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: VC BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 236,000 +0 0.00% 608,880
2025-10-13 2025-10-09 2.540 236,000 +0 0.00% 599,440
2025-10-10 2025-10-08 2.470 236,000 -15,000 0.00% 582,920
2025-10-08 2025-10-03 2.440 251,000 +15,000 0.00% 612,440
2025-08-21 2025-08-19 2.306 236,000 +1,671 0.00% 544,293
2025-05-15 2025-05-13 1.813 234,329 -49,646 0.00% 424,800
2025-05-02 2025-04-29 1.805 283,975 +8,323 0.01% 512,666
2025-04-07 2025-04-02 1.826 275,652 -9,638 0.01% 503,360
2025-01-02 2024-12-27 1.712 285,290 +9,638 0.01% 488,400
2024-11-20 2024-11-18 2.117 275,652 -9,638 0.01% 583,440
2024-08-21 2024-08-19 2.326 285,290 +5,341 0.01% 663,624
2024-05-14 2024-05-10 3.130 279,949 -18,915 0.01% 876,160
2024-04-25 2024-04-23 2.927 298,864 +6,309 0.01% 874,827
2023-08-11 2023-08-09 2.494 292,555 +8,763 0.01% 729,697
2023-04-25 2023-04-21 3.876 283,792 +22,915 0.01% 1,100,022
2023-04-20 2023-04-18 3.888 260,877 +8,256 0.01% 1,014,360
2023-03-31 2023-03-29 3.755 252,621 -8,256 0.01% 948,598
2023-03-06 2023-03-02 3.925 260,877 -8,256 0.01% 1,023,840
2023-03-01 2023-02-27 3.452 269,133 +16,512 0.01% 929,101
2023-02-28 2023-02-24 3.755 252,621 -8,256 0.01% 948,598
2022-08-25 2022-08-23 3.561 260,877 -297,202 0.01% 929,040
2022-08-10 2022-08-08 5.147 558,079 +82,679 0.01% 2,872,708
2022-08-08 2022-08-04 4.934 475,400 +84,390 0.01% 2,345,718
2022-08-04 2022-08-02 4.934 391,010 +7,033 0.01% 1,929,321
2022-08-02 2022-07-29 5.318 383,977 +161,748 0.01% 2,042,039
2022-06-15 2022-06-13 5.034 222,229 +7,033 0.01% 1,118,642
2022-06-07 2022-06-02 5.759 215,196 +7,033 0.01% 1,239,300
2022-05-20 2022-05-18 6.001 208,163 -7,033 0.01% 1,249,117
2022-05-19 2022-05-17 5.787 215,196 -7,033 0.01% 1,245,420
2022-04-27 2022-04-25 5.034 222,229 +7,033 0.01% 1,118,642
2022-04-26 2022-04-22 5.546 215,196 +7,033 0.01% 1,193,400
2022-04-21 2022-04-19 7.854 208,163 +26,517 0.01% 1,634,997
2022-04-13 2022-04-11 6.534 181,646 -122,733 0.01% 1,186,961
2022-04-11 2022-04-07 6.600 304,379 +122,733 0.01% 2,008,797
2022-03-30 2022-03-28 6.860 181,646 -6,137 0.01% 1,246,161
2022-03-18 2022-03-16 6.665 187,783 +6,137 0.01% 1,251,543
2022-03-17 2022-03-15 6.127 181,646 +6,137 0.01% 1,112,961
2022-03-08 2022-03-04 6.974 175,509 -6,137 0.01% 1,224,079
2021-11-30 2021-11-26 4.644 181,646 +6,137 0.01% 843,601
2021-10-28 2021-10-26 5.948 175,509 -171,827 0.01% 1,043,899
2021-10-25 2021-10-21 6.176 347,336 -79,777 0.01% 2,145,138
2021-10-22 2021-10-20 6.127 427,113 -67,504 0.01% 2,616,959
2021-10-20 2021-10-18 6.029 494,617 +220,921 0.02% 2,982,202
2021-10-12 2021-10-08 5.769 273,696 -479,889 0.01% 1,578,840
2021-10-06 2021-10-04 5.540 753,585 -207,420 0.03% 4,175,202
2021-10-05 2021-09-30 5.899 961,005 +207,420 0.03% 5,668,922
2021-09-23 2021-09-20 6.649 753,585 +33,138 0.03% 5,010,242
2021-09-21 2021-09-17 7.023 720,447 +55,231 0.02% 5,059,943
2021-08-11 2021-08-09 6.234 665,216 +25,307 0.02% 4,146,879
2021-08-03 2021-07-30 5.861 639,909 -2,952 0.02% 3,750,638
2021-08-02 2021-07-29 5.472 642,861 -2,952 0.02% 3,517,470
2021-07-26 2021-07-22 5.082 645,813 +5,904 0.02% 3,282,002
2021-07-20 2021-07-16 5.133 639,909 +5,903 0.02% 3,284,518
2021-07-16 2021-07-14 4.862 634,006 -188,903 0.02% 3,082,380
2021-07-12 2021-07-08 5.556 822,909 -5,903 0.03% 4,572,319
2021-07-09 2021-07-07 5.590 828,812 +188,903 0.03% 4,633,198
2021-07-05 2021-06-30 5.302 639,909 +5,903 0.02% 3,392,918
2021-05-10 2021-05-06 4.963 634,006 +36,600 0.02% 3,146,820
2021-05-07 2021-05-05 4.963 597,406 -4,723 0.02% 2,965,159
2021-05-06 2021-05-04 5.065 602,129 +1,181 0.02% 3,049,802
2021-05-05 2021-05-03 4.997 600,948 -1,771 0.02% 3,003,100
2021-05-04 2021-04-30 4.625 602,719 +4,132 0.02% 2,787,330
2021-04-26 2021-04-22 4.370 598,587 -5,903 0.02% 2,616,121
2021-04-09 2021-04-07 3.693 604,490 +7,084 0.02% 2,232,320
2021-03-26 2021-03-24 3.422 597,406 -2,952 0.02% 2,044,240
2021-03-25 2021-03-23 3.761 600,358 -2,951 0.02% 2,257,741
2021-03-23 2021-03-19 3.710 603,309 -2,952 0.02% 2,238,179
2021-03-22 2021-03-18 3.981 606,261 +8,855 0.02% 2,413,450
2021-02-22 2021-02-18 2.964 597,406 -401,419 0.02% 1,771,000
2021-01-25 2021-01-21 2.473 998,825 +425,032 0.04% 2,470,319
2021-01-22 2021-01-20 2.524 573,793 -2,952 0.02% 1,448,279
2021-01-21 2021-01-19 2.575 576,745 -5,903 0.02% 1,485,040
2021-01-20 2021-01-18 2.592 582,648 -5,903 0.02% 1,510,110
2021-01-18 2021-01-14 2.693 588,551 -1,181 0.02% 1,585,229
2021-01-15 2021-01-13 2.693 589,732 +4,132 0.02% 1,588,410
2021-01-14 2021-01-12 2.710 585,600 -11,806 0.02% 1,587,201
2021-01-12 2021-01-08 2.660 597,406 +20,661 0.02% 1,588,840
2021-01-11 2021-01-07 2.727 576,745 -4,722 0.02% 1,572,970
2021-01-08 2021-01-06 2.710 581,467 +4,722 0.02% 1,575,999
2021-01-05 2020-12-31 2.473 576,745 -12,987 0.02% 1,426,420
2021-01-04 2020-12-29 2.389 589,732 +12,987 0.02% 1,408,590
2020-12-30 2020-12-28 2.439 576,745 +1,771 0.02% 1,406,880
2020-12-29 2020-12-24 2.389 574,974 -2,951 0.02% 1,373,340
2020-12-28 2020-12-22 2.338 577,925 +2,951 0.02% 1,351,019
2020-12-23 2020-12-21 2.524 574,974 -2,951 0.02% 1,451,260
2020-12-22 2020-12-18 2.473 577,925 -1,771 0.02% 1,429,339
2020-12-21 2020-12-17 2.507 579,696 +2,951 0.02% 1,453,359
2020-12-18 2020-12-16 2.338 576,745 +2,952 0.02% 1,348,260
2020-12-08 2020-12-04 2.321 573,793 -29,516 0.02% 1,331,639
2020-12-04 2020-12-02 2.321 603,309 +29,516 0.02% 1,400,139
2020-11-12 2020-11-10 2.202 573,793 -12,397 0.02% 1,263,600
2020-11-11 2020-11-09 2.270 586,190 +590 0.02% 1,330,620
2020-11-05 2020-11-03 1.948 585,600 +11,807 0.02% 1,140,801
2020-10-19 2020-10-15 1.982 573,793 -2,952 0.02% 1,137,240
2020-10-16 2020-10-14 2.050 576,745 +590 0.02% 1,182,170
2020-10-15 2020-10-12 2.117 576,155 +1,181 0.02% 1,220,001
2020-10-12 2020-10-08 2.134 574,974 +1,181 0.02% 1,227,240
2020-10-06 2020-09-30 2.016 573,793 -1,181 0.02% 1,156,680
2020-10-05 2020-09-29 2.101 574,974 +1,181 0.02% 1,207,760
2020-09-16 2020-09-14 1.914 573,793 -11,807 0.02% 1,098,360
2020-09-11 2020-09-09 1.880 585,600 +11,807 0.02% 1,101,121
2020-06-29 2020-06-24 1.931 573,793 -1,771 0.02% 1,108,080
2020-06-26 2020-06-23 1.897 575,564 -1,181 0.02% 1,092,000
2020-06-24 2020-06-22 1.931 576,745 +2,952 0.02% 1,113,780
2020-04-17 2020-04-15 1.798 573,793 +11,586 0.02% 1,031,712
2019-12-09 2019-12-05 2.732 562,207 +1,157 0.02% 1,535,760
2019-11-01 2019-10-30 3.129 561,050 -14,460 0.02% 1,755,699
2019-10-31 2019-10-29 3.181 575,510 +2,892 0.02% 1,830,799
2019-10-22 2019-10-18 2.922 572,618 -1,157 0.02% 1,673,099
2019-10-21 2019-10-17 2.991 573,775 +1,157 0.02% 1,716,160
2019-10-18 2019-10-16 2.956 572,618 -2,892 0.02% 1,692,899
2019-10-17 2019-10-15 2.974 575,510 +2,892 0.02% 1,711,399
2019-09-25 2019-09-23 2.956 572,618 -2,892 0.02% 1,692,899
2019-09-24 2019-09-20 3.008 575,510 -579 0.02% 1,731,299
2019-09-23 2019-09-19 3.043 576,089 +579 0.02% 1,752,961
2019-09-20 2019-09-18 3.026 575,510 +2,892 0.02% 1,741,249
2019-09-13 2019-09-11 2.991 572,618 -1,735 0.02% 1,712,699
2019-09-12 2019-09-10 2.991 574,353 +578 0.02% 1,717,889
2019-09-11 2019-09-09 2.956 573,775 +1,157 0.02% 1,696,320
2019-09-10 2019-09-06 2.887 572,618 -5,784 0.02% 1,653,299
2019-09-09 2019-09-05 2.853 578,402 +5,784 0.02% 1,649,999
2019-09-06 2019-09-04 2.818 572,618 -2,892 0.02% 1,613,699
2019-09-04 2019-09-02 2.749 575,510 +2,892 0.02% 1,582,049
