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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-08-23 2022-08-19 0.060 0 +0
2022-08-22 2022-08-18 0.060 0 +0
2022-08-19 2022-08-17 0.060 0 +0
2022-08-18 2022-08-16 0.060 0 +0
2022-08-17 2022-08-15 0.060 0 +0
2022-08-16 2022-08-12 0.060 0 +0
2022-08-15 2022-08-11 0.060 0 +0
2022-08-12 2022-08-10 0.060 0 +0
2022-08-11 2022-08-09 0.060 0 +0
2022-08-10 2022-08-08 0.060 0 +0
2022-08-09 2022-08-05 0.060 0 +0
2022-08-08 2022-08-04 0.060 0 +0
2022-08-05 2022-08-03 0.060 0 +0
2022-08-04 2022-08-02 0.060 0 +0
2022-08-03 2022-08-01 0.060 0 +0
2022-08-02 2022-07-29 0.060 0 +0
2022-08-01 2022-07-28 0.060 0 +0
2022-07-29 2022-07-27 0.060 0 +0
2022-07-28 2022-07-26 0.060 0 +0
2022-07-27 2022-07-25 0.060 0 +0
2022-07-26 2022-07-22 0.060 0 +0
2022-07-25 2022-07-21 0.060 0 +0
2022-07-22 2022-07-20 0.060 0 +0
2022-07-21 2022-07-19 0.060 0 +0
2022-07-20 2022-07-18 0.060 0 +0
2022-07-19 2022-07-15 0.060 0 +0
2022-07-18 2022-07-14 0.060 0 +0
2022-07-15 2022-07-13 0.060 0 +0
2022-07-14 2022-07-12 0.060 0 +0
2022-07-13 2022-07-11 0.060 0 +0
2022-07-12 2022-07-08 0.060 0 +0
2022-07-11 2022-07-07 0.060 0 +0
2022-07-08 2022-07-06 0.060 0 +0
2022-07-07 2022-07-05 0.060 0 +0
2022-07-06 2022-07-04 0.060 0 +0
2022-07-05 2022-06-30 0.060 0 +0
2022-07-04 2022-06-29 0.060 0 +0
2022-06-30 2022-06-28 0.060 0 +0
2022-06-29 2022-06-27 0.060 0 +0
2022-06-28 2022-06-24 0.060 0 +0
2022-06-27 2022-06-23 0.060 0 -268,942
2022-06-15 2022-06-13 0.060 268,942 -298 0.05% 16,137
2022-04-25 2022-04-21 0.060 269,240 -20,400 0.05% 16,154
2022-04-13 2022-04-11 0.060 289,640 -800 0.05% 17,378
2022-04-08 2022-04-06 0.060 290,440 -800 0.05% 17,426
2022-03-28 2022-03-24 0.060 291,240 -400 0.05% 17,474
2022-03-23 2022-03-21 0.060 291,640 -47,200 0.05% 17,498
2022-03-22 2022-03-18 0.060 338,840 -4,000 0.06% 20,330
2022-03-21 2022-03-17 0.060 342,840 -400 0.06% 20,570
2022-03-17 2022-03-15 0.060 343,240 -180 0.06% 20,594
2022-03-16 2022-03-14 0.060 343,420 -800 0.06% 20,605
2022-03-15 2022-03-11 0.060 344,220 -400 0.06% 20,653
2022-03-10 2022-03-08 0.060 344,620 -13,200 0.06% 20,677
2022-03-09 2022-03-07 0.060 357,820 -800 0.06% 21,469
2022-03-08 2022-03-04 0.060 358,620 -19,200 0.06% 21,517
2022-03-07 2022-03-03 0.060 377,820 -3,200 0.07% 22,669
2021-07-22 2021-07-20 0.060 381,020 -10,000 0.07% 22,861
2021-07-19 2021-07-15 0.060 391,020 -88,000 0.07% 23,461
2021-07-09 2021-07-07 0.043 479,020 -8,000 0.09% 20,598
2021-06-15 2021-06-10 0.046 487,020 -160,000 0.09% 22,403
2021-06-11 2021-06-09 0.046 647,020 +160,000 0.12% 29,763
2021-06-09 2021-06-07 0.048 487,020 -8,000 0.09% 23,377
2021-06-07 2021-06-03 0.046 495,020 -152,000 0.09% 22,771
2021-06-04 2021-06-02 0.038 647,020 +160,000 0.12% 24,587
2021-05-21 2021-05-18 0.050 487,020 -160,000 0.09% 24,351
2021-05-20 2021-05-17 0.042 647,020 +160,000 0.12% 27,175
2021-05-18 2021-05-14 0.042 487,020 -168,000 0.09% 20,455
2021-05-17 2021-05-13 0.041 655,020 +168,000 0.12% 26,856
2021-05-10 2021-05-06 0.040 487,020 -72,000 0.09% 19,481
2021-05-07 2021-05-05 0.035 559,020 +72,000 0.10% 19,566
2021-04-23 2021-04-21 0.040 487,020 -200,000 0.09% 19,481
2021-04-22 2021-04-20 0.037 687,020 +200,000 0.12% 25,420
2021-04-21 2021-04-19 0.042 487,020 -8,000 0.09% 20,455
2021-04-14 2021-04-12 0.033 495,020 +8,000 0.09% 16,336
2021-04-07 2021-03-31 0.037 487,020 -248,000 0.09% 18,020
2021-04-01 2021-03-30 0.036 735,020 +208,000 0.13% 26,461
2021-03-26 2021-03-24 0.040 527,020 -32,000 0.10% 21,081
2021-03-24 2021-03-22 0.041 559,020 -104,000 0.10% 22,920
2021-03-22 2021-03-18 0.044 663,020 +112,000 0.12% 29,173
2021-03-19 2021-03-17 0.045 551,020 -112,000 0.10% 24,796
2021-03-18 2021-03-16 0.045 663,020 +176,000 0.12% 29,836
2021-02-22 2021-02-18 0.041 487,020 -104,000 0.09% 19,968
2021-02-19 2021-02-17 0.041 591,020 +104,000 0.11% 24,232
2021-02-17 2021-02-11 0.044 487,020 -56,000 0.09% 21,429
2021-02-09 2021-02-05 0.039 543,020 +56,000 0.10% 21,178
2021-01-27 2021-01-25 0.049 487,020 -8,000 0.09% 23,864
2021-01-19 2021-01-15 0.041 495,020 -8,000 0.09% 20,296
2021-01-14 2021-01-12 0.050 503,020 -208,000 0.09% 25,151
2021-01-13 2021-01-11 0.045 711,020 -5,200 0.13% 31,996
2020-12-10 2020-12-08 0.039 716,220 +208,000 0.13% 27,933
2020-08-07 2020-08-05 0.039 508,220 -120,000 0.09% 19,821
2020-06-03 2020-06-01 0.055 628,220 -48,000 0.11% 34,552
2020-05-29 2020-05-27 0.039 676,220 +8,000 0.12% 26,373
2020-05-13 2020-05-11 0.044 668,220 -8,000 0.12% 29,402
2020-05-12 2020-05-08 0.039 676,220 +8,000 0.12% 26,373
2020-05-11 2020-05-07 0.039 668,220 +8,000 0.12% 26,061
2020-05-05 2020-04-29 0.048 660,220 +32,000 0.12% 31,691
2019-06-03 2019-05-30 0.138 628,220 -8,000 0.12% 86,694
2019-03-20 2019-03-18 0.128 636,220 -8,000 0.12% 81,436
2019-01-23 2019-01-21 0.124 644,220 -8,000 0.12% 79,883
2018-12-19 2018-12-17 0.175 652,220 -107,600 0.12% 114,138
2018-12-17 2018-12-13 0.200 759,820 -24,800 0.14% 151,964
2018-12-13 2018-12-11 0.220 784,620 -5,200 0.15% 172,616
2018-12-12 2018-12-10 0.220 789,820 +11,600 0.15% 173,760
2018-12-11 2018-12-07 0.280 778,220 +82,000 0.14% 217,902
2018-12-10 2018-12-06 0.260 696,220 -55,600 0.13% 181,017
2018-12-07 2018-12-05 0.260 751,820 -24,000 0.14% 195,473
2018-12-06 2018-12-04 0.280 775,820 +74,000 0.14% 217,230
2018-12-05 2018-12-03 0.300 701,820 -50,000 0.13% 210,546
2018-11-27 2018-11-23 0.260 751,820 +44,000 0.14% 195,473
2018-11-22 2018-11-20 0.280 707,820 -28,000 0.13% 198,190
2018-11-21 2018-11-19 0.260 735,820 +28,000 0.14% 191,313
2018-11-20 2018-11-16 0.280 707,820 -24,800 0.13% 198,190
2018-11-19 2018-11-15 0.280 732,620 +24,800 0.14% 205,134
2018-11-16 2018-11-14 0.280 707,820 -24,000 0.13% 198,190
2018-11-15 2018-11-13 0.320 731,820 +24,000 0.14% 234,182
2018-11-01 2018-10-30 0.300 707,820 -400 0.13% 212,346
2018-10-26 2018-10-24 0.320 708,220 +400 0.13% 226,630
2018-10-24 2018-10-22 0.300 707,820 -515,200 0.13% 212,346
2018-10-16 2018-10-12 0.320 1,223,020 -24,000 0.23% 391,366
2018-10-15 2018-10-11 0.300 1,247,020 +4,000 0.23% 374,106
2018-10-12 2018-10-10 0.340 1,243,020 +20,000 0.23% 422,627
2018-10-08 2018-10-04 0.360 1,223,020 -37,200 0.23% 440,287
2018-10-05 2018-10-03 0.360 1,260,220 -2,000 0.23% 453,679
2018-10-03 2018-09-28 0.380 1,262,220 +25,600 0.23% 479,644
2018-10-02 2018-09-27 0.380 1,236,620 -11,600 0.23% 469,916
2018-09-26 2018-09-21 0.400 1,248,220 +23,200 0.23% 499,288
2018-09-17 2018-09-13 0.400 1,225,020 +23,200 0.23% 490,008
2018-09-14 2018-09-12 0.380 1,201,820 +26,800 0.22% 456,692
2018-09-13 2018-09-11 0.360 1,175,020 +4,800 0.22% 423,007
2018-09-12 2018-09-10 0.380 1,170,220 +4,800 0.22% 444,684
2018-09-10 2018-09-06 0.400 1,165,420 -10,000 0.22% 466,168
2018-09-07 2018-09-05 0.380 1,175,420 +28,000 0.22% 446,660
2018-09-06 2018-09-04 0.400 1,147,420 -8,400 0.21% 458,968
2018-09-04 2018-08-31 0.400 1,155,820 +10,400 0.21% 462,328
2018-08-28 2018-08-24 0.400 1,145,420 -20,000 0.21% 458,168
2018-08-27 2018-08-23 0.400 1,165,420 +20,000 0.22% 466,168
2018-08-24 2018-08-22 0.420 1,145,420 +42,800 0.21% 481,076
2018-08-23 2018-08-21 0.460 1,102,620 -76,400 0.20% 507,205
2018-08-22 2018-08-20 0.460 1,179,020 +21,600 0.22% 542,349
2018-08-21 2018-08-17 0.400 1,157,420 +155,200 0.21% 462,968
2018-08-16 2018-08-14 0.360 1,002,220 -3,600 0.19% 360,799
2018-08-15 2018-08-13 0.340 1,005,820 -2,400 0.19% 341,979
2018-08-14 2018-08-10 0.340 1,008,220 +13,600 0.19% 342,795
2018-08-13 2018-08-09 0.360 994,620 +24,000 0.18% 358,063
2018-08-03 2018-08-01 0.400 970,620 +400 0.18% 388,248
2018-08-02 2018-07-31 0.400 970,220 -1,200 0.18% 388,088
