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: HO FUNG SHARES INVESTMENT LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.750 0 +0
2025-10-13 2025-10-09 1.760 0 +0
2025-10-10 2025-10-08 1.870 0 +0
2025-10-09 2025-10-06 1.880 0 +0
2025-10-08 2025-10-03 1.870 0 +0
2025-10-06 2025-10-02 1.890 0 +0
2025-10-03 2025-09-30 1.720 0 +0
2025-10-02 2025-09-29 1.800 0 +0
2025-09-30 2025-09-26 1.740 0 +0
2025-09-29 2025-09-25 1.650 0 +0
2025-09-26 2025-09-24 1.570 0 +0
2025-09-25 2025-09-23 1.490 0 +0
2025-09-24 2025-09-22 1.500 0 +0
2025-09-23 2025-09-19 1.480 0 +0
2025-09-22 2025-09-18 1.500 0 +0
2025-09-19 2025-09-17 1.500 0 +0
2025-09-18 2025-09-16 1.480 0 +0
2025-09-17 2025-09-15 1.500 0 +0
2025-09-16 2025-09-12 1.530 0 +0
2025-09-15 2025-09-11 1.520 0 +0
2025-09-12 2025-09-10 1.500 0 +0
2025-09-11 2025-09-09 1.590 0 +0
2025-09-10 2025-09-08 1.630 0 +0
2025-09-09 2025-09-05 1.550 0 +0
2025-09-08 2025-09-04 1.380 0 +0
2025-09-05 2025-09-03 1.330 0 +0
2025-09-04 2025-09-02 1.310 0 +0
2025-09-03 2025-09-01 1.310 0 +0
2025-09-02 2025-08-29 1.310 0 +0
2025-09-01 2025-08-28 1.330 0 +0
2025-08-29 2025-08-27 1.360 0 +0
2025-08-28 2025-08-26 1.320 0 +0
2025-08-27 2025-08-25 1.280 0 +0
2025-08-26 2025-08-22 1.270 0 +0
2025-08-25 2025-08-21 1.260 0 +0
2025-08-22 2025-08-20 1.270 0 +0
2025-08-21 2025-08-19 1.290 0 +0
2025-08-20 2025-08-18 1.310 0 +0
2025-08-19 2025-08-15 1.350 0 +0
2025-08-18 2025-08-14 1.380 0 +0
2025-08-15 2025-08-13 1.380 0 +0
2025-08-14 2025-08-12 1.370 0 +0
2025-08-13 2025-08-11 1.360 0 +0
2025-08-12 2025-08-08 1.350 0 +0
2025-08-11 2025-08-07 1.360 0 +0
2025-08-08 2025-08-06 1.380 0 +0
2025-08-07 2025-08-05 1.360 0 +0
2025-08-06 2025-08-04 1.370 0 +0
2025-08-05 2025-08-01 1.380 0 +0
2025-08-04 2025-07-31 1.390 0 +0
2025-08-01 2025-07-30 1.350 0 +0
2025-07-31 2025-07-29 1.300 0 +0
2025-07-30 2025-07-28 1.240 0 +0
2025-07-29 2025-07-25 1.250 0 +0
2025-07-28 2025-07-24 1.240 0 +0
2025-07-25 2025-07-23 1.250 0 +0
2025-07-24 2025-07-22 1.260 0 +0
2025-07-23 2025-07-21 1.230 0 +0
2025-07-22 2025-07-18 1.220 0 +0
2025-07-21 2025-07-17 1.240 0 +0
2025-07-18 2025-07-16 1.240 0 +0
2025-07-17 2025-07-15 1.250 0 +0
2025-07-16 2025-07-14 1.250 0 +0
2025-07-15 2025-07-11 1.260 0 +0
2025-07-14 2025-07-10 1.260 0 +0
2025-07-11 2025-07-09 1.270 0 +0
2025-07-10 2025-07-08 1.230 0 +0
2025-07-09 2025-07-07 1.230 0 +0
2025-07-08 2025-07-04 1.240 0 +0
2025-07-07 2025-07-03 1.210 0 +0
2025-07-04 2025-07-02 1.220 0 +0
2025-07-03 2025-06-30 1.230 0 +0
2025-07-02 2025-06-27 1.210 0 +0
2025-06-30 2025-06-26 1.230 0 +0
2025-06-27 2025-06-25 1.290 0 +0
2025-06-26 2025-06-24 1.280 0 +0
2025-06-25 2025-06-23 1.300 0 +0
2025-06-24 2025-06-20 1.270 0 +0
2025-06-23 2025-06-19 1.260 0 +0
2025-06-20 2025-06-18 1.370 0 +0
2025-06-19 2025-06-17 1.390 0 +0
2025-06-18 2025-06-16 1.270 0 +0
2025-06-17 2025-06-13 1.190 0 +0
2025-06-16 2025-06-12 1.140 0 +0
2025-06-13 2025-06-11 1.120 0 +0
2025-06-12 2025-06-10 1.010 0 +0
2025-06-11 2025-06-09 0.940 0 +0
2025-06-10 2025-06-06 0.930 0 +0
2025-06-09 2025-06-05 0.900 0 +0
2025-06-06 2025-06-04 0.870 0 +0
2025-06-05 2025-06-03 0.880 0 +0
2025-06-04 2025-06-02 0.880 0 +0
2025-06-03 2025-05-30 0.880 0 +0
2025-06-02 2025-05-29 0.850 0 +0
2025-05-30 2025-05-28 0.850 0 +0
2025-05-29 2025-05-27 0.860 0 +0
2025-05-28 2025-05-26 0.830 0 +0
2025-05-27 2025-05-23 0.820 0 +0
2025-05-26 2025-05-22 0.820 0 +0
2025-05-23 2025-05-21 0.830 0 +0
2025-05-22 2025-05-20 0.820 0 +0
2025-05-21 2025-05-19 0.820 0 +0
2025-05-20 2025-05-16 0.820 0 +0
2025-05-19 2025-05-15 0.820 0 +0
2025-05-16 2025-05-14 0.820 0 +0
2025-05-15 2025-05-13 0.840 0 +0
2025-05-14 2025-05-12 0.820 0 +0
2025-05-13 2025-05-09 0.830 0 +0
2025-05-12 2025-05-08 0.840 0 +0
2025-05-09 2025-05-07 0.840 0 +0
2025-05-08 2025-05-06 0.840 0 +0
2025-05-07 2025-05-02 0.840 0 +0
2025-05-06 2025-04-30 0.830 0 +0
2025-05-02 2025-04-29 0.830 0 +0
2025-04-30 2025-04-28 0.830 0 +0
2025-04-29 2025-04-25 0.840 0 +0
2025-04-28 2025-04-24 0.840 0 +0
2025-04-25 2025-04-23 0.860 0 +0
2025-04-24 2025-04-22 0.850 0 +0
2025-04-23 2025-04-17 0.840 0 +0
2025-04-22 2025-04-16 0.880 0 +0
2025-04-17 2025-04-15 0.870 0 +0
2025-04-16 2025-04-14 0.880 0 +0
2025-04-15 2025-04-11 0.850 0 +0
2025-04-14 2025-04-10 0.830 0 +0
2025-04-11 2025-04-09 0.840 0 +0
2025-04-10 2025-04-08 0.830 0 +0
2025-04-09 2025-04-07 0.790 0 +0
2025-04-08 2025-04-03 0.880 0 +0
2025-04-07 2025-04-02 0.870 0 +0
2025-04-03 2025-04-01 0.880 0 +0
2025-04-02 2025-03-31 0.880 0 +0
2025-04-01 2025-03-28 0.890 0 +0
2025-03-31 2025-03-27 0.880 0 +0
2025-03-28 2025-03-26 0.850 0 +0
2025-03-27 2025-03-25 0.860 0 +0
2025-03-26 2025-03-24 0.880 0 +0
2025-03-25 2025-03-21 0.890 0 +0
2025-03-24 2025-03-20 0.900 0 +0
2025-03-21 2025-03-19 0.900 0 +0
2025-03-20 2025-03-18 0.890 0 +0
2025-03-19 2025-03-17 0.870 0 +0
2025-03-18 2025-03-14 0.890 0 +0
2025-03-17 2025-03-13 0.900 0 +0
2025-03-14 2025-03-12 0.880 0 +0
2025-03-13 2025-03-11 0.800 0 +0
2025-03-12 2025-03-10 0.880 0 +0
2025-03-11 2025-03-07 0.920 0 +0
2025-03-10 2025-03-06 0.910 0 +0
2025-03-07 2025-03-05 0.930 0 +0
2025-03-06 2025-03-04 0.910 0 +0
2025-03-05 2025-03-03 0.830 0 +0
2025-03-04 2025-02-28 0.910 0 +0
2025-03-03 2025-02-27 0.910 0 +0
2025-02-28 2025-02-26 0.910 0 +0
2025-02-27 2025-02-25 0.910 0 +0
2025-02-26 2025-02-24 0.910 0 +0
2025-02-25 2025-02-21 0.930 0 +0
2025-02-24 2025-02-20 0.930 0 +0
2025-02-21 2025-02-19 0.950 0 +0
2025-02-20 2025-02-18 0.920 0 +0
2025-02-19 2025-02-17 0.920 0 +0
2025-02-18 2025-02-14 0.920 0 +0
2025-02-17 2025-02-13 0.910 0 +0
2025-02-14 2025-02-12 0.920 0 +0
2025-02-13 2025-02-11 0.900 0 +0
2025-02-12 2025-02-10 0.950 0 +0
2025-02-11 2025-02-07 0.910 0 +0
2025-02-10 2025-02-06 0.870 0 +0
2025-02-07 2025-02-05 0.860 0 +0
2025-02-06 2025-02-04 0.880 0 +0
2025-02-05 2025-02-03 0.860 0 +0
2025-02-04 2025-01-28 0.850 0 +0
2025-02-03 2025-01-24 0.860 0 +0
2025-01-27 2025-01-23 0.810 0 +0
2025-01-24 2025-01-22 0.820 0 +0
2025-01-23 2025-01-21 0.830 0 +0
2025-01-22 2025-01-20 0.820 0 +0
2025-01-21 2025-01-17 0.780 0 -1,000
2023-03-29 2023-03-27 2.940 1,000 -20,000 0.00% 2,940
2023-03-27 2023-03-23 3.070 21,000 +20,000 0.00% 64,470
2023-01-18 2023-01-16 3.750 1,000 -20,000 0.00% 3,750
2023-01-10 2023-01-06 3.660 21,000 +20,000 0.00% 76,860
2022-12-28 2022-12-22 3.230 1,000 -4,000 0.00% 3,230
2022-10-17 2022-10-13 3.230 5,000 +4,000 0.00% 16,150
2022-10-11 2022-10-07 3.670 1,000 -20,000 0.00% 3,670
2022-08-26 2022-08-24 4.300 21,000 +20,000 0.00% 90,300
2022-08-19 2022-08-17 4.850 1,000 -5,000 0.00% 4,850
2022-08-12 2022-08-10 4.150 6,000 +5,000 0.00% 24,900
2022-07-29 2022-07-27 5.070 1,000 -20,000 0.00% 5,070
2022-07-12 2022-07-08 5.070 21,000 -10,000 0.00% 106,470
2022-06-30 2022-06-28 4.800 31,000 -15,000 0.00% 148,800
2022-06-28 2022-06-24 4.700 46,000 -15,000 0.00% 216,200
2022-06-09 2022-06-07 4.570 61,000 +15,000 0.00% 278,770
2022-04-27 2022-04-25 3.950 46,000 +10,000 0.00% 181,700
2022-04-13 2022-04-11 4.510 36,000 +20,000 0.00% 162,360
2022-03-25 2022-03-23 4.770 16,000 +15,000 0.00% 76,320
2022-02-09 2022-02-07 5.720 1,000 -15,000 0.00% 5,720
2022-01-25 2022-01-21 5.530 16,000 +15,000 0.00% 88,480
2022-01-05 2022-01-03 5.800 1,000 -20,000 0.00% 5,800
2021-12-23 2021-12-21 5.540 21,000 +20,000 0.00% 116,340
2021-09-17 2021-09-15 7.470 1,000 -20,000 0.00% 7,470
2021-09-16 2021-09-14 6.510 21,000 +20,000 0.00% 136,710
2021-08-06 2021-08-04 5.000 1,000 -20,000 0.00% 5,000
2021-04-14 2021-04-12 6.350 21,000 +20,000 0.00% 133,350
2020-12-11 2020-12-09 6.040 1,000 -5,000 0.00% 6,040