2019-08-13 2019-08-09 2.576 572,618 -2,892 0.02% 1,475,099
2019-07-29 2019-07-25 3.026 575,510 -17,352 0.02% 1,741,249
2019-07-26 2019-07-24 3.095 592,862 +19,087 0.02% 1,834,749
2019-07-25 2019-07-23 3.060 573,775 +1,157 0.02% 1,755,840
2019-07-24 2019-07-22 2.905 572,618 -1,735 0.02% 1,663,199
2019-07-22 2019-07-18 2.905 574,353 +5,784 0.02% 1,668,239
2019-07-19 2019-07-17 2.956 568,569 +7,519 0.02% 1,680,929
2019-07-11 2019-07-09 2.455 561,050 -2,892 0.02% 1,377,399
2019-07-10 2019-07-08 2.559 563,942 -1,157 0.02% 1,442,999
2019-07-09 2019-07-05 2.559 565,099 +578 0.02% 1,445,960
2019-07-08 2019-07-04 2.645 564,521 +1,157 0.02% 1,493,281
2019-07-05 2019-07-03 2.541 563,364 +2,314 0.02% 1,431,780
2019-05-02 2019-04-29 2.818 561,050 -11,568 0.02% 1,581,099
2019-04-30 2019-04-26 2.818 572,618 +2,892 0.02% 1,613,699
2019-04-29 2019-04-25 2.818 569,726 +5,784 0.02% 1,605,549
2019-04-24 2019-04-18 2.935 563,942 -2,892 0.02% 1,655,397
2019-04-23 2019-04-17 2.935 566,834 +1,324 0.02% 1,663,886
2019-04-18 2019-04-16 2.988 565,510 +2,827 0.02% 1,689,999
2019-04-17 2019-04-15 2.988 562,683 +2,828 0.02% 1,681,551
2019-04-16 2019-04-12 2.971 559,855 -2,828 0.02% 1,663,200
2019-04-15 2019-04-11 2.882 562,683 -76,344 0.02% 1,621,851
2019-04-12 2019-04-10 2.971 639,027 +79,172 0.02% 1,898,401
2019-04-11 2019-04-09 3.130 559,855 -39,586 0.02% 1,752,300
2019-04-10 2019-04-08 3.130 599,441 -11,310 0.02% 1,876,201
2019-04-09 2019-04-04 3.095 610,751 -4,524 0.02% 1,890,000
2019-04-08 2019-04-03 3.095 615,275 +7,917 0.02% 1,904,000
2019-04-04 2019-04-02 3.042 607,358 +566 0.02% 1,847,280
2019-04-03 2019-04-01 3.024 606,792 +4,524 0.02% 1,834,829
2019-04-02 2019-03-29 2.988 602,268 +50,896 0.02% 1,799,849
2019-04-01 2019-03-28 2.988 551,372 +2,827 0.02% 1,647,749
2019-03-04 2019-02-28 3.024 548,545 -2,827 0.02% 1,658,700
2019-03-01 2019-02-27 3.059 551,372 +2,827 0.02% 1,686,749
2019-02-28 2019-02-26 3.112 548,545 -11,310 0.02% 1,707,200
2019-02-25 2019-02-21 3.024 559,855 +2,827 0.02% 1,692,900
2019-02-22 2019-02-20 3.006 557,028 -2,827 0.02% 1,674,501
2019-02-21 2019-02-19 3.042 559,855 +5,655 0.02% 1,702,800
2019-02-20 2019-02-18 2.918 554,200 +5,655 0.02% 1,617,000
2019-02-19 2019-02-15 2.847 548,545 -11,310 0.02% 1,561,700
2019-02-18 2019-02-14 2.935 559,855 -11,310 0.02% 1,643,400
2019-02-15 2019-02-13 2.935 571,165 +22,620 0.02% 1,676,599
2018-10-10 2018-10-08 3.254 548,545 -39,586 0.02% 1,784,800
2018-10-09 2018-10-05 3.324 588,131 +39,586 0.02% 1,955,201
2018-08-09 2018-08-07 3.634 548,545 +6,657 0.02% 1,993,291
2018-07-25 2018-07-23 3.795 541,888 -1,117 0.02% 2,056,401
2018-06-15 2018-06-13 4.063 543,005 -2,793 0.02% 2,206,440
2018-06-14 2018-06-12 4.099 545,798 +1,676 0.02% 2,237,329
2018-06-13 2018-06-11 4.117 544,122 +1,117 0.02% 2,240,198
2018-06-12 2018-06-08 3.938 543,005 -11,173 0.02% 2,138,400
2018-05-10 2018-05-08 3.580 554,178 +502,782 0.02% 1,984,000
2018-03-15 2018-03-13 4.081 51,396 -5,586 0.00% 209,762
2018-03-07 2018-03-05 3.920 56,982 -2,793 0.00% 223,380
2018-03-06 2018-03-02 4.063 59,775 -501,107 0.00% 242,889
2018-03-05 2018-03-01 4.028 560,882 +1,118 0.02% 2,259,001
2018-02-26 2018-02-22 3.723 559,764 -5,587 0.02% 2,084,158
2018-02-22 2018-02-20 3.705 565,351 -5,586 0.02% 2,094,840
2018-02-21 2018-02-15 3.455 570,937 +2,234 0.02% 1,972,459
2018-01-30 2018-01-26 3.347 568,703 -5,586 0.02% 1,903,661
2018-01-10 2018-01-08 3.294 574,289 -9,497 0.02% 1,891,519
2017-11-08 2017-11-06 3.025 583,786 -11,173 0.02% 1,766,049
2017-11-01 2017-10-30 3.150 594,959 -27,933 0.02% 1,874,399
2017-10-26 2017-10-24 3.276 622,892 -5,586 0.03% 2,040,451
2017-10-19 2017-10-17 3.437 628,478 +27,932 0.03% 2,160,000
2017-10-13 2017-10-11 3.276 600,546 +5,587 0.02% 1,967,251
2017-10-03 2017-09-28 3.150 594,959 +5,586 0.02% 1,874,399
2017-09-28 2017-09-26 3.204 589,373 +16,760 0.02% 1,888,451
2017-09-27 2017-09-25 3.473 572,613 +8,379 0.02% 1,988,499
2017-09-26 2017-09-22 3.580 564,234 +7,821 0.02% 2,020,001
2017-09-25 2017-09-21 3.562 556,413 +2,794 0.02% 1,982,041
2017-09-15 2017-09-13 3.222 553,619 +105,025 0.02% 1,783,799
2017-09-06 2017-09-04 3.115 448,594 +62,569 0.02% 1,397,221
2017-08-31 2017-08-29 3.276 386,025 +167,594 0.02% 1,264,529
2017-08-30 2017-08-28 3.276 218,431 -11,173 0.01% 715,530
2017-08-29 2017-08-25 3.168 229,604 +11,173 0.01% 727,470
2017-08-24 2017-08-21 3.329 218,431 -11,173 0.01% 727,260
2017-08-22 2017-08-18 3.312 229,604 -187,147 0.01% 760,350
2017-08-21 2017-08-17 3.347 416,751 +19,553 0.02% 1,395,021
2017-08-09 2017-08-07 3.186 397,198 +346,361 0.02% 1,265,580
2017-07-19 2017-07-17 3.043 50,837 +1,117 0.00% 154,700
2017-06-14 2017-06-12 2.882 49,720 -5,586 0.00% 143,291
2017-05-31 2017-05-26 2.936 55,306 +5,586 0.00% 162,360
2017-05-29 2017-05-25 2.792 49,720 -167,594 0.00% 138,841
2017-04-26 2017-04-24 2.667 217,314 +167,594 0.01% 579,611
2017-04-21 2017-04-19 2.757 49,720 +9,497 0.00% 137,061
2017-03-27 2017-03-23 2.900 40,223 -67,037 0.00% 116,641
2017-03-24 2017-03-22 3.079 107,260 +22,346 0.00% 330,239
2017-03-23 2017-03-21 3.258 84,914 +55,864 0.00% 276,639
2017-03-13 2017-03-09 3.222 29,050 -2,793 0.00% 93,601
2017-03-10 2017-03-08 3.419 31,843 +2,793 0.00% 108,870
2017-03-08 2017-03-06 3.276 29,050 -2,793 0.00% 95,161
2017-03-07 2017-03-03 3.294 31,843 -305,021 0.00% 104,880
2017-03-06 2017-03-02 3.276 336,864 -41,899 0.02% 1,103,489
2017-03-03 2017-03-01 3.276 378,763 -11,173 0.02% 1,240,741
2017-03-02 2017-02-28 3.043 389,936 -33,519 0.02% 1,186,601
2017-02-24 2017-02-22 3.150 423,455 -22,345 0.02% 1,334,081
2017-02-23 2017-02-21 2.846 445,800 -10,056 0.02% 1,268,819
2017-02-22 2017-02-20 2.864 455,856 -14,525 0.02% 1,305,600
2017-02-20 2017-02-16 2.667 470,381 +24,581 0.02% 1,254,580
2017-02-17 2017-02-15 2.488 445,800 -16,760 0.02% 1,109,219
2017-02-14 2017-02-10 2.578 462,560 +16,760 0.02% 1,192,320
2017-02-02 2017-01-27 2.596 445,800 -2,794 0.02% 1,157,099
2017-02-01 2017-01-25 2.631 448,594 -19,552 0.02% 1,180,411
2017-01-23 2017-01-19 2.434 468,146 -22,346 0.02% 1,139,679
2017-01-20 2017-01-18 2.417 490,492 +22,346 0.02% 1,185,299
2017-01-13 2017-01-11 2.363 468,146 -11,173 0.02% 1,106,159
2016-12-08 2016-12-06 2.470 479,319 -22,346 0.02% 1,184,039
2016-12-01 2016-11-29 2.345 501,665 -258,654 0.02% 1,176,380
2016-11-30 2016-11-28 2.327 760,319 -696,633 0.03% 1,769,300
2016-11-29 2016-11-25 2.291 1,456,952 -430,158 0.06% 3,338,240
2016-11-28 2016-11-24 2.488 1,887,110 +1,407,791 0.08% 4,695,419
2016-11-24 2016-11-22 2.381 479,319 -31,285 0.02% 1,141,139
2016-11-18 2016-11-16 2.327 510,604 -13,407 0.02% 1,188,201
2016-11-17 2016-11-15 2.202 524,011 +33,519 0.02% 1,153,740
2016-11-16 2016-11-14 2.291 490,492 -27,933 0.02% 1,123,839
2016-11-15 2016-11-11 2.291 518,425 -22,345 0.02% 1,187,841
2016-11-11 2016-11-09 2.005 540,770 +22,345 0.02% 1,084,159
2016-11-09 2016-11-07 2.076 518,425 -50,278 0.02% 1,076,481
2016-11-08 2016-11-04 2.041 568,703 -16,759 0.03% 1,160,520
2016-11-07 2016-11-03 2.076 585,462 -33,519 0.03% 1,215,679
2016-11-03 2016-11-01 2.166 618,981 -16,760 0.03% 1,340,680
2016-11-01 2016-10-28 2.076 635,741 +5,587 0.03% 1,320,081
2016-10-28 2016-10-26 2.148 630,154 -27,932 0.03% 1,353,600
2016-10-27 2016-10-25 2.202 658,086 +39,105 0.03% 1,448,939
2016-10-26 2016-10-24 2.255 618,981 +64,244 0.03% 1,396,080
2016-10-25 2016-10-20 2.309 554,737 +41,899 0.03% 1,280,971