2018-08-01 2018-07-30 0.440 971,420 +41,200 0.18% 427,425
2018-07-30 2018-07-26 0.340 930,220 -39,200 0.17% 316,275
2018-07-27 2018-07-25 0.340 969,420 -400 0.18% 329,603
2018-07-25 2018-07-23 0.340 969,820 +14,800 0.18% 329,739
2018-07-24 2018-07-20 0.340 955,020 +24,000 0.18% 324,707
2018-07-23 2018-07-19 0.360 931,020 +64,800 0.17% 335,167
2018-07-20 2018-07-18 0.360 866,220 -32,400 0.16% 311,839
2018-07-19 2018-07-17 0.360 898,620 +34,400 0.17% 323,503
2018-07-18 2018-07-16 0.380 864,220 +16,400 0.16% 328,404
2018-07-13 2018-07-11 0.380 847,820 +28,000 0.16% 322,172
2018-07-12 2018-07-10 0.380 819,820 -26,800 0.15% 311,532
2018-07-10 2018-07-06 0.380 846,620 -400 0.16% 321,716
2018-07-09 2018-07-05 0.360 847,020 +27,200 0.16% 304,927
2018-07-05 2018-07-03 0.420 819,820 -1,600 0.15% 344,324
2018-07-04 2018-06-29 0.400 821,420 -10,000 0.15% 328,568
2018-07-03 2018-06-28 0.360 831,420 -22,000 0.15% 299,311
2018-06-29 2018-06-27 0.360 853,420 +28,400 0.16% 307,231
2018-06-28 2018-06-26 0.380 825,020 -36,800 0.15% 313,508
2018-06-27 2018-06-25 0.400 861,820 -28,400 0.16% 344,728
2018-06-26 2018-06-22 0.380 890,220 +28,000 0.16% 338,284
2018-06-20 2018-06-15 0.420 862,220 -42,800 0.16% 362,132
2018-06-14 2018-06-12 0.400 905,020 +39,600 0.17% 362,008
2018-06-08 2018-06-06 0.400 865,420 -44,000 0.16% 346,168
2018-06-07 2018-06-05 0.400 909,420 +84,000 0.17% 363,768
2018-05-29 2018-05-25 0.420 825,420 -22,000 0.15% 346,676
2018-05-28 2018-05-24 0.380 847,420 +2,400 0.16% 322,020
2018-05-25 2018-05-23 0.360 845,020 -8,000 0.16% 304,207
2018-05-24 2018-05-21 0.400 853,020 +19,200 0.16% 341,208
2018-05-23 2018-05-18 0.440 833,820 -400 0.16% 366,881
2018-05-21 2018-05-17 0.420 834,220 +6,400 0.16% 350,372
2018-05-18 2018-05-16 0.440 827,820 +21,600 0.15% 364,241
2018-05-11 2018-05-09 0.480 806,220 +2,800 0.15% 386,986
2018-05-08 2018-05-04 0.480 803,420 -34,400 0.15% 385,642
2018-05-07 2018-05-03 0.500 837,820 +800 0.16% 418,910
2018-05-04 2018-05-02 0.540 837,020 +36,800 0.16% 451,991
2018-05-02 2018-04-27 0.560 800,220 -20,000 0.15% 448,123
2018-04-30 2018-04-26 0.540 820,220 +20,800 0.15% 442,919
2018-04-27 2018-04-25 0.520 799,420 -34,000 0.15% 415,698
2018-04-26 2018-04-24 0.540 833,420 +12,000 0.16% 450,047
2018-04-25 2018-04-23 0.540 821,420 +20,000 0.15% 443,567
2018-04-24 2018-04-20 0.560 801,420 +2,800 0.15% 448,795
2018-04-17 2018-04-13 0.620 798,620 +800 0.15% 495,144
2018-04-10 2018-04-06 0.580 797,820 -400 0.15% 462,736
2018-04-06 2018-04-03 0.560 798,220 -50 0.15% 447,003
2018-03-26 2018-03-22 0.580 798,270 -32,400 0.15% 462,997
2018-03-21 2018-03-19 0.560 830,670 +30,400 0.16% 465,175
2018-03-19 2018-03-15 0.580 800,270 -10,400 0.15% 464,157
2018-03-16 2018-03-14 0.600 810,670 +15,600 0.15% 486,402
2018-03-15 2018-03-13 0.580 795,070 +400 0.15% 461,141
2018-03-13 2018-03-09 0.560 794,670 -4,400 0.15% 445,015
2018-03-02 2018-02-28 0.560 799,070 +2,400 0.15% 447,479
2018-02-21 2018-02-15 0.580 796,670 +1,200 0.15% 462,069
2018-02-13 2018-02-09 0.560 795,470 -11,600 0.15% 445,463
2018-02-12 2018-02-08 0.560 807,070 -16,400 0.15% 451,959
2018-02-09 2018-02-07 0.560 823,470 -10,000 0.15% 461,143
2018-02-08 2018-02-06 0.560 833,470 +32,400 0.16% 466,743
2018-02-06 2018-02-02 0.640 801,070 -2,800 0.15% 512,685
2018-02-02 2018-01-31 0.620 803,870 +3,600 0.15% 498,399
2018-02-01 2018-01-30 0.640 800,270 +2,400 0.15% 512,173
2018-01-30 2018-01-26 0.680 797,870 -9,600 0.15% 542,552
2018-01-26 2018-01-24 0.680 807,470 +81,600 0.15% 549,080
2018-01-25 2018-01-23 0.600 725,870 +4,800 0.14% 435,522
2018-01-23 2018-01-19 0.620 721,070 +12,000 0.13% 447,063
2018-01-22 2018-01-18 0.640 709,070 -40,000 0.13% 453,805
2018-01-19 2018-01-17 0.620 749,070 +40,000 0.14% 464,423
2018-01-18 2018-01-16 0.660 709,070 -5,200 0.13% 467,986
2018-01-16 2018-01-12 0.660 714,270 +2,800 0.13% 471,418
2018-01-12 2018-01-10 0.620 711,470 -14,400 0.13% 441,111
2018-01-10 2018-01-08 0.640 725,870 -20,400 0.14% 464,557
2018-01-09 2018-01-05 0.640 746,270 +40,000 0.14% 477,613
2017-12-27 2017-12-21 0.620 706,270 -32,000 0.13% 437,887
2017-12-22 2017-12-20 0.580 738,270 +32,000 0.14% 428,197
2017-12-21 2017-12-19 0.620 706,270 -15,200 0.13% 437,887
2017-12-20 2017-12-18 0.600 721,470 +15,200 0.13% 432,882
2017-12-14 2017-12-12 0.680 706,270 -46,400 0.13% 480,264
2017-12-13 2017-12-11 0.600 752,670 +26,800 0.14% 451,602
2017-12-12 2017-12-08 0.660 725,870 +16,000 0.14% 479,074
2017-12-08 2017-12-06 0.700 709,870 -4,800 0.13% 496,909
2017-12-07 2017-12-05 0.720 714,670 +400 0.13% 514,562
2017-12-06 2017-12-04 0.700 714,270 +9,600 0.13% 499,989
2017-11-30 2017-11-28 0.800 704,670 -20,000 0.13% 563,736
2017-11-24 2017-11-22 0.840 724,670 -5,200 0.14% 608,723
2017-11-17 2017-11-15 0.840 729,870 +5,200 0.14% 613,091
2017-11-15 2017-11-13 0.860 724,670 +800 0.14% 623,216
2017-11-10 2017-11-08 0.920 723,870 +2,800 0.14% 665,960
2017-11-08 2017-11-06 0.960 721,070 -2,800 0.13% 692,227
2017-11-07 2017-11-03 0.940 723,870 -5,600 0.14% 680,438
2017-11-06 2017-11-02 0.940 729,470 -38,000 0.14% 685,702
2017-11-03 2017-11-01 0.800 767,470 +38,000 0.14% 613,976
2017-11-02 2017-10-31 0.820 729,470 -22,800 0.14% 598,165
2017-11-01 2017-10-30 0.800 752,270 -17,200 0.14% 601,816
2017-10-31 2017-10-27 0.820 769,470 +39,600 0.14% 630,965
2017-10-30 2017-10-26 0.860 729,870 -99,600 0.14% 627,688
2017-10-27 2017-10-25 0.840 829,470 -1,200 0.15% 696,755
2017-10-26 2017-10-24 0.920 830,670 -3,600 0.16% 764,216
2017-10-25 2017-10-23 0.900 834,270 +1,600 0.16% 750,843
2017-10-23 2017-10-19 0.940 832,670 -32,000 0.16% 782,710
2017-10-20 2017-10-18 0.940 864,670 +34,000 0.16% 812,790
2017-10-19 2017-10-17 1.000 830,670 +104,400 0.16% 830,670
2017-10-17 2017-10-13 0.960 726,270 -56,000 0.14% 697,219
2017-10-16 2017-10-12 0.920 782,270 +56,000 0.15% 719,688
2017-10-04 2017-09-29 0.780 726,270 -6,400 0.14% 566,491
2017-10-03 2017-09-28 0.780 732,670 -27,200 0.14% 571,483
2017-09-29 2017-09-27 0.780 759,870 +10,400 0.14% 592,699
2017-09-28 2017-09-26 0.780 749,470 +12,400 0.14% 584,587
2017-09-27 2017-09-25 0.780 737,070 +10,800 0.14% 574,915
2017-09-22 2017-09-20 0.800 726,270 -23,600 0.14% 581,016
2017-09-21 2017-09-19 0.780 749,870 +23,600 0.14% 584,899
2017-09-15 2017-09-13 0.800 726,270 -15,200 0.14% 581,016
2017-09-14 2017-09-12 0.780 741,470 -23,200 0.14% 578,347
2017-09-13 2017-09-11 0.800 764,670 +38,400 0.14% 611,736
2017-09-12 2017-09-08 0.840 726,270 -21,600 0.14% 610,067
2017-09-11 2017-09-07 0.800 747,870 +16,000 0.14% 598,296
2017-09-08 2017-09-06 0.800 731,870 -10,400 0.14% 585,496
2017-09-06 2017-09-04 0.800 742,270 +400 0.14% 593,816
2017-09-05 2017-09-01 0.800 741,870 +16,000 0.14% 593,496
2017-09-04 2017-08-31 0.800 725,870 -1,600 0.14% 580,696
2017-08-30 2017-08-28 0.820 727,470 -16,000 0.14% 596,525
2017-08-29 2017-08-25 0.800 743,470 +16,000 0.14% 594,776
2017-08-25 2017-08-22 0.900 727,470 -13,600 0.14% 654,723
2017-08-24 2017-08-21 0.860 741,070 -10,000 0.14% 637,320
2017-08-22 2017-08-18 0.820 751,070 +79,600 0.14% 615,877
2017-08-18 2017-08-16 0.940 671,470 -100 0.13% 631,182
2017-08-17 2017-08-15 0.980 671,570 -20,000 0.13% 658,139
2017-08-10 2017-08-08 1.020 691,570 -2,000 0.13% 705,401
2017-08-09 2017-08-07 0.920 693,570 -3,600 0.13% 638,084
2017-08-08 2017-08-04 0.980 697,170 +3,600 0.13% 683,227
2017-08-02 2017-07-31 0.920 693,570 -11,200 0.13% 638,084
2017-07-26 2017-07-24 0.940 704,770 +5,600 0.13% 662,484
2017-07-14 2017-07-12 0.960 699,170 +20,000 0.13% 671,203
2017-07-10 2017-07-06 0.920 679,170 -800 0.15% 624,836
