2,740
2013-11-22 2013-11-20 1.505 2,010 +1,643 0.00% 3,025
2013-11-21 2013-11-19 1.548 367 -80 0.00% 568
2013-11-19 2013-11-15 1.548 447 +373 0.00% 692
2013-11-18 2013-11-14 1.591 74 -373 0.00% 118
2013-11-15 2013-11-13 1.505 447 -23,462 0.00% 673
2013-11-14 2013-11-12 1.570 23,909 -6,605 0.06% 37,525
2013-11-13 2013-11-11 1.591 30,514 +7,209 0.07% 48,548
2013-11-12 2013-11-08 1.742 23,305 -46,974 0.05% 40,586
2013-11-11 2013-11-07 1.720 70,279 -32,558 0.17% 120,880
2013-11-08 2013-11-06 1.656 102,837 -233 0.24% 170,247
2013-11-07 2013-11-05 1.527 103,070 -20,858 0.24% 157,336
2013-11-06 2013-11-04 1.355 123,928 +123,802 0.29% 167,860
2013-11-05 2013-11-01 1.591 126 -511 0.00% 200
2013-11-04 2013-10-31 1.785 637 +279 0.00% 1,137
2013-11-01 2013-10-30 1.849 358 -24,884 0.00% 662
2013-10-31 2013-10-29 1.871 25,242 +24,326 0.06% 47,215
2013-10-30 2013-10-28 1.570 916 -215,210 0.00% 1,438
2013-10-25 2013-10-23 1.462 216,126 -42,325 0.51% 315,976
2013-10-24 2013-10-22 1.527 258,451 +257,953 0.61% 394,525
2013-10-23 2013-10-21 1.421 498 +419 0.00% 708
2013-10-22 2013-10-18 1.501 79 -15,937 0.00% 119
2013-10-21 2013-10-17 1.448 16,016 +14,770 0.02% 23,188
2013-10-18 2013-10-16 1.421 1,246 +597 0.00% 1,771
2013-10-17 2013-10-15 1.341 649 -373 0.00% 870
2013-10-16 2013-10-11 1.501 1,022 +895 0.00% 1,534
2013-10-15 2013-10-10 1.689 127 -746 0.00% 215
2013-10-11 2013-10-09 1.086 873 +597 0.00% 948
2013-10-09 2013-10-07 0.912 276 -746 0.00% 252
2013-10-03 2013-09-30 0.925 1,022 -112 0.00% 945
2013-10-02 2013-09-27 0.979 1,134 -298 0.00% 1,110
2013-09-24 2013-09-19 0.992 1,432 +1,119 0.00% 1,421
2013-09-23 2013-09-18 0.992 313 -149 0.00% 311
2013-09-19 2013-09-17 1.046 462 -840 0.00% 483
2013-09-18 2013-09-16 1.072 1,302 +153 0.00% 1,396
2013-09-13 2013-09-11 1.099 1,149 -373 0.00% 1,263
2013-09-12 2013-09-10 1.327 1,522 -209 0.00% 2,020
2013-09-10 2013-09-06 0.898 1,731 -373 0.00% 1,555
2013-09-09 2013-09-05 0.912 2,104 +224 0.00% 1,918
2013-09-04 2013-09-02 0.912 1,880 +746 0.00% 1,714
2013-08-28 2013-08-26 0.965 1,134 -671 0.00% 1,095
2013-08-27 2013-08-23 0.965 1,805 +671 0.00% 1,742
2013-08-23 2013-08-21 0.979 1,134 -298 0.00% 1,110
2013-08-22 2013-08-20 0.979 1,432 +671 0.00% 1,401
2013-08-21 2013-08-19 1.072 761 -22,378 0.00% 816
2013-08-15 2013-08-12 1.448 23,139 -746 0.03% 33,501
2013-08-13 2013-08-09 1.421 23,885 +298 0.04% 33,941
2013-08-12 2013-08-08 1.475 23,587 +224 0.03% 34,782
2013-08-07 2013-08-05 1.448 23,363 -1,119 0.03% 33,825
2013-08-06 2013-08-02 1.555 24,482 +1,343 0.04% 38,071
2013-08-05 2013-08-01 1.609 23,139 -821 0.03% 37,223
2013-08-02 2013-07-31 1.609 23,960 +7,460 0.04% 38,544
2013-08-01 2013-07-30 1.689 16,500 -448 0.02% 27,870
2013-07-30 2013-07-26 1.582 16,948 +970 0.02% 26,809
2013-07-29 2013-07-25 1.716 15,978 +14,620 0.02% 27,417
2013-07-26 2013-07-24 1.421 1,358 -652 0.00% 1,930
2013-07-25 2013-07-23 1.796 2,010 -71 0.00% 3,611
2013-07-24 2013-07-22 1.716 2,081 +328 0.00% 3,571
2013-07-23 2013-07-19 0.563 1,753 +895 0.00% 987
2013-07-19 2013-07-17 0.579 858 -1,119 0.00% 497
2013-07-17 2013-07-15 0.579 1,977 +597 0.00% 1,145
2013-07-11 2013-07-09 0.598 1,380 -336 0.00% 825
2013-07-10 2013-07-08 0.593 1,716 -447 0.00% 1,017
2013-07-08 2013-07-04 0.590 2,163 +74 0.00% 1,276
2013-07-05 2013-07-03 0.622 2,089 +224 0.00% 1,299