2016-10-12 2016-10-07 2.130 512,838 +11,173 0.02% 1,092,420
2016-10-11 2016-10-06 2.076 501,665 -17,877 0.02% 1,041,680
2016-10-07 2016-10-05 1.969 519,542 +16,760 0.02% 1,023,000
2016-10-06 2016-10-04 1.897 502,782 +1,117 0.02% 953,999
2016-09-27 2016-09-23 1.880 501,665 -4,469 0.02% 942,900
2016-09-26 2016-09-22 1.862 506,134 +4,469 0.02% 942,239
2016-09-21 2016-09-19 1.915 501,665 -8,939 0.02% 960,860
2016-09-19 2016-09-14 1.844 510,604 -11,172 0.02% 941,421
2016-09-15 2016-09-13 1.844 521,776 +11,172 0.02% 962,019
2016-09-14 2016-09-12 1.897 510,604 -5,586 0.02% 968,841
2016-09-13 2016-09-09 1.987 516,190 +5,586 0.02% 1,025,640
2016-08-30 2016-08-26 1.557 510,604 -33,518 0.02% 795,181
2016-08-29 2016-08-25 1.557 544,122 -84,915 0.02% 847,379
2016-08-26 2016-08-24 1.557 629,037 -22,904 0.03% 979,620
2016-08-25 2016-08-23 1.575 651,941 -59,776 0.03% 1,026,960
2016-08-24 2016-08-22 1.557 711,717 +201,113 0.03% 1,108,381
2016-08-23 2016-08-19 1.647 510,604 -24,580 0.02% 840,881
2016-08-22 2016-08-18 1.611 535,184 -8,938 0.02% 862,200
2016-08-19 2016-08-17 1.647 544,122 -1,118 0.02% 896,079
2016-08-18 2016-08-16 1.665 545,240 +12,291 0.02% 907,681
2016-08-17 2016-08-15 1.647 532,949 +22,345 0.02% 877,679
2016-08-16 2016-08-12 1.647 510,604 -16,759 0.02% 840,881
2016-08-15 2016-08-11 1.611 527,363 +16,759 0.02% 849,600
2016-07-20 2016-07-18 1.665 510,604 -39,105 0.02% 850,021
2016-07-07 2016-07-05 1.486 549,709 +39,105 0.03% 816,720
2016-06-24 2016-06-22 1.396 510,604 +241,336 0.02% 712,921
2016-06-21 2016-06-17 1.360 269,268 -65,920 0.02% 366,320
2016-06-20 2016-06-16 1.378 335,188 +11,173 0.03% 462,000
2016-06-17 2016-06-15 1.432 324,015 +54,747 0.03% 463,999
2016-05-30 2016-05-26 3.298 269,268 +73,437 0.02% 888,085
2016-05-12 2016-05-10 3.200 195,831 +3,250 0.02% 626,599
2016-05-05 2016-05-03 3.126 192,581 -32,503 0.02% 601,980
2016-04-20 2016-04-18 2.855 225,084 -20,314 0.03% 642,640
2016-04-18 2016-04-14 3.470 245,398 +32,503 0.03% 851,638
2016-03-03 2016-03-01 2.978 212,895 -16,252 0.03% 634,039
2016-03-02 2016-02-29 2.511 229,147 +16,252 0.03% 575,280
2016-02-29 2016-02-25 2.609 212,895 +20,314 0.03% 555,439
2016-01-25 2016-01-21 3.372 192,581 +23,971 0.02% 649,380
2016-01-21 2016-01-19 3.569 168,610 +86,946 0.02% 601,750
2015-10-14 2015-10-12 5.833 81,664 +12,189 0.01% 476,370
2015-08-13 2015-08-11 7.236 69,475 -44,692 0.01% 502,737
2015-08-12 2015-08-10 7.236 114,167 +24,377 0.01% 826,139
2015-07-02 2015-06-29 6.473 89,790 +20,315 0.01% 581,231
2015-05-28 2015-05-26 7.556 69,475 -146,264 0.01% 524,967
2015-05-26 2015-05-21 7.409 215,739 -4,063 0.03% 1,598,307
2015-05-18 2015-05-14 6.965 219,802 +20,314 0.03% 1,531,028
2015-04-30 2015-04-28 7.310 199,488 +4,063 0.03% 1,458,271
2015-04-27 2015-04-23 7.435 195,425 +3,290 0.02% 1,453,032
2015-04-10 2015-04-08 7.435 192,135 -3,994 0.02% 1,428,570
2015-04-09 2015-04-02 7.135 196,129 +3,994 0.03% 1,399,347
2015-02-13 2015-02-11 6.634 192,135 +7,989 0.02% 1,274,650
2015-01-22 2015-01-20 6.935 184,146 -7,989 0.02% 1,276,970
2015-01-08 2015-01-06 8.186 192,135 -23,967 0.02% 1,572,870
2015-01-07 2015-01-05 8.211 216,102 +7,989 0.03% 1,774,481
2014-12-17 2014-12-15 7.811 208,113 +23,967 0.03% 1,625,521
2014-10-17 2014-10-15 8.512 184,146 +5,193 0.02% 1,567,400
2014-10-09 2014-10-07 9.964 178,953 +2,796 0.02% 1,783,039
2014-10-08 2014-10-06 10.164 176,157 +3,994 0.02% 1,790,460
2014-07-07 2014-07-03 12.017 172,163 -19,972 0.02% 2,068,806
2014-06-30 2014-06-26 11.666 192,135 +19,972 0.02% 2,241,460
2014-04-23 2014-04-17 11.718 172,163 +1,868 0.02% 2,017,417
2014-03-17 2014-03-13 12.199 170,295 -1,976 0.02% 2,077,417
2014-03-05 2014-03-03 12.629 172,271 -7,902 0.02% 2,175,642
2014-03-04 2014-02-28 12.275 180,173 +9,878 0.02% 2,211,598
2013-10-30 2013-10-28 13.743 170,295 -3,556 0.02% 2,340,327
2013-10-11 2013-10-09 13.464 173,851 -395 0.02% 2,340,796
2013-10-02 2013-09-27 13.287 174,246 -3,952 0.02% 2,315,245
2013-09-27 2013-09-25 13.110 178,198 -3,951 0.02% 2,336,186
2013-09-23 2013-09-18 13.313 182,149 -11,853 0.02% 2,424,863
2013-09-19 2013-09-17 13.059 194,002 -3,951 0.03% 2,533,557
2013-09-13 2013-09-11 13.616 197,953 -7,903 0.03% 2,695,375
2013-09-11 2013-09-09 12.908 205,856 -7,902 0.03% 2,657,103
2013-09-09 2013-09-05 13.085 213,758 +15,805 0.03% 2,796,969
2013-08-30 2013-08-28 11.921 197,953 +395 0.03% 2,359,705
2013-08-15 2013-08-12 12.528 197,558 -15,805 0.03% 2,474,996
2013-08-07 2013-08-05 11.819 213,363 -15,805 0.03% 2,521,801
2013-07-04 2013-07-02 10.858 229,168 +15,805 0.03% 2,488,204
2013-06-25 2013-06-21 11.617 213,363 -7,902 0.03% 2,478,601
2013-06-24 2013-06-20 11.338 221,265 +7,902 0.03% 2,508,797
2013-06-21 2013-06-19 11.921 213,363 -7,902 0.03% 2,543,401
2013-06-20 2013-06-18 11.642 221,265 -7,903 0.03% 2,575,997
2013-06-04 2013-05-31 11.288 229,168 -3,951 0.03% 2,586,804
2013-04-24 2013-04-22 11.493 233,119 +2,614 0.03% 2,679,138
2013-04-09 2013-04-05 11.262 230,505 -2,344 0.03% 2,595,996
2013-02-27 2013-02-25 11.749 232,849 -15,628 0.03% 2,735,635
2013-02-21 2013-02-19 10.827 248,477 +15,628 0.03% 2,690,281
2013-02-04 2013-01-31 11.544 232,849 -11,330 0.03% 2,687,955
2013-01-28 2013-01-24 11.672 244,179 -19,535 0.03% 2,849,996
2013-01-21 2013-01-17 11.723 263,714 -3,907 0.03% 3,091,503
2013-01-17 2013-01-15 12.081 267,621 -1,953 0.04% 3,233,205
2013-01-15 2013-01-11 12.004 269,574 -7,814 0.04% 3,236,100
2013-01-14 2013-01-10 12.184 277,388 +33,209 0.04% 3,379,603
2012-12-13 2012-12-11 11.134 244,179 -15,628 0.03% 2,718,746
2012-12-07 2012-12-05 10.725 259,807 -3,907 0.03% 2,786,351
2012-11-09 2012-11-07 10.341 263,714 +15,628 0.03% 2,727,003
2012-11-05 2012-11-01 10.699 248,086 -15,628 0.03% 2,654,297
2012-09-26 2012-09-24 9.291 263,714 +15,628 0.03% 2,450,252
2012-09-24 2012-09-20 9.957 248,086 -782 0.03% 2,470,147
2012-09-12 2012-09-10 8.959 248,868 -5,860 0.03% 2,229,503
2012-08-31 2012-08-29 8.447 254,728 +5,860 0.03% 2,151,601
2012-08-06 2012-08-02 8.959 248,868 -3,906 0.03% 2,229,503
2012-08-02 2012-07-31 8.831 252,774 -16,019 0.03% 2,232,146
2012-07-31 2012-07-27 8.754 268,793 -11,720 0.04% 2,352,963
2012-07-04 2012-06-29 8.447 280,513 -19,535 0.04% 2,369,398
2012-07-03 2012-06-28 8.140 300,048 +19,535 0.04% 2,442,243
2012-06-28 2012-06-26 7.832 280,513 +27,348 0.04% 2,197,078
2012-06-26 2012-06-22 7.960 253,165 +3,907 0.03% 2,015,279
2012-05-25 2012-05-23 9.035 249,258 -5,861 0.03% 2,252,137
2012-05-22 2012-05-18 9.138 255,119 +5,861 0.03% 2,331,213
2012-05-18 2012-05-16 9.419 249,258 -3,907 0.03% 2,347,837
2012-05-17 2012-05-15 9.343 253,165 +3,907 0.03% 2,365,198
2012-04-24 2012-04-20 10.959 249,258 +3,003 0.03% 2,731,648
2012-04-12 2012-04-10 11.089 246,255 -11,580 0.03% 2,730,638
2012-04-11 2012-04-05 11.115 257,835 +11,580 0.03% 2,865,724
2012-03-28 2012-03-26 10.493 246,255 -36,668 0.03% 2,583,898
2012-03-16 2012-03-14 11.322 282,923 -8,492 0.04% 3,203,207
2012-03-15 2012-03-13 10.752 291,415 -3,860 0.04% 3,133,252
2012-03-09 2012-03-07 10.545 295,275 +3,860 0.04% 3,113,554
2012-03-08 2012-03-06 10.752 291,415 -6,947 0.04% 3,133,252
2012-03-06 2012-03-02 10.959 298,362 +11,579 0.04% 3,269,785
2012-02-28 2012-02-24 10.648 286,783 +3,860 0.04% 3,053,729
2012-02-20 2012-02-16 11.374 282,923 -27,019 0.04% 3,217,867
2012-02-01 2012-01-30 9.379 309,942 -6,948 0.04% 2,906,861
2012-01-31 2012-01-27 9.327 316,890 +6,948 0.04% 2,955,604
