History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TARZAN STOCK & SHARES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.290 0 +0
2025-10-13 2025-10-09 2.340 0 +0
2025-10-10 2025-10-08 2.370 0 +0
2025-10-09 2025-10-06 2.370 0 +0
2025-10-08 2025-10-03 2.390 0 +0
2025-10-06 2025-10-02 2.360 0 +0
2025-10-03 2025-09-30 2.260 0 +0
2025-10-02 2025-09-29 2.210 0 +0
2025-09-30 2025-09-26 2.080 0 +0
2025-09-29 2025-09-25 2.090 0 +0
2025-09-26 2025-09-24 2.080 0 +0
2025-09-25 2025-09-23 2.090 0 +0
2025-09-24 2025-09-22 2.190 0 +0
2025-09-23 2025-09-19 2.170 0 +0
2025-09-22 2025-09-18 2.100 0 +0
2025-09-19 2025-09-17 2.170 0 +0
2025-09-18 2025-09-16 2.190 0 +0
2025-09-17 2025-09-15 2.230 0 +0
2025-09-16 2025-09-12 2.240 0 +0
2025-09-15 2025-09-11 2.130 0 +0
2025-09-12 2025-09-10 2.150 0 +0
2025-09-11 2025-09-09 2.190 0 +0
2025-09-10 2025-09-08 2.150 0 +0
2025-09-09 2025-09-05 2.110 0 +0
2025-09-08 2025-09-04 2.050 0 +0
2025-09-05 2025-09-03 2.130 0 +0
2025-09-04 2025-09-02 2.120 0 +0
2025-09-03 2025-09-01 2.190 0 +0
2025-09-02 2025-08-29 2.140 0 +0
2025-09-01 2025-08-28 2.110 0 +0
2025-08-29 2025-08-27 2.150 0 +0
2025-08-28 2025-08-26 2.270 0 +0
2025-08-27 2025-08-25 2.280 0 +0
2025-08-26 2025-08-22 2.220 0 +0
2025-08-25 2025-08-21 2.240 0 +0
2025-08-22 2025-08-20 2.230 0 +0
2025-08-21 2025-08-19 2.240 0 +0
2025-08-20 2025-08-18 2.230 0 +0
2025-08-19 2025-08-15 2.300 0 +0
2025-08-18 2025-08-14 2.210 0 +0
2025-08-15 2025-08-13 2.330 0 +0
2025-08-14 2025-08-12 2.310 0 +0
2025-08-13 2025-08-11 2.320 0 +0
2025-08-12 2025-08-08 2.320 0 +0
2025-08-11 2025-08-07 2.350 0 +0
2025-08-08 2025-08-06 2.380 0 +0
2025-08-07 2025-08-05 2.320 0 +0
2025-08-06 2025-08-04 2.200 0 +0
2025-08-05 2025-08-01 2.210 0 +0
2025-08-04 2025-07-31 2.250 0 +0
2025-08-01 2025-07-30 2.440 0 +0
2025-07-31 2025-07-29 2.460 0 +0
2025-07-30 2025-07-28 2.340 0 +0
2025-07-29 2025-07-25 2.320 0 +0
2025-07-28 2025-07-24 2.330 0 +0
2025-07-25 2025-07-23 2.330 0 +0
2025-07-24 2025-07-22 2.440 0 +0
2025-07-23 2025-07-21 2.290 0 +0
2025-07-22 2025-07-18 2.140 0 +0
2025-07-21 2025-07-17 2.090 0 +0
2025-07-18 2025-07-16 2.050 0 +0
2025-07-17 2025-07-15 2.110 0 +0
2025-07-16 2025-07-14 2.140 0 +0
2025-07-15 2025-07-11 2.030 0 +0
2025-07-14 2025-07-10 1.980 0 +0
2025-07-11 2025-07-09 1.860 0 +0
2025-07-10 2025-07-08 1.890 0 +0
2025-07-09 2025-07-07 1.870 0 +0
2025-07-08 2025-07-04 1.860 0 +0
2025-07-07 2025-07-03 1.870 0 +0
2025-07-04 2025-07-02 1.860 0 +0
2025-07-03 2025-06-30 1.650 0 +0
2025-07-02 2025-06-27 1.630 0 +0
2025-06-30 2025-06-26 1.600 0 +0
2025-06-27 2025-06-25 1.620 0 +0
2025-06-26 2025-06-24 1.600 0 +0
2025-06-25 2025-06-23 1.550 0 +0
2025-06-24 2025-06-20 1.540 0 +0
2025-06-23 2025-06-19 1.520 0 +0
2025-06-20 2025-06-18 1.600 0 +0
2025-06-19 2025-06-17 1.650 0 +0
2025-06-18 2025-06-16 1.660 0 +0
2025-06-17 2025-06-13 1.620 0 +0
2025-06-16 2025-06-12 1.650 0 +0
2025-06-13 2025-06-11 1.670 0 +0
2025-06-12 2025-06-10 1.600 0 +0
2025-06-11 2025-06-09 1.580 0 +0
2025-06-10 2025-06-06 1.560 0 +0
2025-06-09 2025-06-05 1.600 0 +0
2025-06-06 2025-06-04 1.580 0 +0
2025-06-05 2025-06-03 1.550 0 +0
2025-06-04 2025-06-02 1.550 0 +0
2025-06-03 2025-05-30 1.570 0 +0
2025-06-02 2025-05-29 1.590 0 +0
2025-05-30 2025-05-28 1.600 0 +0
2025-05-29 2025-05-27 1.610 0 +0
2025-05-28 2025-05-26 1.620 0 +0
2025-05-27 2025-05-23 1.640 0 +0
2025-05-26 2025-05-22 1.660 0 +0
2025-05-23 2025-05-21 1.650 0 +0
2025-05-22 2025-05-20 1.610 0 +0
2025-05-21 2025-05-19 1.600 0 +0
2025-05-20 2025-05-16 1.580 0 +0
2025-05-19 2025-05-15 1.530 0 +0
2025-05-16 2025-05-14 1.570 0 +0
2025-05-15 2025-05-13 1.560 0 +0
2025-05-14 2025-05-12 1.590 0 +0
2025-05-13 2025-05-09 1.500 0 +0
2025-05-12 2025-05-08 1.510 0 +0
2025-05-09 2025-05-07 1.510 0 +0
2025-05-08 2025-05-06 1.520 0 +0
2025-05-07 2025-05-02 1.510 0 -39,000
2025-05-02 2025-04-29 1.510 39,000 -5,200 0.00% 58,890
2025-04-30 2025-04-28 1.490 44,200 -13,000 0.00% 65,858
2025-04-25 2025-04-23 1.490 57,200 -13,000 0.00% 85,228
2025-04-24 2025-04-22 1.490 70,200 -13,000 0.00% 104,598
2025-04-23 2025-04-17 1.480 83,200 -20,000 0.01% 123,136
2025-04-11 2025-04-09 1.470 103,200 -13,000 0.01% 151,704
2025-04-10 2025-04-08 1.390 116,200 -5,200 0.01% 161,518
2025-04-03 2025-04-01 1.780 121,400 -13,000 0.01% 216,092
2025-02-28 2025-02-26 1.700 134,400 -20,000 0.01% 228,480
2025-02-17 2025-02-13 1.500 154,400 +20,000 0.01% 231,600
2024-10-08 2024-10-04 1.710 134,400 -10,000 0.01% 229,824
2024-09-26 2024-09-24 1.220 144,400 -80,000 0.01% 176,168
2024-07-26 2024-07-24 1.190 224,400 +20,000 0.02% 267,036
2024-07-16 2024-07-12 1.260 204,400 -20,000 0.01% 257,544
2024-07-10 2024-07-08 1.230 224,400 +20,000 0.02% 276,012
2024-07-05 2024-07-03 1.280 204,400 -20,000 0.01% 261,632
2024-06-27 2024-06-25 1.250 224,400 +20,000 0.02% 280,500
2024-06-11 2024-06-06 1.340 204,400 +10,000 0.01% 273,896
2023-06-01 2023-05-30 2.138 194,400 +704 0.01% 415,576
2023-01-06 2023-01-04 2.218 193,696 -9,964 0.01% 429,623
2023-01-04 2022-12-30 2.138 203,660 +9,964 0.01% 435,371
2022-11-15 2022-11-11 1.977 193,696 -9,964 0.01% 382,967
2022-10-05 2022-09-30 1.947 203,660 +9,964 0.01% 396,535
2022-09-23 2022-09-21 2.178 193,696 -99,639 0.01% 421,847
2022-07-05 2022-06-30 2.941 293,335 +59,783 0.02% 862,593
2022-06-16 2022-06-14 3.171 233,552 -9,964 0.02% 740,705
2022-05-31 2022-05-27 3.768 243,516 +17,817 0.02% 917,653
2022-04-25 2022-04-21 3.952 225,699 +9,235 0.02% 892,060
2022-04-22 2022-04-20 4.126 216,464 +92,348 0.02% 893,063
2022-04-08 2022-04-06 4.137 124,116 -92,348 0.01% 513,408
2022-04-01 2022-03-30 4.039 216,464 +92,348 0.02% 874,311
2022-03-31 2022-03-29 4.115 124,116 -92,348 0.01% 510,720
2022-03-29 2022-03-25 3.887 216,464 +55,409 0.02% 841,495
2022-03-28 2022-03-24 3.844 161,055 -92,348 0.01% 619,119
2022-03-21 2022-03-17 3.812 253,403 +92,348 0.02% 965,886
2022-03-17 2022-03-15 3.249 161,055 -92,348 0.01% 523,199
2022-03-16 2022-03-14 3.638 253,403 +36,939 0.02% 921,982
2022-03-14 2022-03-10 3.974 216,464 -36,939 0.02% 860,247
2022-03-10 2022-03-08 3.898 253,403 +36,939 0.02% 987,838
2022-03-08 2022-03-04 4.191 216,464 +92,348 0.02% 907,127
2022-03-03 2022-03-01 4.277 124,116 -92,348 0.01% 530,880
2022-03-02 2022-02-28 4.201 216,464 +9,235 0.02% 909,471
2022-03-01 2022-02-25 4.126 207,229 +92,348 0.02% 854,963
2022-02-28 2022-02-24 4.158 114,881 -24,011 0.01% 477,695
2022-02-14 2022-02-10 4.353 138,892 -36,939 0.01% 604,609
2022-02-11 2022-02-09 4.115 175,831 -92,348 0.01% 723,520
2022-01-27 2022-01-25 3.996 268,179 +36,939 0.02% 1,071,575
2022-01-11 2022-01-07 4.126 231,240 -9,235 0.02% 954,025
2021-12-29 2021-12-24 3.833 240,475 +9,235 0.02% 921,817
2021-12-20 2021-12-16 4.007 231,240 +92,348 0.02% 926,481
2021-12-15 2021-12-13 4.126 138,892 -9,234 0.01% 573,025
2021-11-29 2021-11-25 3.996 148,126 +9,234 0.01% 591,874
2021-10-26 2021-10-22 4.754 138,892 +9,235 0.01% 660,258
2021-10-05 2021-09-30 5.198 129,657 -5,541 0.01% 673,921
2021-10-04 2021-09-29 5.035 135,198 +3,694 0.01% 680,761
2021-09-30 2021-09-28 5.328 131,504 -3,694 0.01% 700,609
2021-09-28 2021-09-24 5.382 135,198 +1,847 0.01% 727,609
2021-09-16 2021-09-14 6.605 133,351 +3,694 0.01% 880,841
2021-09-02 2021-08-31 6.443 129,657 -9,235 0.01% 835,381
2021-08-13 2021-08-11 5.577 138,892 -1,847 0.01% 774,562
