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: TARZAN STOCK & SHARES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.340 0 +0
2025-10-13 2025-10-09 27.240 0 +0
2025-10-10 2025-10-08 27.100 0 +0
2025-10-09 2025-10-06 27.160 0 +0
2025-10-08 2025-10-03 27.460 0 +0
2025-10-06 2025-10-02 27.500 0 +0
2025-10-03 2025-09-30 27.440 0 +0
2025-10-02 2025-09-29 27.700 0 +0
2025-09-30 2025-09-26 27.140 0 +0
2025-09-29 2025-09-25 27.040 0 +0
2025-09-26 2025-09-24 27.440 0 +0
2025-09-25 2025-09-23 27.300 0 +0
2025-09-24 2025-09-22 27.700 0 +0
2025-09-23 2025-09-19 28.200 0 +0
2025-09-22 2025-09-18 27.780 0 +0
2025-09-19 2025-09-17 27.960 0 +0
2025-09-18 2025-09-16 28.180 0 +0
2025-09-17 2025-09-15 28.040 0 +0
2025-09-16 2025-09-12 28.160 0 +0
2025-09-15 2025-09-11 27.740 0 +0
2025-09-12 2025-09-10 27.680 0 +0
2025-09-11 2025-09-09 27.040 0 +0
2025-09-10 2025-09-08 26.580 0 +0
2025-09-09 2025-09-05 26.520 0 +0
2025-09-08 2025-09-04 26.040 0 +0
2025-09-05 2025-09-03 26.300 0 +0
2025-09-04 2025-09-02 27.669 0 +0
2025-09-03 2025-09-01 27.690 0 +0
2025-09-02 2025-08-29 27.405 0 +0
2025-09-01 2025-08-28 27.425 0 +0
2025-08-29 2025-08-27 27.486 0 +0
2025-08-28 2025-08-26 27.649 0 +0
2025-08-27 2025-08-25 28.016 0 +0
2025-08-26 2025-08-22 27.690 0 +0
2025-08-25 2025-08-21 27.853 0 +0
2025-08-22 2025-08-20 27.832 0 +0
2025-08-21 2025-08-19 27.629 0 +0
2025-08-20 2025-08-18 27.486 0 +0
2025-08-19 2025-08-15 28.118 0 +0
2025-08-18 2025-08-14 29.483 0 +0
2025-08-15 2025-08-13 29.238 0 +0
2025-08-14 2025-08-12 28.668 0 +0
2025-08-13 2025-08-11 29.014 0 +0
2025-08-12 2025-08-08 28.586 0 +0
2025-08-11 2025-08-07 28.912 0 +0
2025-08-08 2025-08-06 27.975 0 +0
2025-08-07 2025-08-05 28.220 0 +0
2025-08-06 2025-08-04 28.179 0 +0
2025-08-05 2025-08-01 27.863 0 +0
2025-08-04 2025-07-31 28.016 0 +0
2025-08-01 2025-07-30 28.474 0 +0
2025-07-31 2025-07-29 28.423 0 +0
2025-07-30 2025-07-28 28.372 0 +0
2025-07-29 2025-07-25 27.965 0 +0
2025-07-28 2025-07-24 27.710 0 +0
2025-07-25 2025-07-23 27.659 0 +0
2025-07-24 2025-07-22 27.201 0 +0
2025-07-23 2025-07-21 27.048 0 +0
2025-07-22 2025-07-18 26.946 0 +0
2025-07-21 2025-07-17 27.048 0 +0
2025-07-18 2025-07-16 26.844 0 +0
2025-07-17 2025-07-15 27.048 0 +0
2025-07-16 2025-07-14 26.488 0 +0
2025-07-15 2025-07-11 26.488 0 +0
2025-07-14 2025-07-10 26.284 0 +0
2025-07-11 2025-07-09 26.386 0 +0
2025-07-10 2025-07-08 28.882 0 +0
2025-07-09 2025-07-07 29.493 0 +0
2025-07-08 2025-07-04 29.493 0 +0
2025-07-07 2025-07-03 29.595 0 +0
2025-07-04 2025-07-02 29.493 0 +0
2025-07-03 2025-06-30 27.965 0 +0
2025-07-02 2025-06-27 28.118 0 +0
2025-06-30 2025-06-26 28.678 0 +0
2025-06-27 2025-06-25 29.289 0 +0
2025-06-26 2025-06-24 28.016 0 +0
2025-06-25 2025-06-23 28.016 0 +0
2025-06-24 2025-06-20 27.557 0 +0
2025-06-23 2025-06-19 27.201 0 +0
2025-06-20 2025-06-18 27.099 0 +0
2025-06-19 2025-06-17 27.303 0 +0
2025-06-18 2025-06-16 27.405 0 +0
2025-06-17 2025-06-13 26.182 0 +0
2025-06-16 2025-06-12 25.825 0 +0
2025-06-13 2025-06-11 25.520 0 +0
2025-06-12 2025-06-10 25.571 0 +0
2025-06-11 2025-06-09 25.265 0 +0
2025-06-10 2025-06-06 25.163 0 +0
2025-06-09 2025-06-05 24.756 0 +0
2025-06-06 2025-06-04 26.409 0 +0
2025-06-05 2025-06-03 26.732 0 +0
2025-06-04 2025-06-02 26.140 0 +0
2025-06-03 2025-05-30 26.409 0 +0
2025-06-02 2025-05-29 26.194 0 +0
2025-05-30 2025-05-28 26.086 0 +0
2025-05-29 2025-05-27 26.248 0 +0
2025-05-28 2025-05-26 26.140 0 +0
2025-05-27 2025-05-23 26.140 0 +0
2025-05-26 2025-05-22 26.194 0 +0
2025-05-23 2025-05-21 26.624 0 +0
2025-05-22 2025-05-20 26.140 0 +0
2025-05-21 2025-05-19 26.086 0 +0
2025-05-20 2025-05-16 25.763 0 +0
2025-05-19 2025-05-15 26.140 0 +0
2025-05-16 2025-05-14 26.140 0 -23,480
2025-05-13 2025-05-09 25.871 23,480 -7,376 0.00% 607,451
2025-05-08 2025-05-06 24.150 30,856 -1,125 0.00% 745,168
2025-04-17 2025-04-15 22.321 31,981 -14,920 0.00% 713,852
2025-04-08 2025-04-03 24.150 46,901 -1,125 0.00% 1,132,652
2025-04-07 2025-04-02 24.365 48,026 -929 0.00% 1,170,153
2025-04-03 2025-04-01 24.311 48,955 -1,339 0.00% 1,190,155
2025-04-02 2025-03-31 24.042 50,294 -1,022 0.00% 1,209,183
2025-03-17 2025-03-13 24.419 51,316 +929 0.00% 1,253,074
2024-12-16 2024-12-12 26.893 50,387 +930 0.00% 1,355,054
2024-09-03 2024-08-30 26.700 49,457 +1,037 0.00% 1,320,486
2024-06-05 2024-06-03 28.692 48,420 +2,528 0.00% 1,389,271
2023-10-20 2023-10-18 24.171 45,892 +1,043 0.00% 1,109,252
2023-10-13 2023-10-11 24.113 44,849 -862 0.00% 1,081,442
2023-09-14 2023-09-12 23.533 45,711 +862 0.00% 1,075,731
2023-09-04 2023-08-30 26.051 44,849 +1,041 0.00% 1,168,341
2023-06-07 2023-06-05 31.103 43,808 +2,269 0.00% 1,362,570
2023-03-28 2023-03-24 33.794 41,539 -1,598 0.00% 1,403,779
2022-09-05 2022-09-01 33.431 43,137 +823 0.00% 1,442,110
2022-06-15 2022-06-13 37.705 42,314 -2,351 0.00% 1,595,470
2022-06-07 2022-06-02 43.134 44,665 +2,351 0.00% 1,926,574
2022-06-06 2022-06-01 44.995 42,314 +1,695 0.00% 1,903,910
2021-09-03 2021-09-01 47.994 40,619 +570 0.00% 1,949,473
2021-06-03 2021-06-01 52.249 40,049 +1,401 0.00% 2,092,526
2021-04-01 2021-03-30 50.223 38,648 -715 0.00% 1,941,036
2021-03-29 2021-03-25 46.451 39,363 +715 0.00% 1,828,468
2020-11-10 2020-11-06 41.492 38,648 -1,431 0.00% 1,603,582
2020-10-12 2020-10-08 40.374 40,079 +1,431 0.00% 1,618,163
2020-09-02 2020-08-31 43.394 38,648 -6,403 0.00% 1,677,105
2020-08-03 2020-07-30 41.193 45,051 -1,408 0.00% 1,855,771
2020-07-28 2020-07-24 40.624 46,459 +1,408 0.00% 1,887,374
2020-07-20 2020-07-16 41.974 45,051 -2,112 0.00% 1,890,967
2020-07-10 2020-07-08 43.465 47,163 -704 0.00% 2,049,957
2020-07-08 2020-07-06 45.028 47,867 +2,112 0.00% 2,155,348
2020-07-07 2020-07-03 43.607 45,755 +3,520 0.00% 1,995,257
2020-07-06 2020-07-02 43.465 42,235 +1,521 0.00% 1,835,760
2020-06-23 2020-06-19 43.963 40,714 -7,040 0.00% 1,789,890
2020-06-19 2020-06-17 42.968 47,754 -2,112 0.00% 2,051,904
2020-06-18 2020-06-16 42.329 49,866 -2,151 0.00% 2,110,779
2020-06-16 2020-06-12 41.974 52,017 -2,816 0.00% 2,183,357
2020-06-12 2020-06-10 43.536 54,833 -3,408 0.00% 2,387,231
2020-06-11 2020-06-09 47.946 58,241 -2,555 0.00% 2,792,418
2020-06-10 2020-06-08 46.614 60,796 +2,439 0.00% 2,833,950
2020-06-09 2020-06-05 45.874 58,357 -1,351 0.00% 2,677,079
2020-06-04 2020-06-02 43.580 59,708 -2,703 0.00% 2,602,103
2020-06-03 2020-06-01 42.841 62,411 -8,109 0.00% 2,673,722
2020-06-02 2020-05-29 40.917 70,520 -1,352 0.00% 2,885,453
2020-05-26 2020-05-22 40.991 71,872 +10,812 0.00% 2,946,091
2020-05-18 2020-05-14 44.172 61,060 +1,352 0.00% 2,697,166
2020-05-13 2020-05-11 46.318 59,708 -1,352 0.00% 2,765,562
2020-05-06 2020-05-04 44.542 61,060 +1,352 0.00% 2,719,756
2020-04-02 2020-03-31 43.728 59,708 -2,028 0.00% 2,610,938
2020-03-26 2020-03-24 42.323 61,736 +2,028 0.00% 2,612,830
2020-03-03 2020-02-28 52.903 59,708 -676 0.00% 3,158,749
2020-02-12 2020-02-10 54.087 60,384 -5,909 0.00% 3,265,998
2020-01-30 2020-01-24 54.827 66,293 +676 0.00% 3,634,649
2020-01-21 2020-01-17 57.713 65,617 -6,758 0.00% 3,786,933