2011-12-19 2011-12-15 8.032 309,942 -38,598 0.04% 2,489,301
2011-12-09 2011-12-07 8.964 348,540 +38,598 0.05% 3,124,381
2011-12-06 2011-12-02 9.016 309,942 -1,930 0.04% 2,794,441
2011-08-16 2011-08-12 8.653 311,872 +4,641 0.04% 2,698,478
2011-07-26 2011-07-22 11.703 307,231 -15,209 0.04% 3,595,602
2011-07-04 2011-06-29 11.440 322,440 -22,814 0.04% 3,688,797
2011-06-30 2011-06-28 11.072 345,254 -7,605 0.05% 3,822,675
2011-06-29 2011-06-27 10.993 352,859 +7,605 0.05% 3,879,038
2011-06-16 2011-06-14 11.835 345,254 -7,605 0.05% 4,085,995
2011-06-03 2011-06-01 12.124 352,859 +3,802 0.05% 4,278,078
2011-05-25 2011-05-23 11.993 349,057 -4,563 0.05% 4,186,082
2011-05-24 2011-05-20 12.361 353,620 +15,210 0.05% 4,371,004
2011-05-23 2011-05-19 12.545 338,410 -3,803 0.05% 4,245,297
2011-05-20 2011-05-18 12.650 342,213 +3,803 0.05% 4,329,005
2011-05-18 2011-05-16 12.703 338,410 +760 0.05% 4,298,697
2011-05-17 2011-05-13 12.887 337,650 -3,802 0.05% 4,351,203
2011-05-13 2011-05-11 13.202 341,452 +7,605 0.05% 4,507,959
2011-05-11 2011-05-06 12.860 333,847 -7,605 0.05% 4,293,415
2011-05-06 2011-05-04 12.466 341,452 +7,605 0.05% 4,256,519
2011-05-05 2011-05-03 12.729 333,847 -7,605 0.05% 4,249,515
2011-04-26 2011-04-20 12.860 341,452 +7,605 0.05% 4,391,219
2011-04-21 2011-04-19 12.939 333,847 -22,815 0.05% 4,319,755
2011-04-19 2011-04-15 12.887 356,662 -7,604 0.05% 4,596,206
2011-04-13 2011-04-11 14.025 364,266 +11,808 0.05% 5,108,889
2011-04-12 2011-04-08 13.835 352,458 +3,679 0.05% 4,876,220
2011-03-29 2011-03-25 12.965 348,779 -7,358 0.05% 4,521,961
2011-03-28 2011-03-24 12.856 356,137 -3,679 0.05% 4,578,638
2011-03-25 2011-03-23 12.802 359,816 +3,679 0.05% 4,606,377
2011-03-22 2011-03-18 12.693 356,137 -7,358 0.05% 4,520,558
2011-03-21 2011-03-17 12.340 363,495 +7,358 0.05% 4,485,516
2011-03-18 2011-03-16 12.693 356,137 -7,358 0.05% 4,520,558
2011-03-17 2011-03-15 12.394 363,495 -33,112 0.05% 4,505,276
2011-03-16 2011-03-14 12.666 396,607 +7,358 0.06% 5,023,477
2011-03-10 2011-03-08 12.938 389,249 -14,716 0.05% 5,036,079
2011-03-08 2011-03-04 12.612 403,965 +7,358 0.06% 5,094,714
2011-03-07 2011-03-03 12.476 396,607 -3,679 0.06% 4,948,017
2011-03-04 2011-03-02 12.639 400,286 +7,358 0.06% 5,059,195
2011-03-03 2011-03-01 12.992 392,928 -7,358 0.06% 5,105,038
2011-03-02 2011-02-28 12.313 400,286 +7,358 0.06% 4,928,636
2011-03-01 2011-02-25 12.394 392,928 +44,149 0.06% 4,870,078
2011-02-23 2011-02-21 13.726 348,779 +7,358 0.05% 4,787,401
2011-02-17 2011-02-15 13.971 341,421 -7,358 0.05% 4,769,924
2011-02-16 2011-02-14 14.025 348,779 -7,358 0.05% 4,891,681
2011-02-15 2011-02-11 13.781 356,137 -22,075 0.05% 4,907,758
2011-02-14 2011-02-10 13.536 378,212 -11,037 0.05% 5,119,443
2011-02-10 2011-02-08 13.808 389,249 +14,716 0.05% 5,374,639
2011-02-09 2011-02-07 13.944 374,533 -14,716 0.05% 5,222,345
2011-02-07 2011-01-31 13.699 389,249 +11,037 0.05% 5,332,319
2011-01-31 2011-01-27 13.781 378,212 +7,358 0.05% 5,211,963
2011-01-28 2011-01-26 13.889 370,854 +7,359 0.05% 5,150,886
2011-01-26 2011-01-24 13.916 363,495 -18,396 0.05% 5,058,555
2011-01-25 2011-01-21 13.862 381,891 +7,358 0.05% 5,293,802
2011-01-20 2011-01-18 14.025 374,533 -7,358 0.05% 5,252,885
2011-01-19 2011-01-17 13.998 381,891 +7,358 0.05% 5,345,702
2011-01-18 2011-01-14 14.134 374,533 +11,038 0.05% 5,293,605
2011-01-17 2011-01-13 14.324 363,495 -47,829 0.05% 5,206,755
2011-01-14 2011-01-12 14.542 411,324 -14,716 0.06% 5,981,305
2011-01-11 2011-01-07 13.944 426,040 +7,358 0.06% 5,940,539
2011-01-10 2011-01-06 14.188 418,682 +18,396 0.06% 5,940,362
2011-01-07 2011-01-05 14.406 400,286 +3,679 0.06% 5,766,395
2011-01-06 2011-01-04 14.487 396,607 +3,679 0.06% 5,745,736
2011-01-05 2011-01-03 14.270 392,928 +47,828 0.06% 5,606,998
2010-12-28 2010-12-22 13.672 345,100 -3,679 0.05% 4,718,142
2010-12-23 2010-12-21 13.509 348,779 +14,716 0.05% 4,711,561
2010-12-21 2010-12-17 13.781 334,063 -7,358 0.05% 4,603,567
2010-12-17 2010-12-15 13.645 341,421 -36,791 0.05% 4,658,564
2010-12-16 2010-12-14 13.672 378,212 +18,396 0.05% 5,170,843
2010-11-26 2010-11-24 14.297 359,816 +14,716 0.05% 5,144,277
2010-11-25 2010-11-23 14.460 345,100 +3,311 0.05% 4,990,163
2010-11-19 2010-11-17 14.324 341,789 +18,396 0.05% 4,895,835
2010-11-11 2010-11-09 16.145 323,393 -3,679 0.05% 5,221,258
2010-11-10 2010-11-08 15.928 327,072 +7,358 0.05% 5,209,536
2010-11-08 2010-11-04 16.172 319,714 +36,791 0.04% 5,170,550
2010-11-05 2010-11-03 16.444 282,923 -77,261 0.04% 4,652,450
2010-11-04 2010-11-02 16.417 360,184 +99,336 0.05% 5,913,158
2010-11-03 2010-11-01 15.901 260,848 -3,679 0.04% 4,147,644
2010-11-02 2010-10-29 15.330 264,527 +3,679 0.04% 4,055,153
2010-10-25 2010-10-21 15.683 260,848 -7,359 0.04% 4,090,924
2010-10-19 2010-10-15 16.390 268,207 -1,471 0.04% 4,395,877
2010-10-18 2010-10-14 16.607 269,678 +7,358 0.04% 4,478,626
2010-10-11 2010-10-07 15.846 262,320 -3,679 0.04% 4,156,790
2010-10-08 2010-10-06 16.281 265,999 +14,716 0.04% 4,330,768
2010-10-06 2010-10-04 15.629 251,283 -147,164 0.04% 3,927,255
2010-09-30 2010-09-28 15.221 398,447 -36,791 0.06% 6,064,803
2010-09-28 2010-09-24 15.303 435,238 +4,415 0.06% 6,660,292
2010-09-27 2010-09-22 15.248 430,823 +36,791 0.06% 6,569,311
2010-09-24 2010-09-21 15.275 394,032 +13,981 0.06% 6,019,022
2010-09-16 2010-09-14 15.765 380,051 -7,359 0.05% 5,991,395
2010-09-09 2010-09-07 15.574 387,410 +3,680 0.05% 6,033,698
2010-09-06 2010-09-02 15.357 383,730 -5,519 0.05% 5,892,944
2010-09-03 2010-09-01 14.705 389,249 -5,519 0.05% 5,723,779
2010-08-31 2010-08-27 14.215 394,768 -3,679 0.06% 5,611,794
2010-08-26 2010-08-24 14.677 398,447 +3,679 0.06% 5,848,203
2010-08-24 2010-08-20 15.275 394,768 +3,679 0.06% 6,030,264
2010-08-18 2010-08-16 15.004 391,089 -3,679 0.06% 5,867,766
2010-08-16 2010-08-12 14.675 394,768 +3,589 0.06% 5,793,220
2010-08-13 2010-08-11 15.114 391,179 +3,646 0.06% 5,912,231
2010-08-06 2010-08-04 15.772 387,533 +7,291 0.06% 6,112,246
2010-08-05 2010-08-03 15.772 380,242 +3,646 0.05% 5,997,251
2010-08-03 2010-07-30 16.129 376,596 -1,823 0.05% 6,074,035
2010-08-02 2010-07-29 15.964 378,419 +3,646 0.05% 6,041,158
2010-07-30 2010-07-28 15.772 374,773 -4,375 0.05% 5,910,993
2010-07-26 2010-07-22 15.388 379,148 -54,685 0.05% 5,834,396
2010-07-23 2010-07-21 14.483 433,833 +43,748 0.06% 6,283,199
2010-07-22 2010-07-20 14.044 390,085 +3,645 0.06% 5,478,397
2010-07-14 2010-07-12 14.072 386,440 -3,645 0.05% 5,437,806
2010-07-13 2010-07-09 14.126 390,085 -14,583 0.06% 5,510,497
2010-07-12 2010-07-08 13.989 404,668 -1,823 0.06% 5,661,002
2010-07-09 2010-07-07 13.989 406,491 -3,645 0.06% 5,686,505
2010-07-08 2010-07-06 13.852 410,136 -3,646 0.06% 5,681,245
2010-07-06 2010-07-02 13.358 413,782 -2,552 0.06% 5,527,450
2010-07-05 2010-06-30 13.413 416,334 +3,646 0.06% 5,584,381
2010-07-02 2010-06-29 13.578 412,688 -68,174 0.06% 5,603,396
2010-06-30 2010-06-28 14.017 480,862 +3,646 0.07% 6,740,089
2010-06-23 2010-06-21 14.538 477,216 -14,583 0.07% 6,937,694
2010-06-22 2010-06-18 14.044 491,799 -3,646 0.07% 6,906,880
2010-06-18 2010-06-15 13.825 495,445 +3,646 0.07% 6,849,364
2010-06-17 2010-06-14 13.934 491,799 -3,646 0.07% 6,852,920
2010-06-11 2010-06-09 13.441 495,445 +3,646 0.07% 6,659,104
2010-06-10 2010-06-08 13.880 491,799 -3,646 0.07% 6,825,940
2010-06-09 2010-06-07 13.742 495,445 -12,030 0.07% 6,808,594
2010-06-07 2010-06-03 14.401 507,475 -7,292 0.07% 7,307,995