2013-07-04 2013-07-02 0.665 1,865 +746 0.00% 1,240
2013-07-02 2013-06-27 0.643 1,119 -373 0.00% 720
2013-06-28 2013-06-26 0.614 1,492 +746 0.00% 916
2013-06-26 2013-06-24 0.617 746 -746 0.00% 460
2013-06-24 2013-06-20 0.657 1,492 -149 0.00% 980
2013-06-20 2013-06-18 0.670 1,641 +820 0.00% 1,100
2013-06-19 2013-06-17 0.670 821 -746 0.00% 550
2013-06-18 2013-06-14 0.670 1,567 +821 0.00% 1,050
2013-06-13 2013-06-10 0.643 746 -671 0.00% 480
2013-06-10 2013-06-06 0.649 1,417 +223 0.00% 919
2013-06-07 2013-06-05 0.662 1,194 -149 0.00% 791
2013-06-06 2013-06-04 0.649 1,343 -373 0.00% 871
2013-06-05 2013-06-03 0.684 1,716 -373 0.00% 1,173
2013-06-04 2013-05-31 0.670 2,089 +299 0.00% 1,400
2013-06-03 2013-05-30 0.711 1,790 +373 0.00% 1,272
2013-05-31 2013-05-29 0.737 1,417 -75 0.00% 1,045
2013-05-29 2013-05-27 0.724 1,492 -14,919 0.00% 1,080
2013-05-28 2013-05-24 0.724 16,411 -1,492 0.03% 11,880
2013-05-27 2013-05-23 0.665 17,903 +1,492 0.03% 11,904
2013-05-24 2013-05-22 0.670 16,411 -59,527 0.03% 11,000
2013-05-23 2013-05-21 0.643 75,938 +36,179 0.13% 48,864
2013-05-22 2013-05-20 0.657 39,759 +671 0.07% 26,117
2013-05-21 2013-05-16 0.665 39,088 -373 0.07% 25,990
2013-05-20 2013-05-15 0.670 39,461 +4 0.07% 26,450
2013-05-10 2013-05-08 0.670 39,457 -75 0.07% 26,447
2013-05-08 2013-05-06 0.670 39,532 +4 0.07% 26,498
2013-05-06 2013-05-02 0.670 39,528 +373 0.07% 26,495
2013-05-03 2013-04-30 0.697 39,155 +149 0.07% 27,295
2013-05-02 2013-04-29 0.684 39,006 +37,298 0.07% 26,668
2013-04-29 2013-04-25 0.724 1,708 -52,217 0.00% 1,236
2013-04-24 2013-04-22 0.654 53,925 +52,217 0.09% 35,278
2013-04-23 2013-04-19 0.684 1,708 -373 0.00% 1,168
2013-04-18 2013-04-16 0.764 2,081 -80,563 0.00% 1,590
2013-04-15 2013-04-11 0.654 82,644 +895 0.15% 54,065
2013-04-12 2013-04-10 0.643 81,749 -45,127 0.14% 52,603
2013-04-11 2013-04-09 0.697 126,876 +125,470 0.22% 88,445
2013-04-10 2013-04-08 0.804 1,406 -224 0.00% 1,131
2013-04-09 2013-04-05 0.711 1,630 +746 0.00% 1,158
2013-04-08 2013-04-03 0.764 884 -895 0.00% 675
2013-04-05 2013-04-02 0.818 1,779 +298 0.00% 1,455
2013-04-02 2013-03-27 0.791 1,481 -746 0.00% 1,171
2013-03-28 2013-03-26 0.791 2,227 +1,194 0.00% 1,761
2013-03-27 2013-03-25 0.831 1,033 -895 0.00% 859
2013-03-25 2013-03-21 0.885 1,928 +1,119 0.00% 1,706
2013-03-22 2013-03-20 0.885 809 -1,343 0.00% 716
2013-03-20 2013-03-18 0.898 2,152 +1,119 0.00% 1,933
2013-03-19 2013-03-15 0.992 1,033 +74 0.00% 1,025
2013-03-18 2013-03-14 0.804 959 -15,974 0.00% 771
2013-03-04 2013-02-28 1.072 16,933 +16,086 0.04% 18,160
2013-02-25 2013-02-21 1.126 847 +75 0.00% 954
2013-02-22 2013-02-20 1.180 772 -75 0.00% 911
2013-02-20 2013-02-18 1.233 847 +75 0.00% 1,045
2013-02-19 2013-02-15 1.287 772 -71 0.00% 994
2013-02-18 2013-02-14 1.394 843 -8,355 0.00% 1,175
2013-02-15 2013-02-08 1.341 9,198 +8,355 0.02% 12,331
2013-02-08 2013-02-06 1.341 843 +75 0.00% 1,130
2013-02-04 2013-01-31 1.394 768 -71 0.00% 1,071
2013-01-31 2013-01-29 1.448 839 +74 0.00% 1,215
2013-01-22 2013-01-18 1.555 765 -11,040 0.00% 1,190
2013-01-18 2013-01-16 1.555 11,805 -224 0.02% 18,357
2013-01-17 2013-01-15 1.609 12,029 +11,190 0.03% 19,351
2013-01-15 2013-01-11 1.609 839 -8,653 0.00% 1,350
2013-01-14 2013-01-10 1.555 9,492 +8,653 0.02% 14,761
2013-01-09 2013-01-07 1.555 839 +37 0.00% 1,305