2019-11-29 2019-11-27 56.529 72,375 +6,758 0.00% 4,091,274
2019-11-21 2019-11-19 56.603 65,617 -1,352 0.00% 3,714,107
2019-11-15 2019-11-13 55.123 66,969 +1,352 0.00% 3,691,532
2019-11-08 2019-11-06 59.562 65,617 +3,379 0.00% 3,908,309
2019-11-07 2019-11-05 59.414 62,238 -818 0.00% 3,697,837
2019-11-01 2019-10-30 57.195 63,056 -1,351 0.00% 3,606,472
2019-10-31 2019-10-29 56.677 64,407 +675 0.00% 3,650,383
2019-10-25 2019-10-23 55.641 63,732 +1,352 0.00% 3,546,108
2019-10-21 2019-10-17 57.343 62,380 -676 0.00% 3,577,039
2019-10-18 2019-10-16 56.603 63,056 -1,351 0.00% 3,569,147
2019-10-15 2019-10-11 55.271 64,407 -676 0.00% 3,559,838
2019-10-10 2019-10-08 53.791 65,083 -892 0.00% 3,500,891
2019-10-02 2019-09-27 54.161 65,975 +6,757 0.00% 3,573,280
2019-09-27 2019-09-25 54.457 59,218 +1,352 0.00% 3,224,840
2019-09-26 2019-09-24 55.937 57,866 -2,027 0.00% 3,236,845
2019-09-17 2019-09-13 57.121 59,893 +3,378 0.00% 3,421,133
2019-09-13 2019-09-11 57.417 56,515 -8,109 0.00% 3,244,906
2019-09-12 2019-09-10 55.049 64,624 +1,352 0.00% 3,557,487
2019-09-10 2019-09-06 55.937 63,272 -4,460 0.00% 3,539,240
2019-09-09 2019-09-05 55.493 67,732 +2,027 0.00% 3,758,649
2019-09-03 2019-08-30 54.772 65,705 +910 0.00% 3,598,778
2019-08-20 2019-08-16 57.398 64,795 -9,330 0.00% 3,719,090
2019-08-02 2019-07-31 61.149 74,125 +667 0.00% 4,532,691
2019-07-31 2019-07-29 62.275 73,458 +1,333 0.00% 4,574,578
2019-07-19 2019-07-17 65.351 72,125 -733 0.00% 4,713,438
2019-07-05 2019-07-03 66.101 72,858 -667 0.00% 4,816,005
2019-06-26 2019-06-24 65.201 73,525 -666 0.00% 4,793,896
2019-06-24 2019-06-20 64.000 74,191 -667 0.00% 4,748,255
2019-06-17 2019-06-13 61.674 74,858 +7,351 0.00% 4,616,830
2019-06-14 2019-06-12 60.774 67,507 +666 0.00% 4,102,680
2019-06-13 2019-06-11 62.275 66,841 -1,333 0.00% 4,162,506
2019-06-04 2019-05-31 60.774 68,174 +1,333 0.00% 4,143,216
2019-06-03 2019-05-30 63.025 66,841 -6,664 0.00% 4,212,656
2019-05-30 2019-05-28 83.345 73,505 +8,459 0.00% 6,126,308
2019-05-29 2019-05-27 82.922 65,046 +590 0.00% 5,393,713
2019-05-24 2019-05-22 83.430 64,456 -2,949 0.00% 5,377,580
2019-05-20 2019-05-16 82.413 67,405 -590 0.00% 5,555,035
2019-05-08 2019-05-06 79.869 67,995 +590 0.00% 5,430,706
2019-04-30 2019-04-26 81.735 67,405 +2,949 0.00% 5,509,314
2019-04-04 2019-04-02 84.617 64,456 +589 0.00% 5,454,090
2019-03-29 2019-03-27 82.413 63,867 -1,179 0.00% 5,263,458
2019-02-25 2019-02-21 76.139 65,046 +1,179 0.00% 4,952,510
2019-01-29 2019-01-25 75.291 63,867 -1,179 0.00% 4,808,592
2019-01-22 2019-01-18 73.171 65,046 -1,179 0.00% 4,759,483
2019-01-16 2019-01-14 71.899 66,225 -590 0.00% 4,761,527
2019-01-10 2019-01-08 70.543 66,815 -59 0.00% 4,713,307
2019-01-08 2019-01-04 68.932 66,874 -2,949 0.00% 4,609,738
2018-12-19 2018-12-17 67.321 69,823 +1,180 0.00% 4,700,536
2018-12-10 2018-12-06 67.490 68,643 +589 0.00% 4,632,738
2018-11-28 2018-11-26 66.897 68,054 -2,358 0.00% 4,552,595
2018-11-02 2018-10-31 61.894 70,412 +2,358 0.00% 4,358,108
2018-09-05 2018-09-03 70.550 68,054 +825 0.00% 4,801,205
2018-08-27 2018-08-23 70.035 67,229 -582 0.00% 4,708,381
2018-08-15 2018-08-13 70.893 67,811 +3,495 0.00% 4,807,341
2018-08-07 2018-08-03 71.494 64,316 +2,913 0.00% 4,598,210
2018-08-06 2018-08-02 72.181 61,403 -641 0.00% 4,432,108
2018-07-04 2018-06-29 71.237 62,044 +583 0.00% 4,419,800
2018-06-22 2018-06-20 74.326 61,461 +58 0.00% 4,568,170
2018-06-21 2018-06-19 73.983 61,403 +5,900 0.00% 4,542,779
2018-06-19 2018-06-14 75.614 55,503 -2,913 0.00% 4,196,789
2018-06-07 2018-06-05 80.592 58,416 -583 0.00% 4,707,845
2018-06-05 2018-06-01 100.537 58,999 +7,135 0.00% 5,931,596
2018-06-01 2018-05-30 98.894 51,864 +517 0.00% 5,129,030
2018-05-17 2018-05-15 99.571 51,347 +2,586 0.00% 5,112,648
2018-05-16 2018-05-14 100.441 48,761 +5,173 0.00% 4,897,582
2018-05-04 2018-05-02 96.284 43,588 -518 0.00% 4,196,816
2018-04-27 2018-04-25 95.317 44,106 +518 0.00% 4,204,053
2018-04-23 2018-04-19 97.444 43,588 -125 0.00% 4,247,380
2018-04-16 2018-04-12 100.247 43,713 -518 0.00% 4,382,107
2018-03-26 2018-03-22 101.697 44,231 +518 0.00% 4,498,172
2018-01-31 2018-01-29 105.951 43,713 +15,516 0.00% 4,631,426
2018-01-29 2018-01-25 102.374 28,197 +1,552 0.00% 2,886,639
2018-01-25 2018-01-23 102.277 26,645 +1,034 0.00% 2,725,179
2018-01-22 2018-01-18 101.214 25,611 +10,345 0.00% 2,592,190
2018-01-19 2018-01-17 101.504 15,266 +4,655 0.00% 1,549,559
2017-12-12 2017-12-08 93.287 10,611 -8,899 0.00% 989,868
2017-12-11 2017-12-07 93.480 19,510 +517 0.00% 1,823,801
2017-10-13 2017-10-11 101.601 18,993 -517 0.00% 1,929,700
2017-10-12 2017-10-10 106.821 19,510 +517 0.00% 2,084,074
2017-10-11 2017-10-09 103.341 18,993 +517 0.00% 1,962,750
2017-10-06 2017-10-03 101.311 18,476 -1,034 0.00% 1,871,815
2017-09-21 2017-09-19 106.627 19,510 +517 0.00% 2,080,302
2017-09-20 2017-09-18 106.917 18,993 -8,330 0.00% 2,030,684
2017-09-19 2017-09-15 104.694 27,323 -1,034 0.00% 2,860,556
2017-09-14 2017-09-12 101.407 28,357 +8,847 0.00% 2,875,606
2017-09-12 2017-09-08 102.181 19,510 -1,603 0.00% 1,993,544
2017-09-11 2017-09-07 96.574 21,113 +1,034 0.00% 2,038,962
2017-09-07 2017-09-05 94.350 20,079 +517 0.00% 1,894,460
2017-09-05 2017-09-01 95.191 19,562 -5,689 0.00% 1,862,125
2017-09-04 2017-08-31 94.703 25,251 +1,273 0.00% 2,391,340
2017-08-28 2017-08-24 94.215 23,978 +512 0.00% 2,259,078
2017-08-24 2017-08-21 94.019 23,466 -564 0.00% 2,206,258
2017-08-16 2017-08-14 92.164 24,030 -1,024 0.00% 2,214,709
2017-08-08 2017-08-04 91.774 25,054 -563 0.00% 2,299,301
2017-07-26 2017-07-24 88.845 25,617 -512 0.00% 2,275,939
2017-07-19 2017-07-17 90.016 26,129 -5,122 0.00% 2,352,040
2017-07-17 2017-07-13 86.892 31,251 +513 0.00% 2,715,469
2017-07-10 2017-07-06 85.623 30,738 +358 0.00% 2,631,880
2017-06-27 2017-06-23 86.697 30,380 +5,121 0.00% 2,633,854
2017-06-22 2017-06-20 87.478 25,259 -5,121 0.00% 2,209,607
2017-06-21 2017-06-19 87.673 30,380 +2,342 0.00% 2,663,514
2017-06-20 2017-06-16 87.087 28,038 +5,122 0.00% 2,441,759
2017-06-15 2017-06-13 90.016 22,916 -512 0.00% 2,062,817
2017-06-08 2017-06-06 115.352 23,428 +1,024 0.00% 2,702,478
2017-06-07 2017-06-05 113.487 22,404 +2,475 0.00% 2,542,555
2017-05-31 2017-05-26 108.767 19,929 +4,555 0.00% 2,167,621
2017-05-22 2017-05-18 107.340 15,374 +456 0.00% 1,650,251
2017-05-18 2017-05-16 110.194 14,918 -501 0.00% 1,643,874
2017-05-09 2017-05-05 106.243 15,419 +455 0.00% 1,638,158
2017-03-27 2017-03-23 107.340 14,964 -455 0.00% 1,606,241
2017-03-24 2017-03-22 105.475 15,419 -456 0.00% 1,626,312
2017-03-23 2017-03-21 104.267 15,875 -911 0.00% 1,655,242
2017-03-22 2017-03-20 102.950 16,786 +1,367 0.00% 1,728,122
2017-03-08 2017-03-06 98.779 15,419 -3,189 0.00% 1,523,081
2017-03-03 2017-03-01 99.877 18,608 -456 0.00% 1,858,512
2017-02-23 2017-02-21 97.901 19,064 -1,367 0.00% 1,866,393
2017-02-20 2017-02-16 96.145 20,431 -455 0.00% 1,964,346
2017-01-09 2017-01-05 91.755 20,886 +4,556 0.00% 1,916,398
2016-11-17 2016-11-15 92.633 16,330 -456 0.00% 1,512,700
2016-11-09 2016-11-07 94.609 16,786 +1,367 0.00% 1,588,103