2010-06-04 2010-06-02 14.126 514,767 +10,937 0.07% 7,271,805
2010-06-02 2010-05-31 14.730 503,830 +7,292 0.07% 7,421,345
2010-05-31 2010-05-27 14.456 496,538 -43,748 0.07% 7,177,735
2010-05-28 2010-05-26 13.715 540,286 +40,102 0.08% 7,409,997
2010-05-27 2010-05-25 13.413 500,184 +25,520 0.07% 6,709,080
2010-05-26 2010-05-24 14.757 474,664 -2,917 0.07% 7,004,754
2010-05-24 2010-05-19 14.565 477,581 +1,823 0.07% 6,956,101
2010-05-20 2010-05-18 14.977 475,758 +3,646 0.07% 7,125,298
2010-05-19 2010-05-17 15.086 472,112 +2,916 0.07% 7,122,493
2010-05-18 2010-05-14 16.101 469,196 -7,291 0.07% 7,554,691
2010-05-17 2010-05-13 15.854 476,487 -3,646 0.07% 7,554,456
2010-05-14 2010-05-12 15.251 480,133 +3,646 0.07% 7,322,521
2010-05-12 2010-05-10 15.608 476,487 -69,268 0.07% 7,436,826
2010-05-10 2010-05-06 14.373 545,755 +72,913 0.08% 7,844,284
2010-05-07 2010-05-05 15.278 472,842 +21,874 0.07% 7,224,296
2010-05-03 2010-04-29 16.458 450,968 -3,645 0.06% 7,422,005
2010-04-21 2010-04-19 15.937 454,613 +23,332 0.06% 7,245,065
2010-04-20 2010-04-16 16.513 431,281 +36,456 0.06% 7,121,658
2010-04-16 2010-04-14 17.393 394,825 +9,401 0.06% 6,867,284
2010-04-15 2010-04-13 17.478 385,424 +3,559 0.06% 6,736,260
2010-03-29 2010-03-25 17.421 381,865 +71,177 0.06% 6,652,598
2010-03-26 2010-03-24 17.225 310,688 +28,471 0.05% 5,351,489
2010-03-25 2010-03-23 17.140 282,217 +14,235 0.04% 4,837,297
2010-03-22 2010-03-18 18.011 267,982 -3,559 0.04% 4,826,734
2010-03-17 2010-03-15 18.461 271,541 +3,559 0.04% 5,012,917
2010-03-16 2010-03-12 18.264 267,982 +2,136 0.04% 4,894,504
2010-03-11 2010-03-09 18.601 265,846 -10,677 0.04% 4,945,131
2010-03-09 2010-03-05 18.489 276,523 -114,595 0.04% 5,112,660
2010-03-08 2010-03-04 17.646 391,118 -6,762 0.06% 6,901,717
2010-03-05 2010-03-03 17.534 397,880 +42,350 0.06% 6,976,320
2010-03-03 2010-03-01 17.871 355,530 -53,382 0.05% 6,353,647
2010-03-02 2010-02-26 17.393 408,912 +53,382 0.06% 7,112,303
2010-03-01 2010-02-25 17.365 355,530 +69,398 0.05% 6,173,827
2010-02-24 2010-02-22 16.719 286,132 -3,559 0.04% 4,783,801
2010-02-23 2010-02-19 16.185 289,691 +3,559 0.04% 4,688,643
2010-02-19 2010-02-17 16.887 286,132 -7,118 0.04% 4,832,041
2010-02-18 2010-02-12 16.185 293,250 -3,558 0.04% 4,746,246
2010-02-17 2010-02-11 16.269 296,808 -3,559 0.04% 4,828,852
2010-02-12 2010-02-10 16.016 300,367 -17,795 0.04% 4,810,794
2010-02-10 2010-02-08 15.370 318,162 +42,707 0.05% 4,890,186
2010-02-09 2010-02-05 16.185 275,455 +3,558 0.04% 4,458,234
2010-02-04 2010-02-02 17.028 271,897 -20,997 0.04% 4,629,848
2010-02-03 2010-02-01 16.663 292,894 -26,691 0.04% 4,880,394
2010-02-02 2010-01-29 16.269 319,585 +46,265 0.05% 5,199,417
2010-01-28 2010-01-26 16.803 273,320 -51,959 0.04% 4,592,639
2010-01-26 2010-01-22 17.843 325,279 +13,523 0.05% 5,803,894
2010-01-22 2010-01-20 19.051 311,756 +1,424 0.05% 5,939,286
2010-01-19 2010-01-15 18.967 310,332 -7,118 0.05% 5,885,997
2010-01-18 2010-01-14 19.220 317,450 -4,982 0.05% 6,101,283
2010-01-15 2010-01-13 18.264 322,432 -3,559 0.05% 5,888,995
2010-01-14 2010-01-12 18.686 325,991 -104,986 0.05% 6,091,398
2010-01-13 2010-01-11 18.517 430,977 +124,560 0.06% 7,980,484
2010-01-11 2010-01-07 17.084 306,417 -3,559 0.04% 5,234,873
2010-01-07 2010-01-05 17.253 309,976 -712 0.05% 5,347,936
2010-01-06 2010-01-04 16.213 310,688 +3,559 0.05% 5,037,209
2010-01-05 2009-12-31 15.820 307,129 +3,559 0.04% 4,858,687
2010-01-04 2009-12-29 15.454 303,570 +3,559 0.04% 4,691,495
2009-12-29 2009-12-24 15.511 300,011 -3,559 0.04% 4,653,353
2009-12-28 2009-12-22 15.005 303,570 -7,118 0.04% 4,555,015
2009-12-23 2009-12-21 14.864 310,688 +3,559 0.05% 4,618,170
2009-12-22 2009-12-18 15.145 307,129 +8,541 0.04% 4,651,567
2009-12-18 2009-12-16 15.483 298,588 +17,794 0.04% 4,622,891
2009-12-17 2009-12-15 15.932 280,794 -7,117 0.04% 4,473,636
2009-12-16 2009-12-14 16.213 287,911 +2,135 0.04% 4,667,924
2009-12-15 2009-12-11 16.522 285,776 +7,118 0.04% 4,721,639
2009-12-09 2009-12-07 17.253 278,658 -3,559 0.04% 4,807,614
2009-12-08 2009-12-04 17.365 282,217 -21,353 0.04% 4,900,737
2009-12-07 2009-12-03 17.534 303,570 -14,236 0.04% 5,322,714
2009-12-04 2009-12-02 17.253 317,806 +3,559 0.05% 5,483,024
2009-12-01 2009-11-27 15.848 314,247 +56,942 0.05% 4,980,122
2009-11-30 2009-11-26 17.197 257,305 +7,118 0.04% 4,424,756
2009-11-27 2009-11-25 17.449 250,187 +17,794 0.04% 4,365,621
2009-11-26 2009-11-24 17.843 232,393 -3,559 0.03% 4,146,546
2009-11-25 2009-11-23 17.730 235,952 +19,574 0.03% 4,183,529
2009-11-24 2009-11-20 18.264 216,378 +16,014 0.03% 3,951,993
2009-11-23 2009-11-19 19.220 200,364 +21,354 0.03% 3,850,929
2009-11-20 2009-11-18 18.573 179,010 -3,559 0.03% 3,324,823
2009-11-19 2009-11-17 17.618 182,569 -23,489 0.03% 3,216,505
2009-11-18 2009-11-16 17.309 206,058 +3,915 0.03% 3,566,645
2009-11-17 2009-11-13 17.112 202,143 +7,118 0.03% 3,459,121
2009-11-16 2009-11-12 16.803 195,025 -72,601 0.03% 3,277,036
2009-11-13 2009-11-11 17.225 267,626 +3,559 0.04% 4,609,762
2009-11-11 2009-11-09 16.831 264,067 -7,118 0.04% 4,444,579
2009-11-10 2009-11-06 16.691 271,185 -5,694 0.04% 4,526,284
2009-11-09 2009-11-05 16.269 276,879 -4,271 0.04% 4,504,621
2009-11-04 2009-11-02 16.297 281,150 +11,389 0.04% 4,582,008
2009-11-03 2009-10-30 16.494 269,761 +3,559 0.04% 4,449,457
2009-11-02 2009-10-29 15.707 266,202 -8,897 0.04% 4,181,315
2009-10-30 2009-10-28 16.438 275,099 +7,117 0.04% 4,522,042
2009-10-27 2009-10-22 17.337 267,982 -7,117 0.04% 4,646,014
2009-10-22 2009-10-20 16.466 275,099 +30,606 0.04% 4,529,772
2009-10-21 2009-10-19 16.129 244,493 +5,694 0.04% 3,943,375
2009-10-20 2009-10-16 15.763 238,799 +1,779 0.03% 3,764,307
2009-10-19 2009-10-15 15.848 237,020 -35,588 0.03% 3,756,244
2009-10-16 2009-10-14 15.735 272,608 -3,559 0.04% 4,289,596
2009-10-15 2009-10-13 15.454 276,167 +4,270 0.04% 4,267,998
2009-10-14 2009-10-12 15.314 271,897 -5,338 0.04% 4,163,807
2009-10-08 2009-10-06 15.258 277,235 -24,912 0.04% 4,229,973
2009-10-05 2009-09-30 14.359 302,147 -3,559 0.04% 4,338,393
2009-10-02 2009-09-29 14.527 305,706 +3,559 0.04% 4,441,035
2009-09-30 2009-09-28 14.078 302,147 +19,574 0.04% 4,253,493
2009-09-29 2009-09-25 15.005 282,573 +35,588 0.04% 4,239,959
2009-09-28 2009-09-24 14.921 246,985 -3,558 0.04% 3,685,147
2009-09-25 2009-09-23 15.230 250,543 -43,774 0.04% 3,815,674
2009-09-24 2009-09-22 15.202 294,317 +6,762 0.04% 4,474,065
2009-09-23 2009-09-21 15.145 287,555 +3,914 0.04% 4,355,113
2009-09-21 2009-09-17 15.904 283,641 +43,774 0.04% 4,511,024
2009-09-17 2009-09-15 15.511 239,867 +3,559 0.03% 3,720,483
2009-09-15 2009-09-11 16.016 236,308 +71,177 0.03% 3,784,801
2009-09-14 2009-09-10 15.988 165,131 +3,559 0.02% 2,640,162
2009-09-10 2009-09-08 16.269 161,572 -3,559 0.02% 2,628,660
2009-09-09 2009-09-07 16.157 165,131 +1,780 0.02% 2,668,002
2009-09-03 2009-09-01 14.808 163,351 +5,338 0.02% 2,418,923
2009-08-25 2009-08-21 15.823 158,013 +1,779 0.02% 2,500,237
2009-08-24 2009-08-20 15.937 156,234 +2,252 0.02% 2,489,905
2009-08-20 2009-08-18 15.082 153,982 -10,522 0.02% 2,322,314
2009-08-19 2009-08-17 15.253 164,504 +7,015 0.02% 2,509,144
2009-08-18 2009-08-14 16.536 157,489 -7,015 0.02% 2,604,196
2009-08-17 2009-08-13 16.678 164,504 -3,508 0.02% 2,743,644
2009-08-14 2009-08-12 16.336 168,012 +38,583 0.02% 2,744,671
2009-08-13 2009-08-11 16.849 129,429 -28,060 0.02% 2,180,793
2009-08-12 2009-08-10 16.821 157,489 +1,754 0.02% 2,649,095