2013-01-07 2013-01-03 1.555 802 -74 0.00% 1,247
2013-01-04 2013-01-02 1.662 876 +74 0.00% 1,456
2013-01-03 2012-12-31 1.555 802 -74 0.00% 1,247
2013-01-02 2012-12-27 1.555 876 +74 0.00% 1,362
2012-12-21 2012-12-19 1.609 802 +4 0.00% 1,290
2012-12-20 2012-12-18 1.716 798 -60,273 0.00% 1,369
2012-12-19 2012-12-17 1.287 61,071 -75 0.13% 78,595
2012-12-18 2012-12-14 1.180 61,146 +75 0.13% 72,134
2012-12-13 2012-12-11 1.126 61,071 -30 0.13% 68,771
2012-12-06 2012-12-04 1.287 61,101 +75 0.13% 78,634
2012-11-30 2012-11-28 1.233 61,026 -75 0.13% 75,265
2012-11-29 2012-11-27 1.287 61,101 +4 0.13% 78,634
2012-11-28 2012-11-26 1.394 61,097 -12,234 0.13% 85,181
2012-11-27 2012-11-23 1.233 73,331 +10,070 0.15% 90,441
2012-11-26 2012-11-22 1.662 63,261 +45,280 0.13% 105,159
2012-02-27 2012-02-23 2.628 17,981 -18,649 0.04% 47,245
2012-02-22 2012-02-20 2.628 36,630 +31,628 0.08% 96,246
2012-02-21 2012-02-17 3.593 5,002 -6,191 0.01% 17,971
2012-02-20 2012-02-16 3.807 11,193 +10,443 0.02% 42,614
2012-02-17 2012-02-15 4.236 750 -3,580 0.00% 3,177
2012-02-16 2012-02-14 4.290 4,330 -149 0.01% 18,575
2012-02-15 2012-02-13 4.183 4,479 -1,940 0.01% 18,734
2012-02-14 2012-02-10 4.183 6,419 -6,714 0.01% 26,848
2012-02-13 2012-02-09 4.397 13,133 +11,787 0.03% 57,747
2012-02-10 2012-02-08 4.504 1,346 +596 0.00% 6,063
2012-02-08 2012-02-06 4.022 750 -74 0.00% 3,016
2012-02-06 2012-02-02 3.807 824 +74 0.00% 3,137
2012-01-26 2012-01-19 3.807 750 -74 0.00% 2,855
2012-01-19 2012-01-17 3.593 824 +74 0.00% 2,960
2012-01-13 2012-01-11 3.325 750 -74 0.00% 2,493
2012-01-11 2012-01-09 3.593 824 +74 0.00% 2,960
2012-01-04 2011-12-30 3.754 750 -74 0.00% 2,815
2011-12-23 2011-12-21 4.075 824 -2,462 0.00% 3,358
2011-12-20 2011-12-16 3.861 3,286 -149 0.01% 12,687
2011-12-19 2011-12-15 3.807 3,435 +2,685 0.01% 13,078
2011-12-14 2011-12-12 4.290 750 -149 0.00% 3,217
2011-12-13 2011-12-09 4.397 899 +75 0.00% 3,953
2011-12-12 2011-12-08 4.451 824 +3 0.00% 3,667
2011-12-09 2011-12-07 4.612 821 +75 0.00% 3,786
2011-12-05 2011-12-01 4.129 746 -75 0.00% 3,080
2011-11-30 2011-11-28 4.075 821 +75 0.00% 3,346
2011-11-21 2011-11-17 4.826 746 -75 0.00% 3,600
2011-11-15 2011-11-11 4.290 821 +75 0.00% 3,522
2011-11-14 2011-11-10 4.397 746 -75 0.00% 3,280
2011-11-11 2011-11-09 4.397 821 -2,983 0.00% 3,610
2011-11-10 2011-11-08 4.236 3,804 -4,476 0.01% 16,114
2011-11-09 2011-11-07 4.022 8,280 +75 0.02% 33,300
2011-11-07 2011-11-03 4.129 8,205 +7,459 0.02% 33,878
2011-11-04 2011-11-02 4.290 746 -75 0.00% 3,200
2011-11-02 2011-10-31 4.451 821 +75 0.00% 3,654
2011-10-31 2011-10-27 4.343 746 -75 0.00% 3,240
2011-10-12 2011-10-10 5.094 821 +75 0.00% 4,182
2011-10-10 2011-10-06 5.041 746 -75 0.00% 3,760
2011-10-07 2011-10-04 4.826 821 +75 0.00% 3,962
2011-10-06 2011-10-03 4.558 746 -75 0.00% 3,400
2011-10-04 2011-09-30 4.075 821 +75 0.00% 3,346
2011-09-26 2011-09-22 5.577 746 -75 0.00% 4,160
2011-09-22 2011-09-20 5.470 821 +75 0.00% 4,490
2011-09-19 2011-09-15 5.684 746 -75 0.00% 4,240
2011-09-16 2011-09-14 5.630 821 -1,790 0.00% 4,623
2011-09-14 2011-09-09 5.845 2,611 +1,790 0.01% 15,261
2011-09-07 2011-09-05 5.845 821 +75 0.00% 4,799
2011-09-01 2011-08-30 5.577 746 -75 0.00% 4,160
2011-08-29 2011-08-25 6.006 821 +75 0.00% 4,931
2011-08-22 2011-08-18 5.952 746 -37 0.00% 4,440
2011-08-19 2011-08-17 5.791 783 -3,506 0.00% 4,535