2016-11-03 2016-11-01 102.401 15,419 -911 0.00% 1,578,927
2016-10-27 2016-10-25 101.962 16,330 -912 0.00% 1,665,046
2016-10-17 2016-10-13 99.767 17,242 +456 0.00% 1,720,187
2016-10-14 2016-10-12 99.438 16,786 +456 0.00% 1,669,167
2016-09-23 2016-09-21 101.962 16,330 -456 0.00% 1,665,046
2016-09-20 2016-09-15 99.548 16,786 +456 0.00% 1,671,009
2016-09-09 2016-09-07 100.975 16,330 -456 0.00% 1,648,915
2016-09-06 2016-09-02 100.478 16,786 +456 0.00% 1,686,629
2016-09-05 2016-09-01 100.811 16,330 +151 0.00% 1,646,238
2016-07-28 2016-07-26 102.805 16,179 -452 0.00% 1,663,278
2016-07-27 2016-07-25 102.916 16,631 +452 0.00% 1,711,588
2016-07-18 2016-07-14 99.260 16,179 -136 0.00% 1,605,923
2016-07-07 2016-07-05 96.490 16,315 -902 0.00% 1,574,238
2016-07-06 2016-07-04 98.927 17,217 -452 0.00% 1,703,233
2016-07-05 2016-06-30 96.490 17,669 -451 0.00% 1,704,886
2016-07-04 2016-06-29 94.164 18,120 +451 0.00% 1,706,248
2016-06-29 2016-06-27 91.284 17,669 -451 0.00% 1,612,888
2016-06-28 2016-06-24 91.173 18,120 +903 0.00% 1,652,050
2016-06-23 2016-06-21 91.505 17,217 +1,360 0.00% 1,575,443
2016-06-20 2016-06-16 89.400 15,857 -1,354 0.00% 1,417,620
2016-06-17 2016-06-15 91.394 17,211 +451 0.00% 1,572,987
2016-06-15 2016-06-13 92.281 16,760 +903 0.00% 1,546,622
2016-06-13 2016-06-08 94.496 15,857 -903 0.00% 1,498,426
2016-06-08 2016-06-06 95.493 16,760 +3,159 0.00% 1,600,466
2016-06-07 2016-06-03 120.870 13,601 -2,256 0.00% 1,643,952
2016-06-06 2016-06-02 118.253 15,857 +1,358 0.00% 1,875,140
2016-06-03 2016-06-01 117.007 14,499 +401 0.00% 1,696,485
2016-06-02 2016-05-31 117.505 14,098 -401 0.00% 1,656,592
2016-05-27 2016-05-25 113.767 14,499 -1,605 0.00% 1,649,511
2016-05-23 2016-05-19 108.908 16,104 +401 0.00% 1,753,847
2016-05-18 2016-05-16 110.278 15,703 +1,204 0.00% 1,731,699
2016-05-17 2016-05-13 110.901 14,499 +401 0.00% 1,607,957
2016-05-16 2016-05-12 112.646 14,098 -802 0.00% 1,588,080
2016-05-13 2016-05-11 115.138 14,900 +1,203 0.00% 1,715,555
2016-05-11 2016-05-09 116.384 13,697 +402 0.00% 1,594,112
2016-05-10 2016-05-06 115.013 13,295 +401 0.00% 1,529,102
2016-05-09 2016-05-05 117.755 12,894 -401 0.00% 1,518,329
2016-05-05 2016-05-03 118.253 13,295 +401 0.00% 1,572,175
2016-05-04 2016-04-29 120.870 12,894 +1,204 0.00% 1,558,497
2016-05-03 2016-04-28 124.608 11,690 -1,204 0.00% 1,456,669
2016-04-29 2016-04-27 123.985 12,894 +1,204 0.00% 1,598,664
2016-04-28 2016-04-26 125.605 11,690 -2,007 0.00% 1,468,323
2016-04-27 2016-04-25 124.234 13,697 -401 0.00% 1,701,637
2016-04-25 2016-04-21 125.231 14,098 -401 0.00% 1,765,509
2016-04-22 2016-04-20 123.736 14,499 +401 0.00% 1,794,047
2016-04-15 2016-04-13 123.860 14,098 -802 0.00% 1,746,185
2016-04-14 2016-04-12 120.745 14,900 +802 0.00% 1,799,105
2016-04-08 2016-04-06 118.253 14,098 -401 0.00% 1,667,133
2016-04-07 2016-04-05 117.007 14,499 -803 0.00% 1,696,485
2016-04-01 2016-03-30 120.995 15,302 -401 0.00% 1,851,458
2016-03-29 2016-03-23 117.256 15,703 -2,006 0.00% 1,841,275
2016-03-24 2016-03-22 115.761 17,709 +2,809 0.00% 2,050,011
2016-03-23 2016-03-21 120.745 14,900 -402 0.00% 1,799,105
2016-03-22 2016-03-18 119.250 15,302 +402 0.00% 1,824,763
2016-03-21 2016-03-17 118.004 14,900 -1,605 0.00% 1,758,258
2016-03-18 2016-03-16 116.633 16,505 +401 0.00% 1,925,031
2016-03-16 2016-03-14 116.010 16,104 -401 0.00% 1,868,228
2016-03-11 2016-03-09 110.652 16,505 +4,012 0.00% 1,826,312
2016-03-10 2016-03-08 110.527 12,493 -401 0.00% 1,380,819
2016-03-09 2016-03-07 112.147 12,894 +401 0.00% 1,446,028
2016-03-08 2016-03-04 112.895 12,493 -401 0.00% 1,410,397
2016-03-07 2016-03-03 109.032 12,894 -401 0.00% 1,405,860
2016-03-04 2016-03-02 108.409 13,295 +401 0.00% 1,441,299
2016-03-03 2016-03-01 107.537 12,894 -803 0.00% 1,386,580
2016-02-29 2016-02-25 102.553 13,697 +402 0.00% 1,404,662
2016-02-23 2016-02-19 103.300 13,295 -402 0.00% 1,373,376
2016-02-18 2016-02-16 102.054 13,697 -401 0.00% 1,397,835
2016-02-17 2016-02-15 99.936 14,098 -401 0.00% 1,408,894
2016-02-15 2016-02-11 96.696 14,499 +401 0.00% 1,401,994
2016-02-11 2016-02-04 99.811 14,098 -401 0.00% 1,407,137
2016-02-05 2016-02-03 98.565 14,499 +1,605 0.00% 1,429,095
2016-02-01 2016-01-28 106.540 12,894 -803 0.00% 1,373,726
2016-01-29 2016-01-27 99.811 13,697 -401 0.00% 1,367,113
2016-01-27 2016-01-25 96.571 14,098 -401 0.00% 1,361,462
2016-01-25 2016-01-21 93.955 14,499 +401 0.00% 1,362,247
2016-01-22 2016-01-20 100.060 14,098 +803 0.00% 1,410,651
2016-01-19 2016-01-15 104.048 13,295 +401 0.00% 1,383,316
2016-01-14 2016-01-12 107.163 12,894 -1,204 0.00% 1,381,760
2016-01-13 2016-01-11 109.780 14,098 +401 0.00% 1,547,675
2016-01-11 2016-01-07 114.515 13,697 -2,808 0.00% 1,568,510
2016-01-07 2016-01-05 116.259 16,505 +401 0.00% 1,918,861
2016-01-04 2015-12-29 118.502 16,104 +401 0.00% 1,908,362
2015-12-11 2015-12-09 117.256 15,703 +803 0.00% 1,841,275
2015-12-10 2015-12-08 119.250 14,900 +802 0.00% 1,776,825
2015-12-08 2015-12-04 119.748 14,098 +401 0.00% 1,688,213
2015-12-07 2015-12-03 119.624 13,697 +402 0.00% 1,638,487
2015-12-04 2015-12-02 122.116 13,295 -803 0.00% 1,623,532
2015-12-02 2015-11-30 119.001 14,098 +401 0.00% 1,677,673
2015-11-30 2015-11-26 121.618 13,697 -401 0.00% 1,665,796
2015-11-26 2015-11-24 120.995 14,098 +401 0.00% 1,705,781
2015-11-25 2015-11-23 121.991 13,697 -1,605 0.00% 1,670,916
2015-11-24 2015-11-20 122.988 15,302 -401 0.00% 1,881,966
2015-11-23 2015-11-19 119.250 15,703 +401 0.00% 1,872,583
2015-11-19 2015-11-17 119.375 15,302 +803 0.00% 1,826,670
2015-11-17 2015-11-13 119.001 14,499 -803 0.00% 1,725,392
2015-11-12 2015-11-10 117.381 15,302 +1,204 0.00% 1,796,162
2015-11-11 2015-11-09 120.621 14,098 +1,204 0.00% 1,700,510
2015-11-10 2015-11-06 122.241 12,894 +401 0.00% 1,576,170
2015-11-06 2015-11-04 124.982 12,493 -1,605 0.00% 1,561,400
2015-11-05 2015-11-03 122.116 14,098 -401 0.00% 1,721,591
2015-11-04 2015-11-02 120.745 14,499 +1,605 0.00% 1,750,686
2015-11-03 2015-10-30 123.736 12,894 +1,605 0.00% 1,595,451
2015-10-27 2015-10-23 127.599 11,289 -1,605 0.00% 1,440,462
2015-10-26 2015-10-22 124.359 12,894 +401 0.00% 1,603,484
2015-10-23 2015-10-20 123.611 12,493 +401 0.00% 1,544,276
2015-10-20 2015-10-16 125.730 12,092 -802 0.00% 1,520,323
2015-10-19 2015-10-15 123.985 12,894 +401 0.00% 1,598,664
2015-10-14 2015-10-12 120.621 12,493 -80 0.00% 1,506,914
2015-10-08 2015-10-06 119.375 12,573 -803 0.00% 1,500,897
2015-10-07 2015-10-05 119.624 13,376 -401 0.00% 1,600,088
2015-10-02 2015-09-29 114.266 13,777 +803 0.00% 1,574,238
2015-09-30 2015-09-25 117.755 12,974 +401 0.00% 1,527,749
2015-09-25 2015-09-23 118.378 12,573 +401 0.00% 1,488,363
2015-09-17 2015-09-15 119.998 12,172 +402 0.00% 1,460,611
2015-09-10 2015-09-08 119.375 11,770 -402 0.00% 1,405,039
2015-09-07 2015-09-02 115.263 12,172 -401 0.00% 1,402,976
2015-09-02 2015-08-31 119.984 12,573 +103 0.00% 1,508,565
2015-09-01 2015-08-28 121.366 12,470 -796 0.00% 1,513,440
2015-08-31 2015-08-27 122.623 13,266 -398 0.00% 1,626,715
2015-08-28 2015-08-26 115.964 13,664 +398 0.00% 1,584,533