2021-07-19 2021-07-15 5.609 140,739 -7,387 0.01% 789,434
2021-06-29 2021-06-25 5.306 148,126 -9,235 0.01% 785,957
2021-06-23 2021-06-21 5.219 157,361 -9,235 0.01% 821,326
2021-06-11 2021-06-09 5.263 166,596 +3,694 0.01% 876,743
2021-05-31 2021-05-27 5.656 162,902 +3,220 0.01% 921,378
2021-05-28 2021-05-26 5.347 159,682 -18,105 0.01% 853,774
2021-05-26 2021-05-24 5.347 177,787 +18,105 0.01% 950,576
2021-05-21 2021-05-18 5.954 159,682 -36,210 0.01% 950,794
2021-05-17 2021-05-13 5.789 195,892 +36,210 0.02% 1,133,938
2021-05-14 2021-05-12 6.264 159,682 -18,105 0.01% 1,000,185
2021-05-13 2021-05-11 6.208 177,787 +45,261 0.01% 1,103,768
2021-05-12 2021-05-10 6.882 132,526 -36,209 0.01% 912,075
2021-05-11 2021-05-07 6.451 168,735 +36,209 0.01% 1,088,578
2021-05-06 2021-05-04 6.529 132,526 -1,991 0.01% 865,227
2021-05-05 2021-05-03 6.153 134,517 -9,052 0.01% 827,702
2021-05-04 2021-04-30 5.932 143,569 +9,052 0.01% 851,680
2021-04-29 2021-04-27 6.076 134,517 -9,052 0.01% 817,300
2021-04-28 2021-04-26 6.087 143,569 +9,052 0.01% 873,884
2021-04-27 2021-04-23 5.943 134,517 -9,052 0.01% 799,468
2021-04-26 2021-04-22 5.844 143,569 -9,053 0.01% 838,992
2021-04-23 2021-04-21 5.557 152,622 +12,674 0.01% 848,060
2021-04-22 2021-04-20 5.634 139,948 -36,210 0.01% 788,458
2021-04-16 2021-04-14 5.634 176,158 -12,673 0.01% 992,462
2021-04-13 2021-04-09 5.214 188,831 -7,242 0.01% 984,593
2021-04-09 2021-04-07 4.949 196,073 -9,052 0.02% 970,370
2021-03-16 2021-03-12 4.529 205,125 -64,271 0.02% 929,060
2021-03-10 2021-03-08 4.308 269,396 -18,105 0.02% 1,160,639
2021-03-09 2021-03-05 4.319 287,501 +18,105 0.02% 1,241,817
2021-03-08 2021-03-04 4.695 269,396 -18,105 0.02% 1,264,799
2021-03-05 2021-03-03 4.618 287,501 -49,787 0.02% 1,327,569
2021-02-25 2021-02-23 4.187 337,288 +18,104 0.03% 1,412,152
2021-02-24 2021-02-22 4.187 319,184 -19,915 0.02% 1,336,355
2021-02-19 2021-02-17 3.811 339,099 -5,431 0.03% 1,292,371
2021-01-13 2021-01-11 3.800 344,530 +16,294 0.03% 1,309,263
2021-01-11 2021-01-07 3.889 328,236 -18,105 0.03% 1,276,352
2020-12-28 2020-12-22 3.469 346,341 +18,105 0.03% 1,201,365
2020-12-23 2020-12-21 3.745 328,236 -18,105 0.03% 1,229,214
2020-12-21 2020-12-17 3.645 346,341 -18,104 0.03% 1,262,581
2020-12-07 2020-12-03 3.601 364,445 +18,104 0.03% 1,312,475
2020-12-02 2020-11-30 3.679 346,341 +27,157 0.03% 1,274,059
2020-11-19 2020-11-17 3.159 319,184 -18,104 0.02% 1,008,437
2020-11-18 2020-11-16 3.082 337,288 -9,053 0.03% 1,039,553
2020-11-13 2020-11-11 2.938 346,341 -5,431 0.03% 1,017,717
2020-11-12 2020-11-10 2.795 351,772 -9,052 0.03% 983,158
2020-11-10 2020-11-06 2.695 360,824 -181,046 0.03% 972,583
2020-11-09 2020-11-05 2.651 541,870 +171,993 0.04% 1,436,640
2020-10-19 2020-10-15 2.497 369,877 -9,052 0.03% 923,437
2020-09-24 2020-09-22 2.441 378,929 +9,052 0.03% 925,106
2020-09-18 2020-09-16 2.463 369,877 -18,104 0.03% 911,179
2020-09-17 2020-09-15 2.386 387,981 +18,104 0.03% 925,776
2020-07-31 2020-07-29 2.375 369,877 -18,104 0.03% 878,491
2020-07-28 2020-07-24 2.342 387,981 +18,104 0.03% 908,632
2020-07-22 2020-07-20 2.408 369,877 -18,104 0.03% 890,749
2020-07-20 2020-07-16 2.331 387,981 +18,104 0.03% 904,346
2020-07-13 2020-07-09 2.574 369,877 +18,105 0.03% 952,039
2020-07-10 2020-07-08 2.607 351,772 -30,778 0.03% 917,096
2020-07-08 2020-07-06 2.386 382,550 -10,863 0.03% 912,816
2020-06-10 2020-06-08 2.132 393,413 -233,549 0.03% 838,779
2020-06-01 2020-05-28 2.102 626,962 +20,787 0.05% 1,318,086
2020-05-14 2020-05-12 2.262 606,175 +8,752 0.05% 1,371,349
2020-05-07 2020-05-05 2.239 597,423 +43,761 0.05% 1,337,897
2020-05-06 2020-05-04 2.239 553,662 +35,009 0.04% 1,239,897
2020-05-05 2020-04-29 2.411 518,653 -35,009 0.04% 1,250,386
2020-04-24 2020-04-22 2.205 553,662 +43,761 0.04% 1,220,919
2020-04-06 2020-04-02 2.319 509,901 +42,010 0.04% 1,182,678
2020-03-26 2020-03-24 2.262 467,891 -8,752 0.04% 1,058,509
2020-03-23 2020-03-19 2.148 476,643 -2,625 0.04% 1,023,849
2020-03-18 2020-03-16 2.285 479,268 +26,256 0.04% 1,095,199
2020-03-17 2020-03-13 2.377 453,012 +17,504 0.04% 1,076,608
2020-03-16 2020-03-12 2.525 435,508 +8,753 0.04% 1,099,697
2020-03-12 2020-03-10 2.822 426,755 +26,256 0.03% 1,204,371
2020-03-11 2020-03-09 2.868 400,499 +8,752 0.03% 1,148,576
2020-03-04 2020-03-02 3.154 391,747 -8,752 0.03% 1,235,377
2020-03-03 2020-02-28 2.971 400,499 +8,752 0.03% 1,189,760
2020-02-03 2020-01-30 2.982 391,747 +5,252 0.03% 1,168,237
2020-01-31 2020-01-29 3.131 386,495 +17,504 0.03% 1,209,983
2020-01-29 2020-01-22 3.428 368,991 -17,504 0.03% 1,264,800
2020-01-23 2020-01-21 3.371 386,495 +17,504 0.03% 1,302,718
2020-01-15 2020-01-13 3.428 368,991 +17,504 0.03% 1,264,800
2020-01-09 2020-01-07 3.496 351,487 +17,505 0.03% 1,228,897
2020-01-03 2019-12-31 3.702 333,982 -35,009 0.03% 1,236,382
2019-12-23 2019-12-19 3.336 368,991 +17,504 0.03% 1,231,072
2019-12-19 2019-12-17 3.439 351,487 -14,003 0.03% 1,208,817
2019-12-12 2019-12-10 3.462 365,490 -8,752 0.03% 1,265,327
2019-12-09 2019-12-05 3.268 374,242 +8,752 0.03% 1,222,935
2019-12-06 2019-12-04 3.245 365,490 +14,003 0.03% 1,185,983
2019-11-27 2019-11-25 3.542 351,487 -14,003 0.03% 1,244,961
2019-11-25 2019-11-21 3.462 365,490 -20,130 0.03% 1,265,327
2019-11-22 2019-11-20 3.142 385,620 -26,257 0.03% 1,211,649
2019-11-21 2019-11-19 2.994 411,877 +17,505 0.03% 1,232,973
2019-11-15 2019-11-13 2.994 394,372 +8,752 0.03% 1,180,571
2019-11-08 2019-11-06 3.176 385,620 -17,505 0.03% 1,224,867
2019-11-05 2019-11-01 3.051 403,125 +17,505 0.03% 1,229,803
2019-11-01 2019-10-30 2.994 385,620 +8,752 0.03% 1,154,371
2019-10-02 2019-09-27 3.142 376,868 +8,752 0.03% 1,184,150
2019-09-27 2019-09-25 3.188 368,116 +8,752 0.03% 1,173,474
2019-09-25 2019-09-23 3.336 359,364 +14,004 0.03% 1,198,953
2019-09-13 2019-09-11 3.713 345,360 -35,009 0.03% 1,282,449
2019-09-09 2019-09-05 3.302 380,369 -7,002 0.03% 1,255,994
2019-09-02 2019-08-29 3.039 387,371 +7,002 0.03% 1,177,317
2019-08-06 2019-08-02 3.348 380,369 +7,002 0.03% 1,273,378
2019-08-02 2019-07-31 3.428 373,367 +17,504 0.03% 1,279,799
2019-07-31 2019-07-29 3.542 355,863 +35,009 0.03% 1,260,460
2019-07-19 2019-07-17 3.691 320,854 -2,276 0.03% 1,184,117
2019-07-16 2019-07-12 3.713 323,130 +17,505 0.03% 1,199,901
2019-06-27 2019-06-25 3.999 305,625 +74,568 0.02% 1,222,198
2019-06-03 2019-05-30 4.045 231,057 -17,504 0.02% 934,560
2019-05-31 2019-05-29 7.640 248,561 +43,760 0.03% 1,899,100
2019-05-30 2019-05-28 7.656 204,801 +55,342 0.02% 1,567,963
2019-04-30 2019-04-26 8.220 149,459 +31,936 0.02% 1,228,503
2019-04-29 2019-04-25 8.533 117,523 +6,387 0.02% 1,002,800
2019-04-18 2019-04-16 8.987 111,136 +5,110 0.02% 998,761
2019-04-15 2019-04-11 9.237 106,026 +6,387 0.02% 979,398
2019-04-10 2019-04-08 9.738 99,639 -6,387 0.01% 970,319
2019-04-03 2019-04-01 9.331 106,026 +2,555 0.02% 989,358
2019-03-27 2019-03-25 9.206 103,471 +14,051 0.01% 952,557
2019-03-08 2019-03-06 10.114 89,420 -2,555 0.01% 904,403
2019-01-09 2019-01-07 8.548 91,975 -6,387 0.01% 786,244
2018-12-11 2018-12-07 9.535 98,362 +6,387 0.01% 937,863
2018-12-07 2018-12-05 10.114 91,975 +6,388 0.01% 930,245
2018-12-05 2018-12-03 10.521 85,587 -6,388 0.01% 900,476
2018-11-16 2018-11-14 10.318 91,975 -6,387 0.01% 948,965
2018-11-15 2018-11-13 10.161 98,362 +6,387 0.01% 999,464