2011-08-17 2011-08-15 5.791 4,289 +74 0.01% 24,839
2011-08-16 2011-08-12 6.274 4,215 -74 0.01% 26,444
2011-08-12 2011-08-10 6.006 4,289 +74 0.01% 25,759
2011-08-09 2011-08-05 6.756 4,215 -74 0.01% 28,478
2011-08-04 2011-08-02 7.185 4,289 +74 0.01% 30,818
2011-08-02 2011-07-29 7.185 4,215 -335 0.01% 30,287
2011-08-01 2011-07-28 7.346 4,550 +3,729 0.01% 33,426
2011-07-29 2011-07-27 7.454 821 +75 0.00% 6,119
2011-07-22 2011-07-20 6.703 746 -75 0.00% 5,000
2011-07-21 2011-07-19 6.649 821 +75 0.00% 5,459
2011-07-20 2011-07-18 7.185 746 -75 0.00% 5,360
2011-07-19 2011-07-15 7.507 821 +75 0.00% 6,163
2011-07-18 2011-07-14 7.400 746 -75 0.00% 5,520
2011-07-12 2011-07-08 7.722 821 +75 0.00% 6,339
2011-07-08 2011-07-06 7.775 746 -149 0.00% 5,800
2011-07-07 2011-07-05 7.883 895 +74 0.00% 7,055
2011-07-06 2011-07-04 7.936 821 +75 0.00% 6,516
2011-07-04 2011-06-29 8.043 746 -75 0.00% 6,000
2011-06-29 2011-06-27 8.043 821 +75 0.00% 6,604
2011-06-28 2011-06-24 8.312 746 -63 0.00% 6,200
2011-06-27 2011-06-23 7.936 809 -75 0.00% 6,420
2011-06-22 2011-06-20 8.204 884 +75 0.00% 7,253
2011-06-15 2011-06-13 8.901 809 -75 0.00% 7,201
2011-06-10 2011-06-08 9.330 884 +75 0.00% 8,248
2011-06-09 2011-06-07 9.330 809 -821 0.00% 7,548
2011-06-03 2011-06-01 9.009 1,630 +75 0.00% 14,684
2011-05-30 2011-05-26 8.955 1,555 -75 0.00% 13,925
2011-05-25 2011-05-23 9.759 1,630 +75 0.00% 15,908
2011-05-24 2011-05-20 10.188 1,555 -75 0.00% 15,843
2011-05-23 2011-05-19 10.349 1,630 +75 0.00% 16,869
2011-05-20 2011-05-18 10.403 1,555 -75 0.00% 16,176
2011-05-18 2011-05-16 10.617 1,630 +75 0.00% 17,306
2011-05-13 2011-05-11 10.188 1,555 -75 0.00% 15,843
2011-05-12 2011-05-09 10.510 1,630 +37 0.00% 17,131
2011-05-11 2011-05-06 10.456 1,593 +75 0.00% 16,657
2011-05-09 2011-05-05 10.510 1,518 -75 0.00% 15,954
2011-05-06 2011-05-04 10.564 1,593 -18,574 0.00% 16,828
2011-05-03 2011-04-28 10.832 20,167 -3,282 0.05% 218,444
2011-04-29 2011-04-27 10.832 23,449 -75 0.06% 253,994
2011-04-28 2011-04-26 11.154 23,524 +2,313 0.06% 262,375
2011-04-27 2011-04-21 11.529 21,211 +1,044 0.05% 244,539
2011-04-26 2011-04-20 11.904 20,167 +18,649 0.05% 240,073
2011-04-21 2011-04-19 11.851 1,518 -16,866 0.00% 17,989
2011-04-20 2011-04-18 11.475 18,384 -7,534 0.05% 210,961
2011-04-18 2011-04-14 10.242 25,918 +74 0.06% 265,450
2011-04-11 2011-04-07 10.725 25,844 +15 0.06% 277,165
2011-04-08 2011-04-06 10.671 25,829 -74 0.06% 275,619
2011-04-07 2011-04-04 10.725 25,903 -6,117 0.06% 277,797
2011-04-04 2011-03-31 9.867 32,020 +75 0.08% 315,927
2011-03-30 2011-03-28 10.564 31,945 -75 0.08% 337,456
2011-03-29 2011-03-25 10.081 32,020 -3,655 0.08% 322,795
2011-03-28 2011-03-24 9.920 35,675 -75 0.09% 353,903
2011-03-24 2011-03-22 9.545 35,750 +75 0.09% 341,228
2011-03-23 2011-03-21 9.813 35,675 -75 0.09% 350,077
2011-03-21 2011-03-17 9.545 35,750 +3,581 0.09% 341,228
2011-03-17 2011-03-15 11.046 32,169 +3,804 0.08% 355,347
2011-03-16 2011-03-14 11.690 28,365 +2,536 0.07% 331,579
2011-03-15 2011-03-11 11.958 25,829 +10,667 0.06% 308,859
2011-03-14 2011-03-10 12.226 15,162 +60 0.04% 185,370
2011-03-11 2011-03-09 12.280 15,102 -74 0.04% 185,446
2011-03-10 2011-03-08 12.440 15,176 +74 0.04% 188,796
2011-03-07 2011-03-03 12.172 15,102 +4,923 0.04% 183,827
2011-03-04 2011-03-02 12.762 10,179 -74 0.03% 129,906
