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: FAIR EAGLE SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.420 0 +0
2025-10-13 2025-10-09 38.080 0 +0
2025-10-10 2025-10-08 35.200 0 +0
2025-10-09 2025-10-06 33.200 0 +0
2025-10-08 2025-10-03 32.820 0 +0
2025-10-06 2025-10-02 31.480 0 +0
2025-10-03 2025-09-30 30.500 0 +0
2025-10-02 2025-09-29 28.020 0 +0
2025-09-30 2025-09-26 26.940 0 +0
2025-09-29 2025-09-25 26.720 0 +0
2025-09-26 2025-09-24 24.800 0 +0
2025-09-25 2025-09-23 24.720 0 +0
2025-09-24 2025-09-22 24.780 0 +0
2025-09-23 2025-09-19 25.380 0 +0
2025-09-22 2025-09-18 25.060 0 +0
2025-09-19 2025-09-17 25.840 0 +0
2025-09-18 2025-09-16 25.860 0 +0
2025-09-17 2025-09-15 26.500 0 +0
2025-09-16 2025-09-12 26.960 0 +0
2025-09-15 2025-09-11 25.180 0 +0
2025-09-12 2025-09-10 24.380 0 +0
2025-09-11 2025-09-09 24.200 0 +0
2025-09-10 2025-09-08 24.200 0 +0
2025-09-09 2025-09-05 24.560 0 +0
2025-09-08 2025-09-04 23.800 0 +0
2025-09-05 2025-09-03 24.440 0 +0
2025-09-04 2025-09-02 23.340 0 +0
2025-09-03 2025-09-01 23.840 0 +0
2025-09-02 2025-08-29 22.820 0 +0
2025-09-01 2025-08-28 21.020 0 +0
2025-08-29 2025-08-27 21.100 0 +0
2025-08-28 2025-08-26 21.280 0 +0
2025-08-27 2025-08-25 20.760 0 +0
2025-08-26 2025-08-22 19.160 0 +0
2025-08-25 2025-08-21 19.300 0 +0
2025-08-22 2025-08-20 19.380 0 +0
2025-08-21 2025-08-19 19.060 0 +0
2025-08-20 2025-08-18 19.310 0 +0
2025-08-19 2025-08-15 20.220 0 +0
2025-08-18 2025-08-14 19.150 0 +0
2025-08-15 2025-08-13 18.650 0 +0
2025-08-14 2025-08-12 17.470 0 +0
2025-08-13 2025-08-11 17.450 0 +0
2025-08-12 2025-08-08 16.870 0 +0
2025-08-11 2025-08-07 16.760 0 +0
2025-08-08 2025-08-06 16.660 0 +0
2025-08-07 2025-08-05 16.130 0 +0
2025-08-06 2025-08-04 15.890 0 +0
2025-08-05 2025-08-01 15.620 0 +0
2025-08-04 2025-07-31 15.780 0 +0
2025-08-01 2025-07-30 16.620 0 +0
2025-07-31 2025-07-29 16.800 0 +0
2025-07-30 2025-07-28 16.760 0 +0
2025-07-29 2025-07-25 16.880 0 +0
2025-07-28 2025-07-24 17.040 0 +0
2025-07-25 2025-07-23 16.740 0 +0
2025-07-24 2025-07-22 16.580 0 +0
2025-07-23 2025-07-21 16.100 0 +0
2025-07-22 2025-07-18 15.320 0 +0
2025-07-21 2025-07-17 15.060 0 +0
2025-07-18 2025-07-16 15.320 0 +0
2025-07-17 2025-07-15 15.520 0 +0
2025-07-16 2025-07-14 15.680 0 +0
2025-07-15 2025-07-11 15.360 0 +0
2025-07-14 2025-07-10 15.080 0 +0
2025-07-11 2025-07-09 15.080 0 +0
2025-07-10 2025-07-08 15.620 0 +0
2025-07-09 2025-07-07 15.340 0 +0
2025-07-08 2025-07-04 15.880 0 +0
2025-07-07 2025-07-03 15.960 0 +0
2025-07-04 2025-07-02 15.580 0 +0
2025-07-03 2025-06-30 15.240 0 +0
2025-07-02 2025-06-27 15.360 0 +0
2025-06-30 2025-06-26 14.260 0 +0
2025-06-27 2025-06-25 14.000 0 +0
2025-06-26 2025-06-24 13.820 0 +0
2025-06-25 2025-06-23 13.600 0 +0
2025-06-24 2025-06-20 13.640 0 +0
2025-06-23 2025-06-19 13.540 0 +0
2025-06-20 2025-06-18 14.120 0 +0
2025-06-19 2025-06-17 14.140 0 +0
2025-06-18 2025-06-16 14.260 0 +0
2025-06-17 2025-06-13 14.340 0 +0
2025-06-16 2025-06-12 14.220 0 +0
2025-06-13 2025-06-11 15.844 0 +0
2025-06-12 2025-06-10 15.486 0 +0
2025-06-11 2025-06-09 15.507 0 +0
2025-06-10 2025-06-06 15.402 0 +0
2025-06-09 2025-06-05 14.896 0 +0
2025-06-06 2025-06-04 15.043 0 +0
2025-06-05 2025-06-03 14.685 0 +0
2025-06-04 2025-06-02 14.454 0 +0
2025-06-03 2025-05-30 14.622 0 +0
2025-06-02 2025-05-29 14.917 0 +0
2025-05-30 2025-05-28 14.875 0 +0
2025-05-29 2025-05-27 14.875 0 +0
2025-05-28 2025-05-26 14.896 0 +0
2025-05-27 2025-05-23 14.812 0 +0
2025-05-26 2025-05-22 14.727 0 +0
2025-05-23 2025-05-21 14.685 0 +0
2025-05-22 2025-05-20 14.306 0 +0
2025-05-21 2025-05-19 14.264 0 +0
2025-05-20 2025-05-16 14.180 0 +0
2025-05-19 2025-05-15 14.159 0 +0
2025-05-16 2025-05-14 14.454 0 +0
2025-05-15 2025-05-13 14.285 0 +0
2025-05-14 2025-05-12 14.432 0 +0
2025-05-13 2025-05-09 13.969 0 +0
2025-05-12 2025-05-08 13.990 0 +0
2025-05-09 2025-05-07 14.137 0 +0
2025-05-08 2025-05-06 14.116 0 +0
2025-05-07 2025-05-02 13.611 0 +0
2025-05-06 2025-04-30 13.758 0 +0
2025-05-02 2025-04-29 13.758 0 +0
2025-04-30 2025-04-28 13.695 0 +0
2025-04-29 2025-04-25 13.569 0 +0
2025-04-28 2025-04-24 13.611 0 +0
2025-04-25 2025-04-23 13.632 0 +0
2025-04-24 2025-04-22 13.590 0 +0
2025-04-23 2025-04-17 13.126 0 +0
2025-04-22 2025-04-16 13.000 0 +0
2025-04-17 2025-04-15 13.421 0 +0
2025-04-16 2025-04-14 13.421 0 +0
2025-04-15 2025-04-11 12.810 0 +0
2025-04-14 2025-04-10 12.326 0 +0
2025-04-11 2025-04-09 11.946 0 +0
2025-04-10 2025-04-08 11.841 0 +0
2025-04-09 2025-04-07 11.757 0 +0
2025-04-08 2025-04-03 13.990 0 +0
2025-04-07 2025-04-02 14.390 0 +0
2025-04-03 2025-04-01 14.538 0 +0
2025-04-02 2025-03-31 14.390 0 -949
2025-03-27 2025-03-25 15.001 949 -28,478 0.00% 14,236
2025-03-14 2025-03-12 14.137 29,427 -1,898 0.00% 416,024
2025-03-12 2025-03-10 14.159 31,325 -2,848 0.00% 443,517
2025-03-06 2025-03-04 12.915 34,173 -1,898 0.00% 441,361
2025-02-11 2025-02-07 13.463 36,071 -1,899 0.00% 485,634
2024-10-02 2024-09-27 16.202 37,970 -2,848 0.00% 615,201
2024-06-13 2024-06-11 17.633 40,818 +1,653 0.00% 719,733
2024-05-17 2024-05-14 19.653 39,165 -10,929 0.00% 769,706
2024-04-10 2024-04-08 17.084 50,094 +10,929 0.00% 855,794
2024-04-08 2024-04-03 16.535 39,165 -1,821 0.00% 647,585
2023-06-15 2023-06-13 14.281 40,986 +1,787 0.00% 585,318
2023-04-18 2023-04-14 16.646 39,199 -4,356 0.00% 652,498
2022-08-02 2022-07-29 11.032 43,555 -1,742 0.00% 480,505
2022-07-19 2022-07-15 10.584 45,297 -871 0.00% 479,443
2022-07-11 2022-07-07 11.778 46,168 +1,742 0.00% 543,782
2022-07-08 2022-07-06 11.824 44,426 -871 0.00% 525,304
2022-06-29 2022-06-27 12.674 45,297 +871 0.00% 574,083
2022-06-23 2022-06-21 14.286 44,426 +2,228 0.00% 634,649
2022-03-18 2022-03-16 13.995 42,198 -827 0.00% 590,581
2022-03-17 2022-03-15 13.294 43,025 +827 0.00% 571,995
2022-02-16 2022-02-14 17.887 42,198 +2,482 0.00% 754,801
2022-02-11 2022-02-09 16.727 39,716 -2,482 0.00% 664,325
2022-01-24 2022-01-20 16.727 42,198 -8,274 0.00% 705,841
2022-01-18 2022-01-14 16.679 50,472 +827 0.00% 841,799
2022-01-17 2022-01-13 16.606 49,645 -2,482 0.00% 824,406
2022-01-03 2021-12-29 15.373 52,127 +1,655 0.00% 801,362
2021-11-09 2021-11-05 15.736 50,472 +2,482 0.00% 794,219
2021-11-04 2021-11-02 16.002 47,990 +828 0.00% 767,923
2021-10-20 2021-10-18 18.927 47,162 -8,275 0.00% 892,612
2021-09-27 2021-09-23 17.500 55,437 +8,275 0.00% 970,169
2021-09-21 2021-09-17 18.878 47,162 +3,309 0.00% 890,332
2021-09-20 2021-09-16 19.893 43,853 -16,548 0.00% 872,385
2021-09-15 2021-09-13 21.875 60,401 -1,655 0.01% 1,321,301
2021-09-06 2021-09-02 19.192 62,056 -3,309 0.01% 1,191,004
2021-08-30 2021-08-26 17.911 65,365 -4,965 0.01% 1,170,772
2021-08-26 2021-08-24 17.259 70,330 -827 0.01% 1,213,802
2021-08-23 2021-08-19 16.727 71,157 +827 0.01% 1,190,235
2021-08-20 2021-08-18 17.887 70,330 +4,965 0.01% 1,258,002
2021-08-02 2021-07-29 19.942 65,365 +16,548 0.01% 1,303,491
2021-07-30 2021-07-28 19.386 48,817 +1,655 0.00% 946,356
2021-07-28 2021-07-26 18.999 47,162 -41,371 0.00% 896,032
2021-07-27 2021-07-23 19.144 88,533 -161,345 0.01% 1,694,881
2021-07-22 2021-07-20 18.540 249,878 +37,233 0.02% 4,632,680
2021-07-20 2021-07-16 19.700 212,645 -82,741 0.02% 4,189,109
2021-07-16 2021-07-14 19.313 295,386 +57,919 0.03% 5,704,868
2021-07-14 2021-07-12 20.183 237,467 -244,086 0.02% 4,792,903
2021-07-02 2021-06-29 19.168 481,553 +322,690 0.04% 9,230,521
2021-06-30 2021-06-28 19.676 158,863 +111,701 0.01% 3,125,763
2021-06-29 2021-06-25 19.942 47,162 -3,310 0.00% 940,492
2021-06-21 2021-06-17 18.612 50,472 +1,655 0.00% 939,399
2021-06-17 2021-06-15 19.821 48,817 +1,655 0.00% 967,596