2018-11-08 2018-11-06 10.740 91,975 -6,387 0.01% 987,845
2018-11-07 2018-11-05 10.318 98,362 +6,387 0.01% 1,014,864
2018-11-02 2018-10-31 10.443 91,975 -6,387 0.01% 960,485
2018-10-31 2018-10-29 9.817 98,362 +6,387 0.01% 965,584
2018-10-16 2018-10-12 10.490 91,975 -6,387 0.01% 964,805
2018-10-15 2018-10-11 9.832 98,362 +6,387 0.01% 967,124
2018-10-12 2018-10-10 10.098 91,975 -6,387 0.01% 928,805
2018-10-10 2018-10-08 9.926 98,362 +6,387 0.01% 976,364
2018-09-07 2018-09-05 11.508 91,975 +3,833 0.01% 1,058,406
2018-08-30 2018-08-28 12.009 88,142 -6,387 0.01% 1,058,457
2018-08-28 2018-08-24 11.601 94,529 +6,387 0.01% 1,096,676
2018-08-17 2018-08-15 11.508 88,142 +3,832 0.01% 1,014,297
2018-08-13 2018-08-09 12.525 84,310 +6,387 0.01% 1,056,000
2018-08-08 2018-08-06 12.149 77,923 -6,387 0.01% 946,722
2018-08-07 2018-08-03 12.024 84,310 +6,387 0.01% 1,013,760
2018-06-25 2018-06-21 12.510 77,923 -6,387 0.01% 974,782
2018-06-21 2018-06-19 12.384 84,310 +6,387 0.01% 1,044,120
2018-06-14 2018-06-12 13.339 77,923 -5,110 0.01% 1,039,442
2018-06-07 2018-06-05 13.401 83,033 +2,806 0.01% 1,112,699
2018-06-06 2018-06-04 13.611 80,227 -3,703 0.01% 1,091,997
2018-05-25 2018-05-23 12.834 83,930 +6,171 0.01% 1,077,120
2018-05-09 2018-05-07 13.384 77,759 +2,469 0.01% 1,040,764
2018-04-26 2018-04-24 13.514 75,290 -6,171 0.01% 1,017,478
2018-04-24 2018-04-20 12.931 81,461 +6,171 0.01% 1,053,354
2018-04-20 2018-04-18 12.915 75,290 -3,703 0.01% 972,338
2018-04-18 2018-04-16 12.347 78,993 +3,703 0.01% 975,360
2018-03-02 2018-02-28 14.033 75,290 +1,234 0.01% 1,056,518
2018-02-09 2018-02-07 13.644 74,056 -1,234 0.01% 1,010,401
2018-02-08 2018-02-06 13.887 75,290 +1,234 0.01% 1,045,538
2018-02-07 2018-02-05 15.070 74,056 +1,234 0.01% 1,116,001
2018-02-05 2018-02-01 14.422 72,822 -2,468 0.01% 1,050,205
2018-02-01 2018-01-30 13.352 75,290 +2,468 0.01% 1,005,278
2018-01-31 2018-01-29 14.065 72,822 -6,171 0.01% 1,024,245
2018-01-30 2018-01-26 14.130 78,993 +6,171 0.01% 1,116,160
2018-01-23 2018-01-19 13.595 72,822 -2,468 0.01% 990,025
2018-01-22 2018-01-18 13.271 75,290 -7,406 0.01% 999,178
2018-01-10 2018-01-08 12.590 82,696 -2,468 0.01% 1,041,183
2018-01-04 2018-01-02 11.878 85,164 -9,874 0.01% 1,011,537
2017-12-19 2017-12-15 11.327 95,038 +6,171 0.01% 1,076,455
2017-12-08 2017-12-06 11.424 88,867 -16,046 0.01% 1,015,199
2017-12-06 2017-12-04 11.942 104,913 +2,469 0.02% 1,252,906
2017-12-05 2017-12-01 12.056 102,444 +3,703 0.02% 1,235,040
2017-12-01 2017-11-29 12.623 98,741 -7,406 0.01% 1,246,397
2017-11-30 2017-11-28 12.299 106,147 +6,172 0.02% 1,305,482
2017-11-27 2017-11-23 11.829 99,975 -1,235 0.01% 1,182,594
2017-11-13 2017-11-09 11.699 101,210 -6,171 0.02% 1,184,083
2017-10-20 2017-10-18 11.505 107,381 +6,171 0.02% 1,235,399
2017-10-19 2017-10-17 11.829 101,210 +1,235 0.02% 1,197,203
2017-09-12 2017-09-08 11.926 99,975 -12,343 0.01% 1,192,314
2017-09-08 2017-09-06 11.748 112,318 -43,199 0.02% 1,319,499
2017-09-05 2017-09-01 11.505 155,517 +43,199 0.02% 1,789,195
2017-09-04 2017-08-31 10.954 112,318 -43,199 0.02% 1,230,319
2017-09-01 2017-08-30 10.857 155,517 +43,199 0.02% 1,688,396
2017-08-29 2017-08-25 10.338 112,318 -49,371 0.02% 1,161,159
2017-08-28 2017-08-24 10.079 161,689 +49,371 0.02% 1,629,643
2017-08-22 2017-08-18 9.739 112,318 +12,343 0.02% 1,093,819
2017-08-07 2017-08-03 10.565 99,975 -18,514 0.01% 1,056,235
2017-08-02 2017-07-31 10.273 118,489 -18,514 0.02% 1,217,275
2017-08-01 2017-07-28 9.739 137,003 +6,171 0.02% 1,334,216
2017-07-20 2017-07-18 10.014 130,832 -18,514 0.02% 1,310,159
2017-07-18 2017-07-14 9.836 149,346 +18,514 0.02% 1,468,939
2017-06-12 2017-06-08 8.553 130,832 +1,940 0.02% 1,118,990
2017-06-06 2017-06-02 8.487 128,892 +6,079 0.02% 1,093,917
2017-05-25 2017-05-23 8.586 122,813 +6,080 0.02% 1,054,444
2017-03-24 2017-03-22 9.326 116,733 +6,080 0.02% 1,088,643
2017-03-15 2017-03-13 9.770 110,653 -4,864 0.02% 1,081,081
2017-03-13 2017-03-09 9.523 115,517 +2,432 0.02% 1,100,103
2017-03-08 2017-03-06 10.083 113,085 -3,648 0.02% 1,140,182
2017-03-07 2017-03-03 9.902 116,733 +15,808 0.02% 1,155,843
2017-03-01 2017-02-27 10.017 100,925 -3,648 0.02% 1,010,939
2017-02-27 2017-02-23 10.280 104,573 +6,080 0.02% 1,075,000
2017-02-08 2017-02-06 8.981 98,493 -24,320 0.01% 884,518
2017-02-01 2017-01-25 9.803 122,813 -1,215 0.02% 1,203,925
2017-01-13 2017-01-11 8.783 124,028 -6,080 0.02% 1,089,356
2017-01-09 2017-01-05 8.010 130,108 -2,432 0.02% 1,042,177
2017-01-03 2016-12-29 7.451 132,540 +24,319 0.02% 987,538
2016-12-15 2016-12-13 8.520 108,221 -4,864 0.02% 922,041
2016-12-14 2016-12-12 8.569 113,085 -1,216 0.02% 969,062
2016-12-13 2016-12-09 8.405 114,301 -4,864 0.02% 960,682
2016-11-16 2016-11-14 7.484 119,165 +4,864 0.02% 891,803
2016-11-14 2016-11-10 7.319 114,301 -6,080 0.02% 836,602
2016-11-01 2016-10-28 6.530 120,381 -1,216 0.02% 786,063
2016-10-27 2016-10-25 6.678 121,597 -1,216 0.02% 812,003
2016-10-25 2016-10-20 6.365 122,813 +2,432 0.02% 781,743
2016-09-23 2016-09-21 6.859 120,381 -24,319 0.02% 825,663
2016-09-22 2016-09-20 6.645 144,700 +24,319 0.02% 961,521
2016-09-14 2016-09-12 6.546 120,381 +6,080 0.02% 788,043
2016-08-08 2016-08-04 6.398 114,301 -2,432 0.02% 731,321
2016-07-18 2016-07-14 6.711 116,733 +2,432 0.02% 783,362
2016-07-06 2016-07-04 6.234 114,301 -6,080 0.02% 712,521
2016-07-04 2016-06-29 5.724 120,381 -6,079 0.02% 689,042
2016-05-12 2016-05-10 5.329 126,460 +12,159 0.02% 673,918
2016-04-22 2016-04-20 7.007 114,301 +1,216 0.02% 800,882
2016-03-09 2016-03-07 6.151 113,085 -2,432 0.02% 695,641
2016-02-18 2016-02-16 5.033 115,517 -6,080 0.02% 581,401
2016-02-15 2016-02-11 4.490 121,597 +6,080 0.02% 546,002
2016-01-27 2016-01-25 6.250 115,517 -12,159 0.02% 722,002
2016-01-21 2016-01-19 6.069 127,676 -4,864 0.02% 774,898
2015-11-25 2015-11-23 5.296 132,540 -6,080 0.02% 701,959
2015-11-18 2015-11-16 5.247 138,620 -12,160 0.02% 727,320
2015-10-29 2015-10-27 5.346 150,780 +4,864 0.02% 806,001
2015-10-20 2015-10-16 5.806 145,916 +6,080 0.02% 847,201
2015-10-19 2015-10-15 6.151 139,836 -6,080 0.02% 860,200
2015-09-24 2015-09-22 5.954 145,916 +6,080 0.02% 868,801
2015-09-07 2015-09-02 5.000 139,836 +6,080 0.02% 699,200
2015-08-31 2015-08-27 5.872 133,756 +14,591 0.02% 785,399
2015-08-26 2015-08-24 6.168 119,165 +6,080 0.02% 735,002
2015-08-25 2015-08-21 6.678 113,085 +6,080 0.02% 755,161
2015-08-13 2015-08-11 7.747 107,005 -6,080 0.02% 828,960
2015-08-12 2015-08-10 7.698 113,085 -6,080 0.02% 870,482
2015-08-07 2015-08-05 6.793 119,165 -18,239 0.02% 809,483
2015-08-03 2015-07-30 6.415 137,404 +18,239 0.02% 881,399
2015-07-31 2015-07-29 6.513 119,165 -18,239 0.02% 776,162
2015-07-30 2015-07-28 6.464 137,404 +18,239 0.02% 888,179
2015-07-28 2015-07-24 7.007 119,165 +7,296 0.02% 834,963
2015-07-10 2015-07-08 6.777 111,869 +6,080 0.02% 758,081
2015-07-09 2015-07-07 6.826 105,789 +6,080 0.02% 722,100
2015-07-06 2015-07-02 8.421 99,709 -34,047 0.02% 839,678
2015-07-02 2015-06-29 8.750 133,756 +6,080 0.02% 1,170,398
2015-06-11 2015-06-09 9.688 127,676 +6,079 0.02% 1,236,896
2015-06-08 2015-06-04 10.325 121,597 -10,941 0.02% 1,255,436
2015-06-04 2015-06-02 10.673 132,538 +6,024 0.02% 1,414,597
2015-06-03 2015-06-01 10.906 126,514 -4,819 0.02% 1,379,702
2015-06-01 2015-05-28 10.723 131,333 +6,024 0.02% 1,408,276