2011-03-03 2011-03-01 12.494 10,253 +74 0.03% 128,102
2011-03-02 2011-02-28 12.548 10,179 -2,387 0.03% 127,723
2011-03-01 2011-02-25 12.440 12,566 -74 0.03% 156,327
2011-02-28 2011-02-24 12.762 12,640 +74 0.03% 161,314
2011-02-25 2011-02-23 13.084 12,566 -74 0.03% 164,413
2011-02-24 2011-02-22 13.084 12,640 +74 0.03% 165,381
2011-02-23 2011-02-21 13.298 12,566 +7,311 0.03% 167,108
2011-02-22 2011-02-18 14.210 5,255 +3,730 0.01% 74,674
2011-02-18 2011-02-16 14.746 1,525 +7 0.00% 22,488
2011-02-14 2011-02-10 14.746 1,518 -37 0.00% 22,385
2011-02-11 2011-02-09 13.942 1,555 -75 0.00% 21,680
2011-02-10 2011-02-08 13.674 1,630 +75 0.00% 22,288
2011-02-01 2011-01-28 13.030 1,555 -11,630 0.00% 20,262
2011-01-18 2011-01-14 13.674 13,185 +10,548 0.04% 180,289
2011-01-04 2010-12-31 13.406 2,637 -37 0.01% 35,351
2011-01-03 2010-12-29 12.869 2,674 -895 0.01% 34,413
2010-12-30 2010-12-28 12.869 3,569 +895 0.01% 45,931
2010-12-21 2010-12-17 13.674 2,674 -746 0.01% 36,564
2010-12-17 2010-12-15 13.942 3,420 -1,119 0.01% 47,681
2010-12-16 2010-12-14 12.601 4,539 +746 0.01% 57,197
2010-12-15 2010-12-13 14.478 3,793 +37 0.01% 54,915
2010-12-14 2010-12-10 15.819 3,756 +746 0.01% 59,415
2010-12-10 2010-12-08 16.891 3,010 +373 0.01% 50,842
2010-12-09 2010-12-07 16.891 2,637 +746 0.01% 44,542
2010-12-07 2010-12-03 16.891 1,891 +4 0.01% 31,941
2010-12-03 2010-12-01 17.964 1,887 -1,492 0.01% 33,897
2010-12-02 2010-11-30 17.695 3,379 -1,865 0.01% 59,793
2010-11-30 2010-11-26 17.964 5,244 -2,611 0.02% 94,201
2010-11-29 2010-11-25 19.304 7,855 -373 0.02% 151,634
2010-11-01 2010-10-28 24.130 8,228 +709 0.03% 198,543
2010-10-29 2010-10-27 22.522 7,519 +746 0.02% 169,339
2010-10-28 2010-10-26 23.058 6,773 +5,967 0.02% 156,170
2010-10-27 2010-10-25 24.935 806 +746 0.00% 20,097
2010-10-07 2010-10-05 19.304 60 +38 0.00% 1,158
2010-09-28 2010-09-24 19.304 22 -2,238 0.00% 425
2010-09-22 2010-09-20 18.768 2,260 +2,238 0.01% 42,416
2010-09-16 2010-09-14 19.304 22 -49 0.00% 425
2010-08-13 2010-08-11 19.036 71 -6,713 0.00% 1,352
2010-08-12 2010-08-10 19.036 6,784 +6,713 0.02% 129,140
2010-08-06 2010-08-04 19.840 71 +37 0.00% 1,409
2010-07-27 2010-07-23 19.304 34 -2,983 0.00% 656
2010-07-26 2010-07-22 17.964 3,017 +2,237 0.01% 54,196
2010-07-23 2010-07-21 18.232 780 +373 0.00% 14,221
2010-07-16 2010-07-14 18.232 407 +373 0.00% 7,420
2010-06-18 2010-06-15 19.840 34 +4 0.00% 675
2010-06-17 2010-06-14 19.840 30 +23 0.00% 595
2010-05-28 2010-05-26 17.964 7 -3,357 0.00% 126
2010-05-27 2010-05-25 17.964 3,364 +373 0.01% 60,429
2010-05-19 2010-05-17 23.058 2,991 +1,492 0.01% 68,966
2010-05-18 2010-05-14 24.130 1,499 +1,492 0.00% 36,171
2010-05-12 2010-05-10 23.594 7 -1,119 0.00% 165
2010-05-11 2010-05-07 22.253 1,126 +373 0.00% 25,057
2010-05-05 2010-05-03 28.152 753 +746 0.00% 21,198
2010-04-30 2010-04-28 28.152 7 -746 0.00% 197
2010-04-29 2010-04-27 28.688 753 +746 0.00% 21,602
2010-04-27 2010-04-23 30.833 7 -1,119 0.00% 216
2010-04-22 2010-04-20 31.369 1,126 -3,730 0.00% 35,322
2010-04-21 2010-04-19 31.905 4,856 +3,319 0.01% 154,933
2010-04-20 2010-04-16 30.833 1,537 +1,492 0.00% 47,390
2010-04-19 2010-04-15 31.637 45 -13,017 0.00% 1,424
2010-04-16 2010-04-14 29.761 13,062 +9,325 0.04% 388,733
2010-04-12 2010-04-08 26.275 3,737 -373 0.01% 98,190
2010-04-09 2010-04-07 26.811 4,110 +7 0.01% 110,195