2017-07-07 2017-07-05 0.920 679,970 +2,000 0.15% 625,572
2017-07-06 2017-07-04 0.980 677,970 -91,200 0.14% 664,411
2017-07-04 2017-06-30 1.040 769,170 -12,000 0.16% 799,937
2017-07-03 2017-06-29 1.020 781,170 -400 0.17% 796,793
2017-06-30 2017-06-28 1.040 781,570 +6,400 0.17% 812,833
2017-06-29 2017-06-27 1.120 775,170 -18,000 0.17% 868,190
2017-06-27 2017-06-23 1.160 793,170 -2,000 0.17% 920,077
2017-06-13 2017-06-09 1.220 795,170 -20,000 0.17% 970,107
2017-06-09 2017-06-07 1.200 815,170 -6,000 0.17% 978,204
2017-06-07 2017-06-05 1.260 821,170 -6,000 0.18% 1,034,674
2017-06-06 2017-06-02 1.280 827,170 +18,000 0.18% 1,058,778
2017-06-02 2017-05-31 1.240 809,170 -8,400 0.17% 1,003,371
2017-05-31 2017-05-26 1.280 817,570 +800 0.17% 1,046,490
2017-05-24 2017-05-22 1.340 816,770 +9,200 0.18% 1,094,472
2017-05-23 2017-05-19 1.220 807,570 -50,000 0.17% 985,235
2017-05-19 2017-05-17 1.220 857,570 +108,800 0.19% 1,046,235
2017-05-18 2017-05-16 1.240 748,770 -17,200 0.16% 928,475
2017-05-17 2017-05-15 1.200 765,970 +47,200 0.17% 919,164
2017-05-16 2017-05-12 1.300 718,770 +9,600 0.16% 934,401
2017-05-15 2017-05-11 1.340 709,170 +22,000 0.15% 950,288
2017-05-12 2017-05-10 1.280 687,170 +4,000 0.15% 879,578
2017-05-11 2017-05-09 1.300 683,170 -29,600 0.15% 888,121
2017-05-10 2017-05-08 1.420 712,770 -94,400 0.15% 1,012,133
2017-05-09 2017-05-05 1.120 807,170 +70,000 0.17% 904,030
2017-05-08 2017-05-04 1.140 737,170 -47,200 0.16% 840,374
2017-05-05 2017-05-02 1.160 784,370 +3,600 0.17% 909,869
2017-05-02 2017-04-27 1.140 780,770 +13,200 0.17% 890,078
2017-04-28 2017-04-26 1.140 767,570 +40,400 0.17% 875,030
2017-04-27 2017-04-25 1.180 727,170 +69,600 0.16% 858,061
2017-04-26 2017-04-24 1.180 657,570 +43,200 0.14% 775,933
2017-04-25 2017-04-21 1.260 614,370 +51,600 0.13% 774,106
2017-04-21 2017-04-19 1.480 562,770 +52,000 0.12% 832,900
2017-04-20 2017-04-18 1.440 510,770 +56,800 0.11% 735,509
2017-04-18 2017-04-12 1.640 453,970 +800 0.10% 744,511
2017-04-13 2017-04-11 1.680 453,170 -400 0.10% 761,326
2017-04-12 2017-04-10 1.760 453,570 +50,800 0.10% 798,283
2017-04-11 2017-04-07 1.880 402,770 +20,400 0.09% 757,208
2017-03-31 2017-03-29 1.920 382,370 +400 0.08% 734,150
2017-03-30 2017-03-28 1.960 381,970 +1,200 0.08% 748,661
2017-03-21 2017-03-17 1.920 380,770 +22,800 0.08% 731,078
2017-03-20 2017-03-16 1.980 357,970 +1,200 0.08% 708,781
2017-03-17 2017-03-15 2.060 356,770 +4,000 0.08% 734,946
2017-03-14 2017-03-10 2.060 352,770 +2,000 0.08% 726,706
2017-03-10 2017-03-08 1.960 350,770 +3,200 0.08% 687,509
2017-03-01 2017-02-27 2.040 347,570 -1,600 0.08% 709,043
2017-02-28 2017-02-24 2.060 349,170 +1,200 0.08% 719,290
2017-02-23 2017-02-21 2.180 347,970 -2,400 0.08% 758,575
2017-02-22 2017-02-20 2.200 350,370 -400 0.08% 770,814
2017-02-17 2017-02-15 2.180 350,770 -12,800 0.08% 764,679
2017-02-14 2017-02-10 2.200 363,570 -400 0.08% 799,854
2017-02-13 2017-02-09 2.200 363,970 -2,000 0.08% 800,734
2017-02-10 2017-02-08 2.220 365,970 +4,400 0.08% 812,453
2017-01-19 2017-01-17 2.000 361,570 -16,000 0.08% 723,140
2016-12-22 2016-12-20 2.520 377,570 -2,800 0.08% 951,476
2016-12-19 2016-12-15 2.560 380,370 -7,200 0.08% 973,747
2016-12-16 2016-12-14 2.560 387,570 +8,400 0.08% 992,179
2016-12-15 2016-12-13 2.540 379,170 -102,400 0.08% 963,092
2016-12-14 2016-12-12 2.420 481,570 -24,000 0.10% 1,165,399
2016-12-13 2016-12-09 2.460 505,570 -5,600 0.11% 1,243,702
2016-12-12 2016-12-08 2.840 511,170 -2,400 0.11% 1,451,723
2016-12-09 2016-12-07 2.940 513,570 -2,800 0.11% 1,509,896
2016-12-08 2016-12-06 2.980 516,370 +13,600 0.11% 1,538,783
2016-12-07 2016-12-05 3.120 502,770 -3,200 0.11% 1,568,642
2016-12-06 2016-12-02 3.000 505,970 -3,600 0.11% 1,517,910
2016-12-05 2016-12-01 3.040 509,570 +23,200 0.11% 1,549,093
2016-12-02 2016-11-30 2.900 486,370 +48,000 0.11% 1,410,473
2016-12-01 2016-11-29 2.740 438,370 -20,800 0.09% 1,201,134
2016-11-30 2016-11-28 2.600 459,170 -7,200 0.10% 1,193,842
2016-11-29 2016-11-25 2.640 466,370 -2,000 0.10% 1,231,217
2016-11-28 2016-11-24 2.780 468,370 +400 0.10% 1,302,069
2016-11-25 2016-11-23 2.780 467,970 +63,200 0.10% 1,300,957
2016-11-24 2016-11-22 2.400 404,770 -6,400 0.09% 971,448
2016-11-23 2016-11-21 2.320 411,170 +800 0.09% 953,914
2016-11-22 2016-11-18 2.260 410,370 +1,200 0.09% 927,436
2016-11-21 2016-11-17 2.160 409,170 -20,000 0.09% 883,807
2016-11-18 2016-11-16 2.120 429,170 -1,200 0.09% 909,840
2016-11-17 2016-11-15 2.200 430,370 -10,000 0.09% 946,814
2016-11-16 2016-11-14 2.140 440,370 +42,400 0.10% 942,392
2016-11-15 2016-11-11 1.940 397,970 -2,000 0.09% 772,062
2016-11-11 2016-11-09 1.740 399,970 -2,400 0.09% 695,948
2016-11-10 2016-11-08 1.780 402,370 +12,400 0.09% 716,219
2016-11-08 2016-11-04 1.840 389,970 -400 0.08% 717,545
2016-11-07 2016-11-03 1.820 390,370 +2,000 0.08% 710,473
2016-11-04 2016-11-02 1.960 388,370 -31,200 0.08% 761,205
2016-11-03 2016-11-01 1.640 419,570 +16,800 0.09% 688,095
2016-11-02 2016-10-31 1.580 402,770 +1,200 0.09% 636,377
2016-11-01 2016-10-28 1.660 401,570 -400 0.09% 666,606
2016-10-28 2016-10-26 1.780 401,970 +2,000 0.09% 715,507
2016-10-27 2016-10-25 1.680 399,970 -8,000 0.09% 671,950
2016-10-26 2016-10-24 1.680 407,970 +1,200 0.09% 685,390
2016-10-25 2016-10-20 1.740 406,770 -400 0.09% 707,780
2016-10-24 2016-10-19 1.720 407,170 +7,600 0.09% 700,332
2016-10-20 2016-10-18 1.820 399,570 -62,800 0.09% 727,217
2016-10-19 2016-10-17 1.880 462,370 -41,600 0.10% 869,256
2016-10-18 2016-10-14 1.960 503,970 +69,200 0.11% 987,781
2016-10-14 2016-10-12 1.640 434,770 -4,800 0.09% 713,023
2016-10-13 2016-10-11 1.600 439,570 +800 0.09% 703,312
2016-10-12 2016-10-07 1.540 438,770 -1,200 0.09% 675,706
2016-10-07 2016-10-05 1.480 439,970 -1,200 0.10% 651,156
2016-10-06 2016-10-04 1.460 441,170 -24,000 0.10% 644,108
2016-10-05 2016-10-03 1.420 465,170 +19,200 0.10% 660,541
2016-09-30 2016-09-28 1.440 445,970 +800 0.10% 642,197
2016-09-29 2016-09-27 1.520 445,170 +400 0.10% 676,658
2016-09-28 2016-09-26 1.540 444,770 +1,600 0.10% 684,946
2016-09-26 2016-09-22 1.600 443,170 -400 0.10% 709,072
2016-09-23 2016-09-21 1.600 443,570 +400 0.10% 709,712
2016-09-22 2016-09-20 1.600 443,170 +1,600 0.10% 709,072
2016-09-21 2016-09-19 1.660 441,570 -1,200 0.10% 733,006
2016-09-20 2016-09-15 1.560 442,770 +400 0.10% 690,721
2016-09-19 2016-09-14 1.620 442,370 -800 0.10% 716,639
2016-09-15 2016-09-13 1.600 443,170 +400 0.10% 709,072
2016-09-14 2016-09-12 1.680 442,770 +800 0.10% 743,854
2016-09-13 2016-09-09 1.740 441,970 -6,800 0.10% 769,028
2016-09-12 2016-09-08 1.680 448,770 +5,600 0.10% 753,934
2016-09-09 2016-09-07 1.780 443,170 -3,200 0.10% 788,843
2016-09-08 2016-09-06 1.800 446,370 -6,000 0.10% 803,466
2016-09-07 2016-09-05 1.840 452,370 -31,600 0.10% 832,361
2016-09-05 2016-09-01 1.400 483,970 +800 0.10% 677,558
2016-09-02 2016-08-31 1.440 483,170 +1,200 0.10% 695,765
2016-09-01 2016-08-30 1.520 481,970 +400 0.10% 732,594
2016-08-31 2016-08-29 1.520 481,570 +1,200 0.10% 731,986
2016-08-29 2016-08-25 1.600 480,370 +16,800 0.10% 768,592
2016-08-26 2016-08-24 1.640 463,570 +15,600 0.10% 760,255
2016-08-25 2016-08-23 1.600 447,970 -12,400 0.10% 716,752
2016-08-24 2016-08-22 1.640 460,370 -15,600 0.10% 755,007
2016-08-22 2016-08-18 1.680 475,970 +24,800 0.10% 799,630
2016-08-19 2016-08-17 1.760 451,170 +800 0.10% 794,059
2016-08-17 2016-08-15 1.820 450,370 +5,600 0.10% 819,673
2016-08-16 2016-08-12 1.820 444,770 -3,600 0.10% 809,481
2016-08-15 2016-08-11 1.800 448,370 +800 0.10% 807,066
2016-08-12 2016-08-10 1.820 447,570 +13,200 0.10% 814,577
2016-08-11 2016-08-09 1.860 434,370 +400 0.09% 807,928