2015-05-27 2015-05-22 10.773 125,309 -4,820 0.02% 1,349,921
2015-05-22 2015-05-20 10.607 130,129 +4,820 0.02% 1,380,245
2015-05-21 2015-05-19 10.706 125,309 -1,205 0.02% 1,341,601
2015-05-20 2015-05-18 10.524 126,514 +6,025 0.02% 1,331,402
2015-05-19 2015-05-15 10.706 120,489 -6,025 0.02% 1,289,996
2015-05-18 2015-05-14 10.640 126,514 +6,025 0.02% 1,346,102
2015-05-15 2015-05-13 11.038 120,489 -6,025 0.02% 1,329,996
2015-05-13 2015-05-11 10.507 126,514 +6,025 0.02% 1,329,302
2015-05-12 2015-05-08 10.474 120,489 -12,049 0.02% 1,261,996
2015-05-11 2015-05-07 10.059 132,538 +12,049 0.02% 1,333,197
2015-04-24 2015-04-22 10.540 120,489 -2,410 0.02% 1,269,996
2015-04-23 2015-04-21 10.408 122,899 +2,410 0.02% 1,279,078
2015-04-22 2015-04-20 10.441 120,489 +1,205 0.02% 1,257,996
2015-04-21 2015-04-17 10.706 119,284 -4,820 0.02% 1,277,095
2015-04-17 2015-04-15 10.159 124,104 +10,844 0.02% 1,260,719
2015-04-10 2015-04-08 10.408 113,260 +6,024 0.02% 1,178,760
2015-04-09 2015-04-02 9.461 107,236 +4,820 0.02% 1,014,604
2014-12-10 2014-12-08 10.939 102,416 -3,615 0.02% 1,120,300
2014-11-03 2014-10-30 9.345 106,031 -4,819 0.02% 990,883
2014-10-31 2014-10-29 9.329 110,850 +4,819 0.02% 1,034,078
2014-10-27 2014-10-23 8.847 106,031 -6,024 0.02% 938,083
2014-10-23 2014-10-21 8.980 112,055 +6,024 0.02% 1,006,259
2014-10-21 2014-10-17 8.897 106,031 -6,024 0.02% 943,363
2014-10-17 2014-10-15 9.146 112,055 -6,025 0.02% 1,024,859
2014-09-10 2014-09-05 9.212 118,080 +6,025 0.02% 1,087,804
2014-09-08 2014-09-04 9.146 112,055 -6,025 0.02% 1,024,859
2014-09-05 2014-09-03 8.930 118,080 +6,025 0.02% 1,054,484
2014-09-03 2014-09-01 8.665 112,055 -6,025 0.02% 970,919
2014-09-01 2014-08-28 8.748 118,080 +6,025 0.02% 1,032,924
2014-08-12 2014-08-08 9.478 112,055 +6,024 0.02% 1,062,059
2014-08-08 2014-08-06 9.777 106,031 -1,205 0.02% 1,036,643
2014-07-22 2014-07-18 8.648 107,236 +1,205 0.02% 927,384
2014-07-21 2014-07-17 8.698 106,031 -6,024 0.02% 922,243
2014-07-09 2014-07-07 8.980 112,055 -1,205 0.02% 1,006,259
2014-07-07 2014-07-03 9.013 113,260 -12,049 0.02% 1,020,840
2014-07-02 2014-06-27 8.432 125,309 -12,049 0.02% 1,056,640
2014-06-30 2014-06-26 8.183 137,358 -3,615 0.02% 1,124,041
2014-06-18 2014-06-16 8.034 140,973 -12,049 0.02% 1,132,563
2014-06-16 2014-06-12 7.901 153,022 -3,614 0.02% 1,209,044
2014-06-09 2014-06-05 7.492 156,636 +1,155 0.02% 1,173,454
2014-06-05 2014-06-03 7.609 155,481 -17,940 0.02% 1,183,001
2014-06-04 2014-05-30 7.157 173,421 +5,980 0.03% 1,241,201
2014-05-26 2014-05-22 7.174 167,441 -5,980 0.03% 1,201,201
2014-05-23 2014-05-21 7.040 173,421 +5,980 0.03% 1,220,901
2014-05-22 2014-05-20 7.191 167,441 +17,940 0.03% 1,204,001
2014-05-21 2014-05-19 7.441 149,501 +17,940 0.02% 1,112,502
2014-05-14 2014-05-12 7.726 131,561 +11,960 0.02% 1,016,402
2014-05-12 2014-05-08 7.625 119,601 +1,196 0.02% 912,003
2014-04-30 2014-04-28 7.876 118,405 +3,588 0.02% 932,583
2014-04-23 2014-04-17 8.261 114,817 +3,588 0.02% 948,483
2014-04-22 2014-04-16 8.344 111,229 -3,588 0.02% 928,143
2014-04-16 2014-04-14 8.344 114,817 +3,588 0.02% 958,083
2014-04-15 2014-04-11 8.445 111,229 -2,392 0.02% 939,303
2014-04-10 2014-04-08 9.030 113,621 -3,588 0.02% 1,026,004
2014-04-03 2014-04-01 8.278 117,209 -7,176 0.02% 970,203
2014-04-02 2014-03-31 7.993 124,385 +7,176 0.02% 994,243
2014-04-01 2014-03-28 8.177 117,209 -3,588 0.02% 958,443
2014-02-24 2014-02-20 8.261 120,797 +3,588 0.02% 997,883
2014-02-10 2014-02-06 8.177 117,209 -3,588 0.02% 958,443
2014-02-07 2014-02-05 7.960 120,797 +3,588 0.02% 961,523
2014-01-29 2014-01-27 8.361 117,209 +2,392 0.02% 980,003
2014-01-17 2014-01-15 8.461 114,817 -3,588 0.02% 971,523
2014-01-14 2014-01-10 8.261 118,405 +3,588 0.02% 978,123
2014-01-07 2014-01-03 9.364 114,817 +3,588 0.02% 1,075,204
2013-12-11 2013-12-09 9.682 111,229 -1,196 0.02% 1,076,944
2013-12-02 2013-11-28 9.080 112,425 -9,568 0.02% 1,020,844
2013-11-27 2013-11-25 9.013 121,993 -3,588 0.02% 1,099,563
2013-11-20 2013-11-18 8.829 125,581 -8,372 0.02% 1,108,803
2013-11-19 2013-11-15 8.144 133,953 -5,980 0.02% 1,090,882
2013-11-18 2013-11-14 7.726 139,933 +5,980 0.02% 1,081,082
2013-11-06 2013-11-04 7.977 133,953 -4,784 0.02% 1,068,482
2013-10-31 2013-10-29 7.525 138,737 +4,784 0.02% 1,044,002
2013-10-30 2013-10-28 7.508 133,953 +4,784 0.02% 1,005,762
2013-10-04 2013-10-02 7.726 129,169 +4,784 0.02% 997,922
2013-10-02 2013-09-27 7.826 124,385 +3,588 0.02% 973,443
2013-09-23 2013-09-18 8.595 120,797 +7,176 0.02% 1,038,283
2013-09-16 2013-09-12 9.331 113,621 -5,980 0.02% 1,060,204
2013-09-13 2013-09-11 9.381 119,601 -3,588 0.02% 1,122,003
2013-09-11 2013-09-09 8.528 123,189 -5,980 0.02% 1,050,603
2013-08-16 2013-08-13 8.762 129,169 -3,588 0.02% 1,131,843
2013-08-06 2013-08-02 7.926 132,757 -5,980 0.02% 1,052,282
2013-07-29 2013-07-25 7.709 138,737 -1,196 0.02% 1,069,522
2013-07-19 2013-07-17 7.040 139,933 -3,588 0.02% 985,142
2013-07-15 2013-07-11 6.488 143,521 +3,588 0.02% 931,202
2013-07-03 2013-06-28 6.371 139,933 +7,176 0.02% 891,542
2013-06-25 2013-06-21 7.140 132,757 -7,176 0.02% 947,942
2013-06-21 2013-06-19 6.689 139,933 -17,940 0.02% 936,002
2013-06-13 2013-06-10 6.639 157,873 +5,980 0.02% 1,048,081
2013-06-04 2013-05-31 7.057 151,893 +7,176 0.02% 1,071,881
2013-06-03 2013-05-30 7.408 144,717 +3,588 0.02% 1,072,062
2013-05-28 2013-05-24 7.676 141,129 +3,588 0.02% 1,083,242
2013-05-27 2013-05-23 7.742 137,541 +2,392 0.02% 1,064,902
2013-05-10 2013-05-08 8.445 135,149 -5,980 0.02% 1,141,302
2013-05-06 2013-05-02 7.558 141,129 +3,588 0.02% 1,066,722
2013-04-23 2013-04-19 8.060 137,541 -5,980 0.02% 1,108,602
2013-04-22 2013-04-18 7.642 143,521 +5,980 0.02% 1,096,802
2013-04-15 2013-04-11 7.960 137,541 -5,980 0.02% 1,094,802
2013-04-09 2013-04-05 7.709 143,521 +5,980 0.02% 1,106,402
2013-04-05 2013-04-02 7.993 137,541 -5,980 0.02% 1,099,402
2013-03-20 2013-03-18 7.776 143,521 +2,392 0.02% 1,116,002
2013-03-19 2013-03-15 7.977 141,129 -5,980 0.02% 1,125,722
2013-03-15 2013-03-13 8.227 147,109 +5,980 0.02% 1,210,322
2013-03-08 2013-03-06 8.395 141,129 -2,392 0.02% 1,184,722
2013-03-07 2013-03-05 8.328 143,521 +2,392 0.02% 1,195,202
2013-03-04 2013-02-28 8.729 141,129 +3,588 0.02% 1,231,922
2013-02-25 2013-02-21 8.829 137,541 +2,392 0.02% 1,214,402
2013-01-30 2013-01-28 9.900 135,149 +5,980 0.02% 1,337,923
2013-01-29 2013-01-25 10.134 129,169 -3,588 0.02% 1,308,963
2013-01-25 2013-01-23 10.602 132,757 +5,980 0.02% 1,407,483
2013-01-15 2013-01-11 10.201 126,777 -5,980 0.02% 1,293,203
2013-01-10 2013-01-08 10.936 132,757 +5,980 0.02% 1,451,883
2013-01-04 2013-01-02 10.518 126,777 -5,980 0.02% 1,333,483
2012-11-23 2012-11-21 8.227 132,757 -5,980 0.02% 1,092,242
2012-11-21 2012-11-19 7.893 138,737 -5,980 0.02% 1,095,042
2012-11-20 2012-11-16 7.642 144,717 +5,980 0.02% 1,105,942
2012-11-12 2012-11-08 7.910 138,737 +4,784 0.02% 1,097,362
2012-11-06 2012-11-02 8.445 133,953 -4,784 0.02% 1,131,202
2012-11-05 2012-11-01 7.960 138,737 -4,784 0.02% 1,104,322
2012-10-30 2012-10-26 7.291 143,521 +5,980 0.02% 1,046,402
2012-10-25 2012-10-22 7.726 137,541 +5,980 0.02% 1,062,602
2012-10-04 2012-09-28 6.689 131,561 -11,960 0.02% 880,002
2012-10-03 2012-09-27 6.689 143,521 -5,980 0.02% 960,002
2012-09-28 2012-09-26 6.538 149,501 +5,980 0.02% 977,501