2021-06-11 2021-06-09 20.674 47,162 -2,940 0.00% 975,008
2021-05-26 2021-05-24 20.844 50,102 +1,643 0.00% 1,044,329
2021-05-24 2021-05-20 21.404 48,459 +2,464 0.00% 1,037,222
2021-05-20 2021-05-17 22.427 45,995 +2,464 0.00% 1,031,523
2021-05-18 2021-05-14 22.159 43,531 +2,464 0.00% 964,603
2021-05-13 2021-05-11 25.568 41,067 +2,464 0.00% 1,050,003
2021-05-03 2021-04-29 23.742 38,603 -8,213 0.00% 916,504
2021-04-30 2021-04-28 22.768 46,816 +4,106 0.00% 1,065,895
2021-04-28 2021-04-26 22.695 42,710 +4,107 0.00% 969,290
2021-03-02 2021-02-26 22.914 38,603 +4,107 0.00% 884,543
2021-02-24 2021-02-22 26.481 34,496 -822 0.00% 913,496
2021-02-23 2021-02-19 22.963 35,318 -3,285 0.00% 810,991
2021-02-22 2021-02-18 21.915 38,603 -16,427 0.00% 846,003
2021-02-18 2021-02-16 21.088 55,030 -2,464 0.00% 1,160,448
2021-02-17 2021-02-11 18.628 57,494 -4,928 0.01% 1,071,007
2021-01-26 2021-01-22 17.435 62,422 -2,464 0.01% 1,088,326
2021-01-22 2021-01-20 17.752 64,886 +3,286 0.01% 1,151,826
2021-01-08 2021-01-06 16.729 61,600 -8,214 0.01% 1,030,495
2020-12-23 2020-12-21 15.463 69,814 +8,214 0.01% 1,079,505
2020-12-02 2020-11-30 15.463 61,600 -4,107 0.01% 952,495
2020-06-15 2020-06-11 9.816 65,707 +917 0.01% 645,002
2020-05-29 2020-05-27 8.804 64,790 -8,099 0.01% 570,400
2019-10-15 2019-10-11 10.940 72,889 -1,619 0.01% 797,403
2019-06-28 2019-06-26 13.100 74,508 +1,610 0.01% 976,056
2018-08-22 2018-08-20 11.548 72,898 -3,169 0.01% 841,804
2018-06-15 2018-06-13 15.007 76,067 +1,603 0.01% 1,141,501
2018-06-13 2018-06-11 15.419 74,464 -7,756 0.01% 1,148,166
2018-06-08 2018-06-06 15.213 82,220 -7,757 0.01% 1,250,796
2018-04-12 2018-04-10 14.310 89,977 +1,551 0.01% 1,287,602
2018-04-09 2018-04-04 14.027 88,426 -1,551 0.01% 1,240,326
2018-03-26 2018-03-22 14.878 89,977 +7,757 0.01% 1,338,642
2018-03-23 2018-03-21 14.852 82,220 +7,756 0.01% 1,221,116
2018-03-09 2018-03-07 15.316 74,464 +1,552 0.01% 1,140,486
2018-02-01 2018-01-30 17.482 72,912 -1,552 0.01% 1,274,635
2018-01-29 2018-01-25 17.172 74,464 -775 0.01% 1,278,727
2018-01-19 2018-01-17 16.373 75,239 +3,102 0.01% 1,231,895
2018-01-12 2018-01-10 17.147 72,137 -775 0.01% 1,236,906
2018-01-11 2018-01-09 16.837 72,912 +1,551 0.01% 1,227,635
2018-01-02 2017-12-28 16.038 71,361 +776 0.01% 1,144,481
2017-12-11 2017-12-07 14.413 70,585 -11,635 0.01% 1,017,376
2017-11-17 2017-11-15 15.574 82,220 -7,757 0.01% 1,280,476
2017-10-20 2017-10-18 16.863 89,977 +7,757 0.01% 1,517,282
2017-10-10 2017-10-06 16.528 82,220 -10,084 0.01% 1,358,916
2017-09-06 2017-09-04 17.817 92,304 -1,551 0.01% 1,644,583
2017-09-04 2017-08-31 17.508 93,855 -3,103 0.01% 1,643,177
2017-08-25 2017-08-22 16.863 96,958 +1,551 0.01% 1,635,003
2017-08-11 2017-08-09 18.333 95,407 -15,513 0.01% 1,749,069
2017-08-02 2017-07-31 18.384 110,920 -3,878 0.01% 2,039,184
2017-07-18 2017-07-14 16.399 114,798 +7,757 0.01% 1,882,559
2017-07-17 2017-07-13 16.373 107,041 -1,552 0.01% 1,752,593
2017-07-04 2017-06-30 16.528 108,593 +1,552 0.01% 1,794,804
2017-06-15 2017-06-13 15.780 107,041 -2,327 0.01% 1,689,113
2017-06-14 2017-06-12 15.290 109,368 -3,103 0.01% 1,672,253
2017-06-12 2017-06-08 15.566 112,471 +1,624 0.01% 1,750,773
2017-06-08 2017-06-06 14.939 110,847 +2,293 0.01% 1,655,893
2017-06-06 2017-06-02 15.069 108,554 +3,058 0.01% 1,635,839
2017-03-28 2017-03-24 16.508 105,496 +1,529 0.01% 1,741,557
2017-03-01 2017-02-27 17.319 103,967 +2,293 0.01% 1,800,635
2017-02-28 2017-02-24 17.293 101,674 +15,289 0.01% 1,758,262
2017-02-23 2017-02-21 18.156 86,385 +15,290 0.01% 1,568,448
2017-02-21 2017-02-17 17.659 71,095 -16,819 0.01% 1,255,495
2017-02-14 2017-02-10 18.026 87,914 -1,528 0.01% 1,584,709
2017-02-08 2017-02-06 16.927 89,442 +3,822 0.01% 1,513,973
2017-02-06 2017-02-02 17.712 85,620 +1,529 0.01% 1,516,478
2017-02-02 2017-01-27 17.607 84,091 -2,294 0.01% 1,480,597
2016-12-19 2016-12-15 15.488 86,385 +1,529 0.01% 1,337,927
2016-12-13 2016-12-09 16.168 84,856 +1,529 0.01% 1,371,966
2016-12-09 2016-12-07 16.534 83,327 -1,529 0.01% 1,377,765
2016-12-07 2016-12-05 15.671 84,856 +2,294 0.01% 1,329,786
2016-12-01 2016-11-29 15.907 82,562 +1,529 0.01% 1,313,276
2016-11-30 2016-11-28 16.561 81,033 -1,529 0.01% 1,341,955
2016-11-28 2016-11-24 16.482 82,562 -6,116 0.01% 1,360,796
2016-11-25 2016-11-23 15.488 88,678 +1,529 0.01% 1,373,440
2016-11-24 2016-11-22 15.540 87,149 +8,409 0.01% 1,354,319
2016-11-17 2016-11-15 14.834 78,740 -2,293 0.01% 1,168,021
2016-11-15 2016-11-11 16.299 81,033 -5,352 0.01% 1,320,755
2016-11-14 2016-11-10 15.017 86,385 -5,351 0.01% 1,297,246
2016-10-28 2016-10-26 12.257 91,736 -3,822 0.01% 1,124,402
2016-07-21 2016-07-19 12.504 95,558 +1,188 0.01% 1,194,855
2016-07-19 2016-07-15 12.742 94,370 +2,265 0.01% 1,202,500
2016-07-06 2016-07-04 12.372 92,105 -5,285 0.01% 1,139,479
2016-05-27 2016-05-25 11.179 97,390 +1,510 0.01% 1,088,762
2016-05-13 2016-05-11 11.683 95,880 -3,775 0.01% 1,120,141
2016-05-09 2016-05-05 11.868 99,655 -7,549 0.01% 1,182,724
2016-05-06 2016-05-04 11.987 107,204 +3,775 0.01% 1,285,096
2016-04-15 2016-04-13 13.431 103,429 -3,775 0.01% 1,389,173
2015-12-10 2015-12-08 11.749 107,204 +3,775 0.01% 1,259,537
2015-10-13 2015-10-09 14.305 103,429 -5,285 0.01% 1,479,593
2015-10-02 2015-09-29 12.226 108,714 +3,775 0.01% 1,329,117
2015-09-11 2015-09-09 13.776 104,939 -3,775 0.01% 1,445,594
2015-08-26 2015-08-24 12.464 108,714 +1,510 0.01% 1,355,037
2015-08-14 2015-08-12 14.199 107,204 +3,775 0.01% 1,522,236
2015-08-13 2015-08-11 14.199 103,429 +11,324 0.01% 1,468,633
2015-08-11 2015-08-07 13.961 92,105 +1,510 0.01% 1,285,879
2015-07-23 2015-07-21 14.809 90,595 +7,549 0.01% 1,341,597
2015-07-15 2015-07-13 15.153 83,046 +3,775 0.01% 1,258,406
2015-07-10 2015-07-08 13.299 79,271 +1,510 0.01% 1,054,203
2015-07-08 2015-07-06 15.550 77,761 +9,815 0.01% 1,209,222
2015-07-07 2015-07-03 16.345 67,946 +3,019 0.01% 1,110,594
2015-06-25 2015-06-23 18.438 64,927 -3,019 0.01% 1,197,128
2015-06-11 2015-06-09 19.815 67,946 +1,177 0.01% 1,346,330
2015-05-29 2015-05-27 21.163 66,769 -7,418 0.01% 1,413,009
2015-04-10 2015-04-08 23.023 74,187 -1,484 0.01% 1,707,993
2015-04-09 2015-04-02 19.680 75,671 -2,968 0.01% 1,489,199
2015-04-01 2015-03-30 19.114 78,639 -8,902 0.01% 1,503,088
2015-03-19 2015-03-17 17.577 87,541 -5,935 0.01% 1,538,719
2015-03-11 2015-03-09 17.712 93,476 +5,935 0.01% 1,655,640
2015-02-10 2015-02-06 17.334 87,541 -2,226 0.01% 1,517,479
2015-02-02 2015-01-29 16.930 89,767 +2,226 0.01% 1,519,766
2015-01-26 2015-01-22 17.685 87,541 -7,419 0.01% 1,548,159
2015-01-20 2015-01-16 16.930 94,960 +5,935 0.01% 1,607,684
2015-01-19 2015-01-15 17.011 89,025 +1,484 0.01% 1,514,404
2015-01-16 2015-01-14 17.281 87,541 +11,870 0.01% 1,512,759
2015-01-07 2015-01-05 18.790 75,671 -8,903 0.01% 1,421,879
2014-12-17 2014-12-15 18.305 84,574 +7,419 0.01% 1,548,128
2014-12-08 2014-12-04 18.871 77,155 -7,419 0.01% 1,456,003
2014-11-11 2014-11-07 18.332 84,574 -2,967 0.01% 1,550,408
2014-11-06 2014-11-04 18.736 87,541 -7,419 0.01% 1,640,199
2014-11-04 2014-10-31 18.575 94,960 -5,935 0.01% 1,763,844
2014-10-10 2014-10-08 17.308 100,895 +7,419 0.01% 1,746,244
2014-10-09 2014-10-07 17.658 93,476 -2,226 0.01% 1,650,600
2014-10-07 2014-10-03 17.065 95,702 +2,226 0.01% 1,633,146
2014-10-06 2014-09-30 17.227 93,476 +1,484 0.01% 1,610,280
2014-09-30 2014-09-26 17.523 91,992 +2,225 0.01% 1,611,995
2014-09-26 2014-09-24 17.982 89,767 +2,968 0.01% 1,614,146
2014-09-18 2014-09-16 18.062 86,799 +2,225 0.01% 1,567,797
2014-09-02 2014-08-29 18.467 84,574 +1,484 0.01% 1,561,808
2014-08-15 2014-08-13 19.815 83,090 +7,419 0.01% 1,646,404