2010-04-08 2010-04-01 26.543 4,103 +1,865 0.01% 108,907
2010-03-26 2010-03-24 29.224 2,238 -2,238 0.01% 65,404
2010-03-25 2010-03-23 29.224 4,476 -5,594 0.01% 130,808
2010-03-24 2010-03-22 30.029 10,070 -1,492 0.03% 302,389
2010-03-23 2010-03-19 28.420 11,562 +4,032 0.04% 328,592
2010-03-22 2010-03-18 26.811 7,530 -1,828 0.03% 201,889
2010-03-19 2010-03-17 28.152 9,358 -9,697 0.03% 263,445
2010-03-18 2010-03-16 28.420 19,055 -4,733 0.07% 541,543
2010-03-17 2010-03-15 26.811 23,788 +1,790 0.09% 637,788
2010-03-12 2010-03-10 23.326 21,998 -7,460 0.08% 513,122
2010-03-11 2010-03-09 24.398 29,458 -1,193 0.11% 718,725
2010-03-09 2010-03-05 25.203 30,651 +2,279 0.11% 772,486
2010-03-08 2010-03-04 24.935 28,372 -4,924 0.11% 707,442
2010-03-05 2010-03-03 24.130 33,296 +821 0.12% 803,439
2010-03-04 2010-03-02 23.862 32,475 +5,445 0.12% 774,921
2010-03-03 2010-03-01 24.398 27,030 +14,472 0.10% 659,486
2010-03-02 2010-02-26 23.058 12,558 -18,649 0.05% 289,559
2010-03-01 2010-02-25 23.594 31,207 +14,099 0.12% 736,297
2010-02-26 2010-02-24 21.449 17,108 +1,491 0.06% 366,950
2010-02-24 2010-02-22 20.377 15,617 -3,282 0.06% 318,221
2010-02-19 2010-02-17 20.913 18,899 -1,417 0.07% 395,232
2010-02-18 2010-02-12 20.645 20,316 +298 0.08% 419,418
2010-02-17 2010-02-11 20.645 20,018 -2,611 0.07% 413,266
2010-02-11 2010-02-09 19.036 22,629 -2,685 0.08% 430,766
2010-02-10 2010-02-08 19.036 25,314 +8,429 0.09% 481,878
2010-02-08 2010-02-04 20.377 16,885 +6,192 0.06% 344,059
2010-02-04 2010-02-02 21.449 10,693 +7,086 0.04% 229,355
2010-02-03 2010-02-01 21.717 3,607 +1,492 0.01% 78,334
2010-02-02 2010-01-29 21.181 2,115 -6,713 0.01% 44,798
2010-01-29 2010-01-27 20.108 8,828 -2,984 0.03% 177,518
2010-01-28 2010-01-26 20.913 11,812 -5,222 0.04% 247,022
2010-01-27 2010-01-25 21.717 17,034 -1,044 0.06% 369,930
2010-01-25 2010-01-21 20.108 18,078 +4,550 0.07% 363,521
2010-01-22 2010-01-20 21.181 13,528 -19 0.05% 286,536
2010-01-21 2010-01-19 21.717 13,547 -4,774 0.05% 294,202
2010-01-20 2010-01-18 20.913 18,321 -5,520 0.07% 383,144
2010-01-19 2010-01-15 23.058 23,841 +5,632 0.09% 549,719
2010-01-18 2010-01-14 24.130 18,209 -969 0.07% 439,387
2010-01-15 2010-01-13 24.130 19,178 +5,893 0.07% 462,769
2010-01-14 2010-01-12 24.935 13,285 -3,581 0.05% 331,255
2010-01-13 2010-01-11 24.935 16,866 +8,802 0.06% 420,546
2010-01-12 2010-01-08 25.471 8,064 +149 0.03% 205,396
2010-01-11 2010-01-07 24.398 7,915 +2,313 0.03% 193,113
2010-01-08 2010-01-06 24.935 5,602 -8,952 0.02% 139,683
2010-01-07 2010-01-05 24.130 14,554 -12,159 0.05% 351,191
2010-01-06 2010-01-04 26.007 26,713 +17,829 0.10% 694,724
2010-01-04 2009-12-29 31.101 8,884 +5,594 0.03% 276,302
2009-12-30 2009-12-28 31.101 3,290 -2,088 0.01% 102,323
2009-12-29 2009-12-24 32.442 5,378 +969 0.02% 174,471
2009-12-15 2009-12-11 35.123 4,409 -5,221 0.02% 154,857
2009-12-14 2009-12-10 33.514 9,630 +4,550 0.04% 322,741
2009-12-11 2009-12-09 33.782 5,080 +671 0.02% 171,614
2009-12-10 2009-12-08 34.587 4,409 -149 0.02% 152,492
2009-12-09 2009-12-07 32.978 4,558 +522 0.02% 150,313
2009-12-08 2009-12-04 32.978 4,036 -969 0.02% 133,099
2009-12-07 2009-12-03 32.710 5,005 -1,716 0.02% 163,713
2009-12-04 2009-12-02 32.978 6,721 -1,865 0.03% 221,645
2009-12-02 2009-11-30 31.637 8,586 +1,119 0.03% 271,638