2020-12-02 2020-11-30 5.560 6,000 -4,000 0.00% 33,360
2020-12-01 2020-11-27 5.540 10,000 +4,000 0.00% 55,400
2020-11-16 2020-11-12 5.850 6,000 -3,000 0.00% 35,100
2020-11-13 2020-11-11 5.730 9,000 +3,000 0.00% 51,570
2020-10-14 2020-10-09 6.200 6,000 +5,000 0.00% 37,200
2020-09-21 2020-09-17 6.300 1,000 -10,000 0.00% 6,300
2020-09-18 2020-09-16 6.290 11,000 -10,000 0.00% 69,190
2020-09-14 2020-09-10 5.340 21,000 -2,000 0.00% 112,140
2020-08-14 2020-08-12 5.420 23,000 -10,000 0.00% 124,660
2020-08-13 2020-08-11 5.300 33,000 +10,000 0.00% 174,900
2020-08-06 2020-08-04 5.100 23,000 -10,000 0.00% 117,300
2020-07-14 2020-07-10 4.980 33,000 -10,000 0.00% 164,340
2020-06-08 2020-06-04 4.500 43,000 -10,000 0.00% 193,500
2020-05-26 2020-05-22 4.809 53,000 +2,299 0.00% 254,857
2020-05-22 2020-05-20 4.965 50,701 +5,740 0.00% 251,752
2020-05-14 2020-05-12 5.248 44,961 +9,566 0.00% 235,940
2020-02-17 2020-02-13 5.248 35,395 +9,566 0.00% 185,741
2019-10-29 2019-10-25 4.861 25,829 -3,826 0.00% 125,552
2019-10-14 2019-10-10 4.809 29,655 +3,826 0.00% 142,600
2019-09-02 2019-08-29 4.485 25,829 -322 0.00% 115,832
2019-07-05 2019-07-03 5.028 26,151 -5,740 0.00% 131,491
2019-07-04 2019-07-02 5.018 31,891 +5,740 0.00% 160,019
2019-05-28 2019-05-24 5.518 26,151 +387 0.00% 144,290
2019-04-12 2019-04-10 6.526 25,764 -9,424 0.00% 168,125
2019-04-11 2019-04-09 6.526 35,188 +9,424 0.00% 229,622
2019-03-14 2019-03-12 7.300 25,764 -9,424 0.00% 188,082
2019-03-13 2019-03-11 7.258 35,188 +9,424 0.00% 255,385
2019-03-11 2019-03-07 7.788 25,764 +22,619 0.00% 200,657
2019-02-27 2019-02-25 8.329 3,145 -2,827 0.00% 26,196
2019-02-26 2019-02-22 8.117 5,972 +2,827 0.00% 48,476
2018-05-23 2018-05-18 12.501 3,145 +48 0.00% 39,315
2018-05-08 2018-05-04 12.522 3,097 -9,279 0.00% 38,782
2018-05-02 2018-04-27 12.027 12,376 +9,279 0.00% 148,841
2018-01-29 2018-01-25 13.988 3,097 -340 0.00% 43,321
2018-01-16 2018-01-12 12.113 3,437 -9,280 0.00% 41,632
2018-01-10 2018-01-08 12.371 12,717 +9,280 0.00% 157,327
2017-11-30 2017-11-28 10.033 3,437 -2,784 0.00% 34,483
2017-11-21 2017-11-17 9.817 6,221 -4,640 0.00% 61,074
2017-10-17 2017-10-13 9.462 10,861 +4,640 0.00% 102,764
2017-10-06 2017-10-03 10.486 6,221 -4,640 0.00% 65,231
2017-08-28 2017-08-24 8.632 10,861 +467 0.00% 93,752
2017-06-22 2017-06-20 8.718 10,394 -482 0.00% 90,617
2017-06-06 2017-06-02 8.621 10,876 -928 0.00% 93,764
2017-06-05 2017-06-01 8.621 11,804 +707 0.00% 101,765
2017-05-23 2017-05-19 8.787 11,097 +318 0.00% 97,513
2017-03-10 2017-03-08 10.119 10,779 -3,605 0.00% 109,070
2017-03-09 2017-03-07 10.085 14,384 +3,605 0.00% 145,069
2017-02-28 2017-02-24 10.407 10,779 +604 0.00% 112,179
2017-02-14 2017-02-10 10.263 10,175 +215 0.00% 104,426
2017-02-13 2017-02-09 10.585 9,960 +2,017 0.00% 105,424
2017-02-10 2017-02-08 10.540 7,943 +1,802 0.00% 83,722
2017-02-07 2017-02-03 10.607 6,141 +541 0.00% 65,137
2017-02-02 2017-01-27 10.751 5,600 -5,408 0.00% 60,206
2017-01-12 2017-01-10 10.274 11,008 -9,013 0.00% 113,097
2017-01-04 2016-12-30 10.041 20,021 +5,408 0.00% 201,032
2016-12-23 2016-12-21 9.986 14,613 -901 0.00% 145,919
2016-12-21 2016-12-19 10.185 15,514 -4,957 0.00% 158,015
2016-12-08 2016-12-06 9.231 20,471 +200 0.00% 188,970
2016-12-06 2016-12-02 9.364 20,271 +5,408 0.00% 189,823
2016-11-24 2016-11-22 9.886 14,863 -8,112 0.00% 146,932
2016-11-23 2016-11-21 9.508 22,975 -7,210 0.00% 218,458
2016-11-22 2016-11-18 9.453 30,185 +7,210 0.00% 285,339
2016-11-18 2016-11-16 9.398 22,975 +438 0.00% 215,908
2016-11-16 2016-11-14 9.431 22,537 +5,408 0.00% 212,543
2016-11-10 2016-11-08 9.431 17,129 -5,408 0.00% 161,541
2016-10-12 2016-10-07 9.142 22,537 +5,408 0.00% 206,041
2016-10-07 2016-10-05 9.275 17,129 -5,408 0.00% 158,880
2016-10-04 2016-09-30 8.699 22,537 +5,408 0.00% 196,039
2016-09-27 2016-09-23 9.087 17,129 -5,408 0.00% 155,649
2016-09-09 2016-09-07 7.866 22,537 -4,506 0.00% 177,285
2016-09-07 2016-09-05 7.500 27,043 +4,506 0.00% 202,830
2016-09-06 2016-09-02 7.800 22,537 -49 0.00% 175,785
2016-08-24 2016-08-22 8.099 22,586 -3,605 0.00% 182,933
2016-08-08 2016-08-04 7.123 26,191 -13,519 0.00% 186,560
2016-08-05 2016-08-03 6.890 39,710 +9,013 0.00% 273,604
2016-08-04 2016-08-01 6.879 30,697 -1,803 0.00% 211,163
2016-08-03 2016-07-29 6.657 32,500 -2,704 0.00% 216,354
2016-07-29 2016-07-27 6.657 35,204 -1,802 0.00% 234,355
2016-07-28 2016-07-26 6.480 37,006 +10,815 0.00% 239,782
2016-07-18 2016-07-14 7.367 26,191 -3,605 0.00% 192,953
2016-07-15 2016-07-13 7.167 29,796 -901 0.00% 213,561
2016-07-14 2016-07-12 7.079 30,697 +585 0.00% 217,294
2016-07-11 2016-07-07 6.812 30,112 -2,703 0.00% 205,135
2016-07-07 2016-07-05 6.812 32,815 -6,310 0.00% 223,548
2016-07-06 2016-07-04 6.968 39,125 +2,704 0.00% 272,612
2016-07-05 2016-06-30 6.890 36,421 -9,013 0.00% 250,943
2016-07-04 2016-06-29 6.934 45,434 -4,506 0.00% 315,059
2016-06-24 2016-06-22 6.480 49,940 -9,013 0.00% 323,588
2016-06-21 2016-06-17 6.707 58,953 +2,391 0.00% 395,411
2016-06-17 2016-06-15 6.753 56,562 +8,648 0.00% 381,990
2016-06-15 2016-06-13 6.395 47,914 -4,324 0.00% 306,410
2016-06-14 2016-06-10 6.372 52,238 +12,971 0.00% 332,853
2016-06-02 2016-05-31 6.892 39,267 -2,594 0.00% 270,638
2016-06-01 2016-05-30 6.765 41,861 +2,594 0.00% 283,192
2016-05-06 2016-05-04 6.719 39,267 -5,188 0.00% 263,827
2016-05-05 2016-05-03 6.603 44,455 +5,188 0.00% 293,543
2016-05-04 2016-04-29 6.973 39,267 +6,053 0.00% 273,817
2016-04-27 2016-04-25 7.181 33,214 -6,053 0.00% 238,522
2016-04-20 2016-04-18 7.204 39,267 +6,053 0.00% 282,899
2016-04-15 2016-04-13 7.655 33,214 -3,459 0.00% 254,269
2016-04-13 2016-04-11 7.482 36,673 +3,459 0.00% 274,388
2016-04-01 2016-03-30 7.343 33,214 -6,053 0.00% 243,899
2016-03-23 2016-03-21 6.661 39,267 +6,053 0.00% 261,556
2016-03-04 2016-03-02 6.499 33,214 -5,188 0.00% 215,860
2016-03-01 2016-02-26 6.060 38,402 +5,188 0.00% 232,702
2016-02-16 2016-02-12 5.424 33,214 +251 0.00% 180,139
2015-12-29 2015-12-24 6.811 32,963 -577 0.00% 224,521
2015-11-30 2015-11-26 7.760 33,540 -1,729 0.00% 260,256
2015-11-16 2015-11-12 7.517 35,269 +1,729 0.00% 265,107
2015-11-03 2015-10-30 8.072 33,540 +4,324 0.00% 270,728
2015-10-28 2015-10-26 9.055 29,216 +3,459 0.00% 264,544
2015-10-05 2015-09-30 8.696 25,757 -8,648 0.00% 223,990
2015-09-22 2015-09-18 8.072 34,405 -8,647 0.00% 277,710
2015-09-08 2015-09-04 6.106 43,052 -86 0.00% 262,871
2015-07-28 2015-07-24 7.655 43,138 +8,647 0.00% 330,242
2015-07-21 2015-07-17 8.095 34,491 -4,324 0.00% 279,202
2015-07-20 2015-07-16 7.817 38,815 +346 0.00% 303,432
2015-07-15 2015-07-13 7.575 38,469 +17,295 0.00% 291,385
2015-07-14 2015-07-10 7.355 21,174 -17,295 0.00% 155,731
2015-06-11 2015-06-09 7.921 38,469 +2 0.00% 304,731
2015-05-29 2015-05-27 9.332 38,467 +3,459 0.00% 358,985
2015-05-28 2015-05-26 9.321 35,008 -3,459 0.00% 326,300
2015-05-08 2015-05-06 8.430 38,467 +3,459 0.00% 324,288
2015-05-07 2015-05-05 8.638 35,008 -3,459 0.00% 302,415
2015-05-06 2015-05-04 8.974 38,467 -12,971 0.00% 345,195
2015-05-05 2015-04-30 8.118 51,438 -7,783 0.00% 417,577
2015-05-04 2015-04-29 8.234 59,221 +3,459 0.00% 487,608
2015-04-30 2015-04-28 8.361 55,762 -3,459 0.00% 466,221
2015-04-29 2015-04-27 8.488 59,221 -4,323 0.00% 502,674
2015-04-24 2015-04-22 7.806 63,544 -8,648 0.00% 496,013
2015-04-21 2015-04-17 7.609 72,192 +8,648 0.01% 549,326
2015-04-14 2015-04-10 8.014 63,544 -5,189 0.00% 509,240
2015-04-13 2015-04-09 7.551 68,733 +5,189 0.00% 519,031
2015-04-09 2015-04-02 7.332 63,544 -18,160 0.00% 465,885
2015-04-02 2015-03-31 6.198 81,704 -6,918 0.01% 506,434
2015-04-01 2015-03-30 6.002 88,622 -12,106 0.01% 531,892