2014-07-30 2014-07-28 20.246 75,671 -2,968 0.01% 1,532,039
2014-07-29 2014-07-25 20.084 78,639 -5,935 0.01% 1,579,409
2014-07-15 2014-07-11 18.575 84,574 -1,483 0.01% 1,570,928
2014-07-07 2014-07-03 17.982 86,057 -2,968 0.01% 1,547,435
2014-07-04 2014-07-02 17.712 89,025 -9,644 0.01% 1,576,804
2014-06-18 2014-06-16 16.526 98,669 +2,967 0.01% 1,630,578
2014-06-16 2014-06-12 18.170 95,702 +4,684 0.01% 1,738,896
2014-06-12 2014-06-10 18.170 91,018 +2,117 0.01% 1,653,788
2014-06-09 2014-06-05 18.085 88,901 +7,056 0.01% 1,607,763
2014-05-20 2014-05-16 17.745 81,845 -2,822 0.01% 1,452,316
2014-05-16 2014-05-14 17.943 84,667 +1,411 0.01% 1,519,191
2014-05-12 2014-05-08 17.178 83,256 +1,411 0.01% 1,430,154
2014-05-09 2014-05-07 17.575 81,845 -7,056 0.01% 1,438,396
2014-04-09 2014-04-07 19.077 88,901 -1,411 0.01% 1,695,963
2014-04-07 2014-04-03 18.907 90,312 -2,822 0.01% 1,707,520
2014-03-31 2014-03-27 17.490 93,134 +1,411 0.01% 1,628,876
2014-03-28 2014-03-26 17.263 91,723 +2,822 0.01% 1,583,398
2014-03-26 2014-03-24 17.716 88,901 -1,411 0.01% 1,575,003
2014-02-26 2014-02-24 19.360 90,312 +1,411 0.01% 1,748,480
2014-01-28 2014-01-24 20.182 88,901 -1,411 0.01% 1,794,243
2014-01-27 2014-01-23 20.041 90,312 -2,117 0.01% 1,809,920
2014-01-07 2014-01-03 19.389 92,429 +2,117 0.01% 1,792,086
2013-12-18 2013-12-16 19.701 90,312 +1,411 0.01% 1,779,200
2013-12-13 2013-12-11 19.956 88,901 +1,411 0.01% 1,774,083
2013-11-21 2013-11-19 20.919 87,490 +1,411 0.01% 1,830,246
2013-11-19 2013-11-15 20.636 86,079 -1,411 0.01% 1,776,328
2013-10-31 2013-10-29 20.154 87,490 -3,528 0.01% 1,763,285
2013-10-29 2013-10-25 20.296 91,018 +8,467 0.01% 1,847,289
2013-10-08 2013-10-04 21.175 82,551 +1,411 0.01% 1,747,984
2013-10-04 2013-10-02 20.976 81,140 +2,823 0.01% 1,702,007
2013-09-24 2013-09-19 23.329 78,317 +1,411 0.01% 1,827,050
2013-09-17 2013-09-13 22.677 76,906 +2,116 0.01% 1,743,993
2013-09-16 2013-09-12 23.669 74,790 -1,411 0.01% 1,770,209
2013-09-06 2013-09-04 22.308 76,201 -2,822 0.01% 1,699,926
2013-08-27 2013-08-23 21.685 79,023 +1,411 0.01% 1,713,600
2013-08-26 2013-08-22 21.600 77,612 -1,411 0.01% 1,676,403
2013-08-20 2013-08-16 21.883 79,023 +1,411 0.01% 1,729,280
2013-08-19 2013-08-15 21.827 77,612 -7,055 0.01% 1,694,003
2013-08-16 2013-08-13 21.798 84,667 -1,412 0.01% 1,845,589
2013-08-15 2013-08-12 21.571 86,079 -1,411 0.01% 1,856,848
2013-08-12 2013-08-08 19.134 87,490 -705 0.01% 1,674,005
2013-07-26 2013-07-24 19.417 88,195 -1,411 0.01% 1,712,494
2013-07-24 2013-07-22 17.943 89,606 +1,411 0.01% 1,607,812
2013-07-19 2013-07-17 18.198 88,195 -4,939 0.01% 1,604,995
2013-07-18 2013-07-16 17.915 93,134 +1,411 0.01% 1,668,476
2013-07-16 2013-07-12 17.773 91,723 +2,117 0.01% 1,630,198
2013-07-15 2013-07-11 18.198 89,606 -7,762 0.01% 1,630,672
2013-07-12 2013-07-10 17.064 97,368 +3,528 0.01% 1,661,527
2013-07-10 2013-07-08 17.263 93,840 +2,117 0.01% 1,619,944
2013-07-09 2013-07-05 17.971 91,723 -3,528 0.01% 1,648,398
2013-07-08 2013-07-04 17.943 95,251 +3,528 0.01% 1,709,101
2013-07-04 2013-07-02 18.340 91,723 +1,411 0.01% 1,682,198
2013-07-03 2013-06-28 18.623 90,312 -1,411 0.01% 1,681,920
2013-07-02 2013-06-27 18.312 91,723 +3,528 0.01% 1,679,598
2013-06-26 2013-06-24 19.332 88,195 +7,055 0.01% 1,704,994
2013-06-18 2013-06-14 22.612 81,140 +3,326 0.01% 1,834,700
2013-06-17 2013-06-13 22.346 77,814 +1,353 0.01% 1,738,794
2013-06-03 2013-05-30 22.405 76,461 +5,413 0.01% 1,713,081
2013-05-20 2013-05-15 22.878 71,048 +1,353 0.01% 1,625,405
2013-05-10 2013-05-08 24.149 69,695 -2,029 0.01% 1,683,032
2013-05-09 2013-05-07 23.912 71,724 -2,030 0.01% 1,715,069
2013-05-08 2013-05-06 23.439 73,754 -4,737 0.01% 1,728,731
2013-05-07 2013-05-03 22.286 78,491 +2,030 0.01% 1,749,282
2013-05-02 2013-04-29 22.050 76,461 +4,737 0.01% 1,685,961
2013-04-29 2013-04-25 23.291 71,724 -3,384 0.01% 1,670,550
2013-04-26 2013-04-24 22.316 75,108 +677 0.01% 1,676,107
2013-04-25 2013-04-23 21.991 74,431 +2,030 0.01% 1,636,799
2013-04-23 2013-04-19 22.730 72,401 -2,030 0.01% 1,645,658
2013-04-22 2013-04-18 22.020 74,431 +2,030 0.01% 1,638,999
2013-04-18 2013-04-16 22.700 72,401 +4,060 0.01% 1,643,518
2013-04-11 2013-04-09 24.592 68,341 -13,533 0.01% 1,680,635
2013-04-08 2013-04-03 24.562 81,874 +2,706 0.01% 2,011,017
2013-04-03 2013-03-28 25.331 79,168 +13,533 0.01% 2,005,391
2013-03-22 2013-03-20 25.833 65,635 -13,533 0.01% 1,695,569
2013-03-20 2013-03-18 25.153 79,168 +13,533 0.01% 1,991,351
2013-03-15 2013-03-13 25.686 65,635 +1,354 0.01% 1,685,869
2013-03-06 2013-03-04 25.833 64,281 +676 0.01% 1,660,591
2013-02-26 2013-02-22 27.163 63,605 +677 0.01% 1,727,728
2013-02-25 2013-02-21 27.695 62,928 +2,707 0.01% 1,742,819
2013-02-15 2013-02-08 29.114 60,221 +1,353 0.01% 1,753,286
2013-01-23 2013-01-21 31.996 58,868 -2,030 0.01% 1,883,544
2013-01-15 2013-01-11 31.035 60,898 -1,353 0.01% 1,889,996
2012-12-21 2012-12-19 30.814 62,251 -206,377 0.01% 1,918,188
2012-12-20 2012-12-18 30.518 268,628 -33,833 0.03% 8,198,039
2012-12-18 2012-12-14 30.370 302,461 -82,550 0.03% 9,185,861
2012-12-17 2012-12-13 30.444 385,011 -33,833 0.04% 11,721,388
2012-12-13 2012-12-11 30.075 418,844 -33,832 0.04% 12,596,659
2012-12-12 2012-12-10 30.297 452,676 +387,041 0.05% 13,714,501
2012-12-04 2012-11-30 29.410 65,635 -676 0.01% 1,930,311
2012-11-14 2012-11-12 29.055 66,311 +1,353 0.01% 1,926,672
2012-10-22 2012-10-18 30.888 64,958 -677 0.01% 2,006,400
2012-10-04 2012-09-28 29.026 65,635 -676 0.01% 1,905,091
2012-09-28 2012-09-26 27.961 66,311 +676 0.01% 1,854,152
2012-09-17 2012-09-13 26.927 65,635 -2,030 0.01% 1,767,350
2012-09-12 2012-09-10 26.838 67,665 -6,766 0.01% 1,816,012
2012-09-11 2012-09-07 26.336 74,431 -2,030 0.01% 1,960,199
2012-09-05 2012-09-03 24.769 76,461 +6,766 0.01% 1,893,881
2012-09-04 2012-08-31 24.887 69,695 +1,354 0.01% 1,734,532
2012-09-03 2012-08-30 24.799 68,341 +2,706 0.01% 1,694,775
2012-08-31 2012-08-29 25.272 65,635 -2,706 0.01% 1,658,709
2012-08-27 2012-08-23 27.902 68,341 -677 0.01% 1,906,874
2012-08-14 2012-08-10 27.695 69,018 -1,353 0.01% 1,911,484
2012-08-13 2012-08-09 27.636 70,371 -1,353 0.01% 1,944,796
2012-08-10 2012-08-08 26.661 71,724 -6,767 0.01% 1,912,228
2012-08-02 2012-07-31 25.301 78,491 -1,353 0.01% 1,985,922
2012-07-30 2012-07-26 24.621 79,844 -2,030 0.01% 1,965,875
2012-07-27 2012-07-25 24.385 81,874 +2,030 0.01% 1,996,497
2012-07-19 2012-07-17 25.892 79,844 -1,353 0.01% 2,067,355
2012-07-16 2012-07-12 25.094 81,197 -3,384 0.01% 2,037,588
2012-07-13 2012-07-11 25.656 84,581 -1,353 0.01% 2,170,007
2012-07-12 2012-07-10 25.390 85,934 +2,707 0.01% 2,181,860
2012-07-10 2012-07-06 26.809 83,227 -4,737 0.01% 2,231,209
2012-06-22 2012-06-20 27.777 87,964 -6,766 0.01% 2,443,384
2012-06-21 2012-06-19 27.318 94,730 +3,201 0.01% 2,587,854
2012-06-19 2012-06-15 26.125 91,529 -1,961 0.01% 2,391,208
2012-06-13 2012-06-11 25.789 93,490 -1,961 0.01% 2,410,980
2012-06-12 2012-06-08 24.810 95,451 -1,308 0.01% 2,368,112
2012-06-11 2012-06-07 24.504 96,759 -6,538 0.01% 2,370,963
2012-06-08 2012-06-06 24.718 103,297 -653 0.01% 2,553,289
2012-06-07 2012-06-05 23.831 103,950 +7,845 0.01% 2,477,210
2012-06-06 2012-06-04 23.739 96,105 +654 0.01% 2,281,437
2012-06-04 2012-05-31 24.963 95,451 +653 0.01% 2,382,712
2012-06-01 2012-05-30 25.605 94,798 +3,269 0.01% 2,427,311
2012-05-31 2012-05-29 25.972 91,529 -8,499 0.01% 2,377,208
2012-05-29 2012-05-25 24.657 100,028 +6,538 0.01% 2,466,366
2012-05-25 2012-05-23 24.443 93,490 +3,269 0.01% 2,285,140
2012-05-24 2012-05-22 24.901 90,221 +654 0.01% 2,246,637