2015-08-27 2015-08-25 117.723 13,266 -796 0.00% 1,561,713
2015-08-26 2015-08-24 115.838 14,062 +398 0.00% 1,628,920
2015-08-25 2015-08-21 119.859 13,664 -1,592 0.00% 1,637,751
2015-08-24 2015-08-20 113.577 15,256 +1,990 0.00% 1,732,730
2015-08-21 2015-08-19 116.090 13,266 +1,592 0.00% 1,540,046
2015-08-20 2015-08-18 118.979 11,674 +796 0.00% 1,388,965
2015-08-19 2015-08-17 121.115 10,878 -2,388 0.00% 1,317,491
2015-08-18 2015-08-14 121.366 13,266 -398 0.00% 1,610,048
2015-08-14 2015-08-12 121.618 13,664 +1,592 0.00% 1,661,785
2015-08-10 2015-08-06 126.266 12,072 +398 0.00% 1,524,288
2015-08-07 2015-08-05 127.271 11,674 +398 0.00% 1,485,767
2015-08-04 2015-07-31 128.654 11,276 +796 0.00% 1,450,697
2015-07-29 2015-07-27 129.533 10,480 +398 0.00% 1,357,506
2015-07-20 2015-07-16 134.182 10,082 -796 0.00% 1,352,819
2015-07-15 2015-07-13 131.166 10,878 -796 0.00% 1,426,827
2015-07-14 2015-07-10 128.905 11,674 +796 0.00% 1,504,834
2015-07-13 2015-07-09 127.397 10,878 -1,592 0.00% 1,385,826
2015-07-10 2015-07-08 123.125 12,470 +1,592 0.00% 1,535,374
2015-07-09 2015-07-07 128.779 10,878 +555 0.00% 1,400,860
2015-07-08 2015-07-06 129.659 10,323 +796 0.00% 1,338,466
2015-07-07 2015-07-03 132.423 9,527 -796 0.00% 1,261,591
2015-07-02 2015-06-29 131.418 10,323 +398 0.00% 1,356,623
2015-06-22 2015-06-18 134.056 9,925 +398 0.00% 1,330,505
2015-06-04 2015-06-02 175.831 9,527 +970 0.00% 1,675,142
2015-06-03 2015-06-01 175.831 8,557 +357 0.00% 1,504,586
2015-05-29 2015-05-27 177.929 8,200 +358 0.00% 1,459,020
2015-05-27 2015-05-22 179.748 7,842 -358 0.00% 1,409,581
2015-05-26 2015-05-21 176.670 8,200 +358 0.00% 1,448,696
2015-05-15 2015-05-13 173.313 7,842 -715 0.00% 1,359,122
2015-05-07 2015-05-05 176.670 8,557 +715 0.00% 1,511,768
2015-04-30 2015-04-28 169.536 7,842 -715 0.00% 1,329,504
2015-04-29 2015-04-27 169.536 8,557 +715 0.00% 1,450,722
2015-04-08 2015-04-01 156.248 7,842 -715 0.00% 1,225,294
2015-04-01 2015-03-30 152.751 8,557 -358 0.00% 1,307,087
2015-03-26 2015-03-24 149.393 8,915 -4,378 0.00% 1,331,842
2015-03-25 2015-03-23 144.078 13,293 -358 0.00% 1,915,228
2015-03-20 2015-03-18 141.700 13,651 +1,072 0.00% 1,934,346
2015-03-10 2015-03-06 143.518 12,579 +715 0.00% 1,805,318
2015-03-05 2015-03-03 148.834 11,864 -357 0.00% 1,765,765
2015-03-04 2015-03-02 148.414 12,221 +1,072 0.00% 1,813,770
2015-03-02 2015-02-26 150.652 11,149 +715 0.00% 1,679,623
2015-02-24 2015-02-18 154.289 10,434 -357 0.00% 1,609,854
2015-01-30 2015-01-28 154.989 10,791 +357 0.00% 1,672,483
2015-01-28 2015-01-26 156.667 10,434 -715 0.00% 1,634,666
2015-01-27 2015-01-23 153.590 11,149 -715 0.00% 1,712,373
2015-01-23 2015-01-21 149.673 11,864 +715 0.00% 1,775,723
2015-01-21 2015-01-19 146.736 11,149 +358 0.00% 1,635,956
2015-01-15 2015-01-13 149.533 10,791 +357 0.00% 1,613,614
2015-01-13 2015-01-09 148.974 10,434 +358 0.00% 1,554,392
2015-01-08 2015-01-06 149.533 10,076 -358 0.00% 1,506,697
2014-12-30 2014-12-24 148.274 10,434 -715 0.00% 1,547,095
2014-12-23 2014-12-19 144.917 11,149 -715 0.00% 1,615,682
2014-12-22 2014-12-18 143.099 11,864 +1,073 0.00% 1,697,723
2014-12-19 2014-12-17 141.700 10,791 +357 0.00% 1,529,084
2014-12-18 2014-12-16 141.560 10,434 +358 0.00% 1,477,038
2014-12-05 2014-12-03 145.197 10,076 -358 0.00% 1,463,005
2014-12-04 2014-12-02 144.498 10,434 -715 0.00% 1,507,688
2014-12-03 2014-12-01 141.840 11,149 +715 0.00% 1,581,372
2014-11-24 2014-11-20 143.239 10,434 -2,859 0.00% 1,494,552
2014-11-21 2014-11-19 143.798 13,293 +2,144 0.00% 1,911,509
2014-11-20 2014-11-18 143.379 11,149 -357 0.00% 1,598,527
2014-11-19 2014-11-17 144.498 11,506 +1,072 0.00% 1,662,589
2014-11-11 2014-11-07 140.301 10,434 +358 0.00% 1,463,902
2014-11-07 2014-11-05 145.337 10,076 -715 0.00% 1,464,414
2014-10-24 2014-10-22 149.813 10,791 -358 0.00% 1,616,633
2014-10-23 2014-10-21 145.337 11,149 +358 0.00% 1,620,361
2014-10-17 2014-10-15 146.316 10,791 -715 0.00% 1,578,896
2014-10-14 2014-10-10 140.721 11,506 +357 0.00% 1,619,133
2014-10-08 2014-10-06 144.917 11,149 -1,430 0.00% 1,615,682
2014-10-06 2014-09-30 140.721 12,579 +1,073 0.00% 1,770,126
2014-10-03 2014-09-29 143.379 11,506 +357 0.00% 1,649,713
2014-09-26 2014-09-24 148.694 11,149 +358 0.00% 1,657,789
2014-09-24 2014-09-22 152.051 10,791 -715 0.00% 1,640,784
2014-09-10 2014-09-05 154.387 11,506 +70 0.00% 1,776,381
2014-08-15 2014-08-13 140.032 11,436 -356 0.00% 1,601,409
2014-08-14 2014-08-12 137.921 11,792 -355 0.00% 1,626,367
2014-08-13 2014-08-11 139.610 12,147 -355 0.00% 1,695,843
2014-08-12 2014-08-08 133.277 12,502 +355 0.00% 1,666,228
2014-08-07 2014-08-05 136.514 12,147 -710 0.00% 1,658,234
2014-08-06 2014-08-04 137.358 12,857 -711 0.00% 1,766,015
2014-08-05 2014-08-01 136.514 13,568 -711 0.00% 1,852,220
2014-08-04 2014-07-31 139.188 14,279 +281 0.00% 1,987,463
2014-07-29 2014-07-25 131.166 13,998 -710 0.00% 1,836,060
2014-07-21 2014-07-17 130.603 14,708 -1,066 0.00% 1,920,908
2014-07-18 2014-07-16 130.321 15,774 +497 0.00% 2,055,691
2014-07-17 2014-07-15 128.633 15,277 +711 0.00% 1,965,121
2014-07-15 2014-07-11 127.366 14,566 +1,066 0.00% 1,855,213
2014-07-11 2014-07-09 127.085 13,500 +1,421 0.00% 1,715,641
2014-07-07 2014-07-03 130.603 12,079 -711 0.00% 1,577,553
2014-07-03 2014-06-30 127.647 12,790 +711 0.00% 1,632,611
2014-07-02 2014-06-27 129.477 12,079 -356 0.00% 1,563,953
2014-06-26 2014-06-24 127.507 12,435 +356 0.00% 1,585,547
2014-06-11 2014-06-09 165.807 12,079 +1,252 0.00% 2,002,784
2014-06-09 2014-06-05 163.295 10,827 -318 0.00% 1,767,993
2014-06-06 2014-06-04 157.642 11,145 +318 0.00% 1,756,924
2014-05-26 2014-05-22 154.031 10,827 -1,274 0.00% 1,667,694
2014-05-23 2014-05-21 153.874 12,101 +1,274 0.00% 1,862,029
2014-05-14 2014-05-12 148.850 10,827 -1,592 0.00% 1,611,594
2014-05-13 2014-05-09 143.040 12,419 +637 0.00% 1,776,414
2014-05-12 2014-05-08 143.040 11,782 +955 0.00% 1,685,297
2014-05-08 2014-05-05 146.494 10,827 -1,274 0.00% 1,586,094
2014-05-07 2014-05-02 148.064 12,101 -318 0.00% 1,791,728
2014-04-29 2014-04-25 141.627 12,419 +1,274 0.00% 1,758,864
2014-04-28 2014-04-24 144.296 11,145 +318 0.00% 1,608,180
2014-04-01 2014-03-28 138.173 10,827 -318 0.00% 1,495,994
2014-03-28 2014-03-26 136.916 11,145 -1,274 0.00% 1,525,934
2014-03-10 2014-03-06 134.875 12,419 -319 0.00% 1,675,016
2014-02-14 2014-02-12 134.090 12,738 -318 0.00% 1,708,041
2014-02-13 2014-02-11 130.008 13,056 +318 0.00% 1,697,382
2014-01-29 2014-01-27 133.619 12,738 +956 0.00% 1,702,041
2014-01-27 2014-01-23 138.801 11,782 +318 0.00% 1,635,349
2014-01-24 2014-01-22 141.470 11,464 -318 0.00% 1,621,811
2014-01-17 2014-01-15 137.545 11,782 +318 0.00% 1,620,549
2014-01-14 2014-01-10 140.214 11,464 -318 0.00% 1,607,411
2013-12-20 2013-12-18 138.173 11,782 +318 0.00% 1,627,949
2013-12-19 2013-12-17 137.702 11,464 +319 0.00% 1,578,610
2013-12-17 2013-12-13 137.388 11,145 -2,230 0.00% 1,531,184
2013-12-11 2013-12-09 137.545 13,375 +319 0.00% 1,839,658
2013-12-09 2013-12-05 139.900 13,056 -637 0.00% 1,826,531