2016-08-10 2016-08-08 1.920 433,970 +400 0.09% 833,222
2016-08-09 2016-08-05 1.800 433,570 +21,200 0.09% 780,426
2016-08-08 2016-08-04 1.820 412,370 +11,200 0.09% 750,513
2016-08-05 2016-08-03 1.840 401,170 -14,000 0.09% 738,153
2016-08-03 2016-07-29 1.920 415,170 -6,000 0.09% 797,126
2016-07-28 2016-07-26 1.980 421,170 +15,600 0.09% 833,917
2016-07-26 2016-07-22 2.040 405,570 -24,000 0.09% 827,363
2016-07-25 2016-07-21 2.040 429,570 +21,200 0.09% 876,323
2016-07-22 2016-07-20 2.080 408,370 -23,600 0.09% 849,410
2016-07-21 2016-07-19 1.960 431,970 +8,400 0.09% 846,661
2016-07-20 2016-07-18 1.960 423,570 +21,200 0.09% 830,197
2016-07-19 2016-07-15 2.020 402,370 +7,600 0.09% 812,787
2016-07-18 2016-07-14 2.060 394,770 +4,000 0.09% 813,226
2016-07-15 2016-07-13 2.100 390,770 -11,600 0.08% 820,617
2016-07-14 2016-07-12 1.980 402,370 -19,200 0.09% 796,693
2016-07-13 2016-07-11 2.140 421,570 +4,800 0.09% 902,160
2016-07-12 2016-07-08 2.220 416,770 +6,800 0.09% 925,229
2016-07-11 2016-07-07 2.320 409,970 -800 0.09% 951,130
2016-07-08 2016-07-06 2.340 410,770 +8,000 0.09% 961,202
2016-07-07 2016-07-05 2.340 402,770 +400 0.09% 942,482
2016-07-06 2016-07-04 2.360 402,370 +52,000 0.09% 949,593
2016-07-05 2016-06-30 2.520 350,370 +2,400 0.08% 882,932
2016-06-29 2016-06-27 2.600 347,970 +2,400 0.08% 904,722
2016-06-28 2016-06-24 2.700 345,570 -400 0.07% 933,039
2016-06-27 2016-06-23 2.840 345,970 -48,800 0.07% 982,555
2016-06-24 2016-06-22 2.860 394,770 +11,600 0.09% 1,129,042
2016-06-20 2016-06-16 2.880 383,170 -2,400 0.08% 1,103,530
2016-06-17 2016-06-15 2.980 385,570 -2,800 0.08% 1,148,999
2016-06-15 2016-06-13 2.980 388,370 +7,600 0.08% 1,157,343
2016-06-14 2016-06-10 3.040 380,770 +10,000 0.08% 1,157,541
2016-06-13 2016-06-08 3.020 370,770 +2,400 0.08% 1,119,725
2016-06-08 2016-06-06 3.040 368,370 -3,200 0.08% 1,119,845
2016-06-07 2016-06-03 3.100 371,570 +6,000 0.08% 1,151,867
2016-06-06 2016-06-02 3.080 365,570 +1,200 0.08% 1,125,956
2016-05-31 2016-05-27 3.220 364,370 -14,400 0.08% 1,173,271
2016-05-27 2016-05-25 3.180 378,770 +800 0.08% 1,204,489
2016-05-26 2016-05-24 3.200 377,970 +4,000 0.08% 1,209,504
2016-05-25 2016-05-23 3.220 373,970 +400 0.08% 1,204,183
2016-05-24 2016-05-20 3.300 373,570 -800 0.08% 1,232,781
2016-05-23 2016-05-19 3.200 374,370 -28,800 0.08% 1,197,984
2016-05-20 2016-05-18 3.240 403,170 +30,000 0.09% 1,306,271
2016-05-19 2016-05-17 3.320 373,170 -8,000 0.08% 1,238,924
2016-05-18 2016-05-16 3.320 381,170 +5,200 0.08% 1,265,484
2016-05-17 2016-05-13 3.340 375,970 -25,200 0.08% 1,255,740
2016-05-16 2016-05-12 3.240 401,170 -2,000 0.09% 1,299,791
2016-05-13 2016-05-11 3.300 403,170 -6,400 0.09% 1,330,461
2016-05-12 2016-05-10 3.320 409,570 -28,800 0.09% 1,359,772
2016-05-11 2016-05-09 3.060 438,370 +6,800 0.09% 1,341,412
2016-05-10 2016-05-06 3.160 431,570 -800 0.09% 1,363,761
2016-05-09 2016-05-05 3.200 432,370 +15,200 0.09% 1,383,584
2016-05-06 2016-05-04 3.020 417,170 -30,800 0.09% 1,259,853
2016-05-05 2016-05-03 2.860 447,970 +20,800 0.10% 1,281,194
2016-05-04 2016-04-29 3.000 427,170 +16,400 0.09% 1,281,510
2016-05-03 2016-04-28 3.020 410,770 +34,400 0.09% 1,240,525
2016-04-29 2016-04-27 3.180 376,370 +11,200 0.08% 1,196,857
2016-04-28 2016-04-26 3.000 365,170 +116,800 0.08% 1,095,510
2016-04-27 2016-04-25 4.000 248,370 +16,400 0.05% 993,480
2016-04-22 2016-04-20 4.300 231,970 +16,000 0.05% 997,471
2016-04-21 2016-04-19 4.500 215,970 -8,400 0.05% 971,865
2016-04-19 2016-04-15 4.340 224,370 +2,400 0.05% 973,766
2016-04-18 2016-04-14 4.320 221,970 -800 0.05% 958,910
2016-04-15 2016-04-13 4.320 222,770 +17,200 0.05% 962,366
2016-04-14 2016-04-12 4.660 205,570 +18,400 0.04% 957,956
2016-04-13 2016-04-11 5.100 187,170 +3,600 0.04% 954,567
2016-04-12 2016-04-08 4.880 183,570 -3,200 0.04% 895,822
2016-04-11 2016-04-07 4.900 186,770 -5,200 0.04% 915,173
2016-04-08 2016-04-06 4.840 191,970 +1,200 0.04% 929,135
2016-04-07 2016-04-05 4.940 190,770 -64,400 0.04% 942,404
2016-04-06 2016-04-01 4.940 255,170 +400 0.06% 1,260,540
2016-04-05 2016-03-31 4.300 254,770 -4,000 0.06% 1,095,511
2016-03-30 2016-03-24 4.360 258,770 -1,200 0.07% 1,128,237
2016-03-29 2016-03-23 4.140 259,970 -4,400 0.07% 1,076,276
2016-03-23 2016-03-21 4.260 264,370 -8,400 0.07% 1,126,216
2016-03-22 2016-03-18 4.180 272,770 +1,600 0.07% 1,140,179
2016-03-18 2016-03-16 4.200 271,170 +1,600 0.07% 1,138,914
2016-03-17 2016-03-15 4.340 269,570 +6,000 0.07% 1,169,934
2016-03-16 2016-03-14 4.280 263,570 +14,400 0.07% 1,128,080
2016-03-15 2016-03-11 4.280 249,170 -10,000 0.07% 1,066,448
2016-03-14 2016-03-10 4.280 259,170 -33,600 0.07% 1,109,248
2016-03-11 2016-03-09 4.060 292,770 -117,600 0.08% 1,188,646
2016-03-10 2016-03-08 3.540 410,370 +13,200 0.11% 1,452,710
2016-03-09 2016-03-07 3.620 397,170 +1,600 0.11% 1,437,755
2016-03-08 2016-03-04 3.620 395,570 -10,800 0.11% 1,431,963
2016-03-07 2016-03-03 3.620 406,370 +137,600 0.11% 1,471,059
2016-03-04 2016-03-02 3.800 268,770 +34,400 0.07% 1,021,326
2016-03-03 2016-03-01 3.920 234,370 +8,800 0.06% 918,730
2016-03-02 2016-02-29 4.020 225,570 -9,200 0.06% 906,791
2016-03-01 2016-02-26 4.040 234,770 -12,400 0.06% 948,471
2016-02-29 2016-02-25 4.020 247,170 +19,200 0.07% 993,623
2016-02-26 2016-02-24 4.000 227,970 +1,200 0.06% 911,880
2016-02-25 2016-02-23 4.020 226,770 -10,000 0.06% 911,615
2016-02-24 2016-02-22 4.040 236,770 -109,200 0.06% 956,551
2016-02-23 2016-02-19 3.900 345,970 +102,400 0.09% 1,349,283
2016-02-22 2016-02-18 3.960 243,570 +22,400 0.07% 964,537
2016-02-19 2016-02-17 4.160 221,170 -2,000 0.06% 920,067
2016-02-17 2016-02-15 4.280 223,170 -2,400 0.06% 955,168
2016-02-16 2016-02-12 4.440 225,570 -32,000 0.06% 1,001,531
2016-02-15 2016-02-11 4.040 257,570 -44,000 0.07% 1,040,583
2016-02-12 2016-02-05 4.200 301,570 +81,600 0.08% 1,266,594
2016-02-11 2016-02-04 4.580 219,970 -22,000 0.06% 1,007,463
2016-02-05 2016-02-03 4.340 241,970 +26,800 0.06% 1,050,150
2016-02-04 2016-02-02 4.780 215,170 -85,600 0.06% 1,028,513
2016-02-03 2016-02-01 4.020 300,770 +92,000 0.08% 1,209,095
2016-02-02 2016-01-29 4.720 208,770 +10,400 0.06% 985,394
2016-02-01 2016-01-28 4.740 198,370 +1,600 0.05% 940,274
2016-01-29 2016-01-27 4.880 196,770 +5,600 0.05% 960,238
2016-01-28 2016-01-26 4.900 191,170 +26,400 0.05% 936,733
2016-01-27 2016-01-25 5.200 164,770 +800 0.04% 856,804
2016-01-26 2016-01-22 5.000 163,970 +19,200 0.04% 819,850
2016-01-25 2016-01-21 5.500 144,770 +17,200 0.04% 796,235
2016-01-22 2016-01-20 5.100 127,570 +12,000 0.03% 650,607
2016-01-20 2016-01-18 6.200 115,570 -15,600 0.03% 716,534
2016-01-19 2016-01-15 5.200 131,170 +4,000 0.04% 682,084
2016-01-18 2016-01-14 5.100 127,170 -46,000 0.03% 648,567
2016-01-11 2016-01-07 5.600 173,170 +5,200 0.05% 969,752
2015-12-29 2015-12-24 6.500 167,970 +4,000 0.05% 1,091,805
2015-12-28 2015-12-22 6.400 163,970 -3,200 0.04% 1,049,408
2015-12-23 2015-12-21 6.600 167,170 +3,200 0.04% 1,103,322
2015-12-22 2015-12-18 7.000 163,970 +400 0.04% 1,147,790
2015-12-21 2015-12-17 6.500 163,570 +400 0.04% 1,063,205
2015-12-17 2015-12-15 6.000 163,170 +3,600 0.04% 979,020
2015-12-15 2015-12-11 7.000 159,570 +400 0.04% 1,116,990
2015-12-11 2015-12-09 7.300 159,170 -2,800 0.04% 1,161,941
2015-12-03 2015-12-01 7.800 161,970 -4,000 0.04% 1,263,366
2015-12-02 2015-11-30 7.500 165,970 +800 0.04% 1,244,775
2015-12-01 2015-11-27 7.500 165,170 +11,600 0.04% 1,238,775
2015-11-27 2015-11-25 8.000 153,570 -800 0.04% 1,228,560
2015-11-26 2015-11-24 8.000 154,370 -2,800 0.04% 1,234,960
2015-11-25 2015-11-23 7.900 157,170 -3,200 0.04% 1,241,643
