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$)
2024-01-02 2023-12-28 0.450 0 +0
2023-12-29 2023-12-27 0.450 0 +0
2023-12-28 2023-12-22 0.450 0 +0
2023-12-27 2023-12-21 0.450 0 +0
2023-12-22 2023-12-20 0.450 0 +0
2023-12-21 2023-12-19 0.450 0 +0
2023-12-20 2023-12-18 0.450 0 +0
2023-12-19 2023-12-15 0.450 0 +0
2023-12-18 2023-12-14 0.450 0 +0
2023-12-15 2023-12-13 0.450 0 +0
2023-12-14 2023-12-12 0.450 0 +0
2023-12-13 2023-12-11 0.450 0 +0
2023-12-12 2023-12-08 0.450 0 +0
2023-12-11 2023-12-07 0.450 0 +0
2023-12-08 2023-12-06 0.450 0 +0
2023-12-07 2023-12-05 0.450 0 +0
2023-12-06 2023-12-04 0.450 0 +0
2023-12-05 2023-12-01 0.450 0 +0
2023-12-04 2023-11-30 0.450 0 +0
2023-12-01 2023-11-29 0.450 0 +0
2023-11-30 2023-11-28 0.450 0 +0
2023-11-29 2023-11-27 0.450 0 +0
2023-11-28 2023-11-24 0.450 0 +0
2023-11-27 2023-11-23 0.450 0 +0
2023-11-24 2023-11-22 0.450 0 +0
2023-11-23 2023-11-21 0.450 0 +0
2023-11-22 2023-11-20 0.450 0 +0
2023-11-21 2023-11-17 0.450 0 +0
2023-11-20 2023-11-16 0.450 0 +0
2023-11-17 2023-11-15 0.450 0 +0
2023-11-16 2023-11-14 0.450 0 +0
2023-11-15 2023-11-13 0.450 0 +0
2023-11-14 2023-11-10 0.450 0 +0
2023-11-13 2023-11-09 0.450 0 +0
2023-11-10 2023-11-08 0.450 0 +0
2023-11-09 2023-11-07 0.450 0 +0
2023-11-08 2023-11-06 0.450 0 +0
2023-11-07 2023-11-03 0.450 0 +0
2023-11-06 2023-11-02 0.450 0 +0
2023-11-03 2023-11-01 0.450 0 +0
2023-11-02 2023-10-31 0.450 0 +0
2023-11-01 2023-10-30 0.450 0 +0
2023-10-31 2023-10-27 0.450 0 +0
2023-10-30 2023-10-26 0.450 0 +0
2023-10-27 2023-10-25 0.450 0 +0
2023-10-26 2023-10-24 0.450 0 +0
2023-10-25 2023-10-20 0.450 0 +0
2023-10-24 2023-10-19 0.450 0 +0
2023-10-20 2023-10-18 0.450 0 +0
2023-10-19 2023-10-17 0.450 0 +0
2023-10-18 2023-10-16 0.450 0 +0
2023-10-17 2023-10-13 0.450 0 +0
2023-10-16 2023-10-12 0.450 0 +0
2023-10-13 2023-10-11 0.450 0 +0
2023-10-12 2023-10-10 0.450 0 +0
2023-10-11 2023-10-09 0.450 0 +0
2023-10-10 2023-10-06 0.450 0 +0
2023-10-09 2023-10-05 0.450 0 +0
2023-10-06 2023-10-04 0.450 0 +0
2023-10-05 2023-10-03 0.450 0 +0
2023-10-04 2023-09-29 0.450 0 +0
2023-10-03 2023-09-28 0.450 0 +0
2023-09-29 2023-09-27 0.450 0 +0
2023-09-28 2023-09-26 0.450 0 +0
2023-09-27 2023-09-25 0.450 0 +0
2023-09-26 2023-09-22 0.450 0 +0
2023-09-25 2023-09-21 0.450 0 +0
2023-09-22 2023-09-20 0.450 0 +0
2023-09-21 2023-09-19 0.450 0 +0
2023-09-20 2023-09-18 0.450 0 +0
2023-09-19 2023-09-15 0.450 0 +0
2023-09-18 2023-09-14 0.450 0 +0
2023-09-15 2023-09-13 0.450 0 +0
2023-09-14 2023-09-12 0.450 0 +0
2023-09-13 2023-09-11 0.450 0 +0
2023-09-12 2023-09-07 0.450 0 +0
2023-09-11 2023-09-06 0.450 0 +0
2023-09-07 2023-09-05 0.450 0 +0
2023-09-06 2023-09-04 0.450 0 +0
2023-09-05 2023-08-31 0.450 0 +0
2023-09-04 2023-08-30 0.450 0 +0
2023-08-31 2023-08-29 0.450 0 +0
2023-08-30 2023-08-28 0.450 0 +0
2023-08-29 2023-08-25 0.450 0 +0
2023-08-28 2023-08-24 0.450 0 +0
2023-08-25 2023-08-23 0.450 0 +0
2023-08-24 2023-08-22 0.450 0 +0
2023-08-23 2023-08-21 0.450 0 +0
2023-08-22 2023-08-18 0.450 0 +0
2023-08-21 2023-08-17 0.450 0 +0
2023-08-18 2023-08-16 0.450 0 +0
2023-08-17 2023-08-15 0.450 0 +0
2023-08-16 2023-08-14 0.450 0 +0
2023-08-15 2023-08-11 0.450 0 +0
2023-08-14 2023-08-10 0.450 0 +0
2023-08-11 2023-08-09 0.450 0 +0
2023-08-10 2023-08-08 0.450 0 +0
2023-08-09 2023-08-07 0.450 0 +0
2023-08-08 2023-08-04 0.450 0 +0
2023-08-07 2023-08-03 0.450 0 +0
2023-08-04 2023-08-02 0.450 0 +0
2023-08-03 2023-08-01 0.450 0 +0
2023-08-02 2023-07-31 0.450 0 +0
2023-08-01 2023-07-28 0.450 0 +0
2023-07-31 2023-07-27 0.450 0 +0
2023-07-28 2023-07-26 0.450 0 +0
2023-07-27 2023-07-25 0.450 0 +0
2023-07-26 2023-07-24 0.450 0 +0
2023-07-25 2023-07-21 0.450 0 +0
2023-07-24 2023-07-20 0.450 0 +0
2023-07-21 2023-07-19 0.450 0 +0
2023-07-20 2023-07-18 0.450 0 +0
2023-07-19 2023-07-14 0.450 0 +0
2023-07-18 2023-07-13 0.450 0 +0
2023-07-14 2023-07-12 0.450 0 +0
2023-07-13 2023-07-11 0.450 0 +0
2023-07-12 2023-07-10 0.450 0 +0
2023-07-11 2023-07-07 0.450 0 +0