2013-11-19 2013-11-15 142.726 13,693 +637 0.00% 1,954,347
2013-11-11 2013-11-07 141.627 13,056 +1,274 0.00% 1,849,081
2013-11-07 2013-11-05 144.296 11,782 +637 0.00% 1,700,097
2013-09-26 2013-09-24 150.263 11,145 -319 0.00% 1,674,677
2013-09-25 2013-09-23 154.502 11,464 -637 0.00% 1,771,212
2013-09-05 2013-09-03 148.605 12,101 -637 0.00% 1,798,272
2013-09-04 2013-09-02 148.763 12,738 +87 0.00% 1,894,947
2013-08-30 2013-08-28 143.072 12,651 +633 0.00% 1,810,004
2013-08-29 2013-08-27 146.234 12,018 +632 0.00% 1,757,438
2013-08-22 2013-08-20 148.447 11,386 +316 0.00% 1,690,219
2013-08-21 2013-08-19 152.241 11,070 +633 0.00% 1,685,311
2013-08-19 2013-08-15 152.874 10,437 -538 0.00% 1,595,542
2013-08-15 2013-08-12 153.822 10,975 +633 0.00% 1,688,199
2013-07-16 2013-07-12 155.087 10,342 -949 0.00% 1,603,909
2013-07-15 2013-07-11 152.716 11,291 +1,803 0.00% 1,724,311
2013-07-12 2013-07-10 150.818 9,488 -2,214 0.00% 1,430,966
2013-07-11 2013-07-09 149.554 11,702 -316 0.00% 1,750,078
2013-07-10 2013-07-08 146.866 12,018 +316 0.00% 1,765,038
2013-07-09 2013-07-05 149.870 11,702 -633 0.00% 1,753,778
2013-07-08 2013-07-04 142.914 12,335 +317 0.00% 1,762,844
2013-07-02 2013-06-27 146.392 12,018 -317 0.00% 1,759,338
2013-06-27 2013-06-25 143.072 12,335 -6,325 0.00% 1,764,794
2013-06-18 2013-06-14 142.282 18,660 +4,428 0.00% 2,654,974
2013-06-17 2013-06-13 141.017 14,232 +1,897 0.00% 2,006,952
2013-06-14 2013-06-11 141.017 12,335 +949 0.00% 1,739,443
2013-06-13 2013-06-10 146.866 11,386 +633 0.00% 1,672,219
2013-06-11 2013-06-07 146.550 10,753 -1,898 0.00% 1,575,852
2013-06-10 2013-06-06 146.392 12,651 +633 0.00% 1,852,004
2013-06-07 2013-06-05 151.767 12,018 +3,479 0.00% 1,823,936
2013-06-05 2013-06-03 193.205 8,539 +881 0.00% 1,649,781
2013-06-03 2013-05-30 194.439 7,658 -284 0.00% 1,489,017
2013-05-31 2013-05-29 197.965 7,942 +284 0.00% 1,572,239
2013-04-11 2013-04-09 187.212 7,658 -284 0.00% 1,433,668
2013-04-10 2013-04-08 185.096 7,942 +284 0.00% 1,470,036
2013-04-02 2013-03-27 189.151 7,658 -284 0.00% 1,448,518
2013-03-28 2013-03-26 185.978 7,942 -283 0.00% 1,477,036
2013-03-26 2013-03-22 173.638 8,225 -851 0.00% 1,428,173
2013-03-18 2013-03-14 174.696 9,076 +851 0.00% 1,585,539
2013-03-15 2013-03-13 180.689 8,225 +283 0.00% 1,486,170
2013-03-11 2013-03-07 185.273 7,942 +284 0.00% 1,471,436
2013-03-01 2013-02-27 188.446 7,658 -284 0.00% 1,443,118
2013-02-25 2013-02-21 188.622 7,942 +567 0.00% 1,498,037
2013-02-18 2013-02-14 191.266 7,375 +284 0.00% 1,410,589
2013-02-14 2013-02-07 188.270 7,091 +851 0.00% 1,335,019
2013-02-07 2013-02-05 188.622 6,240 +567 0.00% 1,177,002
2013-01-23 2013-01-21 209.071 5,673 +284 0.00% 1,186,059
2013-01-07 2013-01-03 194.968 5,389 -1,702 0.00% 1,050,684
2012-12-07 2012-12-05 194.616 7,091 -284 0.00% 1,380,020
2012-12-04 2012-11-30 194.616 7,375 -567 0.00% 1,435,291
2012-11-27 2012-11-23 193.029 7,942 -283 0.00% 1,533,038
2012-11-13 2012-11-09 185.978 8,225 +283 0.00% 1,529,668
2012-11-12 2012-11-08 188.270 7,942 +567 0.00% 1,495,237
2012-11-09 2012-11-07 194.087 7,375 -567 0.00% 1,431,391
2012-11-06 2012-11-02 192.324 7,942 -283 0.00% 1,527,437
2012-11-05 2012-11-01 190.385 8,225 -284 0.00% 1,565,916
2012-11-02 2012-10-31 189.327 8,509 -284 0.00% 1,610,985
2012-11-01 2012-10-30 187.036 8,793 +568 0.00% 1,644,604
2012-10-31 2012-10-29 187.741 8,225 +3,970 0.00% 1,544,167
2012-10-30 2012-10-26 200.609 4,255 -283 0.00% 853,593
2012-10-29 2012-10-25 201.491 4,538 +283 0.00% 914,365
2012-10-09 2012-10-05 199.023 4,255 -567 0.00% 846,842
2012-09-20 2012-09-18 189.504 4,822 -283 0.00% 913,786
2012-09-19 2012-09-17 188.270 5,105 +283 0.00% 961,116
2012-09-18 2012-09-14 190.914 4,822 -283 0.00% 920,586
2012-09-17 2012-09-13 183.510 5,105 +283 0.00% 936,818
2012-09-12 2012-09-10 176.459 4,822 -567 0.00% 850,883
2012-09-11 2012-09-07 175.401 5,389 +567 0.00% 945,236
2012-09-05 2012-09-03 174.245 4,822 -567 0.00% 840,209
2012-09-04 2012-08-31 169.277 5,389 -529 0.00% 912,232
2012-09-03 2012-08-30 165.728 5,918 +1,128 0.00% 980,777
2012-08-27 2012-08-23 174.067 4,790 -282 0.00% 833,783
2012-08-20 2012-08-16 166.792 5,072 +282 0.00% 845,971
2012-08-14 2012-08-10 166.615 4,790 -282 0.00% 798,086
2012-08-08 2012-08-06 166.260 5,072 -564 0.00% 843,271
2012-08-07 2012-08-03 161.824 5,636 +564 0.00% 912,041
2012-07-31 2012-07-27 154.727 5,072 -282 0.00% 784,773
2012-07-27 2012-07-25 154.372 5,354 +282 0.00% 826,506
2012-07-06 2012-07-04 155.791 5,072 -282 0.00% 790,173
2012-07-05 2012-07-03 151.888 5,354 +282 0.00% 813,206
2012-07-04 2012-06-29 151.355 5,072 -282 0.00% 767,674
2012-07-03 2012-06-28 147.452 5,354 -282 0.00% 789,456
2012-06-29 2012-06-27 147.629 5,636 -845 0.00% 832,037
2012-06-27 2012-06-25 144.258 6,481 +282 0.00% 934,934
2012-06-22 2012-06-20 148.339 6,199 -282 0.00% 919,552
2012-06-13 2012-06-11 148.011 6,481 +110 0.00% 959,263
2012-06-08 2012-06-06 146.567 6,371 -277 0.00% 933,781
2012-05-31 2012-05-29 143.679 6,648 -277 0.00% 955,181
2012-05-30 2012-05-28 141.513 6,925 -277 0.00% 979,981
2012-05-28 2012-05-24 136.640 7,202 +277 0.00% 984,080
2012-05-24 2012-05-22 142.235 6,925 -277 0.00% 984,980
2012-05-22 2012-05-18 138.445 7,202 +277 0.00% 997,080
2012-05-21 2012-05-17 138.084 6,925 +277 0.00% 956,231
2012-05-18 2012-05-16 141.152 6,648 +277 0.00% 938,381
2012-05-15 2012-05-11 144.040 6,371 -554 0.00% 917,682
2012-05-14 2012-05-10 148.914 6,925 -277 0.00% 1,031,229
2012-05-11 2012-05-09 149.095 7,202 +277 0.00% 1,073,779
2012-05-10 2012-05-08 151.261 6,925 +277 0.00% 1,047,479
2012-05-08 2012-05-04 157.578 6,648 +277 0.00% 1,047,579
2012-04-30 2012-04-26 158.842 6,371 +277 0.00% 1,011,980
2012-04-17 2012-04-13 163.354 6,094 -277 0.00% 995,480
2012-04-11 2012-04-05 158.661 6,371 -277 0.00% 1,010,830
2012-04-05 2012-04-02 157.037 6,648 -554 0.00% 1,043,979
2012-04-03 2012-03-30 154.690 7,202 +831 0.00% 1,114,078
2012-03-26 2012-03-22 164.979 6,371 +554 0.00% 1,051,079
2012-03-23 2012-03-21 166.242 5,817 +277 0.00% 967,031
2012-03-22 2012-03-20 166.062 5,540 -1,108 0.00% 919,982
2012-03-20 2012-03-16 168.589 6,648 +277 0.00% 1,120,778
2012-03-16 2012-03-14 170.213 6,371 -277 0.00% 1,084,428
2012-03-15 2012-03-13 168.950 6,648 -277 0.00% 1,123,178
2012-03-12 2012-03-08 166.603 6,925 -277 0.00% 1,153,727
2012-03-09 2012-03-07 163.896 7,202 +277 0.00% 1,180,377
2012-03-08 2012-03-06 163.354 6,925 +1,108 0.00% 1,131,228
2012-03-05 2012-03-01 171.116 5,817 +554 0.00% 995,380
2012-02-27 2012-02-23 171.296 5,263 +277 0.00% 901,532
2012-02-22 2012-02-20 172.740 4,986 -277 0.00% 861,283
2012-02-21 2012-02-17 175.809 5,263 +277 0.00% 925,282
2012-02-17 2012-02-15 173.823 4,986 -831 0.00% 866,683
2012-02-16 2012-02-14 163.896 5,817 -277 0.00% 953,381
2012-02-14 2012-02-10 153.427 6,094 +277 0.00% 934,981
2012-02-10 2012-02-08 158.120 5,817 -277 0.00% 919,782
2012-02-09 2012-02-07 155.412 6,094 +277 0.00% 947,081
2012-02-07 2012-02-03 157.217 5,817 -277 0.00% 914,532
2012-02-02 2012-01-31 151.983 6,094 +277 0.00% 926,182