2012-09-27 2012-09-25 6.789 143,521 +11,960 0.02% 974,402
2012-09-25 2012-09-21 6.823 131,561 -17,940 0.02% 897,602
2012-09-24 2012-09-20 6.756 149,501 +17,940 0.02% 1,010,001
2012-09-14 2012-09-12 6.940 131,561 -5,980 0.02% 913,002
2012-09-06 2012-09-04 6.104 137,541 +5,980 0.02% 839,502
2012-08-27 2012-08-23 6.906 131,561 -1,196 0.02% 908,602
2012-07-23 2012-07-19 6.371 132,757 +1,196 0.02% 845,822
2012-06-19 2012-06-15 7.324 131,561 -5,980 0.02% 963,602
2012-06-15 2012-06-13 7.241 137,541 +5,980 0.02% 995,902
2012-06-08 2012-06-06 7.090 131,561 -1,196 0.02% 932,802
2012-05-31 2012-05-29 7.726 132,757 -3,588 0.02% 1,025,642
2012-05-16 2012-05-14 7.676 136,345 +3,588 0.02% 1,046,522
2012-05-09 2012-05-07 8.428 132,757 +5,980 0.02% 1,118,883
2012-04-17 2012-04-13 9.130 126,777 -5,980 0.02% 1,157,523
2012-03-27 2012-03-23 8.110 132,757 +1,196 0.02% 1,076,702
2012-03-22 2012-03-20 8.579 131,561 +5,980 0.02% 1,128,603
2012-03-12 2012-03-08 9.147 125,581 -5,980 0.02% 1,148,703
2012-03-08 2012-03-06 8.562 131,561 +5,980 0.02% 1,126,403
2012-03-06 2012-03-02 9.649 125,581 -2,392 0.02% 1,211,703
2012-02-10 2012-02-08 11.037 127,973 -3,588 0.02% 1,412,404
2012-02-06 2012-02-02 9.649 131,561 -11,960 0.02% 1,269,403
2012-02-02 2012-01-31 9.331 143,521 +11,960 0.02% 1,339,202
2012-01-30 2012-01-26 11.120 131,561 -2,392 0.02% 1,463,003
2012-01-17 2012-01-13 10.251 133,953 +3,588 0.02% 1,373,123
2011-12-22 2011-12-20 9.114 130,365 -5,980 0.02% 1,188,103
2011-12-21 2011-12-19 9.047 136,345 +5,980 0.02% 1,233,483
2011-11-15 2011-11-11 8.629 130,365 -5,980 0.02% 1,124,883
2011-11-14 2011-11-10 8.662 136,345 +5,980 0.02% 1,181,042
2011-11-09 2011-11-07 8.896 130,365 -5,980 0.02% 1,159,763
2011-10-31 2011-10-27 8.495 136,345 -11,960 0.02% 1,158,242
2011-10-20 2011-10-18 7.241 148,305 +17,940 0.02% 1,073,842
2011-10-14 2011-10-12 8.127 130,365 -11,960 0.02% 1,059,483
2011-10-13 2011-10-11 7.508 142,325 +11,960 0.02% 1,068,622
2011-09-30 2011-09-27 6.923 130,365 -11,960 0.02% 902,522
2011-09-28 2011-09-26 6.371 142,325 +11,960 0.02% 906,782
2011-09-26 2011-09-22 7.676 130,365 -5,980 0.02% 1,000,622
2011-09-20 2011-09-16 8.980 136,345 -5,980 0.02% 1,224,363
2011-09-15 2011-09-12 8.779 142,325 +5,980 0.02% 1,249,502
2011-09-07 2011-09-05 9.749 136,345 +11,960 0.02% 1,329,243
2011-08-30 2011-08-26 9.833 124,385 +2,392 0.02% 1,223,043
2011-08-29 2011-08-25 10.217 121,993 +1,196 0.02% 1,246,444
2011-08-16 2011-08-12 10.301 120,797 -3,588 0.02% 1,244,324
2011-08-15 2011-08-11 10.084 124,385 +3,588 0.02% 1,254,243
2011-08-11 2011-08-09 10.435 120,797 -3,588 0.02% 1,260,484
2011-08-05 2011-08-03 13.428 124,385 -8,372 0.02% 1,670,245
2011-08-03 2011-08-01 13.762 132,757 +7,176 0.02% 1,827,064
2011-08-02 2011-07-29 13.478 125,581 -4,784 0.02% 1,692,605
2011-08-01 2011-07-28 13.512 130,365 +4,784 0.02% 1,761,444
2011-07-15 2011-07-13 13.361 125,581 -5,980 0.02% 1,677,905
2011-06-29 2011-06-27 13.813 131,561 +5,980 0.02% 1,817,204
2011-06-28 2011-06-24 13.880 125,581 -11,960 0.02% 1,743,005
2011-06-27 2011-06-23 13.110 137,541 +5,980 0.02% 1,803,204
2011-06-16 2011-06-14 13.595 131,561 -4,784 0.02% 1,788,604
2011-06-13 2011-06-09 13.595 136,345 +1,196 0.02% 1,853,644
2011-05-24 2011-05-20 15.301 135,149 +4,784 0.02% 2,067,904
2011-05-05 2011-05-03 16.187 130,365 -29,900 0.02% 2,110,245
2011-05-04 2011-04-29 16.672 160,265 +31,096 0.02% 2,671,963
2011-04-28 2011-04-26 17.967 129,169 +2,218 0.02% 2,320,816
2011-04-26 2011-04-20 17.933 126,951 -5,877 0.02% 2,276,644
2011-04-21 2011-04-19 18.035 132,828 +5,877 0.02% 2,395,598
2011-04-19 2011-04-15 18.137 126,951 -24,685 0.02% 2,302,565
2011-04-18 2011-04-14 19.158 151,636 +8,229 0.02% 2,905,087
2011-04-14 2011-04-12 18.920 143,407 +3,526 0.02% 2,713,274
2011-04-12 2011-04-08 18.580 139,881 +10,579 0.02% 2,598,962
2011-04-11 2011-04-07 18.410 129,302 -2,351 0.02% 2,380,406
2011-04-08 2011-04-06 18.512 131,653 +7,053 0.02% 2,437,127
2011-04-07 2011-04-04 18.308 124,600 +5,878 0.02% 2,281,123
2011-04-04 2011-03-31 18.171 118,722 +1,175 0.02% 2,157,352
2011-04-01 2011-03-30 18.001 117,547 -29,387 0.02% 2,116,000
2011-03-28 2011-03-24 17.627 146,934 +29,387 0.02% 2,590,005
2011-03-23 2011-03-21 17.729 117,547 +2,351 0.02% 2,084,000
2011-03-17 2011-03-15 18.103 115,196 +2,351 0.02% 2,085,439
2011-03-11 2011-03-09 17.661 112,845 -25,860 0.02% 1,992,958
2011-03-10 2011-03-08 17.661 138,705 +1,175 0.02% 2,449,672
2011-03-09 2011-03-07 17.525 137,530 +31,738 0.02% 2,410,200
2011-03-03 2011-03-01 18.171 105,792 -5,878 0.02% 1,922,395
2011-03-02 2011-02-28 18.240 111,670 -5,877 0.02% 2,036,807
2011-03-01 2011-02-25 18.171 117,547 -2,351 0.02% 2,136,000
2011-02-28 2011-02-24 18.069 119,898 +1,176 0.02% 2,166,481
2011-02-01 2011-01-28 19.567 118,722 +1,175 0.02% 2,322,991
2011-01-24 2011-01-20 20.043 117,547 +18,808 0.02% 2,356,000
2011-01-19 2011-01-17 20.690 98,739 -29,387 0.02% 2,042,870
2011-01-06 2011-01-04 21.438 128,126 -1,176 0.02% 2,746,795
2011-01-04 2010-12-31 20.247 129,302 +1,176 0.02% 2,618,006
2010-12-28 2010-12-22 20.724 128,126 -5,878 0.02% 2,655,235
2010-12-23 2010-12-21 20.349 134,004 -1,175 0.02% 2,726,889
2010-12-21 2010-12-17 19.703 135,179 +1,175 0.02% 2,663,399
2010-12-17 2010-12-15 20.145 134,004 -2,351 0.02% 2,699,529
2010-12-09 2010-12-07 19.635 136,355 +1,176 0.02% 2,677,290
2010-12-07 2010-12-03 19.635 135,179 +1,175 0.02% 2,654,199
2010-12-06 2010-12-02 19.533 134,004 -2,351 0.02% 2,617,448
2010-11-26 2010-11-24 18.750 136,355 -23,509 0.02% 2,556,649
2010-11-25 2010-11-23 19.022 159,864 +4,702 0.03% 3,040,962
2010-11-15 2010-11-11 21.710 155,162 -9,404 0.02% 3,368,639
2010-11-09 2010-11-05 21.983 164,566 +28,211 0.03% 3,617,605
2010-11-08 2010-11-04 21.676 136,355 +29,387 0.02% 2,955,691
2010-11-04 2010-11-02 21.064 106,968 +1,176 0.02% 2,253,165
2010-10-29 2010-10-27 20.826 105,792 +11,754 0.02% 2,203,194
2010-10-27 2010-10-25 22.017 94,038 +8,229 0.01% 2,070,409
2010-10-25 2010-10-21 22.561 85,809 +3,526 0.01% 1,935,953
2010-10-22 2010-10-20 22.255 82,283 +3,527 0.01% 1,831,202
2010-10-20 2010-10-18 23.140 78,756 +1,175 0.01% 1,822,389
2010-10-19 2010-10-15 23.310 77,581 +1,175 0.01% 1,808,400
2010-10-15 2010-10-13 23.446 76,406 -9,403 0.01% 1,791,411
2010-10-14 2010-10-12 23.038 85,809 +1,175 0.01% 1,976,833
2010-10-06 2010-10-04 22.221 84,634 -2,351 0.01% 1,880,644
2010-09-30 2010-09-28 20.996 86,985 -2,351 0.01% 1,826,325
2010-09-29 2010-09-27 20.962 89,336 +2,351 0.01% 1,872,646
2010-09-24 2010-09-21 21.472 86,985 +11,755 0.01% 1,867,765
2010-09-22 2010-09-20 21.915 75,230 +2,351 0.01% 1,648,638
2010-09-16 2010-09-14 22.459 72,879 -2,351 0.01% 1,636,797
2010-09-13 2010-09-09 21.098 75,230 +2,351 0.01% 1,587,198
2010-09-09 2010-09-07 22.153 72,879 +2,351 0.01% 1,614,477
2010-09-08 2010-09-06 21.336 70,528 -15,281 0.01% 1,504,796
2010-09-02 2010-08-31 18.716 85,809 -1,176 0.01% 1,605,994
2010-08-16 2010-08-12 19.396 86,985 +5,878 0.01% 1,687,204
2010-08-09 2010-08-05 19.737 81,107 +1,175 0.01% 1,600,792
2010-08-05 2010-08-03 20.349 79,932 +5,877 0.01% 1,626,561
2010-08-04 2010-08-02 20.962 74,055 -8,228 0.01% 1,552,328
2010-07-23 2010-07-21 19.907 82,283 -3,526 0.01% 1,638,002
2010-07-22 2010-07-20 18.444 85,809 -10,580 0.01% 1,582,634