2023-07-10 2023-07-06 0.450 0 +0
2023-07-07 2023-07-05 0.450 0 +0
2023-07-06 2023-07-04 0.450 0 +0
2023-07-05 2023-07-03 0.450 0 +0
2023-07-04 2023-06-30 0.450 0 +0
2023-07-03 2023-06-29 0.450 0 +0
2023-06-30 2023-06-28 0.450 0 +0
2023-06-29 2023-06-27 0.450 0 +0
2023-06-28 2023-06-26 0.450 0 +0
2023-06-27 2023-06-23 0.450 0 +0
2023-06-26 2023-06-21 0.450 0 +0
2023-06-23 2023-06-20 0.450 0 +0
2023-06-21 2023-06-19 0.450 0 +0
2023-06-20 2023-06-16 0.450 0 +0
2023-06-19 2023-06-15 0.450 0 +0
2023-06-16 2023-06-14 0.450 0 +0
2023-06-15 2023-06-13 0.450 0 +0
2023-06-14 2023-06-12 0.450 0 +0
2023-06-13 2023-06-09 0.450 0 +0
2023-06-12 2023-06-08 0.450 0 +0
2023-06-09 2023-06-07 0.450 0 +0
2023-06-08 2023-06-06 0.450 0 +0
2023-06-07 2023-06-05 0.450 0 +0
2023-06-06 2023-06-02 0.450 0 +0
2023-06-05 2023-06-01 0.450 0 +0
2023-06-02 2023-05-31 0.450 0 +0
2023-06-01 2023-05-30 0.450 0 +0
2023-05-31 2023-05-29 0.450 0 +0
2023-05-30 2023-05-25 0.450 0 +0
2023-05-29 2023-05-24 0.450 0 +0
2023-05-25 2023-05-23 0.450 0 +0
2023-05-24 2023-05-22 0.450 0 +0
2023-05-23 2023-05-19 0.450 0 +0
2023-05-22 2023-05-18 0.450 0 +0
2023-05-19 2023-05-17 0.450 0 +0
2023-05-18 2023-05-16 0.450 0 +0
2023-05-17 2023-05-15 0.450 0 +0
2023-05-16 2023-05-12 0.450 0 +0
2023-05-15 2023-05-11 0.450 0 +0
2023-05-12 2023-05-10 0.450 0 +0
2023-05-11 2023-05-09 0.450 0 +0
2023-05-10 2023-05-08 0.450 0 +0
2023-05-09 2023-05-05 0.450 0 +0
2023-05-08 2023-05-04 0.450 0 +0
2023-05-05 2023-05-03 0.450 0 +0
2023-05-04 2023-05-02 0.450 0 +0
2023-05-03 2023-04-28 0.450 0 +0
2023-05-02 2023-04-27 0.450 0 +0
2023-04-28 2023-04-26 0.450 0 +0
2023-04-27 2023-04-25 0.450 0 +0
2023-04-26 2023-04-24 0.450 0 +0
2023-04-25 2023-04-21 0.450 0 +0
2023-04-24 2023-04-20 0.450 0 +0
2023-04-21 2023-04-19 0.450 0 +0
2023-04-20 2023-04-18 0.450 0 +0
2023-04-19 2023-04-17 0.450 0 +0
2023-04-18 2023-04-14 0.450 0 +0
2023-04-17 2023-04-13 0.450 0 +0
2023-04-14 2023-04-12 0.450 0 +0
2023-04-13 2023-04-11 0.450 0 +0
2023-04-12 2023-04-06 0.450 0 +0
2023-04-11 2023-04-04 0.450 0 +0
2023-04-06 2023-04-03 0.450 0 +0
2023-04-04 2023-03-31 0.450 0 +0
2023-04-03 2023-03-30 0.450 0 +0
2023-03-31 2023-03-29 0.450 0 +0
2023-03-30 2023-03-28 0.450 0 +0
2023-03-29 2023-03-27 0.450 0 +0
2023-03-28 2023-03-24 0.450 0 +0
2023-03-27 2023-03-23 0.450 0 +0
2023-03-24 2023-03-22 0.450 0 +0
2023-03-23 2023-03-21 0.450 0 +0
2023-03-22 2023-03-20 0.450 0 +0
2023-03-21 2023-03-17 0.450 0 +0
2023-03-20 2023-03-16 0.450 0 +0
2023-03-17 2023-03-15 0.450 0 +0
2023-03-16 2023-03-14 0.450 0 +0
2023-03-15 2023-03-13 0.450 0 +0
2023-03-14 2023-03-10 0.450 0 +0
2023-03-13 2023-03-09 0.450 0 +0
2023-03-10 2023-03-08 0.450 0 +0
2023-03-09 2023-03-07 0.450 0 +0
2023-03-08 2023-03-06 0.450 0 +0
2023-03-07 2023-03-03 0.450 0 +0
2023-03-06 2023-03-02 0.450 0 +0
2023-03-03 2023-03-01 0.450 0 +0
2023-03-02 2023-02-28 0.450 0 +0
2023-03-01 2023-02-27 0.450 0 +0
2023-02-28 2023-02-24 0.450 0 +0
2023-02-27 2023-02-23 0.450 0 +0
2023-02-24 2023-02-22 0.450 0 +0
2023-02-23 2023-02-21 0.450 0 +0
2023-02-22 2023-02-20 0.450 0 +0
2023-02-21 2023-02-17 0.450 0 +0
2023-02-20 2023-02-16 0.450 0 +0
2023-02-17 2023-02-15 0.450 0 +0
2023-02-16 2023-02-14 0.450 0 +0
2023-02-15 2023-02-13 0.450 0 +0
2023-02-14 2023-02-10 0.450 0 +0
2023-02-13 2023-02-09 0.450 0 +0
2023-02-10 2023-02-08 0.450 0 +0
2023-02-09 2023-02-07 0.450 0 +0
2023-02-08 2023-02-06 0.450 0 +0
2023-02-07 2023-02-03 0.450 0 +0
2023-02-06 2023-02-02 0.450 0 +0
2023-02-03 2023-02-01 0.450 0 +0
2023-02-02 2023-01-31 0.450 0 +0
2023-02-01 2023-01-30 0.450 0 +0
2023-01-31 2023-01-27 0.450 0 +0
2023-01-30 2023-01-26 0.450 0 +0
2023-01-27 2023-01-20 0.450 0 +0
2023-01-26 2023-01-19 0.450 0 +0
2023-01-20 2023-01-18 0.450 0 +0
2023-01-19 2023-01-17 0.450 0 +0
2023-01-18 2023-01-16 0.450 0 +0
2023-01-17 2023-01-13 0.450 0 +0
2023-01-16 2023-01-12 0.450 0 +0
2023-01-13 2023-01-11 0.450 0 +0
2023-01-12 2023-01-10 0.450 0 +0
2023-01-11 2023-01-09 0.450 0 +0