2012-01-31 2012-01-27 156.495 5,817 -277 0.00% 910,332
2012-01-30 2012-01-26 155.051 6,094 +277 0.00% 944,881
2012-01-19 2012-01-17 150.178 5,817 -277 0.00% 873,583
2012-01-18 2012-01-16 145.123 6,094 +277 0.00% 884,382
2012-01-05 2012-01-03 144.040 5,817 -554 0.00% 837,883
2012-01-04 2011-12-30 139.347 6,371 -554 0.00% 887,782
2012-01-03 2011-12-29 137.903 6,925 -554 0.00% 954,981
2011-12-21 2011-12-19 129.600 7,479 -831 0.00% 969,281
2011-12-20 2011-12-16 133.210 8,310 +277 0.00% 1,106,978
2011-12-16 2011-12-14 132.669 8,033 +277 0.00% 1,065,729
2011-12-13 2011-12-09 132.488 7,756 +831 0.00% 1,027,580
2011-12-12 2011-12-08 136.640 6,925 +277 0.00% 946,231
2011-12-05 2011-12-01 140.791 6,648 -554 0.00% 935,981
2011-12-02 2011-11-30 134.654 7,202 +277 0.00% 969,781
2011-12-01 2011-11-29 137.903 6,925 -277 0.00% 954,981
2011-11-30 2011-11-28 137.723 7,202 -554 0.00% 991,880
2011-11-29 2011-11-25 132.669 7,756 +277 0.00% 1,028,980
2011-11-25 2011-11-23 135.557 7,479 +554 0.00% 1,013,830
2011-11-22 2011-11-18 140.611 6,925 +277 0.00% 973,731
2011-11-17 2011-11-15 147.831 6,648 +277 0.00% 982,780
2011-11-16 2011-11-14 151.080 6,371 -277 0.00% 962,531
2011-11-15 2011-11-11 146.387 6,648 +277 0.00% 973,181
2011-11-14 2011-11-10 146.567 6,371 +277 0.00% 933,781
2011-11-08 2011-11-04 154.871 6,094 -277 0.00% 943,781
2011-11-07 2011-11-03 150.539 6,371 +277 0.00% 959,081
2011-11-04 2011-11-02 156.676 6,094 -277 0.00% 954,781
2011-11-03 2011-11-01 151.441 6,371 +277 0.00% 964,831
2011-11-02 2011-10-31 155.412 6,094 -277 0.00% 947,081
2011-10-31 2011-10-27 147.470 6,371 -277 0.00% 939,531
2011-10-27 2011-10-25 148.011 6,648 -277 0.00% 983,980
2011-10-17 2011-10-13 142.235 6,925 -277 0.00% 984,980
2011-10-13 2011-10-11 134.293 7,202 -277 0.00% 967,181
2011-10-11 2011-10-07 129.961 7,479 -277 0.00% 971,981
2011-10-04 2011-09-30 127.976 7,756 +277 0.00% 992,580
2011-10-03 2011-09-28 137.542 7,479 +277 0.00% 1,028,680
2011-09-28 2011-09-26 134.474 7,202 +277 0.00% 968,481
2011-09-23 2011-09-21 148.734 6,925 +277 0.00% 1,029,980
2011-09-20 2011-09-16 151.983 6,648 -554 0.00% 1,010,380
2011-09-15 2011-09-12 151.802 7,202 +277 0.00% 1,093,278
2011-09-07 2011-09-05 156.861 6,925 +48 0.00% 1,086,263
2011-08-26 2011-08-24 158.497 6,877 -275 0.00% 1,089,984
2011-08-24 2011-08-22 153.408 7,152 -275 0.00% 1,097,171
2011-08-23 2011-08-19 150.681 7,427 +275 0.00% 1,119,109
2011-08-16 2011-08-12 160.133 7,152 -825 0.00% 1,145,270
2011-08-15 2011-08-11 159.224 7,977 -1,376 0.00% 1,270,130
2011-08-09 2011-08-05 166.313 9,353 -1,950 0.00% 1,555,523
2011-08-08 2011-08-04 173.220 11,303 +275 0.00% 1,957,903
2011-08-02 2011-07-29 179.581 11,028 -275 0.00% 1,980,424
2011-08-01 2011-07-28 178.673 11,303 -2,751 0.00% 2,019,537
2011-07-29 2011-07-27 180.127 14,054 +275 0.00% 2,531,501
2011-07-28 2011-07-26 178.127 13,779 -550 0.00% 2,454,417
2011-07-26 2011-07-22 175.764 14,329 -275 0.00% 2,518,529
2011-07-25 2011-07-21 172.856 14,604 +275 0.00% 2,524,393
2011-07-18 2011-07-14 173.765 14,329 +275 0.00% 2,489,879
2011-07-14 2011-07-12 173.947 14,054 +550 0.00% 2,444,649
2011-07-12 2011-07-08 181.944 13,504 -275 0.00% 2,456,977
2011-07-08 2011-07-06 183.762 13,779 -275 0.00% 2,532,057
2011-07-05 2011-06-30 182.308 14,054 -550 0.00% 2,562,155
2011-06-30 2011-06-28 176.310 14,604 +275 0.00% 2,574,827
2011-06-29 2011-06-27 176.310 14,329 -275 0.00% 2,526,342
2011-06-20 2011-06-16 174.674 14,604 +2,751 0.00% 2,550,937
2011-06-15 2011-06-13 178.309 11,853 +275 0.00% 2,113,498
2011-06-14 2011-06-10 177.582 11,578 +550 0.00% 2,056,045
2011-06-10 2011-06-08 181.944 11,028 +550 0.00% 2,006,483
2011-06-08 2011-06-03 184.126 10,478 +550 0.00% 1,929,267
2011-06-07 2011-06-02 186.852 9,928 +275 0.00% 1,855,066
2011-06-02 2011-05-31 191.941 9,653 -275 0.00% 1,852,810
2011-05-27 2011-05-25 187.579 9,928 -275 0.00% 1,862,284
2011-05-26 2011-05-24 184.853 10,203 -275 0.00% 1,886,051
2011-05-25 2011-05-23 182.853 10,478 +275 0.00% 1,915,936
2011-05-23 2011-05-19 186.488 10,203 +275 0.00% 1,902,742
2011-05-20 2011-05-18 184.307 9,928 +825 0.00% 1,829,803
2011-05-19 2011-05-17 184.671 9,103 +826 0.00% 1,681,058
2011-05-18 2011-05-16 187.579 8,277 +1,100 0.00% 1,552,591
2011-05-17 2011-05-13 191.214 7,177 +825 0.00% 1,372,345
2011-05-13 2011-05-11 188.306 6,352 +275 0.00% 1,196,120
2011-05-09 2011-05-05 186.307 6,077 -550 0.00% 1,132,186
2011-05-06 2011-05-04 186.307 6,627 +1,376 0.00% 1,234,654
2011-05-03 2011-04-28 193.214 5,251 +550 0.00% 1,014,565
2011-04-21 2011-04-19 197.949 4,701 +1,147 0.00% 930,558
2011-04-20 2011-04-18 200.895 3,554 +543 0.00% 713,982
2011-04-18 2011-04-14 206.235 3,011 +543 0.00% 620,974
2011-04-15 2011-04-13 207.156 2,468 -272 0.00% 511,261
2011-04-14 2011-04-12 201.632 2,740 +272 0.00% 552,471
2011-04-12 2011-04-08 207.892 2,468 +271 0.00% 513,079
2011-04-11 2011-04-07 206.235 2,197 -271 0.00% 453,099
2011-04-04 2011-03-31 198.501 2,468 -272 0.00% 489,901
2011-03-28 2011-03-24 188.190 2,740 +1,629 0.00% 515,640
2011-03-25 2011-03-23 184.323 1,111 -271 0.00% 204,783
2011-03-22 2011-03-18 174.748 1,382 -272 0.00% 241,501
2011-03-18 2011-03-16 170.328 1,654 +272 0.00% 281,723
2011-03-15 2011-03-11 178.430 1,382 +271 0.00% 246,591
2011-03-02 2011-02-28 181.745 1,111 -271 0.00% 201,918
2011-03-01 2011-02-25 176.405 1,382 +271 0.00% 243,791
2011-02-10 2011-02-08 193.161 1,111 +272 0.00% 214,602
2011-01-31 2011-01-27 200.527 839 +271 0.00% 168,242
2011-01-10 2011-01-06 208.445 568 -271 0.00% 118,397
2011-01-05 2011-01-03 199.790 839 -272 0.00% 167,624
2010-12-20 2010-12-16 195.003 1,111 +272 0.00% 216,648
2010-12-16 2010-12-14 197.949 839 -272 0.00% 166,079
2010-12-14 2010-12-10 195.739 1,111 +272 0.00% 217,466
2010-11-30 2010-11-26 200.711 839 +271 0.00% 168,397
2010-11-08 2010-11-04 216.547 568 -543 0.00% 122,999
2010-11-04 2010-11-02 206.972 1,111 +543 0.00% 229,946
2010-10-29 2010-10-27 207.892 568 -1,357 0.00% 118,083
2010-10-28 2010-10-26 211.575 1,925 -543 0.00% 407,282
2010-10-18 2010-10-14 207.892 2,468 +1,900 0.00% 513,079
2010-09-29 2010-09-27 202.000 568 -271 0.00% 114,736
2010-09-28 2010-09-24 196.292 839 -13,577 0.00% 164,689
2010-09-24 2010-09-21 188.926 14,416 -271 0.00% 2,723,560
2010-09-22 2010-09-20 188.005 14,687 +13,576 0.00% 2,761,237
2010-09-15 2010-09-13 184.691 1,111 -271 0.00% 205,192
2010-09-10 2010-09-08 178.430 1,382 +543 0.00% 246,591
2010-09-09 2010-09-07 183.041 839 -1,358 0.00% 153,571
2010-09-08 2010-09-06 182.670 2,197 -796 0.00% 401,326
2010-09-07 2010-09-03 176.556 2,993 -270 0.00% 528,433
2010-09-03 2010-09-01 173.036 3,263 +540 0.00% 564,617
2010-08-31 2010-08-27 174.148 2,723 +270 0.00% 474,205
2010-08-27 2010-08-25 175.074 2,453 +270 0.00% 429,457
2010-08-26 2010-08-24 175.815 2,183 +270 0.00% 383,805
2010-08-24 2010-08-20 177.853 1,913 +539 0.00% 340,233
2010-08-19 2010-08-17 178.779 1,374 +270 0.00% 245,643
2010-08-18 2010-08-16 179.520 1,104 +540 0.00% 198,191
2010-08-09 2010-08-05 182.485 564 -270 0.00% 102,921
2010-08-04 2010-08-02 182.114 834 -270 0.00% 151,883