2010-07-21 2010-07-19 17.423 96,389 -5,877 0.02% 1,679,368
2010-07-20 2010-07-16 17.049 102,266 +11,755 0.02% 1,743,482
2010-06-30 2010-06-28 17.014 90,511 -5,878 0.01% 1,539,997
2010-06-29 2010-06-25 16.793 96,389 +5,878 0.02% 1,618,688
2010-06-28 2010-06-24 16.997 90,511 -5,878 0.01% 1,538,457
2010-06-25 2010-06-23 17.185 96,389 +5,878 0.02% 1,656,408
2010-06-23 2010-06-21 18.342 90,511 -1,176 0.01% 1,660,117
2010-06-17 2010-06-14 16.742 91,687 -4,702 0.01% 1,535,046
2010-06-09 2010-06-07 15.892 96,389 +5,878 0.02% 1,531,767
2010-06-08 2010-06-04 17.117 90,511 +10,579 0.01% 1,549,237
2010-06-07 2010-06-03 17.865 79,932 -4,702 0.01% 1,428,001
2010-06-04 2010-06-02 17.457 84,634 +4,702 0.01% 1,477,443
2010-05-31 2010-05-27 19.056 79,932 -2,351 0.01% 1,523,201
2010-05-26 2010-05-24 17.695 82,283 -5,877 0.01% 1,456,002
2010-05-20 2010-05-18 17.253 88,160 +5,877 0.01% 1,520,996
2010-05-19 2010-05-17 16.963 82,283 -1,175 0.01% 1,395,802
2010-05-17 2010-05-13 18.973 83,458 +531 0.01% 1,583,435
2010-05-13 2010-05-11 18.528 82,927 +5,840 0.01% 1,536,440
2010-05-10 2010-05-06 19.315 77,087 -18,688 0.01% 1,488,959
2010-05-07 2010-05-05 19.076 95,775 -28,031 0.02% 1,826,963
2010-05-06 2010-05-04 19.863 123,806 +21,023 0.02% 2,459,191
2010-05-05 2010-05-03 20.274 102,783 +14,016 0.02% 2,083,845
2010-04-27 2010-04-23 21.678 88,767 +5,840 0.01% 1,924,322
2010-04-22 2010-04-20 22.740 82,927 +8,176 0.01% 1,885,760
2010-04-21 2010-04-19 23.288 74,751 +1,168 0.01% 1,740,798
2010-04-16 2010-04-14 24.692 73,583 -2,336 0.01% 1,816,918
2010-04-15 2010-04-13 24.624 75,919 +2,336 0.01% 1,869,398
2010-04-09 2010-04-07 25.583 73,583 -3,504 0.01% 1,882,438
2010-04-08 2010-04-01 24.829 77,087 +2,336 0.01% 1,913,999
2010-04-07 2010-03-31 24.384 74,751 +1,168 0.01% 1,822,718
2010-04-01 2010-03-30 24.966 73,583 -5,840 0.01% 1,837,078
2010-03-30 2010-03-26 23.665 79,423 +1,168 0.01% 1,879,519
2010-03-23 2010-03-19 24.692 78,255 +5,840 0.01% 1,932,279
2010-03-08 2010-03-04 25.172 72,415 -1,168 0.01% 1,822,797
2010-03-05 2010-03-03 25.651 73,583 +29,200 0.01% 1,887,478
2010-03-04 2010-03-02 25.240 44,383 -29,200 0.01% 1,120,229
2010-03-02 2010-02-26 24.487 73,583 +29,200 0.01% 1,801,798
2010-02-09 2010-02-05 22.740 44,383 +5,839 0.01% 1,009,270
2010-02-05 2010-02-03 24.384 38,544 -17,519 0.01% 939,852
2010-02-04 2010-02-02 23.288 56,063 -1,168 0.01% 1,305,593
2010-02-03 2010-02-01 23.288 57,231 +19,855 0.01% 1,332,793
2010-02-02 2010-01-29 23.185 37,376 -29,199 0.01% 866,571
2010-01-29 2010-01-27 22.672 66,575 +29,199 0.01% 1,509,356
2010-01-26 2010-01-22 25.137 37,376 -29,199 0.01% 939,532
2010-01-25 2010-01-21 25.822 66,575 +4,672 0.01% 1,719,115
2010-01-21 2010-01-19 27.329 61,903 +32,703 0.01% 1,691,753
2010-01-14 2010-01-12 30.069 29,200 +3,504 0.00% 878,011
2009-12-29 2009-12-24 28.904 25,696 -2,336 0.00% 742,729
2009-12-28 2009-12-22 28.151 28,032 -1,168 0.00% 789,130
2009-12-22 2009-12-18 27.843 29,200 +1,168 0.00% 813,010
2009-12-21 2009-12-17 28.528 28,032 +2,336 0.00% 799,690
2009-12-16 2009-12-14 30.240 25,696 -5,840 0.00% 777,050
2009-12-15 2009-12-11 30.377 31,536 -8,176 0.00% 957,972
2009-12-14 2009-12-10 28.357 39,712 -3,503 0.01% 1,126,094
2009-12-09 2009-12-07 28.494 43,215 -29,200 0.01% 1,231,347
2009-12-07 2009-12-03 28.254 72,415 +3,504 0.01% 2,045,997
2009-12-04 2009-12-02 28.014 68,911 -3,504 0.01% 1,930,476
2009-12-01 2009-11-27 25.891 72,415 -29,200 0.01% 1,874,877
2009-11-30 2009-11-26 27.500 101,615 +29,200 0.02% 2,794,447
2009-11-26 2009-11-24 27.500 72,415 -40,880 0.01% 1,991,437
2009-11-23 2009-11-19 27.021 113,295 +29,200 0.02% 3,061,331
2009-11-19 2009-11-17 27.809 84,095 -2,336 0.01% 2,338,561
2009-11-18 2009-11-16 27.432 86,431 -32,704 0.01% 2,370,962
2009-11-12 2009-11-10 26.096 119,135 +40,880 0.02% 3,108,972
2009-11-11 2009-11-09 25.617 78,255 -29,200 0.01% 2,004,639
2009-11-10 2009-11-06 24.555 107,455 +24,528 0.02% 2,638,568
2009-11-09 2009-11-05 23.939 82,927 +1,168 0.01% 1,985,160
2009-11-06 2009-11-04 24.041 81,759 +4,672 0.01% 1,965,600
2009-11-05 2009-11-03 24.178 77,087 +2,336 0.01% 1,863,839
2009-10-30 2009-10-28 26.062 74,751 +8,176 0.01% 1,948,158
2009-10-27 2009-10-22 27.706 66,575 +2,336 0.01% 1,844,515
2009-10-23 2009-10-21 28.220 64,239 +28,031 0.01% 1,812,794
2009-10-22 2009-10-20 27.911 36,208 -58,399 0.01% 1,010,612
2009-10-21 2009-10-19 27.809 94,607 +30,368 0.01% 2,630,885
2009-10-19 2009-10-15 27.398 64,239 +26,863 0.01% 1,759,994
2009-10-16 2009-10-14 26.404 37,376 -29,199 0.01% 986,892
2009-10-15 2009-10-13 25.822 66,575 +29,199 0.01% 1,719,115
2009-10-13 2009-10-09 26.130 37,376 -2,336 0.01% 976,652
2009-10-09 2009-10-07 26.302 39,712 -29,199 0.01% 1,044,493
2009-10-08 2009-10-06 25.069 68,911 +29,199 0.01% 1,727,516
2009-10-06 2009-10-02 23.767 39,712 +2,336 0.01% 943,852
2009-09-29 2009-09-25 26.267 37,376 +2,336 0.01% 981,772
2009-09-17 2009-09-15 27.946 35,040 -3,504 0.01% 979,212
2009-09-09 2009-09-07 27.226 38,544 -2,335 0.01% 1,049,413
2009-09-07 2009-09-03 25.685 40,879 -3,504 0.01% 1,049,987
2009-09-03 2009-09-01 25.000 44,383 +3,504 0.01% 1,109,589
2009-08-31 2009-08-27 26.336 40,879 +2,335 0.01% 1,076,587
2009-08-27 2009-08-25 28.185 38,544 +3,504 0.01% 1,086,373
2009-08-20 2009-08-18 26.815 35,040 +1,168 0.01% 939,612
2009-08-13 2009-08-11 29.315 33,872 +5,840 0.01% 992,972
2009-08-03 2009-07-30 29.076 28,032 -5,840 0.00% 815,050
2009-07-31 2009-07-29 28.083 33,872 +5,840 0.01% 951,212
2009-07-30 2009-07-28 29.041 28,032 -1,168 0.00% 814,090
2009-07-29 2009-07-27 26.747 29,200 -1,168 0.00% 781,010
2009-07-23 2009-07-21 25.343 30,368 -40,879 0.00% 769,609
2009-07-21 2009-07-17 23.048 71,247 -1,168 0.01% 1,642,117
2009-07-16 2009-07-14 21.541 72,415 -5,840 0.01% 1,559,918
2009-07-15 2009-07-13 20.582 78,255 +5,840 0.01% 1,610,679
2009-07-14 2009-07-10 21.302 72,415 +1,168 0.01% 1,542,558
2009-07-09 2009-07-07 22.261 71,247 -5,840 0.01% 1,585,997
2009-06-30 2009-06-26 23.219 77,087 -1,168 0.01% 1,789,919
2009-06-17 2009-06-15 22.329 78,255 +7,008 0.01% 1,747,359
2009-06-16 2009-06-12 23.459 71,247 +40,879 0.01% 1,671,397
2009-06-15 2009-06-11 23.767 30,368 -45,551 0.00% 721,769
2009-06-10 2009-06-08 22.021 75,919 +5,840 0.01% 1,671,799
2009-06-04 2009-06-02 22.089 70,079 +40,879 0.01% 1,547,997
2009-06-03 2009-06-01 21.747 29,200 -40,879 0.00% 635,008
2009-06-02 2009-05-29 19.692 70,079 +40,879 0.01% 1,379,997
2009-06-01 2009-05-27 19.589 29,200 -3,504 0.00% 572,007
2009-05-26 2009-05-22 18.596 32,704 +3,504 0.01% 608,167
2009-05-14 2009-05-12 18.493 29,200 -1,168 0.00% 540,007
2009-05-12 2009-05-08 20.392 30,368 +635 0.00% 619,266
2009-05-06 2009-05-04 19.028 29,733 -1,144 0.00% 565,757
2009-05-04 2009-04-29 15.110 30,877 -2,287 0.00% 466,564
2009-04-30 2009-04-28 14.166 33,164 -40,025 0.01% 469,802
2009-04-24 2009-04-22 15.285 73,189 +1,143 0.01% 1,118,716
2009-04-20 2009-04-16 16.614 72,046 +1,144 0.01% 1,197,005
2009-04-07 2009-04-03 15.495 70,902 -11,436 0.01% 1,098,638
2009-04-03 2009-04-01 13.851 82,338 +5,718 0.01% 1,140,481
2009-03-31 2009-03-27 15.093 76,620 -14,867 0.01% 1,156,420
2009-03-26 2009-03-24 15.058 91,487 +8,005 0.01% 1,377,606
2009-03-24 2009-03-20 13.204 83,482 -51,461 0.01% 1,102,306
2009-03-23 2009-03-19 13.117 134,943 -14,866 0.02% 1,770,003