2012-05-22 2012-05-18 24.596 89,567 -5,884 0.01% 2,202,951
2012-05-18 2012-05-16 24.443 95,451 +5,230 0.01% 2,333,072
2012-05-17 2012-05-15 26.003 90,221 +654 0.01% 2,345,997
2012-05-16 2012-05-14 25.636 89,567 +653 0.01% 2,296,111
2012-05-15 2012-05-11 26.462 88,914 +654 0.01% 2,352,811
2012-05-11 2012-05-09 26.798 88,260 +7,846 0.01% 2,365,205
2012-05-09 2012-05-07 27.991 80,414 +13,075 0.01% 2,250,887
2012-05-08 2012-05-04 28.940 67,339 -6,538 0.01% 1,948,761
2012-05-04 2012-05-02 29.613 73,877 -10,460 0.01% 2,187,688
2012-05-03 2012-04-30 28.695 84,337 -1,308 0.01% 2,420,036
2012-04-20 2012-04-18 28.695 85,645 +1,962 0.01% 2,457,569
2012-04-19 2012-04-17 27.961 83,683 +1,307 0.01% 2,339,830
2012-04-17 2012-04-13 28.664 82,376 -1,307 0.01% 2,361,245
2012-04-10 2012-04-03 29.062 83,683 -1,308 0.01% 2,431,989
2012-04-03 2012-03-30 27.318 84,991 +2,615 0.01% 2,321,802
2012-03-27 2012-03-23 27.226 82,376 +654 0.01% 2,242,805
2012-03-13 2012-03-09 29.613 81,722 +654 0.01% 2,419,999
2012-03-09 2012-03-07 28.787 81,068 +4,576 0.01% 2,333,673
2012-03-08 2012-03-06 29.337 76,492 +5,230 0.01% 2,244,065
2012-02-29 2012-02-27 32.045 71,262 +3,269 0.01% 2,283,562
2012-02-22 2012-02-20 32.733 67,993 -654 0.01% 2,225,609
2012-02-20 2012-02-16 32.886 68,647 +1,962 0.01% 2,257,516
2012-02-17 2012-02-15 33.574 66,685 -1,308 0.01% 2,238,894
2012-02-16 2012-02-14 31.968 67,993 +1,308 0.01% 2,173,609
2012-02-13 2012-02-09 33.651 66,685 +3,922 0.01% 2,243,994
2012-02-10 2012-02-08 32.962 62,763 -6,537 0.01% 2,068,816
2012-02-09 2012-02-07 31.050 69,300 +3,269 0.01% 2,151,791
2012-02-03 2012-02-01 30.010 66,031 +653 0.01% 1,981,608
2012-02-01 2012-01-30 30.530 65,378 +1,308 0.01% 1,996,011
2012-01-27 2012-01-20 30.377 64,070 -98,067 0.01% 1,946,278
2012-01-26 2012-01-19 29.766 162,137 +25,498 0.02% 4,826,094
2012-01-19 2012-01-17 29.276 136,639 -13,730 0.02% 4,000,253
2012-01-18 2012-01-16 26.798 150,369 +3,923 0.02% 4,029,612
2012-01-17 2012-01-13 27.624 146,446 -1,961 0.02% 4,045,443
2012-01-16 2012-01-12 27.502 148,407 +1,307 0.02% 4,081,454
2012-01-13 2012-01-11 27.685 147,100 +1,962 0.02% 4,072,509
2012-01-10 2012-01-06 25.391 145,138 +3,269 0.02% 3,685,192
2012-01-06 2012-01-04 26.033 141,869 -13,076 0.02% 3,693,328
2012-01-05 2012-01-03 26.492 154,945 +85,645 0.02% 4,104,841
2011-12-20 2011-12-16 26.217 69,300 -3,269 0.01% 1,816,833
2011-12-19 2011-12-15 25.177 72,569 +654 0.01% 1,827,056
2011-12-16 2011-12-14 26.186 71,915 -654 0.01% 1,883,190
2011-12-14 2011-12-12 26.982 72,569 +654 0.01% 1,958,036
2011-12-09 2011-12-07 30.146 71,915 -654 0.01% 2,167,918
2011-12-08 2011-12-06 29.061 72,569 +915 0.01% 2,108,941
2011-12-07 2011-12-05 29.991 71,654 +3,873 0.01% 2,148,950
2011-12-06 2011-12-02 30.053 67,781 +1,936 0.01% 2,036,996
2011-12-05 2011-12-01 29.898 65,845 -1,936 0.01% 1,968,614
2011-12-02 2011-11-30 26.552 67,781 +1,936 0.01% 1,799,697
2011-11-25 2011-11-23 25.808 65,845 -3,227 0.01% 1,699,332
2011-11-24 2011-11-22 26.830 69,072 +3,227 0.01% 1,853,235
2011-11-17 2011-11-15 29.061 65,845 -12,910 0.01% 1,913,534
2011-11-15 2011-11-11 28.349 78,755 -3,228 0.01% 2,232,594
2011-11-14 2011-11-10 27.915 81,983 -53,579 0.01% 2,288,543
2011-11-11 2011-11-09 30.115 135,562 +32,276 0.02% 4,082,392
2011-11-10 2011-11-08 29.495 103,286 -14,201 0.01% 3,046,414
2011-11-08 2011-11-04 30.115 117,487 +51,642 0.01% 3,538,071
2011-11-01 2011-10-28 31.060 65,845 -1,936 0.01% 2,045,115
2011-10-31 2011-10-27 30.641 67,781 -52,288 0.01% 2,076,896
2011-10-28 2011-10-26 27.078 120,069 -646 0.01% 3,251,269
2011-10-27 2011-10-25 26.366 120,715 +23,239 0.01% 3,182,741
2011-10-26 2011-10-24 26.211 97,476 +24,531 0.01% 2,554,928
2011-10-25 2011-10-21 23.577 72,945 +645 0.01% 1,719,851
2011-10-24 2011-10-20 23.237 72,300 -3,873 0.01% 1,680,003
2011-10-21 2011-10-19 24.135 76,173 +8,392 0.01% 1,838,438
2011-10-19 2011-10-17 27.171 67,781 -32,277 0.01% 1,841,697
2011-10-14 2011-10-12 23.577 100,058 -154,283 0.01% 2,359,104
2011-10-13 2011-10-11 22.834 254,341 -83,919 0.03% 5,807,569
2011-10-12 2011-10-10 22.152 338,260 +246,594 0.04% 7,493,198
2011-10-11 2011-10-07 21.966 91,666 -25,821 0.01% 2,013,562
2011-10-10 2011-10-06 19.457 117,487 -1,291 0.01% 2,285,914
2011-10-07 2011-10-04 17.598 118,778 +1,291 0.01% 2,090,234
2011-10-06 2011-10-03 18.868 117,487 -3,228 0.01% 2,216,755
2011-10-04 2011-09-30 21.378 120,715 -6,455 0.01% 2,580,601
2011-10-03 2011-09-28 22.307 127,170 -646 0.01% 2,836,793
2011-09-30 2011-09-27 22.741 127,816 -6,455 0.01% 2,906,644
2011-09-27 2011-09-23 21.378 134,271 +6,455 0.01% 2,870,396
2011-09-26 2011-09-22 21.811 127,816 +26,467 0.01% 2,787,844
2011-09-21 2011-09-19 26.954 101,349 +6,455 0.01% 2,731,802
2011-09-16 2011-09-14 29.185 94,894 +23,240 0.01% 2,769,492
2011-09-15 2011-09-12 29.712 71,654 +3,873 0.01% 2,128,970
2011-09-12 2011-09-08 32.686 67,781 +1,936 0.01% 2,215,496
2011-09-09 2011-09-07 33.073 65,845 -4,518 0.01% 2,177,716
2011-09-08 2011-09-06 32.609 70,363 +4,518 0.01% 2,294,441
2011-09-07 2011-09-05 32.531 65,845 +7,747 0.01% 2,142,016
2011-09-06 2011-09-02 34.003 58,098 +645 0.01% 1,975,496
2011-09-05 2011-09-01 35.397 57,453 -1,291 0.01% 2,033,665
2011-09-02 2011-08-31 34.545 58,744 -645 0.01% 2,029,312
2011-08-31 2011-08-29 32.454 59,389 -41,960 0.01% 1,927,394
2011-08-30 2011-08-26 30.796 101,349 +42,605 0.01% 3,121,162
2011-08-26 2011-08-24 30.858 58,744 -4,518 0.01% 1,812,731
2011-08-25 2011-08-23 31.602 63,262 +4,518 0.01% 1,999,188
2011-08-24 2011-08-22 30.300 58,744 -58,098 0.01% 1,779,971
2011-08-23 2011-08-19 32.376 116,842 +1,937 0.01% 3,782,908
2011-08-22 2011-08-18 35.320 114,905 +1,291 0.01% 4,058,395
2011-08-19 2011-08-17 35.939 113,614 -646 0.01% 4,083,197
2011-08-18 2011-08-16 35.784 114,260 +58,744 0.01% 4,088,714
2011-08-17 2011-08-15 36.326 55,516 -25,821 0.01% 2,016,701
2011-08-16 2011-08-12 35.010 81,337 +25,821 0.01% 2,847,588
2011-08-15 2011-08-11 35.474 55,516 -646 0.01% 1,969,401
2011-08-12 2011-08-10 35.552 56,162 +1,292 0.01% 1,996,668
2011-08-11 2011-08-09 35.320 54,870 +3,873 0.01% 1,937,985
2011-08-10 2011-08-08 36.946 50,997 +645 0.01% 1,884,142
2011-08-09 2011-08-05 38.495 50,352 +3,874 0.01% 1,938,312
2011-08-05 2011-08-03 41.051 46,478 +3,873 0.01% 1,907,980
2011-07-21 2011-07-19 42.910 42,605 -7,747 0.00% 1,828,188
2011-07-19 2011-07-15 41.826 50,352 +4,519 0.01% 2,106,013
2011-07-18 2011-07-14 42.600 45,833 -2,582 0.01% 1,952,502
2011-07-08 2011-07-06 40.819 48,415 -1,291 0.01% 1,976,246
2011-07-06 2011-07-04 41.593 49,706 -646 0.01% 2,067,443
2011-06-14 2011-06-10 39.580 50,352 -645 0.01% 1,992,912
2011-06-07 2011-06-02 39.735 50,997 +645 0.01% 2,026,341
2011-06-02 2011-05-31 40.819 50,352 -1,291 0.01% 2,055,313
2011-05-31 2011-05-27 40.432 51,643 -71,009 0.01% 2,088,010
2011-05-30 2011-05-26 39.425 122,652 +69,073 0.01% 4,835,517
2011-05-23 2011-05-19 38.573 53,579 -7,747 0.01% 2,066,686
2011-05-20 2011-05-18 38.263 61,326 -2,582 0.01% 2,346,508
2011-05-17 2011-05-13 38.340 63,908 -3,873 0.01% 2,450,253
2011-05-16 2011-05-12 37.333 67,781 +6,455 0.01% 2,530,495
2011-05-13 2011-05-11 38.185 61,326 -65,844 0.01% 2,341,758
2011-05-11 2011-05-06 37.333 127,170 +5,810 0.01% 4,747,689
2011-05-06 2011-05-04 39.645 121,360 +3,873 0.01% 4,811,309
2011-05-05 2011-05-03 40.427 117,487 -4,643 0.01% 4,749,633
2011-05-03 2011-04-28 41.209 122,130 +63,942 0.01% 5,032,835
2011-04-29 2011-04-27 41.522 58,188 -3,197 0.01% 2,416,060
2011-04-28 2011-04-26 42.538 61,385 +1,279 0.01% 2,611,204
2011-04-27 2011-04-21 42.695 60,106 -11,510 0.01% 2,566,198
2011-04-19 2011-04-15 41.052 71,616 -639 0.01% 2,940,012