2015-11-24 2015-11-20 7.700 160,370 -9,200 0.04% 1,234,849
2015-11-23 2015-11-19 7.300 169,570 +800 0.05% 1,237,861
2015-11-20 2015-11-18 7.500 168,770 +800 0.05% 1,265,775
2015-11-18 2015-11-16 7.200 167,970 -25,200 0.05% 1,209,384
2015-11-17 2015-11-13 7.400 193,170 +5,200 0.05% 1,429,458
2015-11-16 2015-11-12 7.500 187,970 -800 0.05% 1,409,775
2015-11-13 2015-11-11 7.500 188,770 -14,000 0.05% 1,415,775
2015-11-12 2015-11-10 7.500 202,770 -22,400 0.05% 1,520,775
2015-11-10 2015-11-06 7.100 225,170 -33,600 0.06% 1,598,707
2015-11-09 2015-11-05 6.700 258,770 -9,600 0.07% 1,733,759
2015-11-06 2015-11-04 6.000 268,370 -400 0.07% 1,610,220
2015-11-03 2015-10-30 5.700 268,770 +19,600 0.07% 1,531,989
2015-11-02 2015-10-29 5.900 249,170 +1,600 0.07% 1,470,103
2015-10-30 2015-10-28 6.200 247,570 -34,400 0.07% 1,534,934
2015-10-28 2015-10-26 6.200 281,970 -11,200 0.08% 1,748,214
2015-10-26 2015-10-22 6.300 293,170 -3,200 0.08% 1,846,971
2015-10-23 2015-10-20 6.300 296,370 -4,000 0.08% 1,867,131
2015-10-22 2015-10-19 6.100 300,370 +1,600 0.08% 1,832,257
2015-10-20 2015-10-16 6.200 298,770 -4,000 0.08% 1,852,374
2015-10-19 2015-10-15 6.000 302,770 -30 0.08% 1,816,620
2015-10-16 2015-10-14 6.100 302,800 +35,600 0.08% 1,847,080
2015-10-15 2015-10-13 6.100 267,200 -20,800 0.07% 1,629,920
2015-10-14 2015-10-12 5.800 288,000 +2,800 0.08% 1,670,400
2015-10-12 2015-10-08 5.300 285,200 -1,200 0.08% 1,511,560
2015-10-09 2015-10-07 5.200 286,400 +400 0.08% 1,489,280
2015-10-08 2015-10-06 4.620 286,000 -6,000 0.08% 1,321,320
2015-10-07 2015-10-05 4.960 292,000 +2,400 0.08% 1,448,320
2015-10-05 2015-09-30 4.080 289,600 -1,200 0.08% 1,181,568
2015-10-02 2015-09-29 3.900 290,800 +1,200 0.08% 1,134,120
2015-09-29 2015-09-24 4.000 289,600 +800 0.08% 1,158,400
2015-09-25 2015-09-23 4.100 288,800 -1,600 0.08% 1,184,080
2015-09-24 2015-09-22 3.860 290,400 +5,200 0.08% 1,120,944
2015-09-22 2015-09-18 4.260 285,200 -19,200 0.08% 1,214,952
2015-09-18 2015-09-16 3.480 304,400 -400 0.08% 1,059,312
2015-09-16 2015-09-14 3.420 304,800 +1,600 0.08% 1,042,416
2015-09-08 2015-09-04 3.460 303,200 -2,000 0.08% 1,049,072
2015-09-02 2015-08-31 3.500 305,200 +27,200 0.08% 1,068,200
2015-09-01 2015-08-28 3.620 278,000 +1,200 0.07% 1,006,360
2015-08-31 2015-08-27 3.600 276,800 -10,400 0.07% 996,480
2015-08-28 2015-08-26 3.300 287,200 +800 0.08% 947,760
2015-08-27 2015-08-25 3.560 286,400 +9,600 0.08% 1,019,584
2015-08-26 2015-08-24 3.760 276,800 +3,600 0.07% 1,040,768
2015-08-25 2015-08-21 4.420 273,200 -5,600 0.07% 1,207,544
2015-08-24 2015-08-20 4.660 278,800 -12,000 0.07% 1,299,208
2015-08-21 2015-08-19 4.600 290,800 -400 0.08% 1,337,680
2015-08-18 2015-08-14 4.940 291,200 -4,000 0.08% 1,438,528
2015-08-17 2015-08-13 5.200 295,200 +10,800 0.08% 1,535,040
2015-08-14 2015-08-12 5.300 284,400 -4,400 0.08% 1,507,320
2015-08-13 2015-08-11 5.100 288,800 +13,600 0.08% 1,472,880
2015-08-11 2015-08-07 5.100 275,200 +400 0.07% 1,403,520
2015-08-10 2015-08-06 5.200 274,800 +800 0.16% 1,428,960
2015-08-07 2015-08-05 5.200 274,000 -2,000 0.16% 1,424,800
2015-08-05 2015-08-03 4.700 276,000 -2,400 0.16% 1,297,200
2015-08-04 2015-07-31 4.980 278,400 -2,000 0.16% 1,386,432
2015-08-03 2015-07-30 4.940 280,400 +400 0.16% 1,385,176
2015-07-31 2015-07-29 4.660 280,000 +2,000 0.16% 1,304,800
2015-07-30 2015-07-28 4.840 278,000 +1,200 0.16% 1,345,520
2015-07-27 2015-07-23 5.500 276,800 -1,200 0.16% 1,522,400
2015-07-24 2015-07-22 5.400 278,000 +800 0.16% 1,501,200
2015-07-23 2015-07-21 5.500 277,200 -4,000 0.16% 1,524,600
2015-07-22 2015-07-20 5.700 281,200 +400 0.16% 1,602,840
2015-07-21 2015-07-17 5.800 280,800 +400 0.16% 1,628,640
2015-07-20 2015-07-16 5.600 280,400 -4,400 0.16% 1,570,240
2015-07-17 2015-07-15 5.500 284,800 +4,000 0.17% 1,566,400
2015-07-16 2015-07-14 5.700 280,800 -6,400 0.16% 1,600,560
2015-07-15 2015-07-13 6.000 287,200 -5,600 0.17% 1,723,200
2015-07-14 2015-07-10 5.400 292,800 +12,000 0.17% 1,581,120
2015-07-13 2015-07-09 4.800 280,800 +7,200 0.16% 1,347,840
2015-07-10 2015-07-08 3.300 273,600 -1,600 0.16% 902,880
2015-07-09 2015-07-07 4.680 275,200 +12,800 0.16% 1,287,936
2015-07-08 2015-07-06 5.800 262,400 -4,000 0.15% 1,521,920
2015-07-07 2015-07-03 7.400 266,400 -2,000 0.15% 1,971,360
2015-07-06 2015-07-02 7.900 268,400 -2,000 0.16% 2,120,360
2015-07-03 2015-06-30 7.800 270,400 -7,600 0.16% 2,109,120
2015-07-02 2015-06-29 7.100 278,000 +4,400 0.17% 1,973,800
2015-06-30 2015-06-26 7.700 273,600 -3,200 0.16% 2,106,720
2015-06-26 2015-06-24 7.900 276,800 -38,400 0.17% 2,186,720
2015-06-25 2015-06-23 8.000 315,200 +14,800 0.19% 2,521,600
2015-06-24 2015-06-22 8.000 300,400 -20,400 0.18% 2,403,200
2015-06-23 2015-06-19 7.800 320,800 +400 0.19% 2,502,240
2015-06-22 2015-06-18 8.200 320,400 +41,600 0.19% 2,627,280
2015-06-19 2015-06-17 7.400 278,800 +12,800 0.17% 2,063,120
2015-06-18 2015-06-16 8.000 266,000 -10,800 0.16% 2,128,000
2015-06-17 2015-06-15 8.600 276,800 -53,200 0.17% 2,380,480
2015-06-16 2015-06-12 7.400 330,000 -13,200 0.20% 2,442,000
2015-06-15 2015-06-11 7.300 343,200 -80,000 0.21% 2,505,360
2015-06-10 2015-06-08 7.800 423,200 +40,000 0.25% 3,300,960
2015-06-08 2015-06-04 7.400 383,200 -86,000 0.23% 2,835,680
2015-06-05 2015-06-03 6.200 469,200 +6,000 0.28% 2,909,040
2015-06-04 2015-06-02 6.400 463,200 +31,600 0.28% 2,964,480
2015-06-03 2015-06-01 6.700 431,600 -54,400 0.26% 2,891,720
2015-06-02 2015-05-29 6.400 486,000 -6,800 0.29% 3,110,400
2015-06-01 2015-05-28 6.300 492,800 -15,200 0.30% 3,104,640
2015-05-29 2015-05-27 6.700 508,000 -28,400 0.31% 3,403,600
2015-05-28 2015-05-26 5.700 536,400 +37,600 0.32% 3,057,480
2015-05-27 2015-05-22 5.700 498,800 -14,000 0.30% 2,843,160
2015-05-26 2015-05-21 5.600 512,800 -2,000 0.32% 2,871,680
2015-05-22 2015-05-20 5.900 514,800 +13,600 0.32% 3,037,320
2015-05-21 2015-05-19 5.900 501,200 -23,200 0.31% 2,957,080
2015-05-20 2015-05-18 5.800 524,400 +38,000 0.32% 3,041,520
2015-05-19 2015-05-15 6.000 486,400 -99,200 0.30% 2,918,400
2015-05-18 2015-05-14 6.000 585,600 +4,400 0.36% 3,513,600
2015-05-15 2015-05-13 6.200 581,200 +15,200 0.36% 3,603,440
2015-05-14 2015-05-12 6.200 566,000 -14,400 0.35% 3,509,200
2015-05-13 2015-05-11 6.300 580,400 -4,000 0.36% 3,656,520
2015-05-12 2015-05-08 6.200 584,400 +33,200 0.36% 3,623,280
2015-05-11 2015-05-07 6.400 551,200 -47,600 0.34% 3,527,680
2015-05-08 2015-05-06 6.700 598,800 +87,200 0.37% 4,011,960
2015-05-07 2015-05-05 7.200 511,600 +95,600 0.32% 3,683,520
2015-05-06 2015-05-04 7.300 416,000 +230,000 0.26% 3,036,800
2015-05-05 2015-04-30 6.200 186,000 +16,000 0.11% 1,153,200
2015-05-04 2015-04-29 6.000 170,000 +7,600 0.10% 1,020,000
2015-04-30 2015-04-28 6.100 162,400 -1,200 0.10% 990,640
2015-04-29 2015-04-27 6.100 163,600 +12,400 0.10% 997,960
2015-04-28 2015-04-24 6.200 151,200 -5,600 0.10% 937,440
2015-04-27 2015-04-23 6.000 156,800 +1,200 0.10% 940,800
2015-04-24 2015-04-22 6.200 155,600 +3,600 0.10% 964,720
2015-04-23 2015-04-21 6.300 152,000 -1,200 0.10% 957,600
2015-04-22 2015-04-20 6.300 153,200 +4,400 0.10% 965,160
2015-04-21 2015-04-17 6.300 148,800 +5,200 0.09% 937,440
2015-04-20 2015-04-16 6.100 143,600 +1,600 0.09% 875,960
2015-04-17 2015-04-15 6.100 142,000 +8,800 0.09% 866,200
2015-04-16 2015-04-14 6.200 133,200 +9,200 0.08% 825,840
2015-04-15 2015-04-13 6.300 124,000 +16,800 0.08% 781,200
2015-04-14 2015-04-10 6.800 107,200 +15,200 0.07% 728,960
2015-04-13 2015-04-09 7.200 92,000 -13,200 0.06% 662,400
2015-04-10 2015-04-08 6.800 105,200 -13,600 0.07% 715,360
2015-04-09 2015-04-02 7.500 118,800 -36,000 0.07% 891,000
2015-04-08 2015-04-01 8.400 154,800 +92,800 0.10% 1,300,320