2023-01-10 2023-01-06 0.450 0 +0
2023-01-09 2023-01-05 0.450 0 +0
2023-01-06 2023-01-04 0.450 0 +0
2023-01-05 2023-01-03 0.450 0 +0
2023-01-04 2022-12-30 0.450 0 +0
2023-01-03 2022-12-29 0.450 0 +0
2022-12-30 2022-12-28 0.450 0 +0
2022-12-29 2022-12-23 0.450 0 +0
2022-12-28 2022-12-22 0.450 0 +0
2022-12-23 2022-12-21 0.450 0 +0
2022-12-22 2022-12-20 0.450 0 +0
2022-12-21 2022-12-19 0.450 0 +0
2022-12-20 2022-12-16 0.450 0 +0
2022-12-19 2022-12-15 0.450 0 +0
2022-12-16 2022-12-14 0.450 0 +0
2022-12-15 2022-12-13 0.450 0 +0
2022-12-14 2022-12-12 0.450 0 +0
2022-12-13 2022-12-09 0.450 0 +0
2022-12-12 2022-12-08 0.450 0 +0
2022-12-09 2022-12-07 0.450 0 +0
2022-12-08 2022-12-06 0.450 0 +0
2022-12-07 2022-12-05 0.450 0 +0
2022-12-06 2022-12-02 0.450 0 +0
2022-12-05 2022-12-01 0.450 0 +0
2022-12-02 2022-11-30 0.450 0 +0
2022-12-01 2022-11-29 0.450 0 +0
2022-11-30 2022-11-28 0.450 0 +0
2022-11-29 2022-11-25 0.450 0 +0
2022-11-28 2022-11-24 0.450 0 +0
2022-11-25 2022-11-23 0.450 0 +0
2022-11-24 2022-11-22 0.450 0 +0
2022-11-23 2022-11-21 0.450 0 +0
2022-11-22 2022-11-18 0.450 0 +0
2022-11-21 2022-11-17 0.450 0 +0
2022-11-18 2022-11-16 0.450 0 +0
2022-11-17 2022-11-15 0.450 0 +0
2022-11-16 2022-11-14 0.450 0 +0
2022-11-15 2022-11-11 0.450 0 +0
2022-11-14 2022-11-10 0.450 0 +0
2022-11-11 2022-11-09 0.450 0 +0
2022-11-10 2022-11-08 0.450 0 +0
2022-11-09 2022-11-07 0.450 0 +0
2022-11-08 2022-11-04 0.450 0 +0
2022-11-07 2022-11-03 0.450 0 +0
2022-11-04 2022-11-02 0.450 0 +0
2022-11-03 2022-11-01 0.450 0 +0
2022-11-02 2022-10-31 0.450 0 +0
2022-11-01 2022-10-28 0.450 0 +0
2022-10-31 2022-10-27 0.450 0 +0
2022-10-28 2022-10-26 0.450 0 +0
2022-10-27 2022-10-25 0.450 0 +0
2022-10-26 2022-10-24 0.450 0 +0
2022-10-25 2022-10-21 0.450 0 +0
2022-10-24 2022-10-20 0.450 0 +0
2022-10-21 2022-10-19 0.450 0 +0
2022-10-20 2022-10-18 0.450 0 +0
2022-10-19 2022-10-17 0.450 0 +0
2022-10-18 2022-10-14 0.450 0 +0
2022-10-17 2022-10-13 0.450 0 +0
2022-10-14 2022-10-12 0.450 0 +0
2022-10-13 2022-10-11 0.450 0 +0
2022-10-12 2022-10-10 0.450 0 +0
2022-10-11 2022-10-07 0.450 0 +0
2022-10-10 2022-10-06 0.450 0 +0
2022-10-07 2022-10-05 0.450 0 +0
2022-10-06 2022-10-03 0.450 0 +0
2022-10-05 2022-09-30 0.450 0 +0
2022-10-03 2022-09-29 0.450 0 +0
2022-09-30 2022-09-28 0.450 0 +0
2022-09-29 2022-09-27 0.450 0 +0
2022-09-28 2022-09-26 0.450 0 +0
2022-09-27 2022-09-23 0.450 0 +0
2022-09-26 2022-09-22 0.450 0 +0
2022-09-23 2022-09-21 0.450 0 +0
2022-09-22 2022-09-20 0.450 0 +0
2022-09-21 2022-09-19 0.450 0 +0
2022-09-20 2022-09-16 0.450 0 +0
2022-09-19 2022-09-15 0.450 0 +0
2022-09-16 2022-09-14 0.450 0 +0
2022-09-15 2022-09-13 0.450 0 +0
2022-09-14 2022-09-09 0.450 0 +0
2022-09-13 2022-09-08 0.450 0 +0
2022-09-09 2022-09-07 0.450 0 +0
2022-09-08 2022-09-06 0.450 0 +0
2022-09-07 2022-09-05 0.450 0 +0
2022-09-06 2022-09-02 0.450 0 +0
2022-09-05 2022-09-01 0.450 0 +0
2022-09-02 2022-08-31 0.450 0 +0
2022-09-01 2022-08-30 0.450 0 +0
2022-08-31 2022-08-29 0.450 0 +0
2022-08-30 2022-08-26 0.450 0 +0
2022-08-29 2022-08-25 0.450 0 +0
2022-08-26 2022-08-24 0.450 0 +0
2022-08-25 2022-08-23 0.450 0 +0
2022-08-24 2022-08-22 0.450 0 +0
2022-08-23 2022-08-19 0.450 0 +0
2022-08-22 2022-08-18 0.450 0 +0
2022-08-19 2022-08-17 0.450 0 +0
2022-08-18 2022-08-16 0.450 0 +0
2022-08-17 2022-08-15 0.450 0 +0
2022-08-16 2022-08-12 0.450 0 +0
2022-08-15 2022-08-11 0.450 0 +0
2022-08-12 2022-08-10 0.450 0 +0
2022-08-11 2022-08-09 0.450 0 +0
2022-08-10 2022-08-08 0.450 0 +0
2022-08-09 2022-08-05 0.450 0 +0
2022-08-08 2022-08-04 0.450 0 +0
2022-08-05 2022-08-03 0.450 0 +0
2022-08-04 2022-08-02 0.450 0 +0
2022-08-03 2022-08-01 0.450 0 +0
2022-08-02 2022-07-29 0.450 0 +0
2022-08-01 2022-07-28 0.450 0 +0
2022-07-29 2022-07-27 0.450 0 +0
2022-07-28 2022-07-26 0.450 0 +0
2022-07-27 2022-07-25 0.450 0 +0
2022-07-26 2022-07-22 0.450 0 +0
2022-07-25 2022-07-21 0.450 0 +0
2022-07-22 2022-07-20 0.450 0 +0
2022-07-21 2022-07-19 0.450 0 +0
2022-07-20 2022-07-18 0.450 0 +0