2009-03-20 2009-03-18 12.505 149,809 +45,743 0.02% 1,873,296
2009-03-19 2009-03-17 12.557 104,066 -16,010 0.02% 1,306,760
2009-03-18 2009-03-16 12.889 120,076 -28,590 0.02% 1,547,698
2009-03-13 2009-03-11 11.613 148,666 +51,461 0.02% 1,726,403
2009-03-11 2009-03-09 11.333 97,205 -1,143 0.02% 1,101,606
2009-03-10 2009-03-06 11.543 98,348 -5,718 0.02% 1,135,199
2009-03-09 2009-03-05 11.945 104,066 -9,149 0.02% 1,243,060
2009-03-06 2009-03-04 12.557 113,215 -3,430 0.02% 1,421,644
2009-03-05 2009-03-03 11.892 116,645 -43,457 0.02% 1,387,195
2009-03-03 2009-02-27 11.490 160,102 -40,025 0.03% 1,839,605
2009-03-02 2009-02-26 11.892 200,127 +5,718 0.03% 2,380,001
2009-02-27 2009-02-25 12.050 194,409 +1,144 0.03% 2,342,600
2009-02-26 2009-02-24 12.067 193,265 -5,718 0.03% 2,332,195
2009-02-25 2009-02-23 12.575 198,983 +6,861 0.03% 2,502,116
2009-02-24 2009-02-20 12.697 192,122 +10,292 0.03% 2,439,362
2009-02-23 2009-02-19 13.257 181,830 -14,866 0.03% 2,410,445
2009-02-20 2009-02-18 12.942 196,696 +14,866 0.03% 2,545,598
2009-02-19 2009-02-17 12.714 181,830 -6,861 0.03% 2,311,865
2009-02-18 2009-02-16 13.781 188,691 -14,867 0.03% 2,600,398
2009-02-17 2009-02-13 13.047 203,558 +77,764 0.03% 2,655,764
2009-02-16 2009-02-12 12.942 125,794 +14,866 0.02% 1,627,999
2009-02-13 2009-02-11 13.904 110,928 -22,871 0.02% 1,542,307
2009-02-12 2009-02-10 14.586 133,799 +57,179 0.02% 1,951,558
2009-02-11 2009-02-09 15.110 76,620 -40,025 0.01% 1,157,760
2009-02-10 2009-02-06 14.761 116,645 +22,871 0.02% 1,721,754
2009-02-09 2009-02-05 14.848 93,774 -11,436 0.02% 1,392,363
2009-02-06 2009-02-04 14.376 105,210 +25,159 0.02% 1,512,486
2009-02-03 2009-01-30 13.501 80,051 -5,718 0.01% 1,080,803
2009-02-02 2009-01-29 12.697 85,769 -5,718 0.01% 1,089,004
2009-01-29 2009-01-22 11.910 91,487 +5,718 0.01% 1,089,605
2009-01-23 2009-01-21 12.067 85,769 +22,872 0.01% 1,035,004
2009-01-22 2009-01-20 13.851 62,897 -40,025 0.01% 871,199
2009-01-21 2009-01-19 14.568 102,922 +14,866 0.02% 1,499,394
2009-01-20 2009-01-16 14.236 88,056 +40,026 0.01% 1,253,562
2009-01-19 2009-01-15 14.341 48,030 +11,435 0.01% 688,793
2009-01-15 2009-01-13 13.431 36,595 +2,288 0.01% 491,525
2009-01-14 2009-01-12 13.659 34,307 -76,621 0.01% 468,594
2009-01-13 2009-01-09 14.516 110,928 +45,744 0.02% 1,610,207
2009-01-12 2009-01-08 14.831 65,184 +5,718 0.01% 966,717
2009-01-09 2009-01-07 16.894 59,466 +38,882 0.01% 1,004,635
2009-01-08 2009-01-06 17.769 20,584 -1,144 0.00% 365,751
2009-01-07 2009-01-05 17.192 21,728 -45,743 0.00% 373,539
2009-01-06 2009-01-02 16.300 67,471 -45,744 0.01% 1,099,754
2009-01-05 2008-12-31 15.163 113,215 +40,026 0.02% 1,716,665
2009-01-02 2008-12-29 14.446 73,189 -34,308 0.01% 1,057,276
2008-12-30 2008-12-24 14.166 107,497 +38,882 0.02% 1,522,803
2008-12-23 2008-12-19 15.600 68,615 +45,743 0.01% 1,070,401
2008-12-22 2008-12-18 16.265 22,872 -45,743 0.00% 372,006
2008-12-19 2008-12-17 15.128 68,615 -18,297 0.01% 1,038,001
2008-12-18 2008-12-16 13.466 86,912 +57,179 0.01% 1,170,396
2008-12-17 2008-12-15 12.837 29,733 -40,026 0.00% 381,678
2008-12-16 2008-12-12 12.330 69,759 +40,026 0.01% 860,106
2008-12-15 2008-12-11 14.253 29,733 -34,308 0.00% 423,798
2008-12-12 2008-12-10 15.215 64,041 +40,026 0.01% 974,406
2008-12-11 2008-12-09 13.904 24,015 -13,723 0.00% 333,897
2008-12-10 2008-12-08 13.134 37,738 -46,887 0.01% 495,657
2008-12-09 2008-12-05 12.190 84,625 -5,718 0.01% 1,031,559
2008-12-08 2008-12-04 11.298 90,343 +41,169 0.01% 1,020,680
2008-12-05 2008-12-03 11.263 49,174 -35,451 0.01% 553,839
2008-12-04 2008-12-02 10.458 84,625 +35,451 0.01% 885,039
2008-12-03 2008-12-01 11.438 49,174 -28,590 0.01% 562,439
2008-12-02 2008-11-28 10.843 77,764 +32,021 0.01% 843,204
2008-12-01 2008-11-27 10.843 45,743 -27,446 0.01% 495,997
2008-11-27 2008-11-25 8.919 73,189 -11,436 0.01% 652,797
2008-11-26 2008-11-24 8.779 84,625 +24,015 0.01% 742,959
2008-11-25 2008-11-21 9.007 60,610 +6,862 0.01% 545,901
2008-11-21 2008-11-19 9.724 53,748 +11,435 0.01% 522,636
2008-11-18 2008-11-14 10.913 42,313 -40,025 0.01% 461,765
2008-11-14 2008-11-12 10.931 82,338 +34,308 0.01% 900,001
2008-11-13 2008-11-11 10.738 48,030 +5,717 0.01% 515,755
2008-11-12 2008-11-10 11.018 42,313 -6,861 0.01% 466,205
2008-11-10 2008-11-06 7.940 49,174 +1,144 0.01% 390,440
2008-11-07 2008-11-05 8.377 48,030 -12,580 0.01% 402,356
2008-11-06 2008-11-04 7.870 60,610 +5,718 0.01% 477,001
2008-11-05 2008-11-03 8.622 54,892 -11,436 0.01% 473,280
2008-11-03 2008-10-30 7.870 66,328 +5,718 0.01% 522,002
2008-10-29 2008-10-27 5.054 60,610 -28,589 0.01% 306,341
2008-10-27 2008-10-23 6.226 89,199 -3,431 0.01% 555,357
2008-10-24 2008-10-22 6.523 92,630 +28,589 0.01% 604,259
2008-10-23 2008-10-21 7.258 64,041 +20,585 0.01% 464,803
2008-10-20 2008-10-16 7.975 43,456 +2,287 0.01% 346,559
2008-10-17 2008-10-15 9.147 41,169 +1,144 0.01% 376,560
2008-10-16 2008-10-14 10.161 40,025 -1,144 0.01% 406,696
2008-10-14 2008-10-10 9.392 41,169 +1,144 0.01% 386,640
2008-10-10 2008-10-08 10.039 40,025 -1,144 0.01% 401,796
2008-10-09 2008-10-06 11.420 41,169 +2,287 0.01% 470,160
2008-10-08 2008-10-03 12.592 38,882 +5,718 0.01% 489,602
2008-10-06 2008-10-02 13.169 33,164 +6,862 0.01% 436,741
2008-10-02 2008-09-29 12.102 26,302 -5,718 0.00% 318,315
2008-09-24 2008-09-22 15.285 32,020 -2,287 0.01% 489,435
2008-09-23 2008-09-19 14.603 34,307 -2,288 0.01% 500,993
2008-09-16 2008-09-11 13.466 36,595 +1,144 0.01% 492,805
2008-09-10 2008-09-08 15.670 35,451 -5,718 0.01% 555,519
2008-09-09 2008-09-05 14.970 41,169 +5,718 0.01% 616,320
2008-09-05 2008-09-03 16.789 35,451 +3,431 0.01% 595,199
2008-08-28 2008-08-26 18.153 32,020 +1,143 0.01% 581,274
2008-08-27 2008-08-25 18.538 30,877 -1,143 0.00% 572,405
2008-08-26 2008-08-21 18.678 32,020 -5,718 0.01% 598,074
2008-08-25 2008-08-20 18.713 37,738 +5,718 0.01% 706,196
2008-08-21 2008-08-19 17.979 32,020 -12,580 0.01% 575,674
2008-08-20 2008-08-18 17.839 44,600 +5,718 0.01% 795,605
2008-08-19 2008-08-15 18.538 38,882 +6,862 0.01% 720,804
2008-08-18 2008-08-14 19.727 32,020 -3,431 0.01% 631,674
2008-08-15 2008-08-13 18.014 35,451 +1,144 0.01% 638,599
2008-08-14 2008-08-12 18.573 34,307 +3,430 0.01% 637,191
2008-08-08 2008-08-05 22.631 30,877 -19,441 0.00% 698,766
2008-08-07 2008-08-04 25.639 50,318 +4,575 0.01% 1,290,089
2008-08-05 2008-08-01 27.108 45,743 +22,871 0.01% 1,239,992
2008-07-28 2008-07-24 28.157 22,872 -28,589 0.00% 644,010
2008-07-25 2008-07-23 27.982 51,461 -1,144 0.01% 1,439,994
2008-07-18 2008-07-16 25.709 52,605 +2,287 0.01% 1,352,405
2008-07-16 2008-07-14 27.458 50,318 +26,303 0.01% 1,381,610
2008-07-14 2008-07-10 27.283 24,015 -28,590 0.00% 655,194
2008-07-11 2008-07-09 26.163 52,605 +26,303 0.01% 1,376,325
2008-07-10 2008-07-08 25.184 26,302 +1,143 0.00% 662,390
2008-07-09 2008-07-07 25.954 25,159 +1,144 0.00% 652,965
2008-06-30 2008-06-26 27.737 24,015 -3,431 0.00% 666,114
2008-06-26 2008-06-24 27.213 27,446 +1,144 0.00% 746,881
2008-06-25 2008-06-23 27.458 26,302 +1,143 0.00% 722,189
2008-06-24 2008-06-20 27.842 25,159 +2,287 0.00% 700,485
2008-06-23 2008-06-19 27.982 22,872 +1,144 0.00% 640,010
2008-06-19 2008-06-17 29.137 21,728 +1,144 0.00% 633,078
2008-06-18 2008-06-16 28.857 20,584 -1,144 0.00% 593,986
2008-06-17 2008-06-13 28.157 21,728 +1,144 0.00% 611,798