2015-03-31 2015-03-27 5.898 100,728 -10,377 0.01% 594,067
2015-03-30 2015-03-26 5.666 111,105 +12,106 0.01% 629,571
2015-03-27 2015-03-25 5.782 98,999 -12,971 0.01% 572,421
2015-03-24 2015-03-20 5.597 111,970 -8,647 0.01% 626,703
2015-03-23 2015-03-19 5.620 120,617 +8,647 0.01% 677,891
2015-03-20 2015-03-18 5.678 111,970 -25,077 0.01% 635,767
2015-03-19 2015-03-17 5.516 137,047 +9,512 0.01% 755,967
2015-03-18 2015-03-16 5.458 127,535 +21,618 0.01% 696,124
2015-03-17 2015-03-13 5.458 105,917 +5,189 0.01% 578,126
2015-03-13 2015-03-11 5.505 100,728 +28,536 0.01% 554,462
2015-03-11 2015-03-09 5.990 72,192 -17,295 0.01% 432,448
2015-03-10 2015-03-06 6.094 89,487 -1,729 0.01% 545,363
2015-03-06 2015-03-04 5.909 91,216 +8,647 0.01% 539,022
2015-03-04 2015-03-02 6.106 82,569 -12,106 0.01% 504,157
2015-03-02 2015-02-26 5.875 94,675 +22,483 0.01% 556,178
2015-02-27 2015-02-25 5.909 72,192 -5,188 0.01% 426,604
2015-02-26 2015-02-24 5.886 77,380 -12,107 0.01% 455,472
2015-02-13 2015-02-11 5.909 89,487 +8,648 0.01% 528,805
2015-02-10 2015-02-06 6.060 80,839 +8,647 0.01% 489,855
2015-02-09 2015-02-05 6.222 72,192 -25,942 0.01% 449,145
2015-02-06 2015-02-04 6.534 98,134 -5,188 0.01% 641,184
2015-02-05 2015-02-03 6.360 103,322 -865 0.01% 657,159
2015-01-30 2015-01-28 6.430 104,187 -4,324 0.01% 669,890
2015-01-29 2015-01-27 6.534 108,511 +8,647 0.01% 708,985
2015-01-28 2015-01-26 6.511 99,864 +9,513 0.01% 650,178
2015-01-27 2015-01-23 5.666 90,351 +45 0.01% 511,969
2015-01-23 2015-01-21 5.747 90,306 -8,648 0.01% 519,025
2015-01-19 2015-01-15 5.736 98,954 +8,648 0.01% 567,584
2015-01-09 2015-01-07 5.932 90,306 +280 0.01% 535,734
2015-01-07 2015-01-05 5.898 90,026 +8,647 0.01% 530,949
2015-01-02 2014-12-29 5.516 81,379 -865 0.01% 448,896
2014-12-30 2014-12-24 5.470 82,244 -8,305 0.01% 449,863
2014-12-23 2014-12-19 5.458 90,549 -3,459 0.01% 494,243
2014-12-19 2014-12-17 5.239 94,008 +3,459 0.01% 492,468
2014-12-18 2014-12-16 5.493 90,549 -3,459 0.01% 497,384
2014-12-16 2014-12-12 5.539 94,008 +8,648 0.01% 520,733
2014-12-15 2014-12-11 5.424 85,360 -1,234 0.01% 462,959
2014-12-12 2014-12-10 5.447 86,594 -865 0.01% 471,654
2014-12-09 2014-12-05 5.539 87,459 +1,730 0.01% 484,457
2014-12-08 2014-12-04 5.724 85,729 -3,459 0.01% 490,736
2014-12-05 2014-12-03 5.562 89,188 +6,769 0.01% 496,097
2014-12-04 2014-12-02 5.794 82,419 +728 0.01% 477,507
2014-12-03 2014-12-01 5.863 81,691 +9,512 0.01% 478,958
2014-12-02 2014-11-28 6.094 72,179 -17,295 0.01% 439,882
2014-12-01 2014-11-27 6.314 89,474 +5,189 0.01% 564,943
2014-11-26 2014-11-24 6.372 84,285 +17,295 0.01% 537,053
2014-11-25 2014-11-21 6.580 66,990 +228 0.00% 440,796
2014-11-21 2014-11-19 6.511 66,762 +3,459 0.00% 434,663
2014-11-20 2014-11-18 6.557 63,303 +6,918 0.00% 415,071
2014-11-19 2014-11-17 6.834 56,385 -17,295 0.00% 385,359
2014-11-06 2014-11-04 7.366 73,680 -2,594 0.01% 542,755
2014-11-04 2014-10-31 7.066 76,274 +2,594 0.01% 538,930
2014-11-03 2014-10-30 7.031 73,680 +3,459 0.01% 518,046
2014-10-31 2014-10-29 7.135 70,221 -5,189 0.00% 501,034
2014-10-29 2014-10-27 6.823 75,410 +8,648 0.01% 514,512
2014-10-28 2014-10-24 6.892 66,762 -3,459 0.00% 460,141
2014-10-24 2014-10-22 6.950 70,221 -2,127 0.00% 488,041
2014-10-23 2014-10-21 6.742 72,348 +111 0.01% 487,764
2014-10-22 2014-10-20 6.823 72,237 +7,893 0.01% 492,863
2014-10-21 2014-10-17 6.673 64,344 -2,262 0.00% 429,337
2014-10-20 2014-10-16 6.638 66,606 +4,058 0.00% 442,120
2014-10-16 2014-10-14 6.603 62,548 +2,594 0.00% 413,014
2014-10-14 2014-10-10 7.158 59,954 -3,224 0.00% 429,164
2014-10-10 2014-10-08 7.274 63,178 -1,913 0.00% 459,549
2014-10-09 2014-10-07 7.193 65,091 -12,971 0.00% 468,194
2014-10-07 2014-10-03 7.517 78,062 +17,295 0.01% 586,770
2014-09-30 2014-09-26 7.713 60,767 -18,159 0.00% 468,715
2014-09-22 2014-09-18 7.898 78,926 +17,294 0.01% 623,384
2014-09-18 2014-09-16 7.956 61,632 -8,647 0.00% 490,354
2014-09-17 2014-09-15 8.187 70,279 +4,324 0.00% 575,405
2014-09-16 2014-09-12 8.292 65,955 +12,971 0.00% 546,867
2014-09-15 2014-09-11 8.488 52,984 -8,648 0.00% 449,734
2014-09-11 2014-09-08 8.442 61,632 +8,648 0.00% 520,288
2014-09-10 2014-09-05 8.326 52,984 -17,295 0.00% 441,156
2014-09-04 2014-09-02 8.106 70,279 -6,918 0.00% 569,716
2014-08-29 2014-08-27 7.528 77,197 +12,106 0.01% 581,161
2014-08-27 2014-08-25 7.447 65,091 -5,188 0.00% 484,754
2014-08-07 2014-08-05 7.043 70,279 -5,189 0.00% 494,946
2014-08-01 2014-07-30 6.996 75,468 +2,595 0.01% 527,999
2014-07-30 2014-07-28 7.089 72,873 +2,594 0.01% 516,585
2014-07-29 2014-07-25 7.077 70,279 -8,647 0.00% 497,384
2014-07-28 2014-07-24 7.077 78,926 +8,647 0.01% 558,581
2014-07-24 2014-07-22 6.904 70,279 -8,647 0.00% 485,193
2014-07-17 2014-07-15 6.395 78,926 -7,783 0.01% 504,731
2014-07-16 2014-07-14 6.198 86,709 -865 0.01% 537,457
2014-07-09 2014-07-07 6.106 87,574 +4,324 0.01% 534,717
2014-07-03 2014-06-30 5.967 83,250 +8,647 0.01% 496,763
2014-06-17 2014-06-13 6.407 74,603 -8,647 0.01% 477,948
2014-06-16 2014-06-12 6.511 83,250 +12,106 0.01% 542,010
2014-06-13 2014-06-11 6.707 71,144 -8,647 0.01% 477,179
2014-06-04 2014-05-30 6.083 79,791 -5,189 0.01% 485,349
2014-05-30 2014-05-28 6.025 84,980 +2,595 0.01% 511,999
2014-05-29 2014-05-27 6.141 82,385 +2,594 0.01% 505,892
2014-05-27 2014-05-23 6.302 79,791 +8,647 0.01% 502,881
2014-05-26 2014-05-22 6.337 71,144 -2,594 0.01% 450,852
2014-04-24 2014-04-22 6.430 73,738 -865 0.01% 474,112
2014-04-17 2014-04-15 6.534 74,603 -1,729 0.01% 487,438
2014-03-27 2014-03-25 6.499 76,332 -8,648 0.01% 496,087
2014-03-26 2014-03-24 7.008 84,980 +8,648 0.01% 595,531
2014-03-21 2014-03-19 7.181 76,332 +2,594 0.01% 548,167
2014-03-17 2014-03-13 7.170 73,738 +5,188 0.01% 528,686
2014-03-14 2014-03-12 7.517 68,550 +2,595 0.00% 515,271
2014-03-10 2014-03-06 7.517 65,955 -11,242 0.00% 495,765
2014-03-07 2014-03-05 6.834 77,197 +2,594 0.01% 527,598
2014-03-04 2014-02-28 6.661 74,603 +3,459 0.01% 496,928
2014-03-03 2014-02-27 6.777 71,144 -6,053 0.01% 482,115
2014-02-27 2014-02-25 6.060 77,197 +2,594 0.01% 467,785
2014-02-26 2014-02-24 6.233 74,603 -5,188 0.01% 465,008
2014-02-24 2014-02-20 6.048 79,791 +5,188 0.01% 482,581
2014-02-21 2014-02-19 6.141 74,603 -2,594 0.01% 458,106
2014-02-20 2014-02-18 6.048 77,197 +2,594 0.01% 466,893
2014-02-18 2014-02-14 6.175 74,603 -4,323 0.01% 460,694
2014-02-14 2014-02-12 5.736 78,926 -8,648 0.01% 452,706
2014-02-13 2014-02-11 5.539 87,574 +13,411 0.01% 485,094
2014-02-11 2014-02-07 5.435 74,163 -121 0.01% 403,088
2014-02-10 2014-02-06 5.389 74,284 +412 0.01% 400,310
2014-02-07 2014-02-05 5.320 73,872 -3,459 0.01% 392,964
2014-02-06 2014-02-04 5.296 77,331 +3,459 0.01% 409,576
2014-01-20 2014-01-16 5.956 73,872 -8,647 0.01% 439,949
2014-01-17 2014-01-15 5.794 82,519 -6,918 0.01% 478,087
2014-01-07 2014-01-03 5.169 89,437 -372 0.01% 462,317
2014-01-06 2014-01-02 5.088 89,809 -4,324 0.01% 456,970
2013-12-23 2013-12-19 4.707 94,133 -3,459 0.01% 443,048
2013-12-20 2013-12-18 4.753 97,592 +313 0.01% 463,843
2013-11-25 2013-11-21 4.429 97,279 -994 0.01% 430,857
2013-11-22 2013-11-20 4.475 98,273 +605 0.01% 439,805
2013-11-04 2013-10-31 4.811 97,668 +3,459 0.01% 469,851
2013-11-01 2013-10-30 4.869 94,209 -3,459 0.01% 458,658
2013-10-31 2013-10-29 4.730 97,668 -1,729 0.01% 461,945
2013-10-29 2013-10-25 4.614 99,397 +3,459 0.01% 458,629
2013-10-25 2013-10-23 4.672 95,938 -865 0.01% 448,216
2013-10-21 2013-10-17 4.603 96,803 -13,836 0.01% 445,540
2013-10-18 2013-10-16 4.325 110,639 +8,647 0.01% 478,514
2013-10-15 2013-10-10 4.256 101,992 -432 0.01% 434,039
2013-10-10 2013-10-08 4.209 102,424 -1,729 0.01% 431,140