2009-12-01 2009-11-27 33.782 7,467 +671 0.03% 252,252
2009-11-30 2009-11-26 33.782 6,796 +1,940 0.03% 229,584
2009-11-27 2009-11-25 33.782 4,856 +1,119 0.02% 164,047
2009-11-26 2009-11-24 34.050 3,737 -3,581 0.02% 127,246
2009-11-24 2009-11-20 35.123 7,318 -373 0.03% 257,029
2009-11-20 2009-11-18 33.782 7,691 -373 0.03% 259,819
2009-11-19 2009-11-17 33.514 8,064 -17,903 0.03% 270,258
2009-11-18 2009-11-16 35.123 25,967 +3,283 0.11% 912,035
2009-11-17 2009-11-13 36.463 22,684 +1,641 0.10% 827,136
2009-11-12 2009-11-10 37.536 21,043 -597 0.09% 789,867
2009-11-11 2009-11-09 38.608 21,640 +750 0.09% 835,484
2009-11-10 2009-11-06 38.876 20,890 -6,565 0.09% 812,128
2009-11-09 2009-11-05 38.072 27,455 +448 0.12% 1,045,269
2009-11-06 2009-11-04 38.876 27,007 -373 0.12% 1,049,935
2009-11-05 2009-11-03 38.876 27,380 +600 0.12% 1,064,436
2009-11-04 2009-11-02 39.949 26,780 +4,178 0.12% 1,069,831
2009-11-03 2009-10-30 39.949 22,602 -1,492 0.10% 902,924
2009-11-02 2009-10-29 39.145 24,094 +8,802 0.10% 943,148
2009-10-30 2009-10-28 38.340 15,292 -671 0.07% 586,298
2009-10-28 2009-10-23 39.413 15,963 -8,803 0.07% 629,144
2009-10-27 2009-10-22 41.826 24,766 -522 0.11% 1,035,854
2009-10-23 2009-10-21 41.826 25,288 +18,500 0.11% 1,057,687
2009-10-21 2009-10-19 39.949 6,788 -1,492 0.03% 271,173
2009-10-20 2009-10-16 38.072 8,280 +447 0.04% 315,237
2009-10-19 2009-10-15 37.536 7,833 -1,081 0.03% 294,018
2009-10-16 2009-10-14 38.876 8,914 -1,268 0.04% 346,544
2009-10-15 2009-10-13 38.340 10,182 +820 0.04% 390,380
2009-10-14 2009-10-12 38.340 9,362 +1,865 0.04% 358,941
2009-10-13 2009-10-09 39.949 7,497 -690 0.03% 299,497
2009-10-12 2009-10-08 39.681 8,187 +672 0.04% 324,866
2009-10-09 2009-10-07 39.681 7,515 +895 0.03% 298,201
2009-10-08 2009-10-06 41.558 6,620 -224 0.03% 275,111
2009-10-07 2009-10-05 38.072 6,844 +4,849 0.03% 260,565
2009-10-05 2009-09-30 36.732 1,995 +37 0.01% 73,279
2009-10-02 2009-09-29 37.536 1,958 +522 0.01% 73,495
2009-09-30 2009-09-28 37.536 1,436 +448 0.01% 53,901
2009-09-28 2009-09-24 37.536 988 -3,730 0.00% 37,085
2009-09-25 2009-09-23 39.145 4,718 -5,968 0.02% 184,684
2009-09-24 2009-09-22 39.681 10,686 +224 0.05% 424,029
2009-09-21 2009-09-17 39.413 10,462 -4,103 0.04% 412,335
2009-09-18 2009-09-16 38.340 14,565 +485 0.06% 558,425
2009-09-17 2009-09-15 38.340 14,080 +224 0.06% 539,830
2009-09-15 2009-09-11 37.804 13,856 -3,730 0.06% 523,812
2009-09-14 2009-09-10 38.608 17,586 -1,417 0.08% 678,966
2009-09-11 2009-09-09 38.072 19,003 +373 0.08% 723,484
2009-09-10 2009-09-08 39.681 18,630 +8,802 0.08% 739,252
2009-09-09 2009-09-07 38.340 9,828 -3,581 0.04% 376,807
2009-09-08 2009-09-04 38.876 13,409 +8,206 0.06% 521,294
2009-09-07 2009-09-03 38.072 5,203 +3,282 0.02% 198,089
2009-09-03 2009-09-01 36.195 1,921 -746 0.01% 69,531
2009-09-02 2009-08-31 35.123 2,667 +38 0.01% 93,673
2009-09-01 2009-08-28 35.391 2,629 +745 0.01% 93,043
2009-08-31 2009-08-27 37.268 1,884 -8,578 0.01% 70,212
2009-08-28 2009-08-26 39.145 10,462 -1,492 0.04% 409,530
2009-08-27 2009-08-25 37.268 11,954 +5,598 0.05% 445,499
2009-08-26 2009-08-24 35.391 6,356 -1,118 0.03% 224,945
2009-08-25 2009-08-21 35.123 7,474 -38 0.03% 262,508
2009-08-21 2009-08-19 33.782 7,512 +2,984 0.03% 253,772
2009-08-19 2009-08-17 35.659 4,528 -5,595 0.02% 161,464
2009-08-18 2009-08-14 36.195 10,123 +373 0.04% 366,405