2009-08-11 2009-08-07 16.536 155,735 +10,522 0.02% 2,575,192
2009-08-10 2009-08-06 17.790 145,213 +21,046 0.02% 2,583,363
2009-08-07 2009-08-05 17.648 124,167 +28,060 0.02% 2,191,251
2009-08-06 2009-08-04 18.246 96,107 -112,943 0.01% 1,753,599
2009-08-05 2009-08-03 17.819 209,050 +43,493 0.03% 3,724,994
2009-08-04 2009-07-31 16.650 165,557 -35,075 0.02% 2,756,486
2009-08-03 2009-07-30 15.737 200,632 +10,522 0.03% 3,157,437
2009-07-31 2009-07-29 15.909 190,110 +16,837 0.03% 3,024,367
2009-07-30 2009-07-28 16.906 173,273 -10,523 0.03% 2,929,415
2009-07-29 2009-07-27 16.593 183,796 -3,507 0.03% 3,049,681
2009-07-24 2009-07-22 15.652 187,303 +17,537 0.03% 2,931,652
2009-07-23 2009-07-21 15.680 169,766 +3,508 0.03% 2,662,004
2009-07-22 2009-07-20 15.966 166,258 -17,538 0.02% 2,654,397
2009-07-21 2009-07-17 15.452 183,796 -17,538 0.03% 2,840,081
2009-07-20 2009-07-16 15.025 201,334 -14,030 0.03% 3,024,984
2009-07-17 2009-07-15 15.196 215,364 +3,157 0.03% 3,272,621
2009-07-16 2009-07-14 13.571 212,207 -4,209 0.03% 2,879,798
2009-07-15 2009-07-13 12.943 216,416 +4,209 0.03% 2,801,177
2009-07-14 2009-07-10 13.286 212,207 -17,538 0.03% 2,819,298
2009-07-13 2009-07-09 13.485 229,745 +38,583 0.03% 3,098,151
2009-07-09 2009-07-07 13.628 191,162 +7,015 0.03% 2,605,103
2009-07-08 2009-07-06 13.656 184,147 +1,053 0.03% 2,514,754
2009-07-07 2009-07-03 13.941 183,094 +2,455 0.03% 2,552,574
2009-07-06 2009-07-02 13.941 180,639 +9,120 0.03% 2,518,348
2009-07-03 2009-06-30 14.112 171,519 -11,926 0.03% 2,420,543
2009-07-02 2009-06-29 14.455 183,445 -22,098 0.03% 2,651,607
2009-06-30 2009-06-26 14.797 205,543 +46,651 0.03% 3,041,343
2009-06-29 2009-06-25 13.742 158,892 -7,366 0.02% 2,183,456
2009-06-26 2009-06-24 13.884 166,258 +1,754 0.02% 2,308,378
2009-06-25 2009-06-23 13.571 164,504 +19,291 0.02% 2,232,435
2009-06-24 2009-06-22 14.540 145,213 -11,575 0.02% 2,111,403
2009-06-23 2009-06-19 14.397 156,788 -21,045 0.02% 2,257,354
2009-06-22 2009-06-18 14.255 177,833 +11,575 0.03% 2,534,999
2009-06-19 2009-06-17 14.569 166,258 -10,523 0.02% 2,422,138
2009-06-18 2009-06-16 14.825 176,781 +35,076 0.03% 2,620,803
2009-06-17 2009-06-15 14.968 141,705 -28,061 0.02% 2,120,996
2009-06-16 2009-06-12 15.367 169,766 +3,508 0.03% 2,608,764
2009-06-15 2009-06-11 15.310 166,258 -28,061 0.02% 2,545,378
2009-06-12 2009-06-10 15.709 194,319 +47,352 0.03% 3,052,546
2009-06-11 2009-06-09 14.711 146,967 +5,262 0.02% 2,162,046
2009-06-10 2009-06-08 15.310 141,705 +3,507 0.02% 2,169,476
2009-06-09 2009-06-05 15.709 138,198 -2,455 0.02% 2,170,945
2009-06-08 2009-06-04 16.479 140,653 +92,950 0.02% 2,317,780
2009-06-05 2009-06-03 17.505 47,703 -31,568 0.01% 835,044
2009-06-04 2009-06-02 16.336 79,271 -7,015 0.01% 1,294,984
2009-06-03 2009-06-01 16.536 86,286 -178,885 0.01% 1,426,802
2009-06-02 2009-05-29 15.595 265,171 +224,483 0.04% 4,135,316
2009-06-01 2009-05-27 13.713 40,688 -18,940 0.01% 557,965
2009-05-29 2009-05-26 12.288 59,628 +1,403 0.01% 732,694
2009-05-27 2009-05-25 12.544 58,225 +7,015 0.01% 730,395
2009-05-26 2009-05-22 12.516 51,210 +14,030 0.01% 640,936
2009-05-25 2009-05-21 13.029 37,180 +4,209 0.01% 484,419
2009-05-22 2009-05-20 13.314 32,971 -10,523 0.00% 438,980
2009-05-21 2009-05-19 13.058 43,494 -10,522 0.01% 567,924
2009-05-19 2009-05-15 12.316 54,016 -169,766 0.01% 665,276
2009-05-18 2009-05-14 12.088 223,782 +180,288 0.04% 2,705,119
2009-05-15 2009-05-13 12.573 43,494 +24,553 0.01% 546,844
2009-05-13 2009-05-11 13.400 18,941 +17,538 0.00% 253,803
2009-05-11 2009-05-07 13.770 1,403 -7,015 0.00% 19,320
2009-05-08 2009-05-06 13.286 8,418 -48,404 0.00% 111,838
2009-05-07 2009-05-05 12.345 56,822 +17,537 0.01% 701,455
2009-05-04 2009-04-29 10.720 39,285 -1,403 0.01% 421,124
2009-04-30 2009-04-28 10.121 40,688 -701 0.01% 411,804
2009-04-29 2009-04-27 10.748 41,389 +2,104 0.01% 444,858
2009-04-28 2009-04-24 11.860 39,285 +14,031 0.01% 465,924
2009-04-21 2009-04-17 12.174 25,254 -3,508 0.00% 307,435
2009-04-17 2009-04-15 13.257 28,762 -31,568 0.00% 381,301
2009-04-16 2009-04-14 12.430 60,330 -47,352 0.01% 749,920
2009-04-15 2009-04-09 11.119 107,682 +28,060 0.02% 1,197,300
2009-04-14 2009-04-08 10.862 79,622 +3,508 0.01% 864,875
2009-04-09 2009-04-07 11.547 76,114 +35,076 0.01% 878,850
2009-04-08 2009-04-06 12.430 41,038 -151,527 0.01% 510,115
2009-04-07 2009-04-03 12.031 192,565 +173,624 0.03% 2,316,782
2009-04-06 2009-04-02 11.404 18,941 -46,650 0.00% 216,002
2009-04-03 2009-04-01 10.463 65,591 -5,612 0.01% 686,287
2009-04-02 2009-03-31 10.064 71,203 +18,590 0.01% 716,586
2009-04-01 2009-03-30 10.264 52,613 +6,313 0.01% 539,996
2009-03-31 2009-03-27 11.404 46,300 -3,507 0.01% 528,003
2009-03-30 2009-03-26 11.489 49,807 -9,821 0.01% 572,257
2009-03-27 2009-03-25 11.033 59,628 +6,313 0.01% 657,895
2009-03-26 2009-03-24 11.632 53,315 -17,538 0.01% 620,162
2009-03-25 2009-03-23 11.033 70,853 -18,239 0.01% 781,744
2009-03-24 2009-03-20 10.178 89,092 +10,523 0.01% 906,781
2009-03-23 2009-03-19 10.378 78,569 +11,224 0.01% 815,357
2009-03-20 2009-03-18 10.520 67,345 +21,045 0.01% 708,479
2009-03-17 2009-03-13 10.549 46,300 -10,522 0.01% 488,403
2009-03-16 2009-03-12 9.864 56,822 -4,209 0.01% 560,516
2009-03-13 2009-03-11 9.893 61,031 +4,209 0.01% 603,775
2009-03-12 2009-03-10 10.121 56,822 -7,016 0.01% 575,096
2009-03-11 2009-03-09 9.437 63,838 -3,507 0.01% 602,425
2009-03-10 2009-03-06 9.494 67,345 +3,507 0.01% 639,359
2009-03-09 2009-03-05 10.007 63,838 -7,015 0.01% 638,825
2009-03-05 2009-03-03 8.781 70,853 +17,538 0.01% 622,163
2009-03-03 2009-02-27 10.349 53,315 -6,313 0.01% 551,762
2009-03-02 2009-02-26 10.121 59,628 +7,015 0.01% 603,495
2009-02-27 2009-02-25 10.406 52,613 +2,806 0.01% 547,496
2009-02-25 2009-02-23 11.261 49,807 -1,053 0.01% 560,897
2009-02-23 2009-02-19 11.547 50,860 -10,522 0.01% 587,255
2009-02-20 2009-02-18 11.404 61,382 -3,508 0.01% 699,997
2009-02-19 2009-02-17 10.748 64,890 +10,523 0.01% 697,452
2009-02-18 2009-02-16 11.689 54,367 +1,754 0.01% 635,499
2009-02-17 2009-02-13 11.889 52,613 +3,507 0.01% 625,496
2009-02-16 2009-02-12 11.775 49,106 +7,015 0.01% 578,203
2009-02-13 2009-02-11 12.544 42,091 +10,523 0.01% 528,004
2009-02-12 2009-02-10 13.970 31,568 +5,963 0.01% 441,000
2009-02-11 2009-02-09 14.084 25,605 -1,754 0.00% 360,618
2009-02-09 2009-02-05 13.799 27,359 -7,717 0.00% 377,521
2009-02-06 2009-02-04 13.115 35,076 +4,911 0.01% 460,006
2009-02-04 2009-02-02 11.689 30,165 -7,015 0.00% 352,600
2009-02-03 2009-01-30 11.632 37,180 +10,523 0.01% 432,479
2009-01-30 2009-01-23 10.264 26,657 -19,292 0.00% 273,596
2009-01-21 2009-01-19 10.805 45,949 +7,015 0.01% 496,490
2009-01-20 2009-01-16 11.347 38,934 +3,508 0.01% 441,781
2009-01-16 2009-01-14 11.974 35,426 +7,015 0.01% 424,196
2009-01-15 2009-01-13 11.604 28,411 -1,052 0.00% 329,668
2009-01-14 2009-01-12 11.917 29,463 -10,523 0.00% 351,114
2009-01-13 2009-01-09 12.687 39,986 +7,015 0.01% 507,298
2009-01-12 2009-01-08 12.972 32,971 -1,754 0.01% 427,700
2009-01-09 2009-01-07 13.115 34,725 -146,616 0.01% 455,403
2009-01-08 2009-01-06 12.259 181,341 +101,719 0.03% 2,223,104
2009-01-07 2009-01-05 11.547 79,622 +3,157 0.01% 919,356
2009-01-06 2009-01-02 10.777 76,465 -3,507 0.01% 824,043
2009-01-05 2008-12-31 10.035 79,972 +4,910 0.01% 802,557
2009-01-02 2008-12-29 10.520 75,062 +3,508 0.01% 789,663
2008-12-30 2008-12-24 10.321 71,554 +10,523 0.01% 738,479