2013-10-08 2013-10-04 4.024 104,153 -8,648 0.01% 419,147
2013-10-04 2013-10-02 4.013 112,801 -36,319 0.01% 452,645
2013-10-03 2013-09-30 3.816 149,120 +1,730 0.01% 569,069
2013-10-02 2013-09-27 3.816 147,390 -8,648 0.01% 562,467
2013-09-30 2013-09-26 3.816 156,038 +8,648 0.01% 595,469
2013-09-26 2013-09-24 3.897 147,390 +25,942 0.01% 574,398
2013-09-25 2013-09-23 3.955 121,448 -17,295 0.01% 480,321
2013-09-24 2013-09-19 3.781 138,743 +17,295 0.01% 524,655
2013-09-19 2013-09-17 3.828 121,448 -8,648 0.01% 464,872
2013-09-17 2013-09-13 3.943 130,096 +154 0.01% 513,019
2013-09-12 2013-09-10 4.036 129,942 +8,648 0.01% 524,433
2013-09-11 2013-09-09 4.186 121,294 -75 0.01% 507,765
2013-09-09 2013-09-05 4.117 121,369 -8,647 0.01% 499,658
2013-09-06 2013-09-04 4.047 130,016 -8,648 0.01% 526,235
2013-09-05 2013-09-03 3.828 138,664 -51,884 0.01% 530,770
2013-09-04 2013-09-02 3.805 190,548 +8,648 0.02% 724,962
2013-09-03 2013-08-30 3.816 181,900 -4,324 0.02% 694,163
2013-09-02 2013-08-29 3.793 186,224 -43,237 0.02% 706,357
2013-08-30 2013-08-28 3.677 229,461 +96,851 0.02% 843,822
2013-08-28 2013-08-26 3.828 132,610 -25,943 0.01% 507,597
2013-08-27 2013-08-23 3.724 158,553 +8,648 0.01% 590,399
2013-08-23 2013-08-21 3.747 149,905 +8,647 0.01% 561,663
2013-08-22 2013-08-20 3.781 141,258 +8,648 0.01% 534,165
2013-08-16 2013-08-13 4.059 132,610 -19,025 0.01% 538,268
2013-08-15 2013-08-12 3.978 151,635 +17,295 0.01% 603,216
2013-08-13 2013-08-09 3.897 134,340 +10,377 0.01% 523,540
2013-08-06 2013-08-02 4.094 123,963 +2,594 0.01% 507,470
2013-08-02 2013-07-31 4.047 121,369 +8,648 0.01% 491,237
2013-07-29 2013-07-25 4.290 112,721 -6,054 0.01% 483,608
2013-07-26 2013-07-24 4.232 118,775 -2,594 0.01% 502,714
2013-07-22 2013-07-18 4.013 121,369 +8,648 0.01% 487,026
2013-07-17 2013-07-15 4.152 112,721 -19,025 0.01% 467,966
2013-07-16 2013-07-12 3.978 131,746 +8,648 0.01% 524,096
2013-07-11 2013-07-09 3.758 123,098 -8,648 0.01% 462,647
2013-07-10 2013-07-08 3.816 131,746 +10,377 0.01% 502,766
2013-07-08 2013-07-04 3.828 121,369 +8,648 0.01% 464,569
2013-06-28 2013-06-26 4.071 112,721 +1,729 0.01% 458,841
2013-06-27 2013-06-25 3.839 110,992 +6,929 0.01% 426,133
2013-06-18 2013-06-14 4.510 104,063 -3,459 0.01% 469,327
2013-06-17 2013-06-13 4.591 107,522 +1,730 0.01% 493,631
2013-06-11 2013-06-07 4.533 105,792 -8,648 0.01% 479,572
2013-06-10 2013-06-06 4.487 114,440 +8,648 0.01% 513,481
2013-06-07 2013-06-05 4.591 105,792 -8,648 0.01% 485,689
2013-06-04 2013-05-31 4.626 114,440 +8,648 0.01% 529,362
2013-06-03 2013-05-30 4.683 105,792 +3,459 0.01% 495,476
2013-05-30 2013-05-28 4.938 102,333 -25,942 0.01% 505,311
2013-05-29 2013-05-27 5.111 128,275 -3,459 0.01% 655,661
2013-05-28 2013-05-24 4.845 131,734 +8,647 0.01% 638,303
2013-05-24 2013-05-22 4.892 123,087 +1,730 0.01% 602,098
2013-05-22 2013-05-20 4.892 121,357 -2,595 0.01% 593,636
2013-05-20 2013-05-15 4.938 123,952 +62 0.01% 612,063
2013-05-15 2013-05-13 4.764 123,890 -8,648 0.01% 590,267
2013-05-10 2013-05-08 4.637 132,538 +260 0.01% 614,610
2013-05-09 2013-05-07 4.510 132,278 -17,122 0.01% 596,578
2013-05-08 2013-05-06 4.325 149,400 -865 0.01% 646,156
2013-05-07 2013-05-03 4.267 150,265 +8,648 0.01% 641,208
2013-05-06 2013-05-02 4.290 141,617 -1,170 0.01% 607,581
2013-05-03 2013-04-30 4.337 142,787 -3,529 0.01% 619,206
2013-05-02 2013-04-29 4.267 146,316 -8,647 0.01% 624,357
2013-04-30 2013-04-26 4.267 154,963 +6,745 0.01% 661,256
2013-04-29 2013-04-25 4.290 148,218 +15,565 0.01% 635,901
2013-04-19 2013-04-17 4.279 132,653 -8,647 0.01% 567,589
2013-04-18 2013-04-16 4.094 141,300 -9,512 0.01% 578,443
2013-04-17 2013-04-15 4.094 150,812 +9,339 0.01% 617,382
2013-04-16 2013-04-12 4.140 141,473 -8,647 0.01% 585,695
2013-04-15 2013-04-11 4.128 150,120 +8,647 0.01% 619,757
2013-04-09 2013-04-05 3.897 141,473 -5,188 0.01% 551,339
2013-04-08 2013-04-03 3.886 146,661 +8,647 0.01% 569,861
2013-03-28 2013-03-26 4.394 138,014 -8,647 0.01% 606,487
2013-03-15 2013-03-13 4.047 146,661 +1,729 0.01% 593,605
2013-03-12 2013-03-08 4.498 144,932 +8,647 0.01% 651,972
2013-03-11 2013-03-07 4.626 136,285 +8,648 0.01% 630,410
2013-03-05 2013-03-01 4.799 127,637 -1,730 0.01% 612,547
2013-02-27 2013-02-25 4.522 129,367 -8,647 0.01% 584,945
2013-02-26 2013-02-22 4.383 138,014 +8,647 0.01% 604,891
2013-02-25 2013-02-21 4.683 129,367 -17,294 0.01% 605,890
2013-02-22 2013-02-20 4.498 146,661 -12,972 0.01% 659,750
2013-02-20 2013-02-18 4.082 159,633 -4,323 0.01% 651,647
2013-02-06 2013-02-04 3.677 163,956 -19,025 0.01% 602,933
2013-02-05 2013-02-01 3.573 182,981 -4,323 0.02% 653,852
2013-02-04 2013-01-31 3.585 187,304 +10,377 0.02% 671,465
2013-01-30 2013-01-28 3.573 176,927 -12,971 0.02% 632,219
2013-01-29 2013-01-25 3.573 189,898 +8,647 0.02% 678,569
2013-01-28 2013-01-24 3.862 181,251 +21,618 0.02% 700,071
2013-01-25 2013-01-23 4.036 159,633 +11,242 0.01% 644,263
2013-01-24 2013-01-22 4.186 148,391 -8,647 0.01% 621,199
2013-01-23 2013-01-21 4.024 157,038 +10,377 0.01% 631,974
2013-01-22 2013-01-18 4.152 146,661 +2,594 0.01% 608,869
2013-01-21 2013-01-17 4.128 144,067 +2,594 0.01% 594,768
2013-01-17 2013-01-15 4.418 141,473 -1,730 0.01% 624,959
2013-01-16 2013-01-14 4.683 143,203 +8,648 0.01% 670,690
2013-01-15 2013-01-11 4.903 134,555 -17,295 0.01% 659,752
2013-01-14 2013-01-10 4.822 151,850 -12,106 0.01% 732,261
2013-01-10 2013-01-08 3.828 163,956 -1,730 0.01% 627,582
2013-01-09 2013-01-07 4.013 165,686 -8,647 0.01% 664,860
2013-01-08 2013-01-04 3.920 174,333 +17,295 0.01% 683,430
2013-01-07 2013-01-03 3.886 157,038 -19,025 0.01% 610,181
2013-01-03 2012-12-31 3.492 176,063 +27,672 0.01% 614,879
2012-12-28 2012-12-24 3.573 148,391 -17,295 0.01% 530,250
2012-12-21 2012-12-19 3.631 165,686 -17,295 0.01% 601,631
2012-12-19 2012-12-17 3.527 182,981 -17,294 0.02% 645,388
2012-12-18 2012-12-14 3.273 200,275 -1,730 0.02% 655,433
2012-12-14 2012-12-12 3.250 202,005 +1,730 0.02% 656,422
2012-12-10 2012-12-06 3.030 200,275 -17,295 0.02% 606,796
2012-12-07 2012-12-05 3.030 217,570 +17,295 0.02% 659,197
2012-12-04 2012-11-30 2.984 200,275 -17,295 0.02% 597,532
2012-12-03 2012-11-29 2.960 217,570 -8,647 0.02% 644,101
2012-11-30 2012-11-28 2.926 226,217 +17,294 0.02% 661,852
2012-11-29 2012-11-27 2.926 208,923 +8,648 0.02% 611,254
2012-11-28 2012-11-26 2.995 200,275 -8,648 0.02% 599,848
2012-11-27 2012-11-23 3.053 208,923 -8,647 0.02% 637,830
2012-11-26 2012-11-22 2.914 217,570 -8,647 0.02% 634,037
2012-11-23 2012-11-21 2.868 226,217 +17,294 0.02% 648,772
2012-11-19 2012-11-15 2.984 208,923 +329 0.02% 623,334
2012-11-16 2012-11-14 3.030 208,594 +8,647 0.02% 632,001
2012-11-15 2012-11-13 3.007 199,947 -8,647 0.02% 601,178
2012-11-14 2012-11-12 3.007 208,594 +8,647 0.02% 627,177
2012-11-13 2012-11-09 3.088 199,947 +4,324 0.02% 617,364
2012-11-12 2012-11-08 3.145 195,623 +4,324 0.02% 615,324
2012-11-08 2012-11-06 3.250 191,299 -25,942 0.02% 621,633
2012-11-07 2012-11-05 3.157 217,241 +17,294 0.02% 685,835
2012-11-02 2012-10-31 3.088 199,947 -8,647 0.02% 617,364
2012-11-01 2012-10-30 2.937 208,594 +566 0.02% 612,704
2012-10-31 2012-10-29 2.972 208,028 +8,648 0.02% 618,258
2012-10-29 2012-10-25 3.203 199,380 -8,648 0.02% 638,670
2012-10-26 2012-10-24 3.365 208,028 +10,377 0.02% 700,051
2012-10-24 2012-10-19 3.215 197,651 -34,589 0.02% 635,417
2012-10-16 2012-10-12 3.088 232,240 +8,647 0.02% 717,073
2012-10-15 2012-10-11 3.088 223,593 -8,647 0.02% 690,374
2012-10-09 2012-10-05 2.891 232,240 -8,648 0.02% 671,416
2012-10-08 2012-10-04 2.741 240,888 -34,589 0.02% 660,204