2022-07-19 2022-07-15 0.450 0 +0
2022-07-18 2022-07-14 0.450 0 +0
2022-07-15 2022-07-13 0.450 0 +0
2022-07-14 2022-07-12 0.455 0 +0
2022-07-13 2022-07-11 0.455 0 +0
2022-07-12 2022-07-08 0.455 0 +0
2022-07-11 2022-07-07 0.455 0 +0
2022-07-08 2022-07-06 0.455 0 +0
2022-07-07 2022-07-05 0.455 0 +0
2022-07-06 2022-07-04 0.450 0 +0
2022-07-05 2022-06-30 0.450 0 +0
2022-07-04 2022-06-29 0.450 0 +0
2022-06-30 2022-06-28 0.450 0 +0
2022-06-29 2022-06-27 0.450 0 +0
2022-06-28 2022-06-24 0.450 0 +0
2022-06-27 2022-06-23 0.450 0 -3,735
2022-06-15 2022-06-13 0.510 3,735 -2,771 0.01% 1,905
2022-04-06 2022-04-01 0.365 6,506 -187 0.01% 2,375
2022-03-31 2022-03-29 0.340 6,693 -500 0.01% 2,276
2022-03-25 2022-03-23 0.280 7,193 -1,487 0.01% 2,014
2022-03-21 2022-03-17 0.345 8,680 -505 0.01% 2,995
2022-03-10 2022-03-08 0.435 9,185 -20,000 0.02% 3,995
2021-08-24 2021-08-20 0.850 29,185 -185,000 0.05% 24,807
2021-05-11 2021-05-07 0.710 214,185 +185,000 0.36% 152,071
2020-06-02 2020-05-29 0.250 29,185 -10,000 0.05% 7,296
2020-04-22 2020-04-20 0.280 39,185 -10,000 0.07% 10,972
2020-04-15 2020-04-09 0.270 49,185 +10,000 0.08% 13,280
2019-12-19 2019-12-17 0.350 39,185 +5,000 0.07% 13,715
2019-11-05 2019-11-01 0.395 34,185 -10,000 0.06% 13,503
2019-09-30 2019-09-26 0.495 44,185 +10,000 0.08% 21,872
2019-07-30 2019-07-26 0.460 34,185 -5,000 0.06% 15,725
2019-07-29 2019-07-25 0.450 39,185 -5,000 0.07% 17,633
2019-05-21 2019-05-17 0.550 44,185 -5,000 0.08% 24,302
2019-05-09 2019-05-07 0.550 49,185 -5,000 0.08% 27,052
2019-05-07 2019-05-03 0.550 54,185 +5,000 0.09% 29,802
2019-04-25 2019-04-23 0.600 49,185 +5,000 0.08% 29,511
2019-04-18 2019-04-16 0.640 44,185 -5,000 0.08% 28,278
2019-03-07 2019-03-05 0.690 49,185 +5,000 0.08% 33,938
2018-12-17 2018-12-13 0.620 44,185 -5 0.08% 27,395
2018-11-27 2018-11-23 0.720 44,190 -500 0.08% 31,817
2018-11-23 2018-11-21 0.760 44,690 -5,000 0.08% 33,964
2018-11-14 2018-11-12 0.640 49,690 +2,500 0.08% 31,802
2018-11-08 2018-11-06 0.640 47,190 -82,000 0.08% 30,202
2018-10-04 2018-10-02 1.120 129,190 +5 0.22% 144,693
2018-09-06 2018-09-04 1.200 129,185 -20,000 0.22% 155,022
2018-09-05 2018-09-03 1.200 149,185 +12,500 0.25% 179,022
2018-09-04 2018-08-31 1.200 136,685 +30,000 0.23% 164,022
2018-09-03 2018-08-30 1.360 106,685 +30,000 0.18% 145,092
2018-08-28 2018-08-24 1.440 76,685 -19,000 0.13% 110,426
2018-08-20 2018-08-16 1.600 95,685 -50,000 0.16% 153,096
2018-08-17 2018-08-15 1.600 145,685 -25,000 0.25% 233,096
2018-08-16 2018-08-14 1.600 170,685 -11,000 0.29% 273,096
2018-08-15 2018-08-13 1.600 181,685 -12,500 0.31% 290,696
2018-08-13 2018-08-09 1.600 194,185 -31,500 0.33% 310,696
2018-08-10 2018-08-08 1.600 225,685 +25,000 0.38% 361,096
2018-08-06 2018-08-02 1.600 200,685 -37,500 0.34% 321,096
2018-08-03 2018-08-01 1.680 238,185 -1,000 0.40% 400,151
2018-08-02 2018-07-31 1.720 239,185 -16,000 0.41% 411,398
2018-08-01 2018-07-30 1.680 255,185 +23,500 0.43% 428,711
2018-07-31 2018-07-27 1.600 231,685 +2,500 0.39% 370,696
2018-07-30 2018-07-26 1.640 229,185 +81,000 0.39% 375,863
2018-07-27 2018-07-25 1.280 148,185 +20,000 0.25% 189,677
2018-07-24 2018-07-20 1.240 128,185 +50,000 0.22% 158,949
2018-07-04 2018-06-29 1.400 78,185 -25 0.13% 109,459
2018-06-27 2018-06-25 1.400 78,210 +500 0.13% 109,494
2018-06-21 2018-06-19 1.520 77,710 +11,000 0.15% 118,119
2018-05-31 2018-05-29 1.720 66,710 +11,500 0.12% 114,741
2018-05-25 2018-05-23 1.600 55,210 +7,500 0.10% 88,336
2018-05-23 2018-05-18 1.840 47,710 -500 0.09% 87,786
2018-04-19 2018-04-17 1.640 48,210 -12,000 0.09% 79,064
2018-04-17 2018-04-13 1.800 60,210 -3,000 0.11% 108,378
2018-03-26 2018-03-22 1.800 63,210 -1,000 0.12% 113,778
2018-03-15 2018-03-13 1.680 64,210 +1,000 0.12% 107,873
2018-03-09 2018-03-07 1.760 63,210 +500 0.12% 111,250
2018-03-06 2018-03-02 1.880 62,710 +500 0.12% 117,895
2018-02-28 2018-02-26 1.960 62,210 -26,000 0.12% 121,932
2018-02-27 2018-02-23 1.920 88,210 +30,000 0.17% 169,363