2011-04-15 2011-04-13 41.600 72,255 -5,116 0.01% 3,005,794
2011-04-14 2011-04-12 41.131 77,371 +5,116 0.01% 3,182,319
2011-04-08 2011-04-06 41.991 72,255 +3,197 0.01% 3,034,044
2011-04-07 2011-04-04 42.616 69,058 +3,837 0.01% 2,943,000
2011-04-04 2011-03-31 40.583 65,221 -1,919 0.01% 2,646,882
2011-04-01 2011-03-30 40.661 67,140 -8,952 0.01% 2,730,011
2011-03-29 2011-03-25 38.159 76,092 -2,557 0.01% 2,903,612
2011-03-28 2011-03-24 37.299 78,649 -6,395 0.01% 2,933,535
2011-03-22 2011-03-18 36.908 85,044 -5,115 0.01% 3,138,813
2011-03-18 2011-03-16 36.752 90,159 +7,673 0.01% 3,313,498
2011-03-16 2011-03-14 37.221 82,486 +639 0.01% 3,070,202
2011-03-15 2011-03-11 36.126 81,847 +6,395 0.01% 2,956,817
2011-03-14 2011-03-10 36.752 75,452 +15,346 0.01% 2,772,990
2011-03-08 2011-03-04 39.019 60,106 -2,558 0.01% 2,345,298
2011-03-07 2011-03-03 38.159 62,664 -6,394 0.01% 2,391,210
2011-03-01 2011-02-25 37.612 69,058 -1,918 0.01% 2,597,400
2011-02-28 2011-02-24 36.361 70,976 +2,557 0.01% 2,580,740
2011-02-25 2011-02-23 38.159 68,419 +1,919 0.01% 2,610,816
2011-02-24 2011-02-22 38.394 66,500 +639 0.01% 2,553,188
2011-02-21 2011-02-17 40.114 65,861 -14,707 0.01% 2,641,955
2011-02-18 2011-02-16 40.270 80,568 -639 0.01% 3,244,513
2011-02-17 2011-02-15 39.489 81,207 +21,740 0.01% 3,206,746
2011-02-16 2011-02-14 39.801 59,467 -5,754 0.01% 2,366,865
2011-02-15 2011-02-11 38.237 65,221 +639 0.01% 2,493,883
2011-02-14 2011-02-10 37.690 64,582 +12,149 0.01% 2,434,099
2011-02-08 2011-02-02 40.270 52,433 -19,183 0.01% 2,111,503
2011-02-01 2011-01-28 38.550 71,616 -639 0.01% 2,760,811
2011-01-26 2011-01-24 38.316 72,255 +3,197 0.01% 2,768,495
2011-01-25 2011-01-21 39.645 69,058 +2,558 0.01% 2,737,800
2011-01-24 2011-01-20 39.880 66,500 +12,788 0.01% 2,651,988
2011-01-21 2011-01-19 40.896 53,712 -12,788 0.01% 2,196,609
2011-01-20 2011-01-18 40.583 66,500 +8,952 0.01% 2,698,788
2011-01-18 2011-01-14 41.052 57,548 -4,476 0.01% 2,362,486
2011-01-14 2011-01-12 42.147 62,024 -1,919 0.01% 2,614,136
2011-01-12 2011-01-10 39.880 63,943 -121,491 0.01% 2,550,016
2011-01-11 2011-01-07 39.723 185,434 +3,837 0.02% 7,366,018
2011-01-07 2011-01-05 40.818 181,597 +639 0.02% 7,412,401
2011-01-06 2011-01-04 41.522 180,958 +127,246 0.02% 7,513,668
2011-01-04 2010-12-31 39.958 53,712 -7,673 0.01% 2,146,209
2010-12-30 2010-12-28 38.003 61,385 +4,476 0.01% 2,332,804
2010-12-21 2010-12-17 38.394 56,909 +1,279 0.01% 2,184,953
2010-12-10 2010-12-08 38.707 55,630 -1,279 0.01% 2,153,248
2010-12-09 2010-12-07 39.489 56,909 -1,279 0.01% 2,247,253
2010-12-08 2010-12-06 38.550 58,188 +15,986 0.01% 2,243,159
2010-12-07 2010-12-03 37.690 42,202 +7,673 0.00% 1,590,596
2010-12-01 2010-11-29 35.813 34,529 -639 0.00% 1,236,600
2010-11-29 2010-11-25 35.813 35,168 +639 0.00% 1,259,485
2010-11-22 2010-11-18 36.048 34,529 -1,279 0.00% 1,244,700
2010-11-19 2010-11-17 34.249 35,808 +1,918 0.00% 1,226,405
2010-11-16 2010-11-12 38.081 33,890 +2,558 0.00% 1,290,566
2010-11-09 2010-11-05 39.254 31,332 -639 0.00% 1,229,905
2010-11-08 2010-11-04 36.048 31,971 -1,279 0.00% 1,152,489
2010-11-05 2010-11-03 35.735 33,250 -6,394 0.00% 1,188,195
2010-11-04 2010-11-02 35.735 39,644 -640 0.00% 1,416,685
2010-10-29 2010-10-27 34.015 40,284 -2,558 0.00% 1,370,255
2010-10-26 2010-10-22 34.406 42,842 -1,278 0.00% 1,474,016
2010-10-22 2010-10-20 34.719 44,120 +1,278 0.00% 1,531,786
2010-10-19 2010-10-15 35.735 42,842 -18,543 0.00% 1,530,966
2010-10-18 2010-10-14 36.204 61,385 -6,394 0.01% 2,222,404
2010-10-14 2010-10-12 33.858 67,779 +19,183 0.01% 2,294,895
2010-10-13 2010-10-11 33.389 48,596 -1,279 0.01% 1,622,587
2010-10-08 2010-10-06 32.764 49,875 -3,197 0.01% 1,634,093
2010-10-07 2010-10-05 32.451 53,072 -120,852 0.01% 1,722,238
2010-10-06 2010-10-04 32.451 173,924 -639 0.02% 5,644,004
2010-10-05 2010-09-30 30.746 174,563 +120,851 0.02% 5,367,171
2010-09-29 2010-09-27 30.277 53,712 -639 0.01% 1,626,247
2010-09-28 2010-09-24 29.026 54,351 -329,305 0.01% 1,577,594
2010-09-24 2010-09-21 28.838 383,656 +252,574 0.04% 11,064,011
2010-09-22 2010-09-20 28.682 131,082 -57,549 0.01% 3,759,690
2010-09-20 2010-09-16 27.994 188,631 +134,280 0.02% 5,280,509
2010-09-15 2010-09-13 28.713 54,351 -268,559 0.01% 1,560,594
2010-09-14 2010-09-10 28.088 322,910 -1,279 0.04% 9,069,796
2010-09-10 2010-09-08 28.182 324,189 +268,559 0.04% 9,136,140
2010-09-08 2010-09-06 27.994 55,630 -56,270 0.01% 1,557,298
2010-09-07 2010-09-03 27.525 111,900 -3,836 0.01% 3,080,012
2010-09-06 2010-09-02 27.493 115,736 -505,147 0.01% 3,181,977
2010-09-01 2010-08-30 26.586 620,883 -1,918 0.07% 16,507,009
2010-08-31 2010-08-27 25.460 622,801 +397,084 0.07% 15,856,722
2010-08-30 2010-08-26 25.711 225,717 -287,742 0.03% 5,803,310
2010-08-26 2010-08-24 25.648 513,459 +1,918 0.06% 13,169,198
2010-08-20 2010-08-18 26.211 511,541 -147,068 0.06% 13,408,005
2010-08-19 2010-08-17 26.023 658,609 -1,918 0.07% 17,139,205
2010-08-16 2010-08-12 25.460 660,527 +1,918 0.07% 16,817,238
2010-08-13 2010-08-11 25.898 658,609 +204,617 0.07% 17,056,805
2010-08-12 2010-08-10 26.524 453,992 +262,164 0.05% 12,041,588
2010-08-09 2010-08-05 26.868 191,828 +134,280 0.02% 5,154,005
2010-08-04 2010-08-02 27.337 57,548 -1,919 0.01% 1,573,191
2010-08-02 2010-07-29 26.993 59,467 -338,895 0.01% 1,605,190
2010-07-30 2010-07-28 26.586 398,362 -1,279 0.04% 10,590,989
2010-07-29 2010-07-27 26.805 399,641 +338,896 0.05% 10,712,493
2010-07-28 2010-07-26 26.555 60,745 -12,789 0.01% 1,613,087
2010-07-27 2010-07-23 26.336 73,534 -175,842 0.01% 1,936,600
2010-07-26 2010-07-22 25.617 249,376 +171,366 0.03% 6,388,196
2010-07-23 2010-07-21 24.960 78,010 -406,035 0.01% 1,947,121
2010-07-19 2010-07-15 23.803 484,045 -1,279 0.05% 11,521,528
2010-07-16 2010-07-14 24.147 485,324 -67,140 0.05% 11,718,952
2010-07-15 2010-07-13 23.615 552,464 +450,795 0.06% 13,046,398
2010-07-14 2010-07-12 23.865 101,669 +1,279 0.01% 2,426,346
2010-07-13 2010-07-09 24.022 100,390 -76,731 0.01% 2,411,523
2010-07-12 2010-07-08 23.646 177,121 -279,429 0.02% 4,188,240
2010-07-06 2010-07-02 22.614 456,550 +639 0.05% 10,324,436
2010-07-05 2010-06-30 22.989 455,911 +1,279 0.05% 10,481,106
2010-07-02 2010-06-29 23.114 454,632 +354,242 0.05% 10,508,582
2010-06-28 2010-06-24 24.334 100,390 +19,822 0.01% 2,442,923
2010-06-24 2010-06-22 24.929 80,568 -1,279 0.01% 2,008,448
2010-06-23 2010-06-21 24.772 81,847 -521,771 0.01% 2,027,532
2010-06-18 2010-06-15 23.302 603,618 +251,934 0.07% 14,065,596
2010-06-17 2010-06-14 23.271 351,684 -30,053 0.04% 8,183,993
2010-06-09 2010-06-07 22.645 381,737 +1,918 0.04% 8,644,553
2010-06-07 2010-06-03 23.677 379,819 +297,333 0.04% 8,993,159
2010-06-04 2010-06-02 23.208 82,486 +2,558 0.01% 1,914,361
2010-06-03 2010-06-01 23.365 79,928 +1,279 0.01% 1,867,494
2010-06-01 2010-05-28 24.647 78,649 -5,755 0.01% 1,938,470
2010-05-27 2010-05-25 22.708 84,404 +2,557 0.01% 1,916,635
2010-05-26 2010-05-24 23.584 81,847 -54,351 0.01% 1,930,251
2010-05-25 2010-05-20 22.708 136,198 -639 0.02% 3,092,766
2010-05-24 2010-05-19 22.896 136,837 -640 0.02% 3,132,956
2010-05-18 2010-05-14 23.990 137,477 -268,559 0.02% 3,298,110
2010-05-17 2010-05-13 24.522 406,036 -15,985 0.05% 9,956,812
2010-05-13 2010-05-11 23.670 422,021 +34,933 0.05% 9,989,057
2010-05-10 2010-05-06 23.386 387,088 +1,269 0.04% 9,052,408
2010-05-07 2010-05-05 24.048 385,819 +269,693 0.04% 9,278,091
2010-05-06 2010-05-04 25.214 116,126 +2,538 0.01% 2,927,992
2010-04-30 2010-04-28 25.970 113,588 -1,904 0.01% 2,949,919
2010-04-29 2010-04-27 26.380 115,492 +1,269 0.01% 3,046,687