2015-04-02 2015-03-31 7.500 62,000 -11,200 0.04% 465,000
2015-04-01 2015-03-30 7.500 73,200 -1,600 0.05% 549,000
2015-03-31 2015-03-27 7.500 74,800 -10,800 0.05% 561,000
2015-03-30 2015-03-26 7.400 85,600 +1,200 0.05% 633,440
2015-03-27 2015-03-25 7.500 84,400 +400 0.05% 633,000
2015-03-26 2015-03-24 7.600 84,000 -7,600 0.05% 638,400
2015-03-25 2015-03-23 7.500 91,600 -18,400 0.06% 687,000
2015-03-24 2015-03-20 7.500 110,000 +51,600 0.07% 825,000
2015-03-23 2015-03-19 8.600 58,400 +2,400 0.04% 502,240
2015-03-20 2015-03-18 7.500 56,000 +19,200 0.04% 420,000
2015-03-18 2015-03-16 6.900 36,800 -3,200 0.02% 253,920
2015-03-17 2015-03-13 6.800 40,000 -3,200 0.03% 272,000
2015-03-13 2015-03-11 6.900 43,200 +1,200 0.03% 298,080
2015-03-12 2015-03-10 7.100 42,000 -40,000 0.03% 298,200
2015-03-11 2015-03-09 6.800 82,000 -9,600 0.05% 557,600
2015-03-10 2015-03-06 6.800 91,600 +18,000 0.06% 622,880
2015-03-09 2015-03-05 7.000 73,600 +12,000 0.05% 515,200
2015-03-06 2015-03-04 6.800 61,600 +9,600 0.04% 418,880
2015-03-05 2015-03-03 6.500 52,000 -3,600 0.03% 338,000
2015-03-04 2015-03-02 6.400 55,600 -400 0.04% 355,840
2015-03-03 2015-02-27 6.400 56,000 +10,000 0.04% 358,400
2015-03-02 2015-02-26 6.000 46,000 +2,400 0.03% 276,000
2015-02-27 2015-02-25 6.000 43,600 -18,400 0.03% 261,600
2015-02-26 2015-02-24 5.800 62,000 +800 0.04% 359,600
2015-02-25 2015-02-23 5.600 61,200 +2,400 0.04% 342,720
2015-02-24 2015-02-18 5.600 58,800 -51,600 0.04% 329,280
2015-02-23 2015-02-16 5.200 110,400 +16,400 0.07% 574,080
2015-02-17 2015-02-13 5.300 94,000 -34,000 0.06% 498,200
2015-02-16 2015-02-12 5.300 128,000 +29,600 0.08% 678,400
2015-02-13 2015-02-11 5.600 98,400 +16,800 0.06% 551,040
2015-02-12 2015-02-10 5.700 81,600 -3,600 0.05% 465,120
2015-02-11 2015-02-09 6.500 85,200 +18,800 0.05% 553,800
2015-02-10 2015-02-06 5.700 66,400 -80,000 0.04% 378,480
2015-02-09 2015-02-05 5.400 146,400 +23,200 0.09% 790,560
2015-02-06 2015-02-04 5.500 123,200 -38,000 0.08% 677,600
2015-02-05 2015-02-03 5.400 161,200 +2,400 0.10% 870,480
2015-02-04 2015-02-02 5.600 158,800 -800 0.11% 889,280
2015-02-03 2015-01-30 5.900 159,600 -13,600 0.11% 941,640
2015-02-02 2015-01-29 5.900 173,200 -13,600 0.11% 1,021,880
2015-01-30 2015-01-28 5.900 186,800 +71,600 0.12% 1,102,120
2015-01-29 2015-01-27 6.800 115,200 +42,600 0.08% 783,360
2015-01-28 2015-01-26 7.800 72,600 -13,200 0.05% 566,280
2015-01-27 2015-01-23 7.500 85,800 +61,200 0.06% 643,500
2015-01-26 2015-01-22 9.600 24,600 -2,600 0.10% 236,160
2015-01-23 2015-01-21 10.000 27,200 +13,600 0.11% 272,000
2015-01-22 2015-01-20 10.800 13,600 +2,200 0.06% 146,880
2015-01-21 2015-01-19 12.000 11,400 -200 0.05% 136,800
2015-01-20 2015-01-16 11.600 11,600 +600 0.05% 134,560
2015-01-19 2015-01-15 11.000 11,000 +2,800 0.05% 121,000
2015-01-16 2015-01-14 11.000 8,200 -3,600 0.03% 90,200
2015-01-15 2015-01-13 13.600 11,800 +7,400 0.05% 160,480
2015-01-14 2015-01-12 12.200 4,400 +600 0.02% 53,680
2015-01-13 2015-01-09 8.333 3,800 +200 0.02% 31,667
2015-01-12 2015-01-08 8.933 3,600 -15,600 0.02% 32,160
2015-01-09 2015-01-07 9.167 19,200 +1,200 0.01% 176,000
2015-01-08 2015-01-06 9.367 18,000 +4,800 0.01% 168,600
2015-01-07 2015-01-05 9.267 13,200 -12,000 0.01% 122,320
2015-01-06 2015-01-02 8.967 25,200 -1,200 0.02% 225,960
2015-01-05 2014-12-31 8.267 26,400 -10,800 0.02% 218,240
2014-12-30 2014-12-24 8.300 37,200 +9,600 0.03% 308,760
2014-12-29 2014-12-22 8.000 27,600 -12,000 0.02% 220,800
2014-12-23 2014-12-19 7.500 39,600 -22,800 0.03% 297,000
2014-12-22 2014-12-18 8.067 62,400 -2,400 0.04% 503,360
2014-12-19 2014-12-17 8.100 64,800 -4,800 0.05% 524,880
2014-12-18 2014-12-16 8.167 69,600 +2,400 0.05% 568,400
2014-12-17 2014-12-15 8.300 67,200 -6,000 0.05% 557,760
2014-12-16 2014-12-12 8.467 73,200 +8,400 0.05% 619,760
2014-12-15 2014-12-11 8.600 64,800 +26,400 0.05% 557,280
2014-12-12 2014-12-10 7.433 38,400 -5,040 0.03% 285,440
2014-12-11 2014-12-09 7.467 43,440 +3,600 0.03% 324,352
2014-12-10 2014-12-08 7.500 39,840 -15,600 0.03% 298,800
2014-12-09 2014-12-05 6.967 55,440 +6,000 0.04% 386,232
2014-12-08 2014-12-04 6.167 49,440 -3,600 0.03% 304,880
2014-12-05 2014-12-03 5.900 53,040 +4,800 0.04% 312,936
2014-12-04 2014-12-02 5.767 48,240 -7,200 0.03% 278,184
2014-12-03 2014-12-01 4.533 55,440 -13,200 0.04% 251,328
2014-12-02 2014-11-28 4.433 68,640 +12,000 0.05% 304,304
2014-12-01 2014-11-27 4.667 56,640 +24,000 0.04% 264,320
2014-11-26 2014-11-24 4.300 32,640 -1,200 0.02% 140,352
2014-11-18 2014-11-14 4.167 33,840 -6,000 0.02% 141,000
2014-11-13 2014-11-11 4.267 39,840 -6,000 0.03% 169,984
2014-11-12 2014-11-10 4.167 45,840 -1,200 0.03% 191,000
2014-11-11 2014-11-07 4.367 47,040 +8,400 0.03% 205,408
2014-10-28 2014-10-24 3.933 38,640 -1,200 0.03% 151,984
2014-10-27 2014-10-23 3.900 39,840 +1,200 0.03% 155,376
2014-10-10 2014-10-08 4.600 38,640 -6,000 0.03% 177,744
2014-10-03 2014-09-29 4.633 44,640 +6,000 0.03% 206,832
2014-09-15 2014-09-11 5.333 38,640 -14,400 0.03% 206,080
2014-09-11 2014-09-08 6.100 53,040 +4,800 0.04% 323,544
2014-09-10 2014-09-05 5.633 48,240 -1,200 0.03% 271,752
2014-09-08 2014-09-04 5.467 49,440 -19,200 0.04% 270,272
2014-09-03 2014-09-01 4.667 68,640 -4,800 0.05% 320,320
2014-09-02 2014-08-29 4.700 73,440 +957 0.05% 345,168
2014-09-01 2014-08-28 4.967 72,483 -1,200 0.05% 359,999
2014-08-29 2014-08-27 5.133 73,683 -9,600 0.05% 378,239
2014-08-27 2014-08-25 5.267 83,283 +7,200 0.06% 438,624
2014-08-26 2014-08-22 5.167 76,083 +3,600 0.05% 393,096
2014-08-25 2014-08-21 5.267 72,483 -8,400 0.05% 381,744
2014-08-22 2014-08-20 5.133 80,883 -133,200 0.06% 415,199
2014-08-21 2014-08-19 5.067 214,083 +6,000 0.15% 1,084,687
2014-08-20 2014-08-18 5.067 208,083 +144,122 0.15% 1,054,287
2014-08-19 2014-08-15 5.167 63,961 +2,400 0.05% 330,465
2014-08-15 2014-08-13 5.033 61,561 -66,001 0.04% 309,857
2014-08-14 2014-08-12 4.833 127,562 -10,800 0.09% 616,550
2014-08-13 2014-08-11 4.533 138,362 -67,200 0.10% 627,241
2014-08-12 2014-08-08 4.567 205,562 +177,722 0.15% 938,733
2014-07-23 2014-07-21 4.700 27,840 +2,400 0.02% 130,848
2014-07-11 2014-07-09 4.800 25,440 +16,800 0.02% 122,112
2014-07-08 2014-07-04 4.900 8,640 +7,200 0.01% 42,336
2014-07-04 2014-07-02 4.367 1,440 -19,200 0.00% 6,288
2014-07-02 2014-06-27 3.867 20,640 -38,400 0.02% 79,808
2014-06-30 2014-06-26 3.667 59,040 +57,600 0.04% 216,480
2014-05-08 2014-05-05 3.233 1,440 -1,200 0.00% 4,656
2014-04-29 2014-04-25 3.267 2,640 -20,400 0.00% 8,624
2014-04-28 2014-04-24 3.300 23,040 +1,200 0.02% 76,032
2014-04-25 2014-04-23 3.467 21,840 -1,200 0.02% 75,712
2014-04-24 2014-04-22 3.367 23,040 -6,000 0.02% 77,568
2014-04-23 2014-04-17 3.400 29,040 +10,800 0.02% 98,736
2014-04-15 2014-04-11 3.233 18,240 -18,000 0.01% 58,976
2014-04-14 2014-04-10 2.867 36,240 +30,000 0.03% 103,888
2014-03-26 2014-03-24 2.500 6,240 -2,400 0.00% 15,600
2014-03-24 2014-03-20 2.467 8,640 -2,400 0.01% 21,312
2014-03-19 2014-03-17 2.467 11,040 -4,800 0.01% 27,232
2014-03-12 2014-03-10 2.467 15,840 +2,400 0.01% 39,072
2014-03-11 2014-03-07 2.367 13,440 +2,400 0.01% 31,808
2014-02-27 2014-02-25 2.333 11,040 -3,600 0.01% 25,760
2014-02-04 2014-01-28 2.300 14,640 +3,600 0.01% 33,672
2013-12-16 2013-12-12 2.667 11,040 -3,600 0.01% 29,440
2013-12-13 2013-12-11 2.800 14,640 +7,200 0.01% 40,992
2013-11-11 2013-11-07 2.700 7,440 -2,400 0.01% 20,088
2013-11-07 2013-11-05 2.767 9,840 +3,600 0.01% 27,224
2013-10-09 2013-10-07 2.833 6,240 -8,400 0.02% 17,680
2013-10-07 2013-10-03 2.733 14,640 +180 0.04% 40,016
2013-09-17 2013-09-13 2.500 14,460 -3,600 0.03% 36,150