2009-08-14 2009-08-12 31.637 9,750 +373 0.04% 308,464
2009-08-12 2009-08-10 32.174 9,377 +8,243 0.04% 301,692
2009-08-06 2009-08-04 31.637 1,134 +1,119 0.00% 35,877
2009-07-28 2009-07-24 29.761 15 -37 0.00% 446
2009-07-24 2009-07-22 29.761 52 -1,492 0.00% 1,548
2009-07-21 2009-07-17 29.224 1,544 +1,492 0.01% 45,122
2009-07-03 2009-06-30 25.471 52 +4 0.00% 1,324
2009-06-16 2009-06-12 35.391 48 -3,730 0.00% 1,699
2009-06-15 2009-06-11 34.587 3,778 -1,865 0.02% 130,668
2009-06-12 2009-06-10 34.318 5,643 +4,849 0.02% 193,659
2009-06-11 2009-06-09 32.442 794 +746 0.00% 25,759
2009-06-10 2009-06-08 35.391 48 -11,190 0.00% 1,699
2009-06-09 2009-06-05 29.492 11,238 +11,227 0.05% 331,436
2009-06-03 2009-06-01 23.058 11 -746 0.00% 254
2009-06-02 2009-05-29 22.790 757 +746 0.00% 17,252
2009-05-27 2009-05-25 24.130 11 -4 0.00% 265
2009-05-26 2009-05-22 21.717 15 -1,119 0.00% 326
2009-05-22 2009-05-20 18.500 1,134 +746 0.00% 20,979
2009-05-21 2009-05-19 18.768 388 -37 0.00% 7,282
2009-05-20 2009-05-18 17.427 425 +377 0.00% 7,407
2009-05-18 2009-05-14 17.159 48 -373 0.00% 824
2009-05-15 2009-05-13 17.427 421 +373 0.00% 7,337
2009-05-13 2009-05-11 17.427 48 -444 0.00% 837
2009-05-12 2009-05-08 17.427 492 -299 0.00% 8,574
2009-05-11 2009-05-07 17.427 791 +746 0.00% 13,785
2009-05-08 2009-05-06 17.427 45 -746 0.00% 784
2009-05-05 2009-04-30 16.355 791 +746 0.00% 12,937
2009-04-29 2009-04-27 15.014 45 -2,685 0.00% 676
2009-04-28 2009-04-24 16.087 2,730 +2,685 0.01% 43,917
2009-04-23 2009-04-21 16.087 45 -373 0.00% 724
2009-04-22 2009-04-20 16.087 418 +373 0.00% 6,724
2009-03-19 2009-03-17 16.355 45 +15 0.00% 736
2009-03-17 2009-03-13 18.500 30 -4 0.00% 555
2009-01-02 2008-12-29 22.253 34 -18 0.00% 757
2008-12-30 2008-12-24 22.253 52 -8 0.00% 1,157
2008-12-15 2008-12-11 22.253 60 -1,119 0.00% 1,335
2008-10-23 2008-10-21 17.695 1,179 +8 0.02% 20,863
2008-09-02 2008-08-29 24.130 1,171 +1,119 0.02% 28,256
2008-09-01 2008-08-28 23.594 52 -1,119 0.00% 1,227
2008-08-25 2008-08-20 30.297 1,171 -1,492 0.02% 35,478
2008-08-21 2008-08-19 29.492 2,663 -149 0.04% 78,538
2008-08-15 2008-08-13 28.956 2,812 -224 0.04% 81,425
2008-08-14 2008-08-12 29.492 3,036 -1,492 0.04% 89,539
2008-08-12 2008-08-08 31.637 4,528 +1,119 0.06% 143,254
2008-08-05 2008-08-01 32.442 3,409 +1,865 0.05% 110,594
2008-08-04 2008-07-31 30.833 1,544 -1,492 0.02% 47,606
2008-07-29 2008-07-25 28.152 3,036 -1,119 0.04% 85,469
2008-07-28 2008-07-24 28.420 4,155 +373 0.06% 118,085
2008-07-22 2008-07-18 27.884 3,782 +746 0.05% 105,456
2008-07-18 2008-07-16 28.420 3,036 +746 0.04% 86,283
2008-07-16 2008-07-14 26.811 2,290 +2,238 0.03% 61,398
2008-07-09 2008-07-07 29.224 52 +37 0.00% 1,520
2008-06-12 2008-06-10 24.130 15 +11 0.00% 362
2008-05-30 2008-05-28 24.130 4 -18 0.00% 97
2008-05-07 2008-05-05 21.181 22 +7 0.00% 466
2008-01-24 2008-01-22 19.304 15 +4 0.00% 290
2007-10-05 2007-10-03 29.492 11 +4 0.00% 324
2007-08-17 2007-08-15 40.217 7 -23 0.00% 282
2007-08-09 2007-08-07 39.145 30 -37 0.00% 1,174
2007-08-02 2007-07-31 53.086 67 +4 0.00% 3,557
2007-08-01 2007-07-30 45.847 63 +37 0.00% 2,888
2007-07-24 2007-07-20 48.797 26 -34 0.00% 1,269
2007-07-20 2007-07-18 45.847 60 +4 0.00% 2,751
2007-06-26 2007-06-22 46.920 56 0.00% 2,628

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