2018-02-22 2018-02-20 2.080 58,210 -500 0.11% 121,077
2018-02-21 2018-02-15 1.960 58,710 +11,500 0.11% 115,072
2018-02-14 2018-02-12 1.880 47,210 -15,000 0.09% 88,755
2018-02-13 2018-02-09 2.000 62,210 -15,000 0.12% 124,420
2018-01-26 2018-01-24 2.080 77,210 +47,000 0.14% 160,597
2018-01-17 2018-01-15 2.080 30,210 -6,000 0.06% 62,837
2018-01-16 2018-01-12 2.000 36,210 +5,000 0.07% 72,420
2018-01-10 2018-01-08 2.000 31,210 -2,500 0.06% 62,420
2018-01-09 2018-01-05 1.960 33,710 +2,500 0.06% 66,072
2018-01-08 2018-01-04 1.960 31,210 -37,500 0.06% 61,172
2017-12-29 2017-12-27 1.880 68,710 +37,500 0.13% 129,175
2017-12-19 2017-12-15 2.040 31,210 -25,000 0.06% 63,668
2017-12-18 2017-12-14 1.960 56,210 +12,500 0.10% 110,172
2017-12-14 2017-12-12 2.000 43,710 -18,000 0.08% 87,420
2017-12-08 2017-12-06 1.960 61,710 -12,500 0.11% 120,952
2017-12-05 2017-12-01 2.040 74,210 -3,013 0.14% 151,388
2017-12-04 2017-11-30 2.040 77,223 +10,000 0.14% 157,535
2017-12-01 2017-11-29 2.080 67,223 +37,500 0.12% 139,824
2017-11-30 2017-11-28 2.120 29,723 -2,000 0.06% 63,013
2017-11-24 2017-11-22 2.120 31,723 +1,000 0.06% 67,253
2017-11-23 2017-11-21 2.080 30,723 +1,500 0.06% 63,904
2017-11-22 2017-11-20 2.040 29,223 -9,000 0.05% 59,615
2017-11-21 2017-11-17 2.080 38,223 +9,500 0.07% 79,504
2017-11-20 2017-11-16 2.240 28,723 -13,000 0.05% 64,340
2017-11-17 2017-11-15 2.000 41,723 +10,500 0.08% 83,446
2017-11-14 2017-11-10 2.160 31,223 -20,500 0.06% 67,442
2017-11-10 2017-11-08 2.120 51,723 +20,500 0.10% 109,653
2017-11-09 2017-11-07 2.280 31,223 -5,000 0.06% 71,188
2017-11-08 2017-11-06 2.080 36,223 -5,000 0.07% 75,344
2017-11-06 2017-11-02 2.000 41,223 -5,000 0.08% 82,446
2017-11-03 2017-11-01 1.920 46,223 -500 0.09% 88,748
2017-10-30 2017-10-26 2.000 46,723 -1,500 0.09% 93,446
2017-10-27 2017-10-25 2.120 48,223 -8,000 0.09% 102,233
2017-10-26 2017-10-24 1.960 56,223 +10,000 0.10% 110,197
2017-10-24 2017-10-20 2.280 46,223 -3,000 0.09% 105,388
2017-10-23 2017-10-19 2.320 49,223 +3,000 0.09% 114,197
2017-09-28 2017-09-26 2.560 46,223 -10,000 0.09% 118,331
2017-09-26 2017-09-22 2.440 56,223 +10,000 0.10% 137,184
2017-09-25 2017-09-21 2.600 46,223 +5,000 0.09% 120,180
2017-09-20 2017-09-18 2.360 41,223 -45,000 0.08% 97,286
2017-09-19 2017-09-15 2.280 86,223 +45,000 0.16% 196,588
2017-09-15 2017-09-13 1.800 41,223 -12,500 0.08% 74,201
2017-09-14 2017-09-12 1.560 53,723 -17,500 0.10% 83,808
2017-09-13 2017-09-11 1.680 71,223 -9,500 0.13% 119,655
2017-09-12 2017-09-08 1.680 80,723 -18,000 0.15% 135,615
2017-09-06 2017-09-04 1.880 98,723 -15,000 0.18% 185,599
2017-09-05 2017-09-01 1.800 113,723 -13,000 0.21% 204,701
2017-09-04 2017-08-31 2.080 126,723 -12,500 0.23% 263,584
2017-08-31 2017-08-29 2.280 139,223 +9,500 0.26% 317,428
2017-08-30 2017-08-28 2.400 129,723 -19,500 0.24% 311,335
2017-08-29 2017-08-25 2.320 149,223 +70,000 0.28% 346,197
2017-08-28 2017-08-24 2.440 79,223 -14,000 0.15% 193,304
2017-08-25 2017-08-22 2.360 93,223 -25,000 0.17% 220,006
2017-08-24 2017-08-21 2.360 118,223 +74,000 0.22% 279,006
2017-08-15 2017-08-11 2.440 44,223 -49,000 0.08% 107,904
2017-08-11 2017-08-09 2.440 93,223 +6,500 0.17% 227,464
2017-08-10 2017-08-08 2.560 86,723 +42,500 0.16% 222,011
2017-08-09 2017-08-07 2.720 44,223 -50,000 0.08% 120,287
2017-08-03 2017-08-01 2.640 94,223 +25,000 0.17% 248,749
2017-08-02 2017-07-31 2.720 69,223 +15,000 0.13% 188,287
2017-07-31 2017-07-27 2.720 54,223 +10,000 0.10% 147,487
2017-07-28 2017-07-26 2.880 44,223 -29,500 0.08% 127,362
2017-07-27 2017-07-25 2.840 73,723 -20,000 0.14% 209,373
2017-07-21 2017-07-19 2.800 93,723 -10,000 0.17% 262,424
2017-07-20 2017-07-18 2.840 103,723 -500 0.19% 294,573
2017-07-18 2017-07-14 2.840 104,223 +10,000 0.19% 295,993
2017-07-14 2017-07-12 2.920 94,223 -4,000 0.17% 275,131
2017-07-06 2017-07-04 3.120 98,223 +25,000 0.18% 306,456
2017-07-04 2017-06-30 2.960 73,223 +29,000 0.14% 216,740
2017-07-03 2017-06-29 3.000 44,223 -55,000 0.08% 132,669