2012-10-05 2012-10-03 2.671 275,477 -8,648 0.02% 735,889
2012-10-04 2012-09-28 2.637 284,125 +10,377 0.02% 749,134
2012-10-03 2012-09-27 2.671 273,748 +32,860 0.02% 731,270
2012-09-26 2012-09-24 2.741 240,888 -8,647 0.02% 660,204
2012-09-25 2012-09-21 2.718 249,535 -8,648 0.02% 678,132
2012-09-24 2012-09-20 2.718 258,183 +17,295 0.02% 701,634
2012-09-21 2012-09-19 2.741 240,888 -37,184 0.02% 660,204
2012-09-20 2012-09-18 2.671 278,072 +45,832 0.02% 742,821
2012-09-18 2012-09-14 2.775 232,240 -8,648 0.02% 644,560
2012-09-17 2012-09-13 2.671 240,888 +8,648 0.02% 643,490
2012-09-14 2012-09-12 2.660 232,240 +8,647 0.02% 617,703
2012-09-11 2012-09-07 2.752 223,593 -8,647 0.02% 615,390
2012-09-10 2012-09-06 2.637 232,240 +8,647 0.02% 612,332
2012-09-07 2012-09-05 2.625 223,593 -8,647 0.02% 586,947
2012-09-04 2012-08-31 2.752 232,240 +8,647 0.02% 639,188
2012-09-03 2012-08-30 2.787 223,593 -8,647 0.02% 623,147
2012-08-31 2012-08-29 2.891 232,240 +8,647 0.02% 671,416
2012-08-17 2012-08-15 2.914 223,593 -22,483 0.02% 651,589
2012-08-16 2012-08-14 2.891 246,076 +22,483 0.02% 711,417
2012-08-14 2012-08-10 3.018 223,593 -4,324 0.02% 674,860
2012-08-13 2012-08-09 2.914 227,917 -8,647 0.02% 664,190
2012-08-09 2012-08-07 2.879 236,564 -4,324 0.02% 681,182
2012-07-19 2012-07-17 2.718 240,888 -17,295 0.02% 654,633
2012-07-18 2012-07-16 2.614 258,183 -7,782 0.02% 674,763
2012-07-17 2012-07-13 2.718 265,965 +536 0.02% 722,782
2012-07-13 2012-07-11 2.764 265,429 +6,918 0.02% 733,603
2012-07-12 2012-07-10 2.799 258,511 +8,647 0.02% 723,451
2012-07-10 2012-07-06 3.007 249,864 +4,324 0.02% 751,263
2012-07-06 2012-07-04 2.972 245,540 -38,913 0.02% 729,744
2012-07-05 2012-07-03 2.787 284,453 +2,594 0.02% 792,761
2012-07-04 2012-06-29 2.775 281,859 +12,971 0.02% 782,273
2012-07-03 2012-06-28 2.775 268,888 -4,324 0.02% 746,273
2012-06-29 2012-06-27 2.949 273,212 +8,648 0.02% 805,666
2012-06-28 2012-06-26 3.030 264,564 +34,589 0.02% 801,580
2012-06-27 2012-06-25 3.134 229,975 -25,942 0.02% 720,717
2012-06-26 2012-06-22 3.122 255,917 +43,237 0.02% 799,057
2012-06-25 2012-06-21 3.203 212,680 +17,295 0.02% 681,273
2012-06-20 2012-06-18 3.284 195,385 -61,397 0.02% 641,689
2012-06-19 2012-06-15 3.203 256,782 +30,266 0.02% 822,544
2012-06-18 2012-06-14 3.169 226,516 +5,189 0.02% 717,735
2012-06-15 2012-06-13 3.273 221,327 +34,589 0.02% 724,329
2012-06-14 2012-06-12 3.342 186,738 -8,647 0.02% 624,087
2012-06-13 2012-06-11 3.296 195,385 +8,647 0.02% 643,948
2012-06-11 2012-06-07 3.354 186,738 -4,324 0.02% 626,247
2012-06-08 2012-06-06 3.435 191,062 +8,648 0.02% 656,214
2012-06-07 2012-06-05 3.446 182,414 -25,942 0.02% 628,622
2012-06-06 2012-06-04 3.492 208,356 +25,942 0.02% 727,659
2012-06-01 2012-05-30 3.643 182,414 +8,647 0.02% 664,483
2012-05-31 2012-05-29 3.828 173,767 -8,647 0.01% 665,136
2012-05-30 2012-05-28 3.643 182,414 +8,647 0.02% 664,483
2012-05-29 2012-05-25 3.701 173,767 -17,295 0.01% 643,031
2012-05-28 2012-05-24 3.689 191,062 +17,295 0.02% 704,823
2012-05-24 2012-05-22 3.862 173,767 +4,324 0.01% 671,164
2012-05-22 2012-05-18 3.724 169,443 +2,594 0.01% 630,949
2012-05-16 2012-05-14 3.886 166,849 -1,729 0.01% 648,303
2012-05-15 2012-05-11 4.071 168,578 -4,324 0.01% 686,212
2012-05-14 2012-05-10 4.082 172,902 +4,324 0.01% 705,813
2012-05-11 2012-05-09 4.186 168,578 -3,445 0.01% 705,707
2012-04-23 2012-04-19 4.394 172,023 -4,324 0.01% 755,936
2012-04-20 2012-04-18 4.337 176,347 +4,324 0.01% 764,741
2012-04-16 2012-04-12 4.360 172,023 -17,295 0.01% 749,968
2012-04-12 2012-04-10 4.360 189,318 +17,295 0.02% 825,369
2012-03-29 2012-03-27 5.123 172,023 -3,459 0.01% 881,262
2012-03-28 2012-03-26 4.996 175,482 +3,459 0.01% 876,660
2012-03-27 2012-03-23 5.088 172,023 +2,594 0.01% 875,294
2012-03-20 2012-03-16 5.181 169,429 +6,918 0.01% 877,770
2012-03-19 2012-03-15 5.320 162,511 -6,918 0.01% 864,481
2012-03-15 2012-03-13 5.366 169,429 +5,188 0.01% 909,119
2012-03-14 2012-03-12 5.493 164,241 +8,648 0.01% 902,174
2012-03-12 2012-03-08 5.320 155,593 -4,324 0.01% 827,681
2012-03-09 2012-03-07 5.262 159,917 +4,324 0.01% 841,436
2012-03-07 2012-03-05 5.632 155,593 +5,188 0.01% 876,262
2012-03-05 2012-03-01 5.747 150,405 -8,647 0.01% 864,437
2012-03-01 2012-02-28 6.013 159,052 +8,647 0.01% 956,439
2012-02-29 2012-02-27 5.771 150,405 -8,647 0.01% 867,916
2012-02-28 2012-02-24 5.759 159,052 +8,647 0.01% 915,975
2012-02-22 2012-02-20 5.909 150,405 +4,324 0.01% 888,788
2012-02-21 2012-02-17 6.152 146,081 -12,971 0.01% 898,711
2012-02-20 2012-02-16 6.013 159,052 +12,971 0.01% 956,439
2012-02-17 2012-02-15 6.129 146,081 -4,324 0.01% 895,333
2012-02-16 2012-02-14 5.921 150,405 +4,324 0.01% 890,527
2012-02-14 2012-02-10 6.245 146,081 -17,295 0.01% 912,226
2012-02-13 2012-02-09 6.326 163,376 +10,377 0.01% 1,033,452
2012-02-10 2012-02-08 5.840 152,999 -8,648 0.01% 893,501
2012-02-08 2012-02-06 5.516 161,647 -4,323 0.01% 891,663
2012-02-07 2012-02-03 5.643 165,970 -3,459 0.01% 936,622
2012-02-06 2012-02-02 5.285 169,429 -1,287 0.01% 895,404
2012-02-03 2012-02-01 4.915 170,716 -8,647 0.01% 839,031
2012-02-01 2012-01-30 4.788 179,363 +8,647 0.02% 858,713
2012-01-30 2012-01-26 5.100 170,716 -4,324 0.01% 870,618
2012-01-26 2012-01-19 4.845 175,040 -8,647 0.01% 848,137
2012-01-20 2012-01-18 4.695 183,687 -17,295 0.02% 862,421
2012-01-19 2012-01-17 4.626 200,982 -20,754 0.02% 929,677
2012-01-18 2012-01-16 4.267 221,736 +29,402 0.02% 946,188
2012-01-17 2012-01-13 4.510 192,334 -2,595 0.02% 867,432
2012-01-16 2012-01-12 4.579 194,929 -28,536 0.02% 892,661
2012-01-13 2012-01-11 4.279 223,465 -8,647 0.02% 956,150
2012-01-12 2012-01-10 4.117 232,112 +8,647 0.02% 955,570
2012-01-11 2012-01-09 4.036 223,465 -4,324 0.02% 901,882
2012-01-10 2012-01-06 3.897 227,789 -8,647 0.02% 887,723
2012-01-04 2011-12-30 3.932 236,436 +21 0.02% 929,624
2011-12-23 2011-12-21 3.909 236,415 -8,648 0.02% 924,074
2011-12-22 2011-12-20 3.851 245,063 -8,647 0.02% 943,706
2011-12-21 2011-12-19 3.805 253,710 +17,295 0.02% 965,269
2011-12-15 2011-12-13 4.024 236,415 +11,241 0.02% 951,413
2011-12-14 2011-12-12 4.013 225,174 +2,594 0.02% 903,572
2011-12-13 2011-12-09 4.071 222,580 -8,647 0.02% 906,032
2011-12-12 2011-12-08 4.244 231,227 +12,971 0.02% 981,340
2011-12-08 2011-12-06 4.244 218,256 +2,594 0.02% 926,290
2011-12-07 2011-12-05 4.394 215,662 +10,377 0.02% 947,703
2011-12-05 2011-12-01 4.475 205,285 -1,824 0.02% 918,720
2011-12-02 2011-11-30 4.290 207,109 -14,305 0.02% 888,562
2011-11-30 2011-11-28 4.325 221,414 -29,401 0.02% 957,616
2011-11-29 2011-11-25 4.059 250,815 +4,324 0.02% 1,018,065
2011-11-25 2011-11-23 4.105 246,491 +21,618 0.02% 1,011,916
2011-11-22 2011-11-18 4.660 224,873 +3,459 0.02% 1,047,990
2011-11-21 2011-11-17 4.718 221,414 +8,989 0.02% 1,044,673
2011-11-18 2011-11-16 5.019 212,425 +26,222 0.02% 1,066,130
2011-11-17 2011-11-15 5.354 186,203 -16,430 0.02% 996,971
2011-11-16 2011-11-14 5.389 202,633 -9,513 0.02% 1,091,971
2011-11-15 2011-11-11 5.169 212,146 +22,484 0.02% 1,096,623
2011-11-14 2011-11-10 5.134 189,662 +31,130 0.02% 973,819
2011-11-11 2011-11-09 5.886 158,532 -3,459 0.01% 933,146
2011-11-10 2011-11-08 5.794 161,991 -1,729 0.01% 938,520
2011-11-09 2011-11-07 5.794 163,720 +22,483 0.01% 948,537
2011-11-01 2011-10-28 5.909 141,237 -3,459 0.01% 834,611
2011-10-31 2011-10-27 5.169 144,696 -4,324 0.01% 747,961
2011-10-28 2011-10-26 4.672 149,020 -864 0.01% 696,211
2011-10-27 2011-10-25 4.614 149,884 +1,394 0.01% 691,581
2011-10-25 2011-10-21 4.383 148,490 -8,647 0.01% 650,806
2011-10-24 2011-10-20 4.267 157,137 -4,324 0.01% 670,532
2011-10-20 2011-10-18 4.371 161,461 +8,648 0.01% 705,788