2010-07-30 2010-07-28 178.594 1,104 +540 0.00% 197,168
2010-07-29 2010-07-27 180.447 564 -1,080 0.00% 101,772
2010-07-28 2010-07-26 183.041 1,644 -269 0.00% 300,919
2010-07-27 2010-07-23 180.262 1,913 -1,080 0.00% 344,840
2010-07-21 2010-07-19 170.813 2,993 +270 0.00% 511,244
2010-07-20 2010-07-16 170.813 2,723 +540 0.00% 465,124
2010-07-19 2010-07-15 173.036 2,183 +1,619 0.00% 377,738
2010-07-16 2010-07-14 176.742 564 -1,889 0.00% 99,682
2010-07-14 2010-07-12 176.000 2,453 -270 0.00% 431,729
2010-07-07 2010-07-05 170.628 2,723 +270 0.00% 464,620
2010-07-06 2010-07-02 170.813 2,453 -270 0.00% 419,005
2010-07-05 2010-06-30 170.443 2,723 +1,619 0.00% 464,115
2010-07-02 2010-06-29 173.407 1,104 +270 0.00% 191,441
2010-06-28 2010-06-24 178.409 834 -540 0.00% 148,793
2010-06-25 2010-06-23 179.150 1,374 -270 0.00% 246,152
2010-06-24 2010-06-22 177.112 1,644 -269 0.00% 291,172
2010-06-23 2010-06-21 176.927 1,913 -810 0.00% 338,461
2010-06-22 2010-06-18 171.184 2,723 +810 0.00% 466,133
2010-06-21 2010-06-17 173.036 1,913 +539 0.00% 331,018
2010-06-18 2010-06-15 177.112 1,374 -270 0.00% 243,352
2010-06-10 2010-06-08 170.072 1,644 -1,889 0.00% 279,598
2010-06-09 2010-06-07 166.737 3,533 -809 0.00% 589,083
2010-06-08 2010-06-04 173.036 4,342 +539 0.00% 751,323
2010-05-13 2010-05-11 173.963 3,803 +270 0.00% 661,580
2010-05-03 2010-04-29 183.226 3,533 +270 0.00% 647,337
2010-04-30 2010-04-28 186.375 3,263 +540 0.00% 608,142
2010-04-21 2010-04-19 193.230 2,723 +540 0.00% 526,165
2010-04-20 2010-04-16 196.750 2,183 +1,349 0.00% 429,505
2010-04-19 2010-04-15 210.543 834 -270 0.00% 175,593
2010-04-16 2010-04-14 207.339 1,104 -246 0.00% 228,902
2010-04-15 2010-04-13 204.323 1,350 +265 0.00% 275,836
2010-04-08 2010-04-01 206.962 1,085 +531 0.00% 224,554
2010-03-18 2010-03-16 206.774 554 -266 0.00% 114,553
2010-03-16 2010-03-12 206.208 820 -265 0.00% 169,091
2010-03-15 2010-03-11 200.742 1,085 -530 0.00% 217,805
2010-03-08 2010-03-04 199.234 1,615 -2,653 0.00% 321,763
2010-02-26 2010-02-24 196.595 4,268 +3,714 0.00% 839,068
2010-02-25 2010-02-23 196.972 554 -2,653 0.00% 109,123
2010-02-17 2010-02-11 185.851 3,207 -1,061 0.00% 596,025
2010-02-12 2010-02-10 179.631 4,268 +265 0.00% 766,665
2010-02-11 2010-02-09 179.066 4,003 +531 0.00% 716,800
2010-02-10 2010-02-08 174.919 3,472 +265 0.00% 607,318
2010-02-09 2010-02-05 179.254 3,207 +2,653 0.00% 574,868
2010-02-04 2010-02-02 191.883 554 -266 0.00% 106,303
2010-02-03 2010-02-01 190.375 820 +266 0.00% 156,108
2009-11-25 2009-11-23 210.199 554 +3 0.00% 116,450
2009-10-15 2009-10-13 200.912 551 -528 0.00% 110,702
2009-10-13 2009-10-09 196.173 1,079 -264 0.00% 211,671
2009-10-09 2009-10-07 186.886 1,343 -264 0.00% 250,987
2009-10-08 2009-10-06 182.716 1,607 -263 0.00% 293,624
2009-10-07 2009-10-05 180.631 1,870 +527 0.00% 337,780
2009-10-06 2009-10-02 184.232 1,343 +528 0.00% 247,424
2009-10-05 2009-09-30 193.330 815 +264 0.00% 157,564
2009-10-02 2009-09-29 187.833 551 -264 0.00% 103,496
2009-09-30 2009-09-28 182.905 815 +264 0.00% 149,068
2009-09-08 2009-09-04 183.095 551 -264 0.00% 100,885
2009-09-04 2009-09-02 172.291 815 +264 0.00% 140,417
2009-07-24 2009-07-22 178.356 551 -264 0.00% 98,274
2009-07-23 2009-07-21 177.977 815 -264 0.00% 145,052
2009-07-22 2009-07-20 174.945 1,079 +264 0.00% 188,765
2009-07-21 2009-07-17 169.827 815 -264 0.00% 138,409
2009-07-17 2009-07-15 163.004 1,079 -264 0.00% 175,881
2009-07-16 2009-07-14 157.318 1,343 -264 0.00% 211,277
2009-07-15 2009-07-13 152.010 1,607 +264 0.00% 244,281
2009-07-14 2009-07-10 157.886 1,343 +264 0.00% 212,041
2009-07-07 2009-07-03 165.657 1,079 +264 0.00% 178,744
2009-07-02 2009-06-29 170.206 815 -264 0.00% 138,718
2009-06-12 2009-06-10 177.409 1,079 +264 0.00% 191,424
2009-05-29 2009-05-26 162.246 815 -264 0.00% 132,230
2009-05-27 2009-05-25 159.023 1,079 -264 0.00% 171,586
2009-05-26 2009-05-22 150.684 1,343 +264 0.00% 202,368
2009-05-25 2009-05-21 151.821 1,079 -264 0.00% 163,815
2009-05-21 2009-05-19 150.684 1,343 +264 0.00% 202,368
2009-05-20 2009-05-18 145.945 1,079 -264 0.00% 157,475
2009-05-13 2009-05-11 142.533 1,343 +792 0.00% 191,422
2009-05-12 2009-05-08 150.305 551 -264 0.00% 82,818
2009-05-11 2009-05-07 151.063 815 +264 0.00% 123,116
2009-05-08 2009-05-06 150.684 551 -264 0.00% 83,027
2009-05-07 2009-05-05 152.390 815 +264 0.00% 124,197
2009-05-05 2009-04-30 138.364 551 -528 0.00% 76,238
2009-05-04 2009-04-29 130.593 1,079 -264 0.00% 140,909
2009-04-30 2009-04-28 128.129 1,343 +792 0.00% 172,077
2009-04-29 2009-04-27 133.246 551 -264 0.00% 73,419
2009-04-28 2009-04-24 135.141 815 -264 0.00% 110,140
2009-04-24 2009-04-22 129.076 1,079 +264 0.00% 139,273
2009-04-20 2009-04-16 134.004 815 +264 0.00% 109,213
2009-04-16 2009-04-14 134.784 551 -257 0.00% 74,266
2009-04-15 2009-04-09 128.666 808 -262 0.00% 103,962
2009-04-14 2009-04-08 126.372 1,070 +523 0.00% 135,218
2009-04-08 2009-04-06 133.828 547 -261 0.00% 73,204
2009-04-07 2009-04-03 130.195 808 +261 0.00% 105,198
2009-04-06 2009-04-02 124.078 547 -784 0.00% 67,870
2009-04-03 2009-04-01 109.548 1,331 +261 0.00% 145,808
2009-04-02 2009-03-31 112.798 1,070 +262 0.00% 120,694
2009-04-01 2009-03-30 111.842 808 -262 0.00% 90,368
2009-03-31 2009-03-27 117.386 1,070 +523 0.00% 125,603
2009-03-26 2009-03-24 113.562 547 -261 0.00% 62,119
2009-03-25 2009-03-23 108.974 808 -262 0.00% 88,051
2009-03-19 2009-03-17 102.665 1,070 -261 0.00% 109,852
2009-03-18 2009-03-16 102.283 1,331 -262 0.00% 136,138
2009-03-10 2009-03-06 91.768 1,593 -261 0.00% 146,186
2009-03-04 2009-03-02 95.591 1,854 -523 0.00% 177,226
2009-02-27 2009-02-25 101.327 2,377 -262 0.00% 240,854
2009-02-26 2009-02-24 96.738 2,639 -1,046 0.00% 255,293
2009-02-25 2009-02-23 98.077 3,685 -523 0.00% 361,413
2009-02-24 2009-02-20 94.253 4,208 +262 0.00% 396,617
2009-02-23 2009-02-19 95.782 3,946 +261 0.00% 377,958
2009-02-19 2009-02-17 97.886 3,685 +523 0.00% 360,708
2009-02-17 2009-02-13 101.327 3,162 +523 0.00% 320,395
2009-02-13 2009-02-11 103.047 2,639 +262 0.00% 271,942
2009-02-05 2009-02-03 107.062 2,377 +261 0.00% 254,487
2009-02-04 2009-02-02 110.504 2,116 +262 0.00% 233,826
2009-01-29 2009-01-22 107.445 1,854 -262 0.00% 199,202
2009-01-19 2009-01-15 112.798 2,116 +523 0.00% 238,680
2009-01-15 2009-01-13 117.386 1,593 +523 0.00% 186,996
2009-01-14 2009-01-12 120.445 1,070 +262 0.00% 128,876
2009-01-13 2009-01-09 122.548 808 -262 0.00% 99,019
2009-01-12 2009-01-08 124.078 1,070 +523 0.00% 132,763
2009-01-09 2009-01-07 125.798 547 -261 0.00% 68,812
2009-01-07 2009-01-05 117.960 808 -262 0.00% 95,311
2009-01-06 2009-01-02 116.048 1,070 -261 0.00% 124,171
2009-01-05 2008-12-31 109.739 1,331 +261 0.00% 146,062
2008-12-30 2008-12-24 113.945 1,070 +262 0.00% 121,921
2008-12-29 2008-12-22 121.592 808 -262 0.00% 98,246
2008-12-23 2008-12-19 124.269 1,070 -523 0.00% 132,968
2008-12-22 2008-12-18 124.842 1,593 +523 0.00% 198,874
2008-12-19 2008-12-17 126.372 1,070 +262 0.00% 135,218
2008-12-17 2008-12-15 116.813 808 -262 0.00% 94,385