2010-04-28 2010-04-26 27.136 114,223 -253,828 0.01% 3,099,611
2010-04-23 2010-04-21 27.578 368,051 +217,023 0.04% 10,150,012
2010-04-21 2010-04-19 26.821 151,028 +3,808 0.02% 4,050,769
2010-04-19 2010-04-15 28.523 147,220 +74,244 0.02% 4,199,194
2010-04-12 2010-04-08 29.091 72,976 -3,172 0.01% 2,122,913
2010-04-09 2010-04-07 29.469 76,148 -13,961 0.01% 2,243,988
2010-04-07 2010-03-31 27.641 90,109 -1,269 0.01% 2,490,682
2010-04-01 2010-03-30 27.672 91,378 -1,269 0.01% 2,528,638
2010-03-31 2010-03-29 26.664 92,647 -150,393 0.01% 2,470,314
2010-03-30 2010-03-26 26.096 243,040 -63,457 0.03% 6,342,472
2010-03-26 2010-03-24 26.254 306,497 +196,716 0.03% 8,046,773
2010-03-25 2010-03-23 26.002 109,781 +635 0.01% 2,854,510
2010-03-24 2010-03-22 26.033 109,146 +635 0.01% 2,841,439
2010-03-23 2010-03-19 26.538 108,511 -61,554 0.01% 2,879,628
2010-03-22 2010-03-18 26.538 170,065 +85,033 0.02% 4,513,127
2010-03-19 2010-03-17 26.790 85,032 -4,442 0.01% 2,277,990
2010-03-18 2010-03-16 26.033 89,474 -173,873 0.01% 2,329,311
2010-03-12 2010-03-10 26.443 263,347 -92,647 0.03% 6,963,713
2010-03-11 2010-03-09 26.443 355,994 +260,809 0.04% 9,413,587
2010-03-10 2010-03-08 26.695 95,185 -140,875 0.01% 2,540,987
2010-03-09 2010-03-05 25.718 236,060 +69,803 0.03% 6,071,039
2010-03-08 2010-03-04 25.561 166,257 +66,630 0.02% 4,249,632
2010-03-05 2010-03-03 26.159 99,627 +1,903 0.01% 2,606,187
2010-03-03 2010-03-01 26.317 97,724 -169,430 0.01% 2,571,806
2010-03-02 2010-02-26 24.867 267,154 +10,788 0.03% 6,643,381
2010-03-01 2010-02-25 24.836 256,366 +152,297 0.03% 6,367,034
2010-02-26 2010-02-24 25.340 104,069 +1,269 0.01% 2,637,108
2010-02-24 2010-02-22 25.245 102,800 -19,037 0.01% 2,595,232
2010-02-23 2010-02-19 24.363 121,837 +3,172 0.01% 2,968,310
2010-02-22 2010-02-18 25.308 118,665 -4,442 0.01% 3,003,231
2010-02-17 2010-02-11 24.804 123,107 -8,249 0.01% 3,053,571
2010-02-12 2010-02-10 24.331 131,356 +26,017 0.01% 3,196,081
2010-02-11 2010-02-09 23.701 105,339 -6,345 0.01% 2,496,649
2010-02-09 2010-02-05 23.291 111,684 +1,269 0.01% 2,601,273
2010-02-08 2010-02-04 24.615 110,415 +6,980 0.01% 2,717,876
2010-02-05 2010-02-03 25.624 103,435 +3,808 0.01% 2,650,383
2010-02-04 2010-02-02 24.930 99,627 -1,904 0.01% 2,483,728
2010-02-03 2010-02-01 24.521 101,531 -276,673 0.01% 2,489,595
2010-02-02 2010-01-29 24.710 378,204 +635 0.04% 9,345,288
2010-01-29 2010-01-27 24.584 377,569 -3,173 0.04% 9,281,997
2010-01-28 2010-01-26 25.025 380,742 +10,788 0.04% 9,528,001
2010-01-27 2010-01-25 26.916 369,954 -3,173 0.04% 9,957,633
2010-01-26 2010-01-22 26.758 373,127 -1,269 0.04% 9,984,237
2010-01-25 2010-01-21 27.136 374,396 -1,904 0.04% 10,159,793
2010-01-22 2010-01-20 28.050 376,300 +1,269 0.04% 10,555,401
2010-01-20 2010-01-18 28.429 375,031 +635 0.04% 10,661,645
2010-01-19 2010-01-15 28.019 374,396 +1,269 0.04% 10,490,193
2010-01-18 2010-01-14 28.744 373,127 +4,442 0.04% 10,725,116
2010-01-15 2010-01-13 29.122 368,685 +238,598 0.04% 10,736,876
2010-01-14 2010-01-12 30.666 130,087 +34,267 0.01% 3,989,305
2010-01-12 2010-01-08 30.005 95,820 +9,518 0.01% 2,875,038
2010-01-08 2010-01-06 30.729 86,302 -6,345 0.01% 2,652,015
2010-01-07 2010-01-05 31.202 92,647 -1,269 0.01% 2,890,793
2010-01-05 2009-12-31 28.933 93,916 -13,961 0.01% 2,717,270
2010-01-04 2009-12-29 28.492 107,877 +19,037 0.01% 3,073,603
2009-12-30 2009-12-28 28.429 88,840 -5,076 0.01% 2,525,606
2009-12-29 2009-12-24 28.649 93,916 -120,569 0.01% 2,690,630
2009-12-28 2009-12-22 27.515 214,485 +18,403 0.02% 5,901,490
2009-12-21 2009-12-17 28.555 196,082 +3,173 0.02% 5,599,077
2009-12-18 2009-12-16 29.280 192,909 +5,076 0.02% 5,648,312
2009-12-17 2009-12-15 29.973 187,833 +1,269 0.02% 5,629,929
2009-12-16 2009-12-14 30.446 186,564 +1,270 0.02% 5,680,093
2009-12-15 2009-12-11 30.320 185,294 -126,914 0.02% 5,618,067
2009-12-11 2009-12-09 29.942 312,208 +6,345 0.04% 9,347,988
2009-12-09 2009-12-07 31.234 305,863 +234,157 0.03% 9,553,249
2009-12-07 2009-12-03 31.911 71,706 -635 0.01% 2,288,237
2009-12-04 2009-12-02 31.675 72,341 +6,346 0.01% 2,291,401
2009-12-03 2009-12-01 31.675 65,995 -1,904 0.01% 2,090,391
2009-12-02 2009-11-30 31.171 67,899 +4,442 0.01% 2,116,460
2009-12-01 2009-11-27 29.595 63,457 +3,807 0.01% 1,878,000
2009-11-30 2009-11-26 32.621 59,650 -22,210 0.01% 1,945,814
2009-11-27 2009-11-25 32.542 81,860 -1,269 0.01% 2,663,866
2009-11-26 2009-11-24 31.675 83,129 +2,539 0.01% 2,633,111
2009-11-20 2009-11-18 30.856 80,590 +1,269 0.01% 2,486,648
2009-11-18 2009-11-16 32.227 79,321 -7,615 0.01% 2,556,242
2009-11-12 2009-11-10 29.028 86,936 +10,153 0.01% 2,523,538
2009-11-11 2009-11-09 29.437 76,783 -39,343 0.01% 2,260,281
2009-11-10 2009-11-06 28.775 116,126 -43,786 0.01% 3,341,571
2009-11-05 2009-11-03 27.956 159,912 -3,807 0.02% 4,470,490
2009-11-04 2009-11-02 28.303 163,719 -2,538 0.02% 4,633,679
2009-11-03 2009-10-30 28.492 166,257 +24,113 0.02% 4,736,951
2009-11-02 2009-10-29 27.987 142,144 +8,250 0.02% 3,978,249
2009-10-28 2009-10-23 29.847 133,894 +634 0.02% 3,996,332
2009-10-27 2009-10-22 29.626 133,260 +1,269 0.02% 3,948,009
2009-10-23 2009-10-21 29.784 131,991 +635 0.01% 3,931,213
2009-10-22 2009-10-20 29.721 131,356 -635 0.01% 3,904,021
2009-10-19 2009-10-15 29.469 131,991 +10,788 0.01% 3,889,613
2009-10-15 2009-10-13 28.775 121,203 +5,711 0.01% 3,487,664
2009-10-14 2009-10-12 28.208 115,492 +2,539 0.01% 3,257,808
2009-10-13 2009-10-09 28.712 112,953 -6,346 0.01% 3,243,147
2009-10-12 2009-10-08 29.059 119,299 +42,516 0.01% 3,466,716
2009-10-09 2009-10-07 28.492 76,783 +1,904 0.01% 2,187,681
2009-10-08 2009-10-06 27.861 74,879 -160,546 0.01% 2,086,233
2009-10-07 2009-10-05 26.758 235,425 +156,738 0.03% 6,299,568
2009-10-06 2009-10-02 26.601 78,687 +6,981 0.01% 2,093,129
2009-10-05 2009-09-30 27.326 71,706 -1,904 0.01% 1,959,409
2009-10-02 2009-09-29 27.357 73,610 +1,269 0.01% 2,013,757
2009-09-30 2009-09-28 26.884 72,341 +5,077 0.01% 1,944,841
2009-09-21 2009-09-17 30.131 67,264 +1,269 0.01% 2,026,708
2009-09-18 2009-09-16 29.626 65,995 -7,615 0.01% 1,955,192
2009-09-16 2009-09-14 28.114 73,610 +1,269 0.01% 2,069,437
2009-09-15 2009-09-11 29.122 72,341 -3,807 0.01% 2,106,721
2009-09-11 2009-09-09 29.532 76,148 +1,903 0.01% 2,248,788
2009-09-10 2009-09-08 28.996 74,245 -1,269 0.01% 2,152,809
2009-09-09 2009-09-07 27.893 75,514 -2,538 0.01% 2,106,305
2009-09-08 2009-09-04 27.546 78,052 -1,904 0.01% 2,150,037
2009-09-07 2009-09-03 27.168 79,956 -3,173 0.01% 2,172,245
2009-09-04 2009-09-02 25.655 83,129 -1,269 0.01% 2,132,689
2009-09-03 2009-09-01 25.844 84,398 -1,269 0.01% 2,181,205
2009-09-02 2009-08-31 25.498 85,667 +4,442 0.01% 2,184,301
2009-09-01 2009-08-28 26.569 81,225 -6,346 0.01% 2,158,081
2009-08-31 2009-08-27 26.758 87,571 +7,615 0.01% 2,343,249
2009-08-28 2009-08-26 27.578 79,956 -3,807 0.01% 2,205,005
2009-08-27 2009-08-25 27.672 83,763 -1,269 0.01% 2,317,914
2009-08-26 2009-08-24 27.483 85,032 -1,904 0.01% 2,336,950
2009-08-25 2009-08-21 26.128 86,936 -635 0.01% 2,271,458
2009-08-24 2009-08-20 26.159 87,571 +635 0.01% 2,290,809
2009-08-21 2009-08-19 25.182 86,936 +9,518 0.01% 2,189,258
2009-08-20 2009-08-18 26.191 77,418 +1,270 0.01% 2,027,652
2009-08-19 2009-08-17 25.592 76,148 +2,538 0.01% 1,948,790
2009-08-17 2009-08-13 28.050 73,610 -2,538 0.01% 2,064,797
2009-08-14 2009-08-12 27.010 76,148 +3,172 0.01% 2,056,789
2009-08-13 2009-08-11 28.114 72,976 +2,539 0.01% 2,051,613
2009-08-07 2009-08-05 28.586 70,437 +1,269 0.01% 2,013,532
2009-08-06 2009-08-04 29.406 69,168 +3,173 0.01% 2,033,936
2009-08-05 2009-08-03 29.847 65,995 +1,269 0.01% 1,969,752