2013-09-02 2013-08-29 2.500 18,060 +8,400 0.04% 45,150
2013-07-17 2013-07-15 2.300 9,660 -1,200 0.02% 22,218
2013-07-08 2013-07-04 2.233 10,860 +1,200 0.03% 24,254
2013-06-24 2013-06-20 2.467 9,660 -2,400 0.02% 23,828
2013-06-18 2013-06-14 2.400 12,060 -7,200 0.03% 28,944
2013-05-20 2013-05-15 2.100 19,260 +9,600 0.05% 40,446
2013-05-15 2013-05-13 2.167 9,660 +2,400 0.02% 20,930
2013-05-10 2013-05-08 2.267 7,260 +2,400 0.02% 16,456
2013-05-07 2013-05-03 2.333 4,860 +3,600 0.01% 11,340
2012-08-06 2012-08-02 3.833 1,260 -3,000 0.00% 4,830
2012-06-28 2012-06-26 4.800 4,260 -9,600 0.01% 20,448
2012-06-25 2012-06-21 4.533 13,860 +9,600 0.03% 62,832
2012-06-08 2012-06-06 4.000 4,260 -4,800 0.01% 17,040
2012-06-07 2012-06-05 3.667 9,060 +4,800 0.02% 33,220
2012-05-25 2012-05-23 3.733 4,260 -22,800 0.01% 15,904
2012-05-24 2012-05-22 3.700 27,060 +22,800 0.07% 100,122
2012-05-18 2012-05-16 3.500 4,260 -3,600 0.01% 14,910
2012-05-17 2012-05-15 3.500 7,860 -9,600 0.02% 27,510
2012-05-16 2012-05-14 3.733 17,460 +6,000 0.04% 65,184
2012-05-15 2012-05-11 3.800 11,460 -7,200 0.03% 43,548
2012-05-14 2012-05-10 3.833 18,660 +14,400 0.05% 71,530
2012-05-07 2012-05-03 3.667 4,260 -22,800 0.01% 15,620
2012-05-04 2012-05-02 3.700 27,060 +22,800 0.07% 100,122
2012-05-03 2012-04-30 3.933 4,260 -13,200 0.01% 16,756
2012-05-02 2012-04-27 3.933 17,460 +13,200 0.04% 68,676
2012-04-27 2012-04-25 3.767 4,260 -1,200 0.01% 16,046
2012-04-26 2012-04-24 3.767 5,460 +1,200 0.01% 20,566
2012-04-24 2012-04-20 3.767 4,260 -3,600 0.01% 16,046
2012-04-23 2012-04-19 3.800 7,860 +3,600 0.02% 29,868
2012-04-20 2012-04-18 3.833 4,260 -24,000 0.01% 16,330
2012-04-19 2012-04-17 3.833 28,260 +1,200 0.07% 108,330
2012-04-18 2012-04-16 3.867 27,060 +22,800 0.07% 104,632
2012-04-17 2012-04-13 4.000 4,260 -10,800 0.01% 17,040
2012-04-13 2012-04-11 3.933 15,060 +10,800 0.05% 59,236
2012-04-05 2012-04-02 3.833 4,260 -13,200 0.01% 16,330
2012-03-30 2012-03-28 3.633 17,460 +13,200 0.06% 63,438
2012-03-22 2012-03-20 3.667 4,260 -13,200 0.01% 15,620
2012-03-16 2012-03-14 3.967 17,460 +4,800 0.06% 69,258
2012-03-15 2012-03-13 4.133 12,660 -1,200 0.04% 52,328
2012-03-14 2012-03-12 4.133 13,860 -10,800 0.05% 57,288
2012-03-13 2012-03-09 3.867 24,660 +18,000 0.08% 95,352
2012-03-12 2012-03-08 3.867 6,660 +2,400 0.02% 25,752
2012-03-07 2012-03-05 3.167 4,260 -18,000 0.01% 13,490
2012-03-06 2012-03-02 3.167 22,260 +18,000 0.08% 70,490
2012-02-24 2012-02-22 3.000 4,260 -1,200 0.01% 12,780
2012-02-21 2012-02-17 2.933 5,460 +1,200 0.02% 16,016
2011-12-08 2011-12-06 2.833 4,260 -28,800 0.01% 12,070
2011-11-30 2011-11-28 2.833 33,060 -15 0.11% 93,670
2011-10-04 2011-09-30 3.167 33,075 -2,400 0.11% 104,738
2011-09-30 2011-09-27 3.000 35,475 +31,200 0.12% 106,425
2011-09-28 2011-09-26 2.767 4,275 -6,000 0.01% 11,828
2011-09-05 2011-09-01 2.633 10,275 +6,000 0.07% 27,058
2011-09-02 2011-08-31 2.633 4,275 -6,000 0.03% 11,258
2011-08-30 2011-08-26 2.467 10,275 -92,475 0.07% 25,345
2011-08-16 2011-08-12 2.400 102,750 +92,475 0.70% 246,600
2011-08-10 2011-08-08 2.600 10,275 -6,000 0.07% 26,715
2011-08-09 2011-08-05 2.667 16,275 +6,000 0.11% 43,400
2011-08-05 2011-08-03 2.800 10,275 -360 0.07% 28,770
2011-07-29 2011-07-27 2.933 10,635 -4,800 0.07% 31,196
2011-07-28 2011-07-26 2.933 15,435 -1,380 0.10% 45,276
2011-07-27 2011-07-25 2.833 16,815 +180 0.11% 47,643
2011-07-15 2011-07-13 3.100 16,635 -1,200 0.11% 51,569
2011-07-13 2011-07-11 3.233 17,835 +1,200 0.12% 57,667
2011-07-08 2011-07-06 3.233 16,635 +6,000 0.11% 53,787
2011-06-17 2011-06-15 3.100 10,635 -1,740 0.07% 32,969
2011-06-14 2011-06-10 3.000 12,375 +1,140 0.08% 37,125
2011-06-13 2011-06-09 2.900 11,235 +615 0.08% 32,582
2011-06-10 2011-06-08 3.133 10,620 -60 0.07% 33,276
2011-04-04 2011-03-31 5.800 10,680 -300 0.07% 61,944
2011-04-01 2011-03-30 5.000 10,980 -660 0.07% 54,900
2011-03-29 2011-03-25 5.400 11,640 +960 0.08% 62,856
2011-03-23 2011-03-21 5.467 10,680 +60 0.07% 58,384
2011-03-21 2011-03-17 5.767 10,620 -1,920 0.07% 61,242
2011-03-07 2011-03-03 5.300 12,540 +1,920 0.09% 66,462
2011-02-23 2011-02-21 5.667 10,620 -4,860 0.07% 60,180
2011-02-10 2011-02-08 5.933 15,480 -900 0.11% 91,848
2011-01-20 2011-01-18 5.833 16,380 -300 0.11% 95,550
2011-01-13 2011-01-11 5.933 16,680 +2,580 0.11% 98,968
2011-01-11 2011-01-07 6.333 14,100 -1,680 0.10% 89,300
2011-01-10 2011-01-06 6.200 15,780 +3,660 0.11% 97,836
2011-01-07 2011-01-05 6.067 12,120 +1,500 0.08% 73,528
2011-01-04 2010-12-31 6.433 10,620 +360 0.07% 68,322
2010-12-06 2010-12-02 6.300 10,260 -1,440 0.07% 64,638
2010-12-02 2010-11-30 6.067 11,700 +1,440 0.08% 70,980
2010-11-12 2010-11-10 7.133 10,260 -300 0.07% 73,188
2010-11-10 2010-11-08 7.500 10,560 -8,460 0.07% 79,200
2010-11-09 2010-11-05 6.167 19,020 -1,020 0.13% 117,290
2010-11-04 2010-11-02 5.733 20,040 -840 0.15% 114,896
2010-10-22 2010-10-20 5.467 20,880 -11,640 0.15% 114,144
2010-10-21 2010-10-19 5.467 32,520 +1,620 0.24% 177,776
2010-10-20 2010-10-18 5.600 30,900 +10,020 0.22% 173,040
2010-09-24 2010-09-21 5.167 20,880 +600 0.15% 107,880
2010-09-21 2010-09-17 4.900 20,280 -420 0.15% 99,372
2010-09-17 2010-09-15 4.833 20,700 -300 0.15% 100,050
2010-09-14 2010-09-10 4.600 21,000 -7,320 0.21% 96,600
2010-09-10 2010-09-08 4.633 28,320 +300 0.29% 131,216
2010-09-08 2010-09-06 4.567 28,020 +6,960 0.28% 127,958
2010-09-06 2010-09-02 4.467 21,060 +360 0.21% 94,068
2010-08-11 2010-08-09 5.167 20,700 -600 0.21% 106,950
2010-08-06 2010-08-04 5.200 21,300 -120 0.21% 110,760
2010-07-29 2010-07-27 4.900 21,420 +120 0.22% 104,958
2010-07-23 2010-07-21 4.967 21,300 -60 0.21% 105,790
2010-07-21 2010-07-19 4.967 21,360 +120 0.22% 106,088
2010-07-19 2010-07-15 5.333 21,240 +60 0.21% 113,280
2010-07-15 2010-07-13 5.767 21,180 +600 0.21% 122,138
2010-06-30 2010-06-28 5.233 20,580 -5,520 0.21% 107,702
2010-06-23 2010-06-21 4.867 26,100 -2,520 0.26% 127,020
2010-06-21 2010-06-17 5.200 28,620 +8,040 0.29% 148,824
2010-06-17 2010-06-14 5.400 20,580 -1,920 0.21% 111,132
2010-06-15 2010-06-11 5.200 22,500 +1,920 0.23% 117,000
2010-06-02 2010-05-31 5.500 20,580 +2,400 0.21% 113,190
2010-05-25 2010-05-20 5.300 18,180 -960 0.18% 96,354
2010-05-19 2010-05-17 5.933 19,140 +180 0.19% 113,564
2010-05-18 2010-05-14 6.300 18,960 +960 0.19% 119,448
2010-05-13 2010-05-11 6.633 18,000 -420 0.18% 119,400
2010-05-12 2010-05-10 6.900 18,420 -420 0.19% 127,098
2010-05-04 2010-04-30 7.467 18,840 +300 0.21% 140,672
2010-05-03 2010-04-29 7.333 18,540 -11,400 0.21% 135,960
2010-04-28 2010-04-26 7.667 29,940 +4,800 0.33% 229,540
2010-04-26 2010-04-22 8.067 25,140 -1,740 0.28% 202,796
2010-04-23 2010-04-21 8.233 26,880 +6,540 0.30% 221,312
2010-04-22 2010-04-20 8.333 20,340 +4,620 0.22% 169,500
2010-04-20 2010-04-16 7.967 15,720 -1,500 0.17% 125,236
2010-04-19 2010-04-15 7.833 17,220 -8,220 0.19% 134,890
2010-04-16 2010-04-14 8.133 25,440 +3,960 0.28% 206,912
2010-04-15 2010-04-13 6.700 21,480 +2,940 0.24% 143,916
2010-04-14 2010-04-12 7.000 18,540 +180 0.21% 129,780
2010-04-13 2010-04-09 7.300 18,360 -3,300 0.20% 134,028
2010-04-12 2010-04-08 7.533 21,660 +3,360 0.24% 163,172
2010-04-09 2010-04-07 7.533 18,300 -10,140 0.20% 137,860
2010-04-07 2010-03-31 6.067 28,440 -3,000 0.31% 172,536
2010-04-01 2010-03-30 6.467 31,440 -5,580 0.35% 203,312
2010-03-31 2010-03-29 6.267 37,020 +13,200 0.41% 231,992
2010-03-30 2010-03-26 5.933 23,820 -17,520 0.26% 141,332
2010-03-29 2010-03-25 6.100 41,340 +60 0.46% 252,174
2010-03-25 2010-03-23 6.000 41,280 +60 0.46% 247,680
2010-03-24 2010-03-22 6.200 41,220 -4,620 0.46% 255,564
2010-03-23 2010-03-19 6.133 45,840 -780 0.51% 281,152