2017-06-29 2017-06-27 2.840 99,223 +50,000 0.18% 281,793
2017-06-28 2017-06-26 3.240 49,223 -28,500 0.09% 159,483
2017-06-27 2017-06-23 3.200 77,723 -1,500 0.14% 248,714
2017-06-26 2017-06-22 3.120 79,223 +34,000 0.15% 247,176
2017-06-23 2017-06-21 3.360 45,223 +1,000 0.08% 151,949
2017-06-22 2017-06-20 3.040 44,223 -35,500 0.08% 134,438
2017-06-20 2017-06-16 3.000 79,723 -5,500 0.15% 239,169
2017-06-19 2017-06-15 3.240 85,223 +22,500 0.16% 276,123
2017-06-15 2017-06-13 3.520 62,723 +4,000 0.12% 220,785
2017-06-14 2017-06-12 3.520 58,723 -20,000 0.11% 206,705
2017-06-07 2017-06-05 3.560 78,723 +25,000 0.15% 280,254
2017-06-06 2017-06-02 3.560 53,723 -2,000 0.10% 191,254
2017-06-05 2017-06-01 3.520 55,723 +10,000 0.10% 196,145
2017-06-01 2017-05-29 3.600 45,723 -26,500 0.08% 164,603
2017-05-31 2017-05-26 3.480 72,223 +15,000 0.13% 251,336
2017-05-29 2017-05-25 3.520 57,223 +11,500 0.11% 201,425
2017-05-26 2017-05-24 3.480 45,723 -7,500 0.08% 159,116
2017-05-24 2017-05-22 3.360 53,223 -7,500 0.10% 178,829
2017-05-19 2017-05-17 3.400 60,723 -1,500 0.11% 206,458
2017-05-18 2017-05-16 3.440 62,223 +15,000 0.12% 214,047
2017-05-17 2017-05-15 3.520 47,223 +1,500 0.09% 166,225
2017-05-09 2017-05-05 3.720 45,723 -2,500 0.08% 170,090
2017-05-04 2017-04-28 3.640 48,223 -2,000 0.09% 175,532
2017-04-27 2017-04-25 3.560 50,223 +1,000 0.09% 178,794
2017-04-26 2017-04-24 3.480 49,223 +3,500 0.09% 171,296
2017-04-25 2017-04-21 3.480 45,723 -4,000 0.08% 159,116
2017-04-21 2017-04-19 4.000 49,723 +14,000 0.09% 198,892
2017-04-20 2017-04-18 4.200 35,723 -500 0.07% 150,037
2017-04-19 2017-04-13 4.320 36,223 -500 0.07% 156,483
2017-04-13 2017-04-11 4.320 36,723 -7,000 0.07% 158,643
2017-04-12 2017-04-10 4.440 43,723 +500 0.08% 194,130
2017-04-11 2017-04-07 4.280 43,223 -1,000 0.08% 184,994
2017-04-07 2017-04-05 4.320 44,223 +500 0.08% 191,043
2017-04-05 2017-03-31 4.400 43,723 +500 0.08% 192,381
2017-03-31 2017-03-29 4.200 43,223 -12,000 0.08% 181,537
2017-03-29 2017-03-27 4.200 55,223 +500 0.10% 231,937
2017-03-24 2017-03-22 4.320 54,723 -500 0.10% 236,403
2017-03-23 2017-03-21 4.560 55,223 +1,000 0.10% 251,817
2017-03-16 2017-03-14 4.520 54,223 +500 0.10% 245,088
2017-03-15 2017-03-13 4.400 53,723 +1,000 0.10% 236,381
2017-03-14 2017-03-10 4.360 52,723 +4,000 0.10% 229,872
2017-03-13 2017-03-09 4.200 48,723 +13,000 0.09% 204,637
2017-03-08 2017-03-06 4.160 35,723 -1,000 0.07% 148,608
2017-03-06 2017-03-02 4.640 36,723 +500 0.07% 170,395
2017-03-02 2017-02-28 4.760 36,223 +2,000 0.07% 172,421
2017-02-24 2017-02-22 5.160 34,223 +500 0.06% 176,591
2017-02-08 2017-02-06 4.800 33,723 +500 0.06% 161,870
2017-02-06 2017-02-02 4.400 33,223 -1,000 0.06% 146,181
2017-01-24 2017-01-20 4.480 34,223 -9,000 0.06% 153,319
2017-01-20 2017-01-18 4.320 43,223 +12,500 0.08% 186,723
2017-01-18 2017-01-16 4.160 30,723 +500 0.06% 127,808
2017-01-17 2017-01-13 4.640 30,223 +500 0.06% 140,235
2017-01-13 2017-01-11 4.840 29,723 +500 0.06% 143,859
2017-01-06 2017-01-04 5.280 29,223 -1,500 0.05% 154,297
2017-01-03 2016-12-29 5.320 30,723 -4,000 0.06% 163,446
2016-12-30 2016-12-28 5.240 34,723 +500 0.06% 181,949
2016-12-29 2016-12-23 5.560 34,223 -1,500 0.06% 190,280
2016-12-28 2016-12-22 5.320 35,723 +5,000 0.07% 190,046
2016-12-21 2016-12-19 5.200 30,723 +500 0.06% 159,760
2016-12-12 2016-12-08 5.320 30,223 +1,000 0.06% 160,786
2016-12-09 2016-12-07 5.480 29,223 -500 0.05% 160,142
2016-12-08 2016-12-06 5.280 29,723 +1,000 0.06% 156,937
2016-12-07 2016-12-05 5.200 28,723 -500 0.05% 149,360
2016-12-01 2016-11-29 5.040 29,223 -3,000 0.05% 147,284
2016-11-28 2016-11-24 5.520 32,223 +3,000 0.06% 177,871
2016-11-22 2016-11-18 5.440 29,223 -500 0.05% 158,973
2016-11-16 2016-11-14 4.720 29,723 -500 0.06% 140,293
2016-11-11 2016-11-09 4.880 30,223 -2,000 0.06% 147,488
2016-11-10 2016-11-08 5.200 32,223 -500 0.06% 167,560
2016-11-09 2016-11-07 5.320 32,723 +2,000 0.06% 174,086
2016-11-07 2016-11-03 4.480 30,723 -500 0.06% 137,639
2016-11-04 2016-11-02 4.640 31,223 +1,000 0.06% 144,875