2008-12-16 2008-12-12 110.886 1,070 +523 0.00% 118,648
2008-12-15 2008-12-11 120.636 547 -523 0.00% 65,988
2008-12-10 2008-12-08 107.062 1,070 -261 0.00% 114,557
2008-12-04 2008-12-02 95.782 1,331 +261 0.00% 127,487
2008-12-03 2008-12-01 101.709 1,070 -523 0.00% 108,829
2008-12-02 2008-11-28 100.562 1,593 +262 0.00% 160,195
2008-11-28 2008-11-26 102.924 1,331 +35 0.00% 136,992
2008-11-20 2008-11-18 98.996 1,296 -254 0.00% 128,299
2008-11-19 2008-11-17 104.496 1,550 +509 0.00% 161,968
2008-11-14 2008-11-12 108.228 1,041 +254 0.00% 112,665
2008-11-12 2008-11-10 120.209 787 -254 0.00% 94,605
2008-10-28 2008-10-24 102.139 1,041 -4,457 0.00% 106,326
2008-10-27 2008-10-23 106.067 5,498 +4,457 0.00% 583,157
2008-10-16 2008-10-14 117.852 1,041 -255 0.00% 122,684
2008-10-15 2008-10-13 109.013 1,296 -5,091 0.00% 141,281
2008-10-14 2008-10-10 94.282 6,387 +3,819 0.00% 602,178
2008-10-08 2008-10-03 125.709 2,568 +1,272 0.00% 322,821
2008-10-03 2008-09-30 133.566 1,296 +255 0.00% 173,101
2008-09-30 2008-09-26 142.601 1,041 -7,637 0.00% 148,448
2008-09-29 2008-09-25 150.065 8,678 +7,637 0.00% 1,302,266
2008-09-23 2008-09-19 151.244 1,041 -1,273 0.00% 157,445
2008-09-22 2008-09-18 148.494 2,314 +1,273 0.00% 343,615
2008-07-23 2008-07-21 186.992 1,041 -255 0.00% 194,659
2008-07-15 2008-07-11 182.671 1,296 +255 0.00% 236,742
2008-07-03 2008-06-30 190.921 1,041 -509 0.00% 198,748
2008-06-17 2008-06-13 199.170 1,550 -1,528 0.00% 308,714
2008-06-16 2008-06-12 202.117 3,078 -1,018 0.00% 622,115
2008-06-11 2008-06-06 215.080 4,096 +255 0.00% 880,970
2008-06-04 2008-06-02 218.812 3,841 +254 0.00% 840,459
2008-05-26 2008-05-22 218.027 3,587 +255 0.00% 782,062
2008-05-23 2008-05-21 221.562 3,332 +509 0.00% 738,246
2008-05-22 2008-05-20 222.741 2,823 +255 0.00% 628,797
2008-05-21 2008-05-19 227.259 2,568 -2,291 0.00% 583,600
2008-05-19 2008-05-15 227.651 4,859 +509 0.00% 1,106,158
2008-05-16 2008-05-14 233.151 4,350 +509 0.00% 1,014,207
2008-05-15 2008-05-13 231.776 3,841 +254 0.00% 890,252
2008-05-14 2008-05-09 228.633 3,587 +764 0.00% 820,108
2008-05-09 2008-05-07 237.080 2,823 +1,018 0.00% 669,276
2008-05-06 2008-05-02 240.419 1,805 +255 0.00% 433,956
2008-05-02 2008-04-29 238.062 1,550 +254 0.00% 368,996
2008-04-29 2008-04-25 234.526 1,296 -254 0.00% 303,946
2008-04-28 2008-04-24 238.847 1,550 -255 0.00% 370,213
2008-04-25 2008-04-23 235.312 1,805 -254 0.00% 424,738
2008-04-23 2008-04-21 230.598 2,059 -255 0.00% 474,801
2008-04-17 2008-04-15 223.939 2,314 +269 0.00% 518,195
2008-04-16 2008-04-14 224.137 2,045 +253 0.00% 458,360
2008-04-11 2008-04-09 229.478 1,792 -253 0.00% 411,225
2008-04-07 2008-04-02 227.698 2,045 -758 0.00% 465,642
2008-04-03 2008-04-01 221.961 2,803 -253 0.00% 622,156
2008-04-02 2008-03-31 218.796 3,056 +506 0.00% 668,639
2008-04-01 2008-03-28 226.511 2,550 -253 0.00% 577,603
2008-03-31 2008-03-27 219.983 2,803 -253 0.00% 616,611
2008-03-17 2008-03-13 216.026 3,056 +506 0.00% 660,175
2008-03-14 2008-03-12 226.906 2,550 -253 0.00% 578,611
2008-03-13 2008-03-11 221.169 2,803 +253 0.00% 619,938
2008-03-11 2008-03-07 220.774 2,550 -1,769 0.00% 562,973
2008-03-06 2008-03-04 229.874 4,319 -253 0.00% 992,825
2008-03-05 2008-03-03 232.248 4,572 +758 0.00% 1,061,837
2008-03-04 2008-02-29 244.909 3,814 +506 0.00% 934,081
2008-02-29 2008-02-27 247.085 3,308 -253 0.00% 817,356
2008-02-28 2008-02-26 237.193 3,561 -1,011 0.00% 844,646
2008-02-27 2008-02-25 228.687 4,572 -506 0.00% 1,045,556
2008-02-26 2008-02-22 229.478 5,078 +506 0.00% 1,165,290
2008-02-25 2008-02-21 239.369 4,572 +253 0.00% 1,094,397
2008-02-22 2008-02-20 247.678 4,319 +1,011 0.00% 1,069,722
2008-02-20 2008-02-18 253.613 3,308 +252 0.00% 838,952
2008-02-19 2008-02-15 255.987 3,056 +253 0.00% 782,296
2008-02-18 2008-02-14 253.217 2,803 -505 0.00% 709,768
2008-02-15 2008-02-13 246.096 3,308 -759 0.00% 814,084
2008-02-12 2008-02-06 241.150 4,067 -505 0.00% 980,757
2008-02-11 2008-02-04 254.206 4,572 +1,011 0.00% 1,162,232
2008-02-05 2008-02-01 255.196 3,561 +505 0.00% 908,751
2008-02-04 2008-01-31 263.900 3,056 +506 0.00% 806,478
2008-01-30 2008-01-28 271.813 2,550 +253 0.00% 693,123
2008-01-28 2008-01-24 265.878 2,297 -253 0.00% 610,722
2008-01-23 2008-01-21 271.813 2,550 +253 0.00% 693,123
2008-01-22 2008-01-18 284.672 2,297 -253 0.00% 653,891
2008-01-18 2008-01-16 278.341 2,550 +505 0.00% 709,770
2008-01-08 2008-01-04 294.761 2,045 -252 0.00% 602,786
2008-01-07 2008-01-03 285.463 2,297 +252 0.00% 655,708
2007-12-28 2007-12-24 291.398 2,045 -1,011 0.00% 595,908
2007-12-27 2007-12-20 272.209 3,056 +253 0.00% 831,869
2007-12-21 2007-12-19 268.450 2,803 -253 0.00% 752,465
2007-12-20 2007-12-18 259.548 3,056 +253 0.00% 793,178
2007-12-19 2007-12-17 267.065 2,803 +758 0.00% 748,584
2007-12-17 2007-12-13 286.848 2,045 +529 0.00% 586,604
2007-12-11 2007-12-07 276.759 1,516 +1,516 0.00% 419,566
2007-12-05 2007-12-03 281.704 0 -253
2007-12-04 2007-11-30 271.615 253 +253 0.00% 68,719
2007-12-03 2007-11-29 270.824 0 -758
2007-11-30 2007-11-28 253.613 758 -253 0.00% 192,239
2007-11-28 2007-11-26 243.919 1,011 -253 0.00% 246,603
2007-11-27 2007-11-23 236.600 1,264 -252 0.00% 299,062
2007-11-23 2007-11-21 246.628 1,516 +17 0.00% 373,888
2007-11-21 2007-11-19 259.440 1,499 +250 0.00% 388,900
2007-11-20 2007-11-16 264.244 1,249 +749 0.00% 330,041
2007-11-19 2007-11-15 275.255 500 +250 0.00% 137,627
2007-11-16 2007-11-14 287.466 250 -250 0.00% 71,866
2007-11-15 2007-11-13 277.056 500 -249 0.00% 138,528
2007-11-14 2007-11-12 270.850 749 +499 0.00% 202,867
2007-11-13 2007-11-09 274.654 250 -250 0.00% 68,663
2007-11-12 2007-11-08 269.649 500 +500 0.00% 134,825
2007-11-09 2007-11-07 287.866 0 -250
2007-11-06 2007-11-02 262.843 250 +250 0.00% 65,711
2007-11-01 2007-10-30 279.058 0 -250
2007-10-31 2007-10-29 273.253 250 +250 0.00% 68,313
2007-10-29 2007-10-25 247.429 0 -250
2007-10-22 2007-10-17 238.420 250 +250 0.00% 59,605
2007-10-17 2007-10-15 246.027 0 -500
2007-09-14 2007-09-12 235.818 500 -499 0.00% 117,909
2007-09-12 2007-09-10 219.803 999 -500 0.00% 219,583
2007-09-11 2007-09-07 216.200 1,499 +500 0.00% 324,084
2007-09-05 2007-09-03 219.603 999 -500 0.00% 219,383
2007-09-04 2007-08-31 216.600 1,499 +250 0.00% 324,684
2007-08-30 2007-08-28 214.398 1,249 -250 0.00% 267,783
2007-08-29 2007-08-27 217.801 1,499 -249 0.00% 326,484
2007-08-28 2007-08-24 211.195 1,748 +249 0.00% 369,169
2007-08-22 2007-08-20 200.786 1,499 -249 0.00% 300,978
2007-08-21 2007-08-17 196.582 1,748 +249 0.00% 343,625
2007-08-16 2007-08-14 212.797 1,499 -499 0.00% 318,982
2007-08-06 2007-08-02 211.395 1,998 +250 0.00% 422,368
2007-07-30 2007-07-26 228.211 1,748 -250 0.00% 398,913
2007-07-23 2007-07-19 217.001 1,998 +250 0.00% 433,567
2007-07-10 2007-07-06 219.203 1,748 -250 0.00% 383,166
2007-07-03 2007-06-28 213.598 1,998 +250 0.00% 426,768
2007-06-29 2007-06-27 218.202 1,748 +249 0.00% 381,417
2007-06-27 2007-06-25 220.604 1,499 -249 0.00% 330,685
2007-06-26 2007-06-22 223.206 1,748 0.00% 390,165

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