2010-03-22 2010-03-18 5.967 46,620 -1,200 0.52% 278,166
2010-03-18 2010-03-16 6.033 47,820 -1,740 0.53% 288,514
2010-03-17 2010-03-15 6.067 49,560 +24,300 0.55% 300,664
2010-03-15 2010-03-11 6.433 25,260 +20,340 0.28% 162,506
2010-03-05 2010-03-03 6.267 4,920 -1,920 0.05% 30,832
2010-03-04 2010-03-02 6.067 6,840 +1,920 0.08% 41,496
2010-02-19 2010-02-17 6.333 4,920 -4,080 0.05% 31,160
2010-02-18 2010-02-12 6.133 9,000 -7,500 0.10% 55,200
2010-02-17 2010-02-11 6.167 16,500 -6,300 0.18% 101,750
2010-02-11 2010-02-09 5.733 22,800 -600 0.25% 130,720
2010-02-09 2010-02-05 6.000 23,400 +3,300 0.26% 140,400
2010-02-08 2010-02-04 6.367 20,100 +1,500 0.22% 127,970
2010-02-04 2010-02-02 6.667 18,600 -900 0.21% 124,000
2010-02-03 2010-02-01 6.800 19,500 -2,220 0.22% 132,600
2010-01-28 2010-01-26 6.467 21,720 +1,740 0.24% 140,456
2010-01-25 2010-01-21 6.700 19,980 -120 0.22% 133,866
2010-01-22 2010-01-20 6.667 20,100 +3,000 0.22% 134,000
2010-01-21 2010-01-19 6.633 17,100 +9,180 0.19% 113,430
2010-01-19 2010-01-15 6.833 7,920 +1,740 0.09% 54,120
2010-01-15 2010-01-13 6.367 6,180 -13,740 0.07% 39,346
2010-01-14 2010-01-12 6.567 19,920 -600 0.22% 130,808
2010-01-13 2010-01-11 6.633 20,520 +13,200 0.23% 136,116
2010-01-12 2010-01-08 6.200 7,320 -900 0.08% 45,384
2010-01-11 2010-01-07 5.833 8,220 -1,980 0.09% 47,950
2010-01-06 2010-01-04 5.667 10,200 -2,940 0.11% 57,800
2010-01-05 2009-12-31 5.500 13,140 -240 0.15% 72,270
2010-01-04 2009-12-29 5.533 13,380 +300 0.15% 74,036
2009-12-30 2009-12-28 5.600 13,080 +1,560 0.14% 73,248
2009-12-29 2009-12-24 5.700 11,520 -1,740 0.13% 65,664
2009-12-28 2009-12-22 6.467 13,260 +480 0.15% 85,748
2009-12-23 2009-12-21 5.667 12,780 +3,060 0.14% 72,420
2009-12-21 2009-12-17 5.733 9,720 -1,860 0.11% 55,728
2009-12-18 2009-12-16 5.833 11,580 -240 0.13% 67,550
2009-12-17 2009-12-15 6.000 11,820 -3,240 0.13% 70,920
2009-12-16 2009-12-14 5.833 15,060 +7,020 0.17% 87,850
2009-12-14 2009-12-10 6.200 8,040 -60 0.09% 49,848
2009-12-10 2009-12-08 6.333 8,100 +1,680 0.09% 51,300
2009-12-09 2009-12-07 6.400 6,420 -3,480 0.07% 41,088
2009-12-07 2009-12-03 6.567 9,900 -4,500 0.11% 65,010
2009-12-03 2009-12-01 6.267 14,400 +6,780 0.16% 90,240
2009-12-02 2009-11-30 6.333 7,620 -60 0.08% 48,260
2009-12-01 2009-11-27 6.333 7,680 +60 0.08% 48,640
2009-11-30 2009-11-26 6.333 7,620 +120 0.08% 48,260
2009-11-25 2009-11-23 6.467 7,500 -2,100 0.08% 48,500
2009-11-24 2009-11-20 6.100 9,600 +2,100 0.11% 58,560
2009-11-23 2009-11-19 6.500 7,500 -780 0.08% 48,750
2009-11-20 2009-11-18 6.333 8,280 +780 0.09% 52,440
2009-11-19 2009-11-17 6.700 7,500 +300 0.08% 50,250
2009-11-18 2009-11-16 6.000 7,200 +300 0.08% 43,200
2009-11-16 2009-11-12 6.467 6,900 +540 0.08% 44,620
2009-11-11 2009-11-09 7.333 6,360 +1,560 0.07% 46,640
2009-11-09 2009-11-05 6.033 4,800 -10,140 0.05% 28,960
2009-11-06 2009-11-04 5.733 14,940 -120 0.17% 85,656
2009-11-05 2009-11-03 5.833 15,060 +4,260 0.17% 87,850
2009-10-29 2009-10-27 6.167 10,800 +1,680 0.12% 66,600
2009-10-20 2009-10-16 6.000 9,120 -840 0.10% 54,720
2009-10-19 2009-10-15 6.267 9,960 +4,920 0.11% 62,416
2009-10-14 2009-10-12 6.100 5,040 +1,920 0.06% 30,744
2009-10-06 2009-10-02 6.100 3,120 -4,200 0.03% 19,032
2009-10-05 2009-09-30 6.200 7,320 +4,200 0.08% 45,384
2009-09-30 2009-09-28 6.333 3,120 -1,500 0.03% 19,760
2009-09-29 2009-09-25 6.333 4,620 -6,840 0.05% 29,260
2009-09-28 2009-09-24 6.100 11,460 +8,340 0.13% 69,906
2009-09-24 2009-09-22 6.500 3,120 -2,820 0.03% 20,280
2009-09-23 2009-09-21 6.333 5,940 -3,540 0.07% 37,620
2009-09-21 2009-09-17 6.133 9,480 -420 0.10% 58,144
2009-09-18 2009-09-16 6.100 9,900 +6,780 0.11% 60,390
2009-09-07 2009-09-03 6.567 3,120 -1,500 0.03% 20,488
2009-09-04 2009-09-02 6.133 4,620 +1,500 0.05% 28,336
2009-08-31 2009-08-27 6.733 3,120 -1,500 0.03% 21,008
2009-08-25 2009-08-21 6.833 4,620 -540 0.05% 31,570
2009-08-24 2009-08-20 7.400 5,160 -11,160 0.06% 38,184
2009-08-19 2009-08-17 6.933 16,320 -240 0.18% 113,152
2009-08-14 2009-08-12 7.833 16,560 +1,380 0.18% 129,720
2009-08-10 2009-08-06 8.233 15,180 +120 0.17% 124,982
2009-08-07 2009-08-05 8.500 15,060 +960 0.17% 128,010
2009-08-06 2009-08-04 8.333 14,100 -300 0.16% 117,500
2009-08-04 2009-07-31 8.167 14,400 +300 0.16% 117,600
2009-07-29 2009-07-27 8.667 14,100 +11,100 0.16% 122,200
2009-07-23 2009-07-21 9.500 3,000 -240 0.03% 28,500
2009-07-02 2009-06-29 7.367 3,240 -1,020 0.04% 23,868
2009-06-30 2009-06-26 7.767 4,260 +1,020 0.05% 33,086
2009-06-25 2009-06-23 6.967 3,240 -780 0.04% 22,572
2009-06-24 2009-06-22 7.433 4,020 -1,020 0.04% 29,882
2009-06-18 2009-06-16 8.667 5,040 -2,220 0.06% 43,680
2009-06-15 2009-06-11 10.000 7,260 -4,800 0.08% 72,600
2009-06-12 2009-06-10 10.500 12,060 -1,380 0.13% 126,630
2009-06-11 2009-06-09 10.000 13,440 +5,820 0.15% 134,400
2009-06-10 2009-06-08 10.500 7,620 -960 0.08% 80,010
2009-06-09 2009-06-05 10.167 8,580 +360 0.09% 87,230
2009-06-08 2009-06-04 9.833 8,220 +60 0.09% 80,830
2009-06-05 2009-06-03 9.833 8,160 +4,020 0.09% 80,240
2009-06-04 2009-06-02 9.000 4,140 +180 0.05% 37,260
2009-06-03 2009-06-01 10.500 3,960 +2,880 0.04% 41,580
2009-06-02 2009-05-29 9.833 1,080 +180 0.01% 10,620
2009-06-01 2009-05-27 7.867 900 -240 0.01% 7,080
2009-05-29 2009-05-26 6.733 1,140 -1,020 0.01% 7,676
2009-05-27 2009-05-25 7.667 2,160 +1,110 0.02% 16,560
2009-05-26 2009-05-22 5.833 1,050 +840 0.01% 6,125
2009-05-25 2009-05-21 5.633 210 -1,320 0.00% 1,183
2009-05-22 2009-05-20 5.567 1,530 +1,320 0.02% 8,517
2009-05-19 2009-05-15 5.000 210 -2,100 0.00% 1,050
2009-05-18 2009-05-14 4.867 2,310 +2,100 0.03% 11,242
2009-05-13 2009-05-11 4.733 210 -600 0.00% 994
2009-05-12 2009-05-08 5.000 810 -690 0.01% 4,050
2009-05-11 2009-05-07 4.767 1,500 +900 0.02% 7,150
2009-05-07 2009-05-05 5.067 600 -2,160 0.01% 3,040
2009-05-06 2009-05-04 4.600 2,760 -1,080 0.03% 12,696
2009-04-27 2009-04-23 4.333 3,840 -1,260 0.04% 16,640
2009-04-24 2009-04-22 4.333 5,100 -1,800 0.06% 22,100
2009-04-22 2009-04-20 4.333 6,900 +2,940 0.08% 29,900
2009-04-21 2009-04-17 4.733 3,960 +3,960 0.04% 18,744
2009-04-16 2009-04-14 5.000 0 -2,280
2009-04-14 2009-04-08 4.500 2,280 +2,100 0.03% 10,260
2009-04-08 2009-04-06 4.500 180 +180 0.00% 810
2009-03-31 2009-03-27 4.667 0 -120
2009-03-30 2009-03-26 4.633 120 -1,920 0.00% 556
2009-03-24 2009-03-20 4.667 2,040 -180 0.02% 9,520
2009-03-23 2009-03-19 4.667 2,220 +60 0.02% 10,360
2009-03-20 2009-03-18 4.500 2,160 +1,560 0.02% 9,720
2009-03-19 2009-03-17 4.667 600 -1,500 0.01% 2,800
2009-03-16 2009-03-12 4.967 2,100 +2,100 0.02% 10,430
2009-03-13 2009-03-11 5.333 0 -300
2009-03-12 2009-03-10 5.000 300 +300 0.00% 1,500
2009-03-03 2009-02-27 4.367 0 -2,340
2009-02-26 2009-02-24 4.333 2,340 +120 0.03% 10,140
2009-02-20 2009-02-18 4.333 2,220 +960 0.02% 9,620
2009-02-17 2009-02-13 4.667 1,260 +1,080 0.01% 5,880
2009-02-16 2009-02-12 4.733 180 +180 0.00% 852
2009-02-13 2009-02-11 5.267 0 -1,080
2009-02-12 2009-02-10 4.733 1,080 +1,080 0.01% 5,112
2009-02-11 2009-02-09 5.267 0 -180
2009-02-09 2009-02-05 5.300 180 +180 0.00% 954
2008-12-08 2008-12-04 6.000 0 -120
2008-12-02 2008-11-28 6.600 120 +120 0.00% 792
2008-10-28 2008-10-24 5.833 0 -180
2008-10-27 2008-10-23 7.300 180 +180 0.00% 1,314
2008-10-22 2008-10-20 10.333 0 -360
2008-10-21 2008-10-17 8.300 360 -60 0.00% 2,988
2008-10-16 2008-10-14 8.333 420 -60 0.00% 3,500
2008-10-15 2008-10-13 9.833 480 -120 0.01% 4,720
2008-10-14 2008-10-10 8.333 600 +300 0.01% 5,000
2008-10-10 2008-10-08 14.333 300 +300 0.00% 4,300
2007-06-26 2007-06-22 111.667 0

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