2016-11-02 2016-10-31 4.400 30,223 +1,500 0.06% 132,981
2016-10-28 2016-10-26 4.760 28,723 -2,500 0.05% 136,721
2016-10-19 2016-10-17 5.080 31,223 -8,000 0.06% 158,613
2016-10-13 2016-10-11 5.200 39,223 +500 0.07% 203,960
2016-10-12 2016-10-07 5.200 38,723 +8,000 0.07% 201,360
2016-10-11 2016-10-06 5.560 30,723 +500 0.06% 170,820
2016-10-06 2016-10-04 5.480 30,223 +4,000 0.06% 165,622
2016-10-04 2016-09-30 5.520 26,223 +1,000 0.05% 144,751
2016-09-27 2016-09-23 5.760 25,223 -2,500 0.05% 145,284
2016-09-26 2016-09-22 6.160 27,723 -1,000 0.05% 170,774
2016-09-23 2016-09-21 6.200 28,723 +4,000 0.05% 178,083
2016-09-20 2016-09-15 5.720 24,723 -500 0.05% 141,416
2016-09-19 2016-09-14 5.800 25,223 +4,500 0.05% 146,293
2016-09-15 2016-09-13 5.960 20,723 -7,000 0.04% 123,509
2016-09-13 2016-09-09 6.440 27,723 +5,500 0.05% 178,536
2016-09-12 2016-09-08 6.440 22,223 -3,000 0.04% 143,116
2016-09-09 2016-09-07 6.720 25,223 +1,000 0.05% 169,499
2016-09-07 2016-09-05 6.040 24,223 +2,500 0.04% 146,307
2016-09-06 2016-09-02 6.000 21,723 -1,000 0.04% 130,338
2016-09-05 2016-09-01 6.160 22,723 -1,500 0.04% 139,974
2016-09-02 2016-08-31 6.240 24,223 +500 0.04% 151,152
2016-08-30 2016-08-26 6.000 23,723 +2,000 0.04% 142,338
2016-08-25 2016-08-23 6.560 21,723 +1,000 0.04% 142,503
2016-08-22 2016-08-18 6.320 20,723 +1,000 0.04% 130,969
2016-08-19 2016-08-17 6.480 19,723 -2,500 0.04% 127,805
2016-08-12 2016-08-10 6.640 22,223 +1,500 0.04% 147,561
2016-08-08 2016-08-04 6.880 20,723 +2,500 0.04% 142,574
2016-07-26 2016-07-22 6.920 18,223 -2,000 0.03% 126,103
2016-07-22 2016-07-20 7.320 20,223 +3,000 0.04% 148,032
2016-07-15 2016-07-13 7.240 17,223 +1,000 0.03% 124,695
2016-06-10 2016-06-07 7.800 16,223 -500 0.03% 126,539
2016-05-26 2016-05-24 9.000 16,723 +500 0.03% 150,507
2016-05-25 2016-05-23 8.000 16,223 -1,000 0.03% 129,784
2016-05-05 2016-05-03 6.480 17,223 -9,500 0.03% 111,605
2016-04-29 2016-04-27 6.880 26,723 +2,500 0.05% 183,854
2016-04-28 2016-04-26 6.920 24,223 +5,000 0.04% 167,623
2016-04-27 2016-04-25 7.320 19,223 -2,500 0.04% 140,712
2016-04-26 2016-04-22 7.200 21,723 +500 0.04% 156,406
2016-04-25 2016-04-21 7.080 21,223 +2,000 0.04% 150,259
2016-04-22 2016-04-20 7.480 19,223 -7,000 0.04% 143,788
2016-04-20 2016-04-18 5.560 26,223 -2,000 0.05% 145,800
2016-04-19 2016-04-15 4.720 28,223 +2,500 0.05% 133,213
2016-04-18 2016-04-14 4.920 25,723 -1,500 0.05% 126,557
2016-04-15 2016-04-13 4.880 27,223 -2,500 0.05% 132,848
2016-03-24 2016-03-22 4.920 29,723 +2,500 0.06% 146,237
2016-03-21 2016-03-17 5.080 27,223 -4,000 0.05% 138,293
2016-03-14 2016-03-10 5.040 31,223 -500 0.06% 157,364
2016-03-10 2016-03-08 4.920 31,723 +2,500 0.06% 156,077
2016-03-04 2016-03-02 4.960 29,223 -500 0.05% 144,946
2016-03-03 2016-03-01 4.880 29,723 +500 0.06% 145,048
2016-03-01 2016-02-26 5.040 29,223 +500 0.05% 147,284
2016-02-25 2016-02-23 4.840 28,723 +500 0.05% 139,019
2016-02-24 2016-02-22 5.120 28,223 +500 0.05% 144,502
2016-02-22 2016-02-18 4.840 27,723 +500 0.05% 134,179
2016-02-11 2016-02-04 4.720 27,223 -2,500 0.05% 128,493
2016-02-02 2016-01-29 4.400 29,723 +500 0.06% 130,781
2016-01-25 2016-01-21 5.520 29,223 +500 0.05% 161,311
2016-01-19 2016-01-15 5.720 28,723 +5,000 0.05% 164,296
2016-01-18 2016-01-14 5.600 23,723 +5,000 0.04% 132,849
2016-01-12 2016-01-08 5.800 18,723 -1,000 0.03% 108,593
2016-01-11 2016-01-07 5.600 19,723 +2,000 0.04% 110,449
2016-01-08 2016-01-06 5.800 17,723 +500 0.03% 102,793
2016-01-06 2016-01-04 5.960 17,223 +1,000 0.03% 102,649
2016-01-05 2015-12-31 6.200 16,223 +3,500 0.03% 100,583
2015-12-23 2015-12-21 6.920 12,723 -500 0.02% 88,043
2015-12-08 2015-12-04 6.640 13,223 +500 0.02% 87,801
2015-11-26 2015-11-24 6.760 12,723 -2,500 0.02% 86,007
2015-11-24 2015-11-20 6.760 15,223 +2,500 0.03% 102,907
2015-09-18 2015-09-16 8.000 12,723 -1,500 0.02% 101,784
2015-09-16 2015-09-14 7.960 14,223 -1,000 0.03% 113,215
2015-09-14 2015-09-10 7.840 15,223 +1,000 0.03% 119,348