2009-08-04 2009-07-31 28.177 64,726 -1,269 0.01% 1,823,756
2009-08-03 2009-07-30 26.191 65,995 -3,173 0.01% 1,728,473
2009-07-31 2009-07-29 25.718 69,168 +2,538 0.01% 1,778,877
2009-07-30 2009-07-28 28.114 66,630 -50,765 0.01% 1,873,204
2009-07-29 2009-07-27 26.664 117,395 +48,861 0.01% 3,130,188
2009-07-28 2009-07-24 25.561 68,534 -3,172 0.01% 1,751,771
2009-07-27 2009-07-23 24.016 71,706 +3,172 0.01% 1,722,110
2009-07-23 2009-07-21 24.016 68,534 +1,270 0.01% 1,645,931
2009-07-22 2009-07-20 23.449 67,264 -6,346 0.01% 1,577,270
2009-07-21 2009-07-17 21.684 73,610 -12,692 0.01% 1,596,158
2009-07-20 2009-07-16 20.959 86,302 -1,269 0.01% 1,808,810
2009-07-17 2009-07-15 20.959 87,571 +1,269 0.01% 1,835,407
2009-07-16 2009-07-14 19.698 86,302 -3,807 0.01% 1,700,010
2009-07-15 2009-07-13 18.879 90,109 +3,807 0.01% 1,701,161
2009-07-14 2009-07-10 19.257 86,302 -203,696 0.01% 1,661,929
2009-07-13 2009-07-09 19.415 289,998 +202,427 0.03% 5,630,231
2009-07-10 2009-07-08 19.383 87,571 +3,808 0.01% 1,697,407
2009-07-09 2009-07-07 19.761 83,763 +2,538 0.01% 1,655,275
2009-07-07 2009-07-03 20.297 81,225 -1,269 0.01% 1,648,641
2009-07-06 2009-07-02 20.171 82,494 -635 0.01% 1,663,998
2009-07-03 2009-06-30 20.014 83,129 +3,173 0.01% 1,663,707
2009-06-30 2009-06-26 21.306 79,956 -222,099 0.01% 1,703,524
2009-06-29 2009-06-25 20.171 302,055 +219,561 0.03% 6,092,794
2009-06-26 2009-06-24 19.635 82,494 +2,538 0.01% 1,619,798
2009-06-25 2009-06-23 18.343 79,956 -3,807 0.01% 1,466,643
2009-06-24 2009-06-22 19.509 83,763 +6,345 0.01% 1,634,155
2009-06-19 2009-06-17 20.234 77,418 +1,270 0.01% 1,566,489
2009-06-18 2009-06-16 20.770 76,148 -60,919 0.01% 1,581,592
2009-06-17 2009-06-15 21.652 137,067 +1,269 0.02% 2,967,838
2009-06-16 2009-06-12 22.661 135,798 +2,538 0.02% 3,077,321
2009-06-12 2009-06-10 22.756 133,260 +59,015 0.02% 3,032,407
2009-06-11 2009-06-09 21.274 74,245 +4,442 0.01% 1,579,507
2009-06-05 2009-06-03 22.661 69,803 +1,269 0.01% 1,581,807
2009-06-04 2009-06-02 22.440 68,534 +1,270 0.01% 1,537,930
2009-06-03 2009-06-01 21.968 67,264 -3,173 0.01% 1,477,631
2009-06-02 2009-05-29 20.203 70,437 -3,808 0.01% 1,423,015
2009-06-01 2009-05-27 19.194 74,245 -2,538 0.01% 1,425,066
2009-05-29 2009-05-26 18.406 76,783 +2,538 0.01% 1,413,281
2009-05-26 2009-05-22 17.744 74,245 -6,345 0.01% 1,317,426
2009-05-22 2009-05-20 18.550 80,590 +3,773 0.01% 1,494,945
2009-05-13 2009-05-11 17.502 76,817 +3,148 0.01% 1,344,436
2009-05-11 2009-05-07 17.311 73,669 -4,408 0.01% 1,275,300
2009-05-08 2009-05-06 16.549 78,077 +1,260 0.01% 1,292,087
2009-05-06 2009-05-04 16.136 76,817 +5,037 0.01% 1,239,516
2009-05-05 2009-04-30 14.643 71,780 -13,223 0.01% 1,051,079
2009-04-29 2009-04-27 13.341 85,003 -6,296 0.01% 1,134,004
2009-04-27 2009-04-23 14.040 91,299 +5,667 0.01% 1,281,797
2009-04-24 2009-04-22 13.674 85,632 -2,519 0.01% 1,170,955
2009-04-23 2009-04-21 14.738 88,151 +3,778 0.01% 1,299,201
2009-04-17 2009-04-15 16.485 84,373 +6,296 0.01% 1,390,919
2009-04-08 2009-04-06 14.627 78,077 -11,963 0.01% 1,142,047
2009-04-06 2009-04-02 13.944 90,040 -7,556 0.01% 1,255,542
2009-04-03 2009-04-01 13.023 97,596 +5,667 0.01% 1,271,004
2009-04-02 2009-03-31 12.833 91,929 +3,148 0.01% 1,179,682
2009-03-31 2009-03-27 14.405 88,781 +3,778 0.01% 1,278,876
2009-03-27 2009-03-25 13.436 85,003 -3,148 0.01% 1,142,104
2009-03-26 2009-03-24 13.436 88,151 +3,148 0.01% 1,184,401
2009-03-25 2009-03-23 13.897 85,003 +11,334 0.01% 1,181,254
2009-03-24 2009-03-20 12.451 73,669 +3,148 0.01% 917,280
2009-03-20 2009-03-18 11.340 70,521 -3,148 0.01% 799,683
2009-03-19 2009-03-17 11.149 73,669 +630 0.01% 821,340
2009-03-18 2009-03-16 11.197 73,039 +5,666 0.01% 817,796
2009-03-17 2009-03-13 10.101 67,373 -3,777 0.01% 680,525
2009-03-10 2009-03-06 9.370 71,150 -64,225 0.01% 666,696
2009-03-09 2009-03-05 9.402 135,375 +62,965 0.02% 1,272,803
2009-03-04 2009-03-02 8.529 72,410 +2,519 0.01% 617,553
2009-03-03 2009-02-27 9.053 69,891 -3,148 0.01% 632,699
2009-03-02 2009-02-26 9.180 73,039 +3,148 0.01% 670,477
2009-02-24 2009-02-20 9.481 69,891 -18,890 0.01% 662,669
2009-02-23 2009-02-19 9.799 88,781 +18,890 0.01% 869,974
2009-02-20 2009-02-18 9.879 69,891 +1,259 0.01% 690,419
2009-02-18 2009-02-16 10.688 68,632 +3,148 0.01% 733,572
2009-02-13 2009-02-11 10.546 65,484 +1,889 0.01% 690,565
2009-02-11 2009-02-09 10.895 63,595 -1,889 0.01% 692,864
2009-02-10 2009-02-06 10.244 65,484 -1,889 0.01% 670,805
2009-02-09 2009-02-05 9.688 67,373 -1,259 0.01% 652,705
2009-02-03 2009-01-30 8.640 68,632 -56,668 0.01% 592,962
2009-02-02 2009-01-29 8.290 125,300 -44,076 0.01% 1,038,778
2009-01-29 2009-01-22 7.909 169,376 +103,263 0.02% 1,339,622
2009-01-21 2009-01-19 9.227 66,113 -1,889 0.01% 610,048
2009-01-20 2009-01-16 8.957 68,002 +1,889 0.01% 609,119
2009-01-16 2009-01-14 9.370 66,113 +1,259 0.01% 619,498
2009-01-15 2009-01-13 8.957 64,854 +630 0.01% 580,921
2009-01-13 2009-01-09 10.371 64,224 +629 0.01% 666,057
2009-01-09 2009-01-07 11.626 63,595 -6,296 0.01% 739,325
2009-01-08 2009-01-06 11.244 69,891 +6,296 0.01% 785,879
2009-01-06 2009-01-02 9.958 63,595 -4,407 0.01% 633,274
2008-12-22 2008-12-18 10.307 68,002 +1,889 0.01% 700,918
2008-12-19 2008-12-17 9.958 66,113 -1,260 0.01% 658,348
2008-12-18 2008-12-16 9.021 67,373 -629 0.01% 607,764
2008-12-17 2008-12-15 8.783 68,002 +2,518 0.01% 597,239
2008-12-16 2008-12-12 8.576 65,484 -1,259 0.01% 561,604
2008-12-15 2008-12-11 9.688 66,743 +1,259 0.01% 646,601
2008-12-12 2008-12-10 10.006 65,484 -2,518 0.01% 655,204
2008-12-10 2008-12-08 8.370 68,002 -2,519 0.01% 569,159
2008-12-05 2008-12-03 7.544 70,521 +2,519 0.01% 532,002
2008-11-26 2008-11-24 6.130 68,002 -2,519 0.01% 416,879
2008-11-25 2008-11-21 6.115 70,521 +2,519 0.01% 431,202
2008-11-20 2008-11-18 6.670 68,002 +3,148 0.01% 453,599
2008-11-14 2008-11-12 7.687 64,854 +1,259 0.01% 498,521
2008-11-12 2008-11-10 8.100 63,595 -3,148 0.01% 515,103
2008-11-10 2008-11-06 6.575 66,743 -630 0.01% 438,841
2008-11-03 2008-10-30 5.813 67,373 -12,592 0.01% 391,623
2008-10-31 2008-10-29 4.638 79,965 +6,296 0.01% 370,838
2008-10-30 2008-10-28 4.860 73,669 +9,445 0.01% 358,020
2008-10-28 2008-10-24 5.400 64,224 -2,519 0.01% 346,799
2008-10-20 2008-10-16 7.782 66,743 -13,852 0.01% 519,401
2008-10-06 2008-10-02 12.499 80,595 -6,297 0.01% 1,007,358
2008-10-02 2008-09-29 12.134 86,892 +1,889 0.01% 1,054,324
2008-09-23 2008-09-19 14.294 85,003 +10,075 0.01% 1,215,004
2008-09-19 2008-09-17 11.721 74,928 +629 0.01% 878,216
2008-09-18 2008-09-16 12.785 74,299 +3,149 0.01% 949,904
2008-09-17 2008-09-12 14.135 71,150 -3,149 0.01% 1,005,694
2008-09-11 2008-09-09 16.199 74,299 +3,149 0.01% 1,203,606
2008-09-09 2008-09-05 16.517 71,150 +1,259 0.01% 1,175,193
2008-09-08 2008-09-04 17.121 69,891 +630 0.01% 1,196,578
2008-08-29 2008-08-27 20.075 69,261 -1,260 0.01% 1,390,391
2008-08-26 2008-08-21 17.756 70,521 -2,518 0.01% 1,252,164
2008-08-25 2008-08-20 17.470 73,039 +2,518 0.01% 1,275,994
2008-08-21 2008-08-19 15.977 70,521 +1,260 0.01% 1,126,724
2008-08-13 2008-08-11 17.565 69,261 -1,260 0.01% 1,216,592
2008-08-08 2008-08-05 20.202 70,521 +630 0.01% 1,424,645
2008-07-16 2008-07-14 24.680 69,891 +630 0.01% 1,724,937
2008-06-12 2008-06-10 26.682 69,261 -630 0.01% 1,847,988
2008-06-04 2008-06-02 29.508 69,891 +3,148 0.01% 2,062,377
2008-05-15 2008-05-13 28.714 66,743 -630 0.01% 1,916,484
2008-05-08 2008-05-06 29.953 67,373 +3,149 0.01% 2,018,035
2008-05-06 2008-05-02 30.176 64,224 -1,889 0.01% 1,937,992
2008-05-05 2008-04-30 30.562 66,113 +629 0.01% 2,020,546
2008-05-02 2008-04-29 30.045 65,484 +550 0.01% 1,967,438