2011-10-19 2011-10-17 4.926 152,813 +8,647 0.01% 752,809
2011-10-14 2011-10-12 4.591 144,166 -8,647 0.01% 661,863
2011-10-13 2011-10-11 4.498 152,813 +7,782 0.01% 687,424
2011-10-12 2011-10-10 4.232 145,031 -8,647 0.01% 613,842
2011-10-11 2011-10-07 4.036 153,678 -8,647 0.01% 620,229
2011-10-10 2011-10-06 3.886 162,325 +8,647 0.01% 630,724
2011-10-07 2011-10-04 3.701 153,678 -8,045 0.01% 568,691
2011-10-06 2011-10-03 3.828 161,723 +5,188 0.01% 619,034
2011-10-04 2011-09-30 4.163 156,535 -9,512 0.01% 651,672
2011-10-03 2011-09-28 4.394 166,047 -4,324 0.01% 729,675
2011-09-30 2011-09-27 4.383 170,371 +3,459 0.01% 746,706
2011-09-28 2011-09-26 4.175 166,912 +9,512 0.01% 696,802
2011-09-27 2011-09-23 4.498 157,400 -8,647 0.01% 708,059
2011-09-26 2011-09-22 4.649 166,047 +2,331 0.01% 771,919
2011-09-23 2011-09-21 5.065 163,716 +8,648 0.01% 829,240
2011-09-21 2011-09-19 5.042 155,068 -8,648 0.01% 781,850
2011-09-20 2011-09-16 5.192 163,716 +8,648 0.01% 850,065
2011-09-19 2011-09-15 5.042 155,068 -3,917 0.01% 781,850
2011-09-12 2011-09-08 5.505 158,985 -5,188 0.01% 875,141
2011-09-08 2011-09-06 5.447 164,173 +8,647 0.01% 894,206
2011-09-07 2011-09-05 5.701 155,526 -8,647 0.01% 886,676
2011-09-05 2011-09-01 5.678 164,173 +7,782 0.01% 932,177
2011-09-02 2011-08-31 5.285 156,391 +3,459 0.01% 826,500
2011-09-01 2011-08-30 5.077 152,932 -12,971 0.01% 776,386
2011-08-31 2011-08-29 4.984 165,903 +12,971 0.01% 826,888
2011-08-26 2011-08-24 5.007 152,932 -3,459 0.01% 765,775
2011-08-25 2011-08-23 4.926 156,391 -137 0.01% 770,435
2011-08-23 2011-08-19 4.996 156,528 -6,918 0.01% 781,971
2011-08-22 2011-08-18 5.134 163,446 +602 0.01% 839,213
2011-08-16 2011-08-12 4.926 162,844 -8,648 0.01% 802,225
2011-08-15 2011-08-11 4.845 171,492 -1,729 0.01% 830,946
2011-08-11 2011-08-09 5.215 173,221 +8,647 0.01% 903,425
2011-08-09 2011-08-05 6.279 164,574 +2,595 0.01% 1,033,418
2011-07-26 2011-07-22 8.199 161,979 +15,565 0.01% 1,328,067
2011-07-25 2011-07-21 8.257 146,414 -3,459 0.01% 1,208,915
2011-07-22 2011-07-20 8.164 149,873 +1,729 0.01% 1,223,610
2011-07-20 2011-07-18 8.326 148,144 -1,729 0.01% 1,233,478
2011-07-19 2011-07-15 8.396 149,873 +4,324 0.01% 1,258,273
2011-07-18 2011-07-14 8.951 145,549 -1,993 0.01% 1,302,762
2011-07-15 2011-07-13 8.592 147,542 +1,730 0.01% 1,267,709
2011-07-13 2011-07-11 9.298 145,812 +5,188 0.01% 1,355,702
2011-07-12 2011-07-08 9.610 140,624 +76 0.01% 1,351,373
2011-07-07 2011-07-05 10.084 140,548 -4,406 0.01% 1,417,281
2011-07-06 2011-07-04 10.176 144,954 +5,189 0.01% 1,475,122
2011-06-30 2011-06-28 10.200 139,765 -865 0.01% 1,425,548
2011-06-28 2011-06-24 9.679 140,630 -865 0.01% 1,361,189
2011-06-24 2011-06-22 9.321 141,495 +602 0.01% 1,318,837
2011-06-21 2011-06-17 9.159 140,893 +8,648 0.01% 1,290,415
2011-06-17 2011-06-15 9.668 132,245 +345 0.01% 1,278,499
2011-06-14 2011-06-10 9.806 131,900 -864 0.01% 1,293,468
2011-06-10 2011-06-08 9.887 132,764 -203 0.01% 1,312,688
2011-06-09 2011-06-07 10.847 132,967 -956 0.01% 1,442,320
2011-06-08 2011-06-03 10.778 133,923 +8,647 0.01% 1,443,398
2011-06-07 2011-06-02 11.148 125,276 -1,729 0.01% 1,396,561
2011-06-03 2011-06-01 11.959 127,005 -2,594 0.01% 1,518,830
2011-06-02 2011-05-31 11.588 129,599 +3,440 0.01% 1,501,806
2011-06-01 2011-05-30 11.445 126,159 -1,672 0.01% 1,443,839
2011-05-31 2011-05-27 11.504 127,831 +2,508 0.01% 1,470,617
2011-05-30 2011-05-26 11.708 125,323 +8,362 0.01% 1,467,243
2011-05-27 2011-05-25 11.660 116,961 +721 0.01% 1,363,748
2011-05-26 2011-05-24 11.959 116,240 +1,673 0.01% 1,390,094
2011-05-25 2011-05-23 12.078 114,567 +3,345 0.01% 1,383,787
2011-05-24 2011-05-20 12.318 111,222 -837 0.01% 1,369,987
2011-05-23 2011-05-19 12.533 112,059 +502 0.01% 1,404,418
2011-05-20 2011-05-18 12.676 111,557 -836 0.01% 1,414,136
2011-05-09 2011-05-05 12.509 112,393 -2,509 0.01% 1,405,916
2011-05-06 2011-05-04 12.198 114,902 +836 0.01% 1,401,575
2011-05-05 2011-05-03 12.246 114,066 -1,672 0.01% 1,396,833
2011-05-04 2011-04-29 12.294 115,738 -3,345 0.01% 1,422,845
2011-05-03 2011-04-28 12.509 119,083 +1,673 0.01% 1,489,601
2011-04-29 2011-04-27 12.700 117,410 -837 0.01% 1,491,139
2011-04-27 2011-04-21 13.155 118,247 +10,035 0.01% 1,555,504
2011-04-26 2011-04-20 13.155 108,212 +5,853 0.01% 1,423,497
2011-04-21 2011-04-19 13.561 102,359 +5,854 0.01% 1,388,122
2011-04-19 2011-04-15 13.896 96,505 -1,673 0.01% 1,341,048
2011-04-18 2011-04-14 13.824 98,178 +2,509 0.01% 1,357,252
2011-04-15 2011-04-13 13.968 95,669 -1,673 0.01% 1,336,296
2011-04-14 2011-04-12 13.705 97,342 -5,017 0.01% 1,334,054
2011-04-13 2011-04-11 13.657 102,359 +5,017 0.01% 1,397,914
2011-04-12 2011-04-08 13.777 97,342 -5,853 0.01% 1,341,038
2011-04-11 2011-04-07 13.729 103,195 +18,397 0.01% 1,416,736
2011-04-08 2011-04-06 14.518 84,798 +6,689 0.01% 1,231,098
2011-04-07 2011-04-04 15.164 78,109 -1,672 0.01% 1,184,428
2011-04-06 2011-04-01 14.996 79,781 +836 0.01% 1,196,425
2011-04-04 2011-03-31 14.901 78,945 +5,017 0.01% 1,176,335
2011-04-01 2011-03-30 15.403 73,928 -10,870 0.01% 1,138,710
2011-03-31 2011-03-29 15.570 84,798 +4,181 0.01% 1,320,338
2011-03-25 2011-03-23 14.494 80,617 +668 0.01% 1,168,470
2011-03-22 2011-03-18 15.116 79,949 -8,362 0.01% 1,208,505
2011-03-21 2011-03-17 15.044 88,311 -6,689 0.01% 1,328,568
2011-03-18 2011-03-16 14.159 95,000 +836 0.01% 1,345,128
2011-03-17 2011-03-15 13.561 94,164 -4,181 0.01% 1,276,987
2011-03-16 2011-03-14 13.250 98,345 -5,017 0.01% 1,303,108
2011-03-15 2011-03-11 12.939 103,362 +7,526 0.01% 1,337,447
2011-03-14 2011-03-10 13.466 95,836 +6,689 0.01% 1,290,493
2011-03-11 2011-03-09 13.872 89,147 +2,509 0.01% 1,236,668
2011-03-10 2011-03-08 13.800 86,638 +1,672 0.01% 1,195,646
2011-03-09 2011-03-07 13.944 84,966 +8,362 0.01% 1,184,765
2011-03-07 2011-03-03 13.394 76,604 +1,673 0.01% 1,026,025
2011-03-04 2011-03-02 13.035 74,931 -3,345 0.01% 976,734
2011-03-03 2011-03-01 12.987 78,276 +3,345 0.01% 1,016,592
2011-03-02 2011-02-28 12.963 74,931 -1,673 0.01% 971,358
2011-02-28 2011-02-24 12.676 76,604 +837 0.01% 971,059
2011-02-22 2011-02-18 13.968 75,767 +836 0.01% 1,058,306
2011-02-16 2011-02-14 13.729 74,931 -3,345 0.01% 1,028,707
2011-02-15 2011-02-11 13.155 78,276 -1,673 0.01% 1,029,698
2011-02-14 2011-02-10 13.394 79,949 +3,345 0.01% 1,070,827
2011-02-11 2011-02-09 13.848 76,604 -5,853 0.01% 1,060,837
2011-02-10 2011-02-08 13.848 82,457 +2,508 0.01% 1,141,891
2011-02-09 2011-02-07 14.111 79,949 +4,788 0.01% 1,128,193
2011-01-26 2011-01-24 14.375 75,161 +1,672 0.01% 1,080,402
2011-01-20 2011-01-18 14.853 73,489 +1,673 0.01% 1,091,522
2011-01-17 2011-01-13 15.881 71,816 -2,509 0.01% 1,140,533
2011-01-10 2011-01-06 14.925 74,325 -2,509 0.01% 1,109,272
2011-01-07 2011-01-05 14.662 76,834 +10,871 0.01% 1,126,503
2011-01-06 2011-01-04 14.781 65,963 +1,672 0.01% 975,006
2011-01-04 2010-12-31 14.398 64,291 +837 0.01% 925,689
2011-01-03 2010-12-29 13.753 63,454 -1,673 0.01% 872,660
2010-12-30 2010-12-28 13.681 65,127 -502 0.01% 890,996
2010-12-29 2010-12-24 13.920 65,629 +1,338 0.01% 913,560
2010-12-22 2010-12-20 14.398 64,291 +1,673 0.01% 925,689
2010-12-20 2010-12-16 15.738 62,618 +680 0.01% 985,470
2010-12-17 2010-12-15 16.001 61,938 -1,672 0.01% 991,064
2010-12-16 2010-12-14 16.049 63,610 +1,659 0.01% 1,020,860
2010-12-15 2010-12-13 16.192 61,951 +6,313 0.01% 1,003,126
2010-12-09 2010-12-07 17.005 55,638 +8,362 0.00% 946,149
2010-12-06 2010-12-02 17.029 47,276 +255 0.00% 805,080
2010-12-03 2010-12-01 17.029 47,021 +360 0.00% 800,738
2010-11-29 2010-11-25 17.938 46,661 +502 0.00% 837,016