2008-12-29 2008-12-22 11.404 61,031 +12,276 0.01% 695,995
2008-12-23 2008-12-19 12.231 48,755 +16,836 0.01% 596,310
2008-12-22 2008-12-18 12.829 31,919 +7,015 0.01% 409,503
2008-12-19 2008-12-17 12.373 24,904 -7,015 0.00% 308,144
2008-12-18 2008-12-16 11.803 31,919 +5,963 0.01% 376,743
2008-12-12 2008-12-10 12.544 25,956 -104,876 0.00% 325,601
2008-12-11 2008-12-09 10.834 130,832 -3,507 0.02% 1,417,402
2008-12-10 2008-12-08 10.406 134,339 +77,166 0.02% 1,397,946
2008-12-09 2008-12-05 9.038 57,173 -10,523 0.01% 516,709
2008-12-08 2008-12-04 8.981 67,696 +7,015 0.01% 607,952
2008-12-05 2008-12-03 9.351 60,681 -7,015 0.01% 567,443
2008-12-04 2008-12-02 9.123 67,696 +35,076 0.01% 617,602
2008-12-03 2008-12-01 9.978 32,620 -7,015 0.01% 325,497
2008-12-02 2008-11-28 9.408 39,635 -6,314 0.01% 372,896
2008-12-01 2008-11-27 8.753 45,949 +13,329 0.01% 402,170
2008-11-27 2008-11-25 8.239 32,620 -3,508 0.01% 268,768
2008-11-26 2008-11-24 8.467 36,128 +10,523 0.01% 305,911
2008-11-25 2008-11-21 8.753 25,605 +7,015 0.00% 224,109
2008-11-21 2008-11-19 9.978 18,590 -1,052 0.00% 185,500
2008-11-07 2008-11-05 12.943 19,642 -23,852 0.00% 254,236
2008-11-05 2008-11-03 11.547 43,494 +6,314 0.01% 502,204
2008-11-04 2008-10-31 11.318 37,180 -10,523 0.01% 420,819
2008-11-03 2008-10-30 11.547 47,703 -16,836 0.01% 550,803
2008-10-30 2008-10-28 9.123 64,539 +42,091 0.01% 588,800
2008-10-24 2008-10-22 11.974 22,448 +1,753 0.00% 268,796
2008-10-23 2008-10-21 13.913 20,695 -1,753 0.00% 287,926
2008-10-17 2008-10-15 13.571 22,448 +1,753 0.00% 304,635
2008-10-16 2008-10-14 14.512 20,695 -3,156 0.00% 300,316
2008-10-15 2008-10-13 13.058 23,851 -33,673 0.00% 311,435
2008-10-14 2008-10-10 12.687 57,524 +26,658 0.01% 729,801
2008-10-13 2008-10-09 14.340 30,866 -5,262 0.01% 442,633
2008-10-10 2008-10-08 13.685 36,128 -701 0.01% 494,402
2008-10-09 2008-10-06 15.196 36,829 -5,262 0.01% 559,645
2008-10-08 2008-10-03 16.393 42,091 +5,262 0.01% 690,005
2008-10-06 2008-10-02 16.963 36,829 +4,209 0.01% 624,744
2008-10-03 2008-09-30 17.961 32,620 -2,456 0.01% 585,895
2008-10-02 2008-09-29 17.790 35,076 +2,105 0.01% 624,008
2008-09-30 2008-09-26 17.676 32,971 +7,717 0.01% 582,800
2008-09-26 2008-09-24 20.784 25,254 -44,196 0.00% 524,872
2008-09-24 2008-09-22 24.319 69,450 +51,912 0.01% 1,688,949
2008-09-23 2008-09-19 24.233 17,538 -2,104 0.00% 425,005
2008-09-18 2008-09-16 23.093 19,642 -10,523 0.00% 453,593
2008-09-17 2008-09-12 22.722 30,165 -35,076 0.00% 685,420
2008-09-16 2008-09-11 21.810 65,241 +44,546 0.01% 1,422,910
2008-09-12 2008-09-10 23.293 20,695 -701 0.00% 482,040
2008-09-11 2008-09-09 24.433 21,396 +701 0.00% 522,768
2008-09-08 2008-09-04 26.058 20,695 -4,209 0.00% 539,271
2008-09-05 2008-09-03 26.799 24,904 +2,105 0.00% 667,409
2008-09-04 2008-09-02 29.536 22,799 +2,455 0.00% 673,397
2008-09-02 2008-08-29 30.506 20,344 +1,754 0.00% 620,605
2008-09-01 2008-08-28 30.220 18,590 -8,067 0.00% 561,799
2008-08-29 2008-08-27 30.277 26,657 -7,366 0.00% 807,107
2008-08-28 2008-08-26 28.738 34,023 -2,105 0.01% 977,752
2008-08-27 2008-08-25 28.396 36,128 -3,858 0.01% 1,025,885
2008-08-20 2008-08-18 28.795 39,986 +1,403 0.01% 1,151,396
2008-08-18 2008-08-14 33.954 38,583 -973 0.01% 1,310,052
2008-08-15 2008-08-13 31.385 39,556 -4,250 0.01% 1,241,450
2008-08-14 2008-08-12 30.345 43,806 +2,615 0.01% 1,329,275
2008-08-13 2008-08-11 30.559 41,191 -981 0.01% 1,258,744
2008-08-12 2008-08-08 29.672 42,172 +654 0.01% 1,251,311
2008-08-11 2008-08-07 30.834 41,518 +2,942 0.01% 1,280,166
2008-08-08 2008-08-05 32.425 38,576 +6,212 0.01% 1,250,813
2008-08-05 2008-08-01 33.648 32,364 +6,538 0.01% 1,088,991
2008-08-04 2008-07-31 33.893 25,826 -1,961 0.00% 875,319
2008-08-01 2008-07-30 32.425 27,787 -981 0.00% 900,984
2008-07-31 2008-07-29 32.853 28,768 +654 0.01% 945,112
2008-07-30 2008-07-28 33.771 28,114 +4,249 0.00% 949,426
2008-07-28 2008-07-24 35.300 23,865 -1,634 0.00% 842,436
2008-07-25 2008-07-23 35.361 25,499 +981 0.00% 901,676
2008-07-24 2008-07-22 34.933 24,518 +9,807 0.00% 856,487
2008-07-23 2008-07-21 35.606 14,711 -9,807 0.00% 523,799
2008-07-22 2008-07-18 34.566 24,518 +4,903 0.00% 847,487
2008-07-21 2008-07-17 34.933 19,615 +1,635 0.00% 685,210
2008-07-18 2008-07-16 34.872 17,980 +3,269 0.00% 626,995
2008-07-17 2008-07-15 36.340 14,711 -2,615 0.00% 534,599
2008-07-11 2008-07-09 37.502 17,326 -654 0.00% 649,768
2008-07-10 2008-07-08 36.707 17,980 +327 0.00% 659,995
2008-07-09 2008-07-07 36.401 17,653 +2,615 0.00% 642,591
2008-07-03 2008-06-30 34.076 15,038 -981 0.00% 512,442
2008-07-02 2008-06-27 33.342 16,019 -3,923 0.00% 534,111
2008-06-30 2008-06-26 33.526 19,942 +3,270 0.00% 668,573
2008-06-25 2008-06-23 33.036 16,672 +653 0.00% 550,783
2008-06-20 2008-06-18 35.851 16,019 -1,307 0.00% 574,292
2008-06-19 2008-06-17 35.728 17,326 -3,269 0.00% 619,028
2008-06-18 2008-06-16 34.872 20,595 -4,904 0.00% 718,185
2008-06-16 2008-06-12 33.954 25,499 +7,192 0.00% 865,796
2008-06-13 2008-06-11 35.117 18,307 +3,269 0.00% 642,878
2008-06-11 2008-06-06 40.684 15,038 -654 0.00% 611,802
2008-06-06 2008-06-04 39.888 15,692 +654 0.00% 625,929
2008-06-04 2008-06-02 40.990 15,038 +981 0.00% 616,402
2008-06-03 2008-05-30 41.357 14,057 -3,269 0.00% 581,352
2008-06-02 2008-05-29 38.543 17,326 -1,308 0.00% 667,788
2008-05-30 2008-05-28 37.380 18,634 +1,308 0.00% 696,541
2008-05-26 2008-05-22 39.766 17,326 +5,230 0.00% 688,987
2008-05-21 2008-05-19 44.660 12,096 +654 0.00% 540,212
2008-05-20 2008-05-16 43.376 11,442 -1,634 0.00% 496,304
2008-05-19 2008-05-15 43.314 13,076 +980 0.00% 566,380
2008-05-16 2008-05-14 40.928 12,096 -3,269 0.00% 495,071
2008-05-15 2008-05-13 40.561 15,365 +6,538 0.00% 623,226
2008-05-14 2008-05-09 41.418 8,827 +654 0.00% 365,596
2008-05-09 2008-05-07 45.150 8,173 -2,615 0.00% 369,009
2008-05-02 2008-04-29 44.477 10,788 +981 0.00% 479,816
2008-04-30 2008-04-28 44.354 9,807 -981 0.00% 434,984
2008-04-25 2008-04-23 42.764 10,788 -7,846 0.00% 461,336
2008-04-24 2008-04-22 40.928 18,634 -654 0.00% 762,661
2008-04-23 2008-04-21 38.787 19,288 -1,634 0.00% 748,128
2008-04-22 2008-04-18 36.830 20,922 -981 0.00% 770,547
2008-04-21 2008-04-17 36.830 21,903 -3,923 0.00% 806,677
2008-04-10 2008-04-08 36.830 25,826 -3,269 0.00% 951,159
2008-04-09 2008-04-07 37.197 29,095 -3,269 0.01% 1,082,235
2008-04-08 2008-04-03 36.646 32,364 -981 0.01% 1,186,010
2008-04-07 2008-04-02 37.013 33,345 +7,519 0.01% 1,234,200
2008-04-03 2008-04-01 36.340 25,826 +327 0.00% 938,519
2008-04-02 2008-03-31 41.591 25,499 +1,308 0.00% 1,060,536
2008-04-01 2008-03-28 41.006 24,191 +2,340 0.00% 991,986
2008-03-31 2008-03-27 38.667 21,851 -1,539 0.00% 844,910
2008-03-28 2008-03-26 36.392 23,390 -1,538 0.00% 851,218
2008-03-27 2008-03-25 35.548 24,928 -2,770 0.01% 886,129
2008-03-26 2008-03-20 32.493 27,698 +1,539 0.01% 899,996
2008-03-25 2008-03-19 33.858 26,159 -3,078 0.01% 885,689
2008-03-20 2008-03-18 31.713 29,237 -5,232 0.01% 927,203
2008-03-19 2008-03-17 32.331 34,469 +7,694 0.01% 1,114,408
2008-03-18 2008-03-14 35.028 26,775 +923 0.01% 937,866
2008-03-17 2008-03-13 35.288 25,852 +1,847 0.01% 912,255
2008-03-14 2008-03-12 37.367 24,005 -2,462 0.00% 896,999
2008-03-13 2008-03-11 38.212 26,467 -1,539 0.01% 1,011,357
2008-03-12 2008-03-10 39.187 28,006 +11,695 0.01% 1,097,465
2008-03-11 2008-03-07 40.941 16,311 -1,539 0.00% 667,796
2008-03-10 2008-03-06 41.916 17,850 -4,924 0.00% 748,204