2008-04-30 2008-04-28 29.948 64,934 +619 0.01% 1,944,613
2008-04-29 2008-04-25 30.174 64,315 +1,237 0.01% 1,940,636
2008-04-28 2008-04-24 31.371 63,078 +1,237 0.01% 1,978,790
2008-04-24 2008-04-22 28.945 61,841 -8,658 0.01% 1,789,986
2008-04-22 2008-04-18 27.231 70,499 +6,184 0.01% 1,919,752
2008-04-21 2008-04-17 27.522 64,315 +6,184 0.01% 1,770,076
2008-04-15 2008-04-11 27.942 58,131 -618 0.01% 1,624,320
2008-04-11 2008-04-09 26.034 58,749 -1,237 0.01% 1,529,489
2008-04-10 2008-04-08 27.134 59,986 -3,092 0.01% 1,627,654
2008-04-07 2008-04-02 24.385 63,078 -15,461 0.01% 1,538,152
2008-04-03 2008-04-01 23.706 78,539 +619 0.01% 1,861,827
2008-04-02 2008-03-31 23.738 77,920 +12,368 0.01% 1,849,674
2008-04-01 2008-03-28 23.964 65,552 +1,237 0.01% 1,570,921
2008-03-31 2008-03-27 22.736 64,315 +1,237 0.01% 1,462,237
2008-03-28 2008-03-26 23.188 63,078 -1,237 0.01% 1,462,673
2008-03-27 2008-03-25 23.609 64,315 -1,237 0.01% 1,518,397
2008-03-25 2008-03-19 24.385 65,552 -3,710 0.01% 1,598,481
2008-03-20 2008-03-18 23.156 69,262 +3,710 0.01% 1,603,829
2008-03-19 2008-03-17 23.253 65,552 +618 0.01% 1,524,281
2008-03-18 2008-03-14 25.032 64,934 -618 0.01% 1,625,411
2008-03-14 2008-03-12 26.843 65,552 +2,474 0.01% 1,759,601
2008-03-13 2008-03-11 27.102 63,078 -619 0.01% 1,709,512
2008-03-11 2008-03-07 27.748 63,697 -2,473 0.01% 1,767,488
2008-03-06 2008-03-04 28.363 66,170 +618 0.01% 1,876,769
2008-03-05 2008-03-03 29.268 65,552 +3,711 0.01% 1,918,601
2008-03-04 2008-02-29 30.206 61,841 -3,711 0.01% 1,867,985
2008-03-03 2008-02-28 30.691 65,552 -6,184 0.01% 2,011,881
2008-02-29 2008-02-27 30.012 71,736 -3,092 0.01% 2,152,956
2008-02-28 2008-02-26 28.848 74,828 +1,237 0.01% 2,158,634
2008-02-27 2008-02-25 29.915 73,591 +6,184 0.01% 2,201,489
2008-02-26 2008-02-22 30.562 67,407 +2,473 0.01% 2,060,093
2008-02-25 2008-02-21 29.527 64,934 -12,986 0.01% 1,917,313
2008-02-22 2008-02-20 27.781 77,920 +9,276 0.01% 2,164,673
2008-02-15 2008-02-13 24.159 68,644 +3,092 0.01% 1,658,339
2008-02-14 2008-02-12 23.932 65,552 +2,474 0.01% 1,568,801
2008-02-12 2008-02-06 23.382 63,078 -10,513 0.01% 1,474,913
2008-02-11 2008-02-04 25.743 73,591 -1,856 0.01% 1,894,471
2008-02-05 2008-02-01 23.415 75,447 +10,513 0.01% 1,766,569
2008-02-01 2008-01-30 23.156 64,934 +1,856 0.01% 1,503,610
2008-01-29 2008-01-25 26.293 63,078 -5,566 0.01% 1,658,512
2008-01-28 2008-01-24 24.450 68,644 -1,237 0.01% 1,678,319
2008-01-25 2008-01-23 26.843 69,881 +1,237 0.01% 1,875,803
2008-01-17 2008-01-15 33.149 68,644 -3,092 0.01% 2,275,498
2008-01-16 2008-01-14 32.422 71,736 -22,263 0.01% 2,325,796
2008-01-15 2008-01-11 32.988 93,999 +23,500 0.01% 3,100,798
2008-01-14 2008-01-10 34.200 70,499 -3,092 0.01% 2,411,090
2008-01-11 2008-01-09 33.230 73,591 +618 0.01% 2,445,438
2008-01-09 2008-01-07 31.856 72,973 +1,855 0.01% 2,324,602
2008-01-07 2008-01-03 29.624 71,118 +619 0.01% 2,106,809
2007-12-18 2007-12-14 30.756 70,499 +1,855 0.01% 2,168,271
2007-12-13 2007-12-11 35.171 68,644 -1,237 0.01% 2,414,248
2007-12-11 2007-12-07 33.877 69,881 +619 0.01% 2,367,354
2007-12-10 2007-12-06 35.009 69,262 +1,855 0.01% 2,424,784
2007-12-06 2007-12-04 32.745 67,407 -1,855 0.01% 2,207,243
2007-12-05 2007-12-03 32.988 69,262 -1,856 0.01% 2,284,785
2007-12-04 2007-11-30 33.311 71,118 +2,474 0.01% 2,369,010
2007-12-03 2007-11-29 32.907 68,644 -618 0.01% 2,258,848
2007-11-29 2007-11-27 31.597 69,262 -3,093 0.01% 2,188,465
2007-11-23 2007-11-21 30.400 72,355 +619 0.01% 2,199,614
2007-11-22 2007-11-20 32.583 71,736 -3,092 0.01% 2,337,396
2007-11-20 2007-11-16 31.468 74,828 +4,947 0.01% 2,354,654
2007-11-19 2007-11-15 34.443 69,881 -6,802 0.01% 2,406,904
2007-11-16 2007-11-14 33.796 76,683 +1,236 0.01% 2,591,585
2007-11-15 2007-11-13 30.982 75,447 +2,474 0.01% 2,337,532
2007-11-14 2007-11-12 31.629 72,973 +6,803 0.01% 2,308,082
2007-11-12 2007-11-08 34.039 66,170 +2,473 0.01% 2,252,337
2007-11-09 2007-11-07 36.949 63,697 -1,855 0.01% 2,353,560
2007-11-08 2007-11-06 36.545 65,552 -4,329 0.01% 2,395,601
2007-11-07 2007-11-05 37.920 69,881 -1,855 0.01% 2,649,855
2007-11-05 2007-11-01 42.366 71,736 +618 0.01% 3,039,195
2007-11-01 2007-10-30 45.600 71,118 -4,947 0.01% 3,243,013
2007-10-31 2007-10-29 43.741 76,065 +1,855 0.01% 3,327,149
2007-10-30 2007-10-26 40.345 74,210 +4,329 0.01% 2,994,009
2007-10-29 2007-10-25 40.022 69,881 -16,079 0.01% 2,796,755
2007-10-26 2007-10-24 42.528 85,960 +6,184 0.01% 3,655,714
2007-10-24 2007-10-22 46.328 79,776 +12,987 0.01% 3,695,873
2007-10-23 2007-10-18 49.724 66,789 -3,092 0.01% 3,321,010
2007-10-22 2007-10-17 47.783 69,881 -5,566 0.01% 3,339,156
2007-10-18 2007-10-16 48.430 75,447 +6,803 0.01% 3,653,919
2007-10-17 2007-10-15 49.805 68,644 -1,855 0.01% 3,418,798
2007-10-15 2007-10-11 46.975 70,499 -1,237 0.01% 3,311,686
2007-10-12 2007-10-10 44.549 71,736 -6,184 0.01% 3,195,795
2007-10-09 2007-10-05 43.013 77,920 -12,369 0.01% 3,351,588
2007-10-08 2007-10-04 40.022 90,289 +7,421 0.01% 3,613,517
2007-10-05 2007-10-03 41.477 82,868 -5,565 0.01% 3,437,117
2007-10-04 2007-10-02 44.549 88,433 +16,697 0.01% 3,939,636
2007-10-03 2007-09-28 40.668 71,736 -17,316 0.01% 2,917,395
2007-10-02 2007-09-27 38.243 89,052 -4,329 0.01% 3,405,610
2007-09-25 2007-09-21 34.685 93,381 -16,697 0.01% 3,238,962
2007-09-24 2007-09-20 32.907 110,078 -59,368 0.01% 3,622,305
2007-09-21 2007-09-19 30.788 169,446 -68,025 0.02% 5,216,970
2007-09-20 2007-09-18 29.721 237,471 +2,473 0.03% 7,057,911
2007-09-17 2007-09-13 28.816 234,998 -1,236 0.03% 6,771,610
2007-09-13 2007-09-11 27.813 236,234 +618 0.03% 6,570,387
2007-09-12 2007-09-10 28.039 235,616 -9,276 0.03% 6,606,538
2007-09-10 2007-09-06 27.651 244,892 +62,460 0.03% 6,771,592
2007-09-07 2007-09-05 27.263 182,432 +6,184 0.02% 4,973,690
2007-09-06 2007-09-04 27.878 176,248 -15,461 0.02% 4,913,394
2007-09-05 2007-09-03 28.589 191,709 +18,553 0.02% 5,480,811
2007-09-03 2007-08-30 27.651 173,156 +35,249 0.02% 4,787,996
2007-08-31 2007-08-29 29.624 137,907 +12,369 0.02% 4,085,375
2007-08-30 2007-08-28 32.907 125,538 +25,973 0.01% 4,131,043
2007-08-28 2007-08-24 24.741 99,565 -11,131 0.01% 2,463,305
2007-08-24 2007-08-22 22.930 110,696 +12,368 0.01% 2,538,214
2007-08-23 2007-08-21 21.539 98,328 -6,803 0.01% 2,117,881
2007-08-21 2007-08-17 19.113 105,131 +1,856 0.01% 2,009,409
2007-08-16 2007-08-14 22.865 103,275 -6,803 0.01% 2,361,374
2007-08-08 2007-08-06 22.800 110,078 +2,474 0.01% 2,509,804
2007-08-07 2007-08-03 23.803 107,604 +3,092 0.01% 2,561,276
2007-08-06 2007-08-02 23.512 104,512 +1,855 0.01% 2,457,257
2007-08-03 2007-08-01 23.738 102,657 -3,710 0.01% 2,436,883
2007-08-02 2007-07-31 24.288 106,367 -12,369 0.01% 2,583,431
2007-08-01 2007-07-30 23.867 118,736 +2,474 0.01% 2,833,928
2007-07-31 2007-07-27 23.835 116,262 +3,092 0.01% 2,771,120
2007-07-30 2007-07-26 24.644 113,170 -1,855 0.01% 2,788,922
2007-07-25 2007-07-23 24.902 115,025 +1,855 0.01% 2,864,396
2007-07-24 2007-07-20 24.320 113,170 +6,184 0.01% 2,752,322
2007-07-19 2007-07-17 24.450 106,986 +4,948 0.01% 2,615,766
2007-07-17 2007-07-13 24.708 102,038 -1,856 0.01% 2,521,189
2007-07-16 2007-07-12 24.773 103,894 -6,802 0.01% 2,573,768
2007-07-13 2007-07-11 24.417 110,696 +5,565 0.01% 2,702,894
2007-07-12 2007-07-10 23.997 105,131 +4,948 0.01% 2,522,811
2007-07-09 2007-07-05 22.444 100,183 +11,750 0.01% 2,248,555
2007-07-06 2007-07-04 22.121 88,433 -3,711 0.01% 1,956,233
2007-06-27 2007-06-25 21.798 92,144 -3,710 0.01% 2,008,524
2007-06-26 2007-06-22 22.315 95,854 0.01% 2,138,993

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