2010-11-26 2010-11-24 17.962 46,159 +669 0.00% 829,115
2010-11-24 2010-11-22 18.704 45,490 -4,974 0.00% 850,827
2010-11-22 2010-11-18 18.345 50,464 -2,509 0.00% 925,754
2010-11-19 2010-11-17 17.771 52,973 -8,153 0.00% 941,373
2010-11-18 2010-11-16 18.249 61,126 -1,672 0.01% 1,115,498
2010-11-17 2010-11-15 18.321 62,798 -2,509 0.01% 1,150,517
2010-11-16 2010-11-12 18.536 65,307 -4,181 0.01% 1,210,542
2010-11-15 2010-11-11 18.871 69,488 +13,380 0.01% 1,311,310
2010-11-12 2010-11-10 19.254 56,108 +7,525 0.00% 1,080,287
2010-11-11 2010-11-09 19.493 48,583 +3,345 0.00% 947,023
2010-11-10 2010-11-08 19.708 45,238 -1,672 0.00% 891,557
2010-11-09 2010-11-05 19.445 46,910 -1,673 0.00% 912,167
2010-11-08 2010-11-04 19.445 48,583 -8,362 0.00% 944,699
2010-11-05 2010-11-03 19.302 56,945 +8,362 0.00% 1,099,126
2010-11-04 2010-11-02 19.684 48,583 -4,181 0.00% 956,319
2010-11-02 2010-10-29 18.943 52,764 +2,509 0.00% 999,497
2010-11-01 2010-10-28 18.895 50,255 +21 0.00% 949,565
2010-10-28 2010-10-26 19.636 50,234 +6,690 0.00% 986,414
2010-10-26 2010-10-22 19.684 43,544 +3,344 0.00% 857,130
2010-10-25 2010-10-21 19.947 40,200 +5,854 0.00% 801,882
2010-10-22 2010-10-20 19.995 34,346 +5,017 0.00% 686,754
2010-10-21 2010-10-19 20.474 29,329 +836 0.00% 600,467
2010-10-20 2010-10-18 20.234 28,493 +6,690 0.00% 576,537
2010-10-19 2010-10-15 20.689 21,803 -3,345 0.00% 451,077
2010-10-18 2010-10-14 20.521 25,148 +1,672 0.00% 516,071
2010-10-15 2010-10-13 20.450 23,476 -2,508 0.00% 480,075
2010-10-14 2010-10-12 20.258 25,984 +3,345 0.00% 526,390
2010-10-13 2010-10-11 20.521 22,639 +7,525 0.00% 464,583
2010-10-12 2010-10-08 20.856 15,114 +189 0.00% 315,220
2010-10-11 2010-10-07 20.928 14,925 +1,672 0.00% 312,350
2010-10-08 2010-10-06 21.048 13,253 +836 0.00% 278,943
2010-10-07 2010-10-05 20.832 12,417 -3,345 0.00% 258,674
2010-10-06 2010-10-04 20.402 15,762 -836 0.00% 321,572
2010-10-04 2010-09-29 20.282 16,598 +5,854 0.00% 336,643
2010-09-30 2010-09-28 20.354 10,744 +3,344 0.00% 218,682
2010-09-29 2010-09-27 21.000 7,400 +713 0.00% 155,398
2010-09-28 2010-09-24 20.856 6,687 +829 0.00% 139,465
2010-09-27 2010-09-22 21.119 5,858 -5,018 0.00% 123,717
2010-09-22 2010-09-20 20.761 10,876 -836 0.00% 225,791
2010-09-21 2010-09-17 20.593 11,712 +836 0.00% 241,186
2010-09-20 2010-09-16 20.521 10,876 +1,673 0.00% 223,190
2010-09-17 2010-09-15 20.808 9,203 -5,854 0.00% 191,499
2010-09-16 2010-09-14 20.665 15,057 +7,526 0.00% 311,151
2010-09-15 2010-09-13 20.784 7,531 -1,672 0.00% 156,528
2010-09-14 2010-09-10 20.593 9,203 +7,526 0.00% 189,518
2010-09-10 2010-09-08 21.645 1,677 +418 0.00% 36,299
2010-09-02 2010-08-31 20.737 1,259 -5,854 0.00% 26,107
2010-09-01 2010-08-30 19.899 7,113 -836 0.00% 141,545
2010-08-27 2010-08-25 19.899 7,949 +266 0.00% 158,181
2010-08-24 2010-08-20 20.210 7,683 +2,509 0.00% 155,277
2010-08-23 2010-08-19 20.282 5,174 +1,672 0.00% 104,940
2010-08-12 2010-08-10 20.784 3,502 +1,672 0.00% 72,787
2010-08-11 2010-08-09 21.191 1,830 -3,344 0.00% 38,780
2010-08-10 2010-08-06 20.593 5,174 +3,344 0.00% 106,549
2010-08-05 2010-08-03 21.526 1,830 +91 0.00% 39,392
2010-08-03 2010-07-30 21.239 1,739 -1,673 0.00% 36,934
2010-08-02 2010-07-29 20.784 3,412 -1,672 0.00% 70,916
2010-07-30 2010-07-28 20.832 5,084 +3,345 0.00% 105,911
2010-07-29 2010-07-27 21.478 1,739 -6,690 0.00% 37,350
2010-07-27 2010-07-23 20.713 8,429 -1,672 0.00% 174,587
2010-07-26 2010-07-22 19.923 10,101 +1,672 0.00% 201,246
2010-07-23 2010-07-21 20.019 8,429 -1,672 0.00% 168,741
2010-07-22 2010-07-20 19.493 10,101 -4,181 0.00% 196,898
2010-07-20 2010-07-16 18.584 14,282 -1,673 0.00% 265,417
2010-07-19 2010-07-15 18.273 15,955 +1,673 0.00% 291,547
2010-07-09 2010-07-07 19.038 14,282 -837 0.00% 271,907
2010-07-07 2010-07-05 18.799 15,119 +1,694 0.00% 284,226
2010-07-06 2010-07-02 19.158 13,425 +1,672 0.00% 257,197
2010-07-05 2010-06-30 19.804 11,753 +1,673 0.00% 232,754
2010-06-30 2010-06-28 20.306 10,080 -67 0.00% 204,685
2010-06-29 2010-06-25 20.258 10,147 +2,508 0.00% 205,560
2010-06-28 2010-06-24 20.880 7,639 -3,345 0.00% 159,503
2010-06-25 2010-06-23 21.048 10,984 +6,690 0.00% 231,186
2010-06-24 2010-06-22 21.645 4,294 +2,509 0.00% 92,946
2010-06-22 2010-06-18 21.430 1,785 -607 0.00% 38,253
2010-06-21 2010-06-17 21.071 2,392 -1,672 0.00% 50,403
2010-06-18 2010-06-15 20.163 4,064 -836 0.00% 81,941
2010-06-17 2010-06-14 20.163 4,900 -836 0.00% 98,797
2010-06-15 2010-06-11 19.756 5,736 -837 0.00% 113,320
2010-06-14 2010-06-10 19.421 6,573 +1,673 0.00% 127,655
2010-06-11 2010-06-09 20.360 4,900 +2,508 0.00% 99,766
2010-06-10 2010-06-08 21.164 2,392 +43 0.00% 50,625
2010-06-07 2010-06-03 21.262 2,349 +822 0.00% 49,943
2010-06-01 2010-05-28 21.919 1,527 +261 0.00% 33,471
2010-05-31 2010-05-27 21.310 1,266 -821 0.00% 26,979
2010-05-28 2010-05-26 20.141 2,087 +629 0.00% 42,035
2010-05-20 2010-05-18 21.870 1,458 -822 0.00% 31,887
2010-05-19 2010-05-17 21.456 2,280 +822 0.00% 48,921
2010-05-12 2010-05-10 22.333 1,458 -822 0.00% 32,562
2010-05-10 2010-05-06 21.529 2,280 +822 0.00% 49,087
2010-05-03 2010-04-29 22.552 1,458 -2,464 0.00% 32,881
2010-04-30 2010-04-28 21.724 3,922 +1,642 0.00% 85,203
2010-04-29 2010-04-27 22.650 2,280 +578 0.00% 51,642
2010-04-21 2010-04-19 20.775 1,702 -3,153 0.00% 35,358
2010-04-20 2010-04-16 19.800 4,855 +2,464 0.00% 96,131
2010-04-15 2010-04-13 20.507 2,391 -822 0.00% 49,031
2010-04-14 2010-04-12 20.239 3,213 -4,927 0.00% 65,027
2010-04-13 2010-04-09 20.020 8,140 +1,643 0.00% 162,959
2010-04-12 2010-04-08 19.922 6,497 +4,927 0.00% 129,434
2010-04-09 2010-04-07 20.896 1,570 +15 0.00% 32,807
2010-04-08 2010-04-01 21.018 1,555 -822 0.00% 32,683
2010-03-31 2010-03-29 21.383 2,377 +549 0.00% 50,828
2010-03-30 2010-03-26 21.310 1,828 -265 0.00% 38,955
2010-03-19 2010-03-17 20.117 2,093 -821 0.00% 42,105
2010-03-17 2010-03-15 20.117 2,914 +410 0.00% 58,621
2010-03-16 2010-03-12 20.093 2,504 +33 0.00% 50,312
2010-03-05 2010-03-03 20.628 2,471 -3,804 0.00% 50,973
2010-03-04 2010-03-02 18.972 6,275 -1,642 0.00% 119,051
2010-03-03 2010-03-01 18.558 7,917 -2,464 0.00% 146,926
2010-03-02 2010-02-26 18.144 10,381 -5,748 0.00% 188,355
2010-03-01 2010-02-25 17.828 16,129 +8,212 0.00% 287,541
2010-02-26 2010-02-24 18.826 7,917 +4,106 0.00% 149,046
2010-02-25 2010-02-23 19.070 3,811 +1,642 0.00% 72,675
2010-02-23 2010-02-19 19.191 2,169 -3,285 0.00% 41,626
2010-02-22 2010-02-18 18.850 5,454 +3,285 0.00% 102,811
2010-01-18 2010-01-14 22.650 2,169 +434 0.00% 49,127
2009-11-25 2009-11-23 23.478 1,735 +565 0.00% 40,734
2009-11-13 2009-11-11 21.676 1,170 -3,285 0.00% 25,360
2009-11-12 2009-11-10 20.434 4,455 -1,642 0.00% 91,031
2009-11-11 2009-11-09 20.336 6,097 -2,464 0.00% 123,989
2009-11-09 2009-11-05 19.313 8,561 -4,106 0.00% 165,341
2009-11-03 2009-10-30 19.240 12,667 +4,106 0.00% 243,715
2009-11-02 2009-10-29 19.484 8,561 -821 0.00% 166,800
2009-10-30 2009-10-28 20.190 9,382 +657 0.00% 189,422
2009-10-29 2009-10-27 20.555 8,725 -1,643 0.00% 179,345
2009-10-27 2009-10-22 19.922 10,368 +6,570 0.00% 206,552
2009-10-23 2009-10-21 20.628 3,798 -2,464 0.00% 78,347
2009-10-22 2009-10-20 19.922 6,262 +2,464 0.00% 124,752
2009-10-21 2009-10-19 20.458 3,798 -4,106 0.00% 77,699
2009-10-20 2009-10-16 19.679 7,904 +2,464 0.00% 155,539
2009-10-16 2009-10-14 19.776 5,440 +1,642 0.00% 107,581
2009-10-15 2009-10-13 19.776 3,798 +466 0.00% 75,109
2009-10-14 2009-10-12 19.849 3,332 +419 0.00% 66,137
2009-10-08 2009-10-06 20.093 2,913 -821 0.00% 58,530
2009-10-06 2009-10-02 18.583 3,734 +821 0.00% 69,387
2009-09-30 2009-09-28 19.557 2,913 -1,642 0.00% 56,969