2008-06-13 2008-06-11 30.116 20,584 +1,143 0.00% 619,905
2008-06-12 2008-06-10 30.326 19,441 +1,144 0.00% 589,563
2008-06-11 2008-06-06 32.949 18,297 -1,144 0.00% 602,869
2008-05-23 2008-05-21 38.825 19,441 +1,144 0.00% 754,804
2008-05-21 2008-05-19 40.224 18,297 -2,287 0.00% 735,987
2008-05-16 2008-05-14 38.126 20,584 -1,144 0.00% 784,782
2008-05-15 2008-05-13 38.213 21,728 -1,144 0.00% 830,297
2008-05-13 2008-05-08 36.958 22,872 -1,143 0.00% 845,311
2008-05-09 2008-05-07 36.057 24,015 +2,937 0.00% 865,907
2008-05-08 2008-05-06 37.499 21,078 -2,219 0.00% 790,408
2008-05-05 2008-04-30 35.083 23,297 +2,219 0.00% 817,337
2008-05-02 2008-04-29 35.624 21,078 +1,110 0.00% 750,888
2008-04-30 2008-04-28 35.805 19,968 -1,110 0.00% 714,945
2008-04-29 2008-04-25 35.624 21,078 -7,765 0.00% 750,888
2008-04-28 2008-04-24 36.147 28,843 +3,328 0.00% 1,042,590
2008-04-25 2008-04-23 33.713 25,515 -1,110 0.00% 860,193
2008-04-24 2008-04-22 32.632 26,625 -27,734 0.00% 868,814
2008-04-23 2008-04-21 31.478 54,359 -2,218 0.01% 1,711,095
2008-04-22 2008-04-18 30.576 56,577 +31,062 0.01% 1,729,913
2008-04-21 2008-04-17 31.225 25,515 -31,062 0.00% 796,713
2008-04-18 2008-04-16 30.648 56,577 +3,328 0.01% 1,733,993
2008-04-17 2008-04-15 31.442 53,249 +27,734 0.01% 1,674,235
2008-04-16 2008-04-14 34.254 25,515 +1,109 0.00% 873,993
2008-04-14 2008-04-10 35.300 24,406 -2,219 0.00% 861,525
2008-04-11 2008-04-09 34.182 26,625 +1,110 0.00% 910,095
2008-04-10 2008-04-08 35.696 25,515 -2,219 0.00% 910,792
2008-04-08 2008-04-03 34.326 27,734 -3,328 0.00% 952,002
2008-03-31 2008-03-27 31.766 31,062 +1,109 0.01% 986,720
2008-03-28 2008-03-26 31.874 29,953 -1,109 0.00% 954,731
2008-03-27 2008-03-25 30.720 31,062 -2,219 0.01% 954,240
2008-03-25 2008-03-19 28.665 33,281 +3,328 0.01% 954,008
2008-03-19 2008-03-17 28.305 29,953 +1,110 0.00% 847,810
2008-03-11 2008-03-07 32.271 28,843 +2,218 0.00% 930,791
2008-03-10 2008-03-06 34.398 26,625 -2,218 0.00% 915,855
2008-03-07 2008-03-05 34.146 28,843 +4,437 0.00% 984,870
2008-03-05 2008-03-03 36.958 24,406 +4,438 0.00% 902,005
2008-03-03 2008-02-28 38.581 19,968 -33,281 0.00% 770,383
2008-02-29 2008-02-27 38.130 53,249 +31,062 0.01% 2,030,394
2008-02-28 2008-02-26 37.770 22,187 -2,219 0.00% 837,994
2008-02-27 2008-02-25 36.021 24,406 +3,328 0.00% 879,125
2008-02-26 2008-02-22 34.038 21,078 -1,109 0.00% 717,447
2008-02-25 2008-02-21 33.785 22,187 -13,312 0.00% 749,595
2008-02-22 2008-02-20 32.776 35,499 -1,110 0.01% 1,163,506
2008-02-21 2008-02-19 33.569 36,609 -1,109 0.01% 1,228,927
2008-02-19 2008-02-15 31.658 37,718 -33,281 0.01% 1,194,075
2008-02-18 2008-02-14 29.855 70,999 -1,109 0.01% 2,119,684
2008-02-14 2008-02-12 26.322 72,108 +1,109 0.01% 1,897,994
2008-02-13 2008-02-11 26.213 70,999 -5,547 0.01% 1,861,123
2008-02-12 2008-02-06 27.908 76,546 +38,828 0.01% 2,136,250
2008-02-11 2008-02-04 28.846 37,718 +5,547 0.01% 1,087,996
2008-02-05 2008-02-01 26.971 32,171 -1,110 0.01% 867,670
2008-02-04 2008-01-31 24.951 33,281 -1,109 0.01% 830,407
2008-02-01 2008-01-30 25.204 34,390 +1,109 0.01% 866,758
2008-01-30 2008-01-28 27.403 33,281 +1,110 0.01% 912,008
2008-01-29 2008-01-25 29.386 32,171 -1,110 0.01% 945,389
2008-01-25 2008-01-23 28.305 33,281 -1,109 0.01% 942,008
2008-01-24 2008-01-22 27.115 34,390 +1,109 0.01% 932,478
2008-01-23 2008-01-21 31.081 33,281 +1,110 0.01% 1,034,409
2008-01-22 2008-01-18 33.208 32,171 +7,765 0.01% 1,068,348
2008-01-18 2008-01-16 34.038 24,406 +4,438 0.00% 830,725
2008-01-17 2008-01-15 36.598 19,968 +1,109 0.00% 730,784
2008-01-16 2008-01-14 37.048 18,859 -1,109 0.00% 698,697
2008-01-14 2008-01-10 39.032 19,968 +2,218 0.00% 779,383
2008-01-11 2008-01-09 39.302 17,750 -1,109 0.00% 697,611
2008-01-10 2008-01-08 37.860 18,859 +1,109 0.00% 713,997
2008-01-09 2008-01-07 38.851 17,750 +1,110 0.00% 689,611
2008-01-08 2008-01-04 40.113 16,640 -3,328 0.00% 667,486
2008-01-03 2007-12-31 38.491 19,968 +1,109 0.00% 768,583
2008-01-02 2007-12-27 40.474 18,859 +1,109 0.00% 763,297
2007-12-28 2007-12-24 41.556 17,750 -3,328 0.00% 737,612
2007-12-27 2007-12-20 40.113 21,078 -3,328 0.00% 845,508
2007-12-21 2007-12-19 38.761 24,406 -2,219 0.00% 946,005
2007-12-20 2007-12-18 37.589 26,625 +1,110 0.00% 1,000,816
2007-12-19 2007-12-17 36.958 25,515 +2,218 0.00% 942,992
2007-12-18 2007-12-14 38.941 23,297 +2,219 0.00% 907,219
2007-12-17 2007-12-13 40.564 21,078 +2,219 0.00% 855,009
2007-12-14 2007-12-12 42.187 18,859 -14,422 0.00% 795,597
2007-12-13 2007-12-11 44.981 33,281 -12,203 0.01% 1,497,013
2007-12-12 2007-12-10 44.260 45,484 +1,110 0.01% 2,013,115
2007-12-11 2007-12-07 45.702 44,374 -1,110 0.01% 2,027,987
2007-12-10 2007-12-06 45.432 45,484 -44,374 0.01% 2,066,416
2007-12-07 2007-12-05 45.071 89,858 -9,984 0.01% 4,050,003
2007-12-06 2007-12-04 43.629 99,842 -2,219 0.02% 4,355,993
2007-12-05 2007-12-03 42.187 102,061 +51,031 0.02% 4,305,605
2007-12-03 2007-11-29 42.727 51,030 +4,437 0.01% 2,180,381
2007-11-30 2007-11-28 41.195 46,593 -15,531 0.01% 1,919,400
2007-11-29 2007-11-27 41.015 62,124 +1,109 0.01% 2,548,000
2007-11-28 2007-11-26 40.113 61,015 +15,531 0.01% 2,447,514
2007-11-27 2007-11-23 37.319 45,484 +5,547 0.01% 1,697,413
2007-11-26 2007-11-22 37.319 39,937 -1,109 0.01% 1,490,405
2007-11-23 2007-11-21 37.319 41,046 +7,765 0.01% 1,531,792
2007-11-22 2007-11-20 39.302 33,281 -46,593 0.01% 1,308,011
2007-11-20 2007-11-16 39.212 79,874 -4,437 0.01% 3,132,011
2007-11-19 2007-11-15 39.482 84,311 +3,328 0.01% 3,328,794
2007-11-16 2007-11-14 39.753 80,983 +58,796 0.01% 3,219,297
2007-11-14 2007-11-12 36.958 22,187 -7,766 0.00% 819,995
2007-11-13 2007-11-09 39.933 29,953 -9,984 0.00% 1,196,114
2007-11-12 2007-11-08 40.834 39,937 -9,984 0.01% 1,630,806
2007-11-07 2007-11-05 44.080 49,921 -7,766 0.01% 2,200,497
2007-11-06 2007-11-02 47.595 57,687 +5,547 0.01% 2,745,620
2007-11-05 2007-11-01 48.046 52,140 +4,438 0.01% 2,505,110
2007-11-02 2007-10-31 50.750 47,702 +19,968 0.01% 2,420,881
2007-11-01 2007-10-30 54.085 27,734 +5,547 0.01% 1,500,004
2007-10-31 2007-10-29 55.888 22,187 +1,109 0.00% 1,239,992
2007-10-30 2007-10-26 52.283 21,078 +7,766 0.00% 1,102,011
2007-10-29 2007-10-25 53.184 13,312 +8,875 0.00% 707,985
2007-10-23 2007-10-18 60.215 4,437 +4,437 0.00% 267,174
2007-09-18 2007-09-14 51.540 0 -1,001
2007-09-11 2007-09-07 50.741 1,001 -5,006 0.00% 50,792
2007-09-10 2007-09-06 49.842 6,007 +5,006 0.00% 299,401
2007-09-03 2007-08-30 51.740 1,001 -3,004 0.00% 51,792
2007-08-31 2007-08-29 50.042 4,005 -4,004 0.00% 200,417
2007-08-30 2007-08-28 48.444 8,009 -2,003 0.00% 387,985
2007-08-29 2007-08-27 48.344 10,012 -1,001 0.00% 484,017
2007-08-28 2007-08-24 43.150 11,013 +10,012 0.00% 475,208
2007-08-20 2007-08-16 38.395 1,001 -1,001 0.00% 38,434
2007-08-14 2007-08-10 41.152 2,002 +1,001 0.00% 82,387
2007-08-09 2007-08-07 41.851 1,001 -2,002 0.00% 41,893
2007-08-06 2007-08-02 41.851 3,003 -10,012 0.00% 125,679
2007-07-27 2007-07-25 44.348 13,015 +5,006 0.00% 577,194
2007-07-26 2007-07-24 43.649 8,009 +5,006 0.00% 349,586
2007-07-25 2007-07-23 36.278 3,003 -1,002 0.00% 108,942
2007-07-20 2007-07-18 33.321 4,005 +1,002 0.00% 133,451
2007-07-09 2007-07-05 34.879 3,003 -1,002 0.00% 104,743
2007-06-26 2007-06-22 33.960 4,005 0.00% 136,012

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