2008-03-07 2008-03-05 40.097 22,774 +1,847 0.00% 913,160
2008-03-06 2008-03-04 41.396 20,927 +5,539 0.00% 866,301
2008-03-05 2008-03-03 42.501 15,388 +2,770 0.00% 654,007
2008-03-04 2008-02-29 43.216 12,618 +308 0.00% 545,299
2008-02-29 2008-02-27 41.656 12,310 -6,155 0.00% 512,789
2008-02-28 2008-02-26 39.512 18,465 +3,077 0.00% 729,584
2008-02-27 2008-02-25 38.992 15,388 -6,155 0.00% 600,006
2008-02-25 2008-02-21 38.602 21,543 +9,233 0.00% 831,601
2008-02-20 2008-02-18 41.591 12,310 -18,158 0.00% 511,989
2008-02-19 2008-02-15 41.786 30,468 +15,080 0.01% 1,273,143
2008-02-18 2008-02-14 41.201 15,388 -5,539 0.00% 634,007
2008-02-15 2008-02-13 39.057 20,927 +2,462 0.00% 817,342
2008-02-14 2008-02-12 37.692 18,465 -3,078 0.00% 695,985
2008-02-13 2008-02-11 36.197 21,543 +3,078 0.00% 779,801
2008-02-11 2008-02-04 41.266 18,465 +3,077 0.00% 761,983
2008-02-05 2008-02-01 39.967 15,388 -2,462 0.00% 615,006
2008-02-04 2008-01-31 35.613 17,850 -5,232 0.00% 635,684
2008-02-01 2008-01-30 31.518 23,082 -1,846 0.00% 727,508
2008-01-31 2008-01-29 31.843 24,928 -616 0.01% 793,790
2008-01-30 2008-01-28 29.894 25,544 +923 0.01% 763,606
2008-01-29 2008-01-25 31.973 24,621 -21,235 0.01% 787,215
2008-01-28 2008-01-24 30.381 45,856 +13,849 0.01% 1,393,157
2008-01-25 2008-01-23 31.226 32,007 +2,462 0.01% 999,449
2008-01-24 2008-01-22 29.959 29,545 -2,769 0.01% 885,130
2008-01-23 2008-01-21 32.753 32,314 +1,538 0.01% 1,058,385
2008-01-22 2008-01-18 34.703 30,776 +4,617 0.01% 1,068,011
2008-01-21 2008-01-17 32.363 26,159 -6,155 0.01% 846,589
2008-01-18 2008-01-16 30.316 32,314 +6,462 0.01% 979,636
2008-01-15 2008-01-11 34.703 25,852 -1,231 0.01% 897,135
2008-01-14 2008-01-10 36.262 27,083 +4,309 0.01% 982,095
2008-01-07 2008-01-03 37.302 22,774 +3,078 0.00% 849,520
2007-12-28 2007-12-24 42.696 19,696 -6,156 0.00% 840,942
2007-12-27 2007-12-20 41.266 25,852 +8,618 0.01% 1,066,818
2007-12-21 2007-12-19 41.721 17,234 -924 0.00% 719,024
2007-12-19 2007-12-17 38.602 18,158 -4,616 0.00% 700,934
2007-12-17 2007-12-13 40.616 22,774 +923 0.00% 925,000
2007-12-14 2007-12-12 43.866 21,851 +3,078 0.00% 958,512
2007-12-12 2007-12-10 44.061 18,773 +3,385 0.00% 827,153
2007-12-11 2007-12-07 46.270 15,388 -4,616 0.00% 712,007
2007-12-10 2007-12-06 47.310 20,004 -3,078 0.00% 946,391
2007-12-07 2007-12-05 46.205 23,082 +308 0.00% 1,066,511
2007-12-06 2007-12-04 46.205 22,774 +3,078 0.00% 1,052,280
2007-12-05 2007-12-03 49.325 19,696 +3,077 0.00% 971,499
2007-12-04 2007-11-30 51.989 16,619 -3,385 0.00% 864,007
2007-12-03 2007-11-29 48.220 20,004 +615 0.00% 964,591
2007-11-30 2007-11-28 46.985 19,389 +616 0.00% 910,995
2007-11-28 2007-11-26 45.685 18,773 +3,077 0.00% 857,653
2007-11-27 2007-11-23 43.866 15,696 -307 0.00% 688,518
2007-11-23 2007-11-21 49.000 16,003 +307 0.00% 784,143
2007-11-22 2007-11-20 51.404 15,696 -1,538 0.00% 806,841
2007-11-21 2007-11-19 53.614 17,234 +4,616 0.00% 923,980
2007-11-16 2007-11-14 54.069 12,618 -3,078 0.00% 682,239
2007-11-15 2007-11-13 50.754 15,696 -2,769 0.00% 796,641
2007-11-14 2007-11-12 53.549 18,465 +3,077 0.00% 988,778
2007-11-13 2007-11-09 56.733 15,388 +3,078 0.00% 873,009
2007-11-09 2007-11-07 59.787 12,310 -3,078 0.00% 735,984
2007-11-08 2007-11-06 55.108 15,388 -1,846 0.00% 848,009
2007-11-07 2007-11-05 54.199 17,234 +3,077 0.00% 934,059
2007-11-06 2007-11-02 56.993 14,157 -8,925 0.00% 806,851
2007-11-02 2007-10-31 55.628 23,082 +9,541 0.00% 1,284,013
2007-11-01 2007-10-30 58.293 13,541 +6,155 0.00% 789,343
2007-10-31 2007-10-29 59.787 7,386 -1,847 0.00% 441,590
2007-10-30 2007-10-26 55.563 9,233 -3,693 0.00% 513,016
2007-10-29 2007-10-25 54.849 12,926 -5,232 0.00% 708,972
2007-10-26 2007-10-24 56.018 18,158 +6,771 0.00% 1,017,180
2007-10-25 2007-10-23 55.368 11,387 -6,155 0.00% 630,480
2007-10-24 2007-10-22 52.769 17,542 +9,233 0.00% 925,673
2007-10-18 2007-10-16 55.108 8,309 -3,078 0.00% 457,896
2007-10-17 2007-10-15 56.148 11,387 -2,154 0.00% 639,360
2007-10-16 2007-10-12 56.668 13,541 -3,078 0.00% 767,343
2007-10-15 2007-10-11 57.188 16,619 +10,772 0.00% 950,408
2007-10-11 2007-10-09 55.498 5,847 -308 0.00% 324,499
2007-10-10 2007-10-08 51.339 6,155 -12,003 0.00% 315,993
2007-10-09 2007-10-05 50.494 18,158 +4,617 0.00% 916,878
2007-10-08 2007-10-04 49.260 13,541 +6,770 0.00% 667,025
2007-10-05 2007-10-03 52.184 6,771 -1,538 0.00% 353,338
2007-10-04 2007-10-02 57.383 8,309 +1,538 0.00% 476,795
2007-10-03 2007-09-28 53.029 6,771 -12,310 0.00% 359,059
2007-10-02 2007-09-27 48.220 19,081 -1,539 0.00% 920,084
2007-09-28 2007-09-25 46.075 20,620 -3,077 0.00% 950,074
2007-09-25 2007-09-21 47.180 23,697 -308 0.00% 1,118,027
2007-09-21 2007-09-19 45.166 24,005 -7,078 0.00% 1,084,199
2007-09-19 2007-09-17 42.761 31,083 +4,308 0.01% 1,329,141
2007-09-18 2007-09-14 44.061 26,775 -7,694 0.01% 1,179,727
2007-09-17 2007-09-13 40.552 34,469 +6,155 0.01% 1,397,770
2007-09-14 2007-09-12 42.241 28,314 +3,386 0.01% 1,196,016
2007-09-13 2007-09-11 43.801 24,928 +1,538 0.01% 1,091,867
2007-09-11 2007-09-07 46.075 23,390 -5,847 0.00% 1,077,702
2007-09-10 2007-09-06 46.400 29,237 +7,694 0.01% 1,356,605
2007-09-07 2007-09-05 45.750 21,543 +3,078 0.00% 985,601
2007-09-06 2007-09-04 46.530 18,465 +9,540 0.00% 859,181
2007-09-04 2007-08-31 45.296 8,925 -4,616 0.00% 404,262
2007-09-03 2007-08-30 42.046 13,541 -3,386 0.00% 569,347
2007-08-31 2007-08-29 39.057 16,927 +3,078 0.00% 661,115
2007-08-30 2007-08-28 39.967 13,849 -2,462 0.00% 553,498
2007-08-29 2007-08-27 41.396 16,311 +923 0.00% 675,215
2007-08-28 2007-08-24 37.367 15,388 +1,539 0.00% 575,006
2007-08-27 2007-08-23 38.602 13,849 -2,462 0.00% 534,598
2007-08-23 2007-08-21 35.418 16,311 -9,233 0.00% 577,696
2007-08-21 2007-08-17 33.992 25,544 +3,078 0.01% 868,288
2007-08-20 2007-08-16 37.360 22,466 +1,012 0.00% 839,339
2007-08-17 2007-08-15 39.402 21,454 +3,233 0.00% 845,330
2007-08-15 2007-08-13 42.124 18,221 -152,825 0.00% 767,542
2007-08-14 2007-08-10 42.873 171,046 +11,756 0.04% 7,333,190
2007-08-13 2007-08-09 44.166 159,290 +1,469 0.03% 7,035,139
2007-08-10 2007-08-08 41.307 157,821 -7,641 0.03% 6,519,180
2007-08-09 2007-08-07 37.837 165,462 +1,763 0.04% 6,260,551
2007-08-08 2007-08-06 37.973 163,699 +4,702 0.04% 6,216,125
2007-08-07 2007-08-03 40.627 158,997 +2,645 0.03% 6,459,557
2007-08-06 2007-08-02 39.402 156,352 -17,633 0.03% 6,160,579
2007-08-03 2007-08-01 37.905 173,985 +5,878 0.04% 6,594,874
2007-08-02 2007-07-31 39.470 168,107 +5,878 0.04% 6,635,189
2007-08-01 2007-07-30 39.334 162,229 +5,877 0.04% 6,381,104
2007-07-31 2007-07-27 39.334 156,352 +588 0.03% 6,149,939
2007-07-30 2007-07-26 40.355 155,764 +4,409 0.03% 6,285,810
2007-07-20 2007-07-18 37.769 151,355 -2,939 0.03% 5,716,487
2007-07-17 2007-07-13 35.659 154,294 +29,389 0.03% 5,501,990
2007-07-16 2007-07-12 34.638 124,905 -26,450 0.03% 4,326,504
2007-07-13 2007-07-11 34.230 151,355 +5,878 0.03% 5,180,889
2007-07-09 2007-07-05 32.325 145,477 +19,397 0.03% 4,702,485
2007-07-06 2007-07-04 31.440 126,080 +30,564 0.03% 3,963,945
2007-07-05 2007-07-03 32.086 95,516 +35,268 0.02% 3,064,766
2007-07-04 2007-06-29 29.943 60,248 +26,450 0.01% 1,803,993
2007-07-03 2007-06-28 29.160 33,798 +27,920 0.01% 985,556
2007-06-29 2007-06-27 29.807 5,878 +2,939 0.00% 175,204
2007-06-28 2007-06-26 30.249 2,939 -588 0.00% 88,902
2007-06-26 2007-06-22 30.385 3,527 0.00% 107,168

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