2009-09-29 2009-09-25 19.021 4,555 +821 0.00% 86,641
2009-09-25 2009-09-23 19.873 3,734 +821 0.00% 74,207
2009-09-24 2009-09-22 20.336 2,913 +1,643 0.00% 59,239
2009-09-16 2009-09-14 21.310 1,270 -3,285 0.00% 27,064
2009-09-15 2009-09-11 20.945 4,555 -374 0.00% 95,404
2009-09-14 2009-09-10 21.262 4,929 +3,285 0.00% 104,798
2009-08-25 2009-08-21 23.356 1,644 +135 0.00% 38,397
2009-08-24 2009-08-20 21.797 1,509 -449 0.00% 32,892
2009-08-13 2009-08-11 22.236 1,958 -821 0.00% 43,538
2009-08-12 2009-08-10 22.163 2,779 +820 0.00% 61,590
2009-07-03 2009-06-30 18.802 1,959 +92 0.00% 36,833
2009-06-22 2009-06-18 17.779 1,867 +83 0.00% 33,193
2009-06-11 2009-06-09 19.597 1,784 +28 0.00% 34,960
2009-06-01 2009-05-27 19.052 1,756 +407 0.00% 33,456
2009-05-19 2009-05-15 16.429 1,349 -302 0.00% 22,163
2009-05-18 2009-05-14 16.207 1,651 -809 0.00% 26,757
2009-05-14 2009-05-12 16.949 2,460 +113 0.00% 41,695
2009-05-13 2009-05-11 18.458 2,347 -8,083 0.00% 43,322
2009-04-17 2009-04-15 15.514 10,430 -1,617 0.00% 161,811
2009-04-16 2009-04-14 14.796 12,047 +1,617 0.00% 178,253
2009-04-09 2009-04-07 14.401 10,430 -335 0.00% 150,198
2009-04-03 2009-04-01 14.475 10,765 +572 0.00% 155,821
2009-03-27 2009-03-25 12.718 10,193 +81 0.00% 129,635
2009-03-26 2009-03-24 12.594 10,112 -808 0.00% 127,353
2009-03-25 2009-03-23 12.310 10,920 +11 0.00% 134,422
2009-03-24 2009-03-20 11.258 10,909 -212 0.00% 122,815
2009-02-20 2009-02-18 12.000 11,121 -1,617 0.00% 133,457
2009-02-19 2009-02-17 11.728 12,738 +1,617 0.00% 149,395
2009-02-17 2009-02-13 13.584 11,121 -970 0.00% 151,068
2009-02-13 2009-02-11 13.732 12,091 +1,131 0.00% 166,039
2009-02-10 2009-02-06 12.619 10,960 -64 0.00% 138,305
2009-02-09 2009-02-05 11.753 11,024 +80 0.00% 129,565
2009-02-06 2009-02-04 12.000 10,944 -808 0.00% 131,333
2009-02-05 2009-02-03 11.530 11,752 +323 0.00% 135,504
2009-01-20 2009-01-16 11.048 11,429 +4 0.00% 126,266
2009-01-09 2009-01-07 12.137 11,425 -2,032 0.00% 138,660
2009-01-08 2009-01-06 11.506 13,457 -1,051 0.00% 154,831
2009-01-07 2009-01-05 11.444 14,508 +3,233 0.00% 166,026
2008-12-16 2008-12-12 10.046 11,275 -8,083 0.00% 113,266
2008-12-12 2008-12-10 9.019 19,358 -2,425 0.00% 174,588
2008-12-11 2008-12-09 8.512 21,783 +2,425 0.00% 185,409
2008-12-09 2008-12-05 8.475 19,358 -404 0.00% 164,050
2008-12-05 2008-12-03 8.833 19,762 +727 0.00% 174,564
2008-12-03 2008-12-01 8.759 19,035 -4,850 0.00% 166,729
2008-12-01 2008-11-27 7.398 23,885 +3,234 0.00% 176,706
2008-11-17 2008-11-13 7.373 20,651 -63 0.00% 152,270
2008-11-07 2008-11-05 7.522 20,714 +1,616 0.00% 155,809
2008-11-06 2008-11-04 6.124 19,098 -8,083 0.00% 116,955
2008-11-05 2008-11-03 7.361 27,181 +8,083 0.00% 200,082
2008-11-04 2008-10-31 7.423 19,098 +8,892 0.00% 141,764
2008-10-17 2008-10-15 12.000 10,206 -809 0.00% 122,477
2008-10-15 2008-10-13 11.122 11,015 -808 0.00% 122,510
2008-10-14 2008-10-10 11.110 11,823 +808 0.00% 131,350
2008-10-06 2008-10-02 17.865 11,015 +647 0.00% 196,778
2008-09-30 2008-09-26 18.038 10,368 -684 0.00% 187,016
2008-09-29 2008-09-25 18.137 11,052 +387 0.00% 200,447
2008-09-22 2008-09-18 15.514 10,665 +565 0.00% 165,457
2008-09-09 2008-09-05 17.766 10,100 -4,850 0.00% 179,433
2008-06-12 2008-06-10 17.546 14,950 +87 0.00% 262,312
2008-05-19 2008-05-15 18.069 14,863 -33 0.00% 268,554
2008-05-07 2008-05-05 17.521 14,896 -3,215 0.00% 260,994
2008-05-06 2008-05-02 17.297 18,111 +1,607 0.00% 313,267
2008-05-02 2008-04-29 17.297 16,504 +1,608 0.00% 285,471
2008-04-29 2008-04-25 18.143 14,896 -804 0.00% 270,262
2008-04-24 2008-04-22 17.571 15,700 -2,411 0.00% 275,862
2008-04-23 2008-04-21 15.903 18,111 -1,607 0.00% 288,026
2008-04-21 2008-04-17 14.485 19,718 -20 0.00% 285,610
2008-04-17 2008-04-15 13.763 19,738 +1,607 0.00% 271,654
2008-04-16 2008-04-14 14.883 18,131 -1,607 0.00% 269,843
2008-04-09 2008-04-07 15.132 19,738 -221 0.00% 298,672
2008-04-08 2008-04-03 14.759 19,959 -804 0.00% 294,565
2008-04-07 2008-04-02 14.460 20,763 -1,607 0.00% 300,230
2008-04-03 2008-04-01 13.639 22,370 +2,411 0.00% 305,095
2008-03-07 2008-03-05 14.485 19,959 +1,607 0.00% 289,101
2008-03-05 2008-03-03 16.899 18,352 +1,607 0.00% 310,128
2008-03-04 2008-02-29 17.770 16,745 +1,608 0.00% 297,558
2008-02-27 2008-02-25 16.575 15,137 -1,608 0.00% 250,901
2008-02-26 2008-02-22 17.571 16,745 +1,608 0.00% 294,224
2008-02-20 2008-02-18 18.641 15,137 -1,608 0.00% 282,169
2008-02-19 2008-02-15 18.641 16,745 +1,608 0.00% 312,144
2008-01-15 2008-01-11 22.250 15,137 -9 0.00% 336,795
2008-01-08 2008-01-04 24.390 15,146 -66 0.00% 369,413
2008-01-03 2007-12-31 25.883 15,212 -804 0.00% 393,738
2008-01-02 2007-12-27 24.539 16,016 -803 0.00% 393,024
2007-12-28 2007-12-24 24.141 16,819 +1,607 0.00% 406,032
2007-12-19 2007-12-17 21.329 15,212 +1,607 0.00% 324,455
2007-12-18 2007-12-14 23.395 13,605 +3,214 0.00% 318,284
2007-12-04 2007-11-30 24.763 10,391 -80 0.00% 257,317
2007-11-07 2007-11-05 23.370 10,471 -2,108 0.00% 244,704
2007-11-06 2007-11-02 23.668 12,579 +804 0.00% 297,725
2007-10-10 2007-10-08 21.279 11,775 -804 0.00% 250,562
2007-10-05 2007-10-03 18.915 12,579 -803 0.00% 237,929
2007-10-04 2007-10-02 18.840 13,382 -1,608 0.00% 252,119
2007-10-03 2007-09-28 17.496 14,990 -803 0.00% 262,268
2007-10-02 2007-09-27 17.845 15,793 -5,625 0.00% 281,820
2007-09-27 2007-09-24 16.675 21,418 -3,215 0.00% 357,143
2007-09-25 2007-09-21 16.725 24,633 +8,840 0.00% 411,978
2007-09-24 2007-09-20 17.123 15,793 +803 0.00% 270,421
2007-09-21 2007-09-19 17.670 14,990 -8,036 0.00% 264,879
2007-09-20 2007-09-18 17.496 23,026 -1,607 0.00% 402,867
2007-09-19 2007-09-17 17.994 24,633 -2,411 0.00% 443,245
2007-09-18 2007-09-14 16.376 27,044 -1,607 0.00% 442,879
2007-09-17 2007-09-13 16.451 28,651 -2,411 0.00% 471,334
2007-09-14 2007-09-12 16.102 31,062 -12,054 0.00% 500,175
2007-09-10 2007-09-06 15.231 43,116 +3,215 0.00% 656,716
2007-09-07 2007-09-05 15.082 39,901 +5,625 0.00% 601,789
2007-09-06 2007-09-04 15.306 34,276 +3,214 0.00% 524,630
2007-09-03 2007-08-30 15.804 31,062 -3,493 0.00% 490,898
2007-08-31 2007-08-29 15.903 34,555 +4,018 0.00% 549,541
2007-08-30 2007-08-28 16.227 30,537 +21,697 0.00% 495,521
2007-08-29 2007-08-27 16.849 8,840 -1,607 0.00% 148,946
2007-08-21 2007-08-17 12.643 10,447 -803 0.00% 132,082
2007-08-20 2007-08-16 13.937 11,250 +1,607 0.00% 156,794
2007-08-15 2007-08-13 16.550 9,643 +803 0.00% 159,596
2007-08-14 2007-08-10 16.550 8,840 +2,411 0.00% 146,306
2007-08-10 2007-08-08 17.870 6,429 -2,411 0.00% 114,883
2007-08-09 2007-08-07 16.351 8,840 -4,821 0.00% 144,546
2007-08-08 2007-08-06 16.924 13,661 -5,625 0.00% 231,195
2007-08-06 2007-08-02 16.725 19,286 +1,607 0.00% 322,552
2007-08-03 2007-08-01 17.646 17,679 -3,215 0.00% 311,955
2007-08-02 2007-07-31 18.517 20,894 -1,607 0.00% 386,886
2007-08-01 2007-07-30 17.670 22,501 +3,215 0.00% 397,602
2007-07-31 2007-07-27 17.845 19,286 +803 0.00% 344,151
2007-07-27 2007-07-25 18.616 18,483 -803 0.00% 344,082
2007-07-24 2007-07-20 19.562 19,286 -804 0.00% 377,270
2007-07-23 2007-07-19 19.562 20,090 +804 0.00% 392,998
2007-07-20 2007-07-18 19.064 19,286 +1,607 0.00% 367,671
2007-07-19 2007-07-17 18.367 17,679 -12,858 0.00% 324,715
2007-07-18 2007-07-16 16.774 30,537 +5,625 0.00% 512,241
2007-07-17 2007-07-13 17.297 24,912 -2,411 0.00% 430,905
2007-07-13 2007-07-11 17.023 27,323 +5,626 0.00% 465,128
2007-07-12 2007-07-10 17.471 21,697 +803 0.00% 379,075
2007-07-11 2007-07-09 18.019 20,894 +804 0.00% 376,485
2007-07-09 2007-07-05 18.517 20,090 -6,429 0.00% 371,998
2007-07-06 2007-07-04 17.422 26,519 0.00% 462,001

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