2015-09-10 2015-09-08 7.400 14,223 -1,500 0.03% 105,250
2015-09-07 2015-09-02 7.400 15,723 -7,500 0.03% 116,350
2015-08-27 2015-08-25 7.120 23,223 +8,000 0.04% 165,348
2015-08-26 2015-08-24 7.360 15,223 +500 0.03% 112,041
2015-08-24 2015-08-20 8.520 14,723 -17,000 0.03% 125,440
2015-08-21 2015-08-19 8.560 31,723 -7,000 0.06% 271,549
2015-08-20 2015-08-18 9.600 38,723 +5,000 0.07% 371,741
2015-08-14 2015-08-12 7.760 33,723 -1,000 0.06% 261,690
2015-08-13 2015-08-11 7.680 34,723 -500 0.06% 266,673
2015-08-12 2015-08-10 8.240 35,223 +1,000 0.07% 290,238
2015-08-11 2015-08-07 8.880 34,223 +2,000 0.06% 303,900
2015-08-10 2015-08-06 9.600 32,223 -1,000 0.06% 309,341
2015-08-06 2015-08-04 10.200 33,223 -396 0.06% 338,875
2015-08-05 2015-08-03 9.720 33,619 +3,000 0.12% 326,777
2015-08-03 2015-07-30 9.200 30,619 -6,500 0.11% 281,695
2015-07-31 2015-07-29 6.440 37,119 +1,500 0.14% 239,046
2015-07-30 2015-07-28 5.600 35,619 +14,500 0.13% 199,466
2015-07-29 2015-07-27 5.520 21,119 -7,500 0.08% 116,577
2015-07-28 2015-07-24 6.520 28,619 +4,500 0.11% 186,596
2015-07-24 2015-07-22 6.160 24,119 +5,500 0.09% 148,573
2015-07-21 2015-07-17 6.240 18,619 -3,500 0.07% 116,183
2015-07-17 2015-07-15 6.120 22,119 +8,500 0.08% 135,368
2015-07-13 2015-07-09 6.600 13,619 -4,500 0.05% 89,885
2015-07-08 2015-07-06 6.080 18,119 -13,000 0.07% 110,164
2015-07-07 2015-07-03 7.200 31,119 -250 0.12% 224,057
2015-07-06 2015-07-02 7.340 31,369 +4,750 0.12% 230,248
2015-07-03 2015-06-30 7.205 26,619 +1,940 0.10% 191,782
2015-07-02 2015-06-29 7.036 24,679 +592 0.08% 173,631
2015-06-30 2015-06-26 8.287 24,087 -296 0.08% 199,611
2015-06-26 2015-06-24 10.147 24,383 -296 0.08% 247,426
2015-06-25 2015-06-23 10.486 24,679 -591 0.08% 258,777
2015-06-24 2015-06-22 10.993 25,270 +6,800 0.08% 277,795
2015-06-23 2015-06-19 12.042 18,470 -296 0.06% 222,409
2015-06-19 2015-06-17 12.042 18,766 +1,774 0.06% 225,974
2015-06-18 2015-06-16 11.568 16,992 -2,069 0.05% 196,565
2015-06-17 2015-06-15 12.245 19,061 +887 0.06% 233,394
2015-06-16 2015-06-12 13.327 18,174 -1,183 0.06% 242,205
2015-06-09 2015-06-05 11.365 19,357 -1,478 0.06% 219,995
2015-06-08 2015-06-04 11.636 20,835 +591 0.07% 242,431
2015-06-05 2015-06-03 11.365 20,244 +5,026 0.06% 230,076
2015-06-04 2015-06-02 11.974 15,218 -296 0.05% 182,220
2015-06-03 2015-06-01 12.380 15,514 +7,391 0.05% 192,062
2015-06-02 2015-05-29 12.177 8,123 +1,183 0.03% 98,913
2015-06-01 2015-05-28 12.651 6,940 -1,183 0.02% 87,795
2015-05-29 2015-05-27 12.786 8,123 -887 0.03% 103,859
2015-05-27 2015-05-22 12.651 9,010 +1,183 0.03% 113,981
2015-05-26 2015-05-21 12.312 7,827 -3,843 0.02% 96,368
2015-05-22 2015-05-20 11.500 11,670 +3,547 0.04% 134,210
2015-05-20 2015-05-18 10.824 8,123 -295 0.03% 87,923
2015-05-15 2015-05-13 10.621 8,418 +2,069 0.03% 89,408
2015-05-14 2015-05-12 10.756 6,349 -591 0.02% 68,292
2015-05-12 2015-05-08 11.230 6,940 +295 0.02% 77,935
2015-05-08 2015-05-06 11.636 6,645 -886 0.02% 77,320
2015-05-07 2015-05-05 11.974 7,531 -7,391 0.02% 90,176
2015-05-06 2015-05-04 11.839 14,922 -1,183 0.05% 176,657
2015-05-05 2015-04-30 11.027 16,105 +6,208 0.05% 177,588
2015-04-29 2015-04-27 8.862 9,897 +1,479 0.03% 87,708
2015-04-28 2015-04-24 9.403 8,418 +591 0.03% 79,157
2015-04-22 2015-04-20 9.471 7,827 -887 0.02% 74,129
2015-04-20 2015-04-16 10.689 8,714 -296 0.03% 93,141
2015-04-16 2015-04-14 11.027 9,010 -295 0.03% 99,352
2015-04-15 2015-04-13 9.877 9,305 -14,782 0.03% 91,904
2015-04-13 2015-04-09 7.644 24,087 +295 0.08% 184,131
2015-04-08 2015-04-01 7.780 23,792 +3,844 0.07% 185,095
2015-04-01 2015-03-30 6.833 19,948 -296 0.06% 136,297
2015-03-27 2015-03-25 8.118 20,244 +1,183 0.06% 164,340
2015-03-25 2015-03-23 8.524 19,061 -1,183 0.06% 162,474
2015-03-24 2015-03-20 8.794 20,244 +1,183 0.06% 178,035
2015-03-19 2015-03-17 8.592 19,061 +591 0.06% 163,763
2015-03-18 2015-03-16 8.727 18,470 -2,957 0.06% 161,184
2015-03-16 2015-03-12 8.727 21,427 +296 0.07% 186,990
2015-03-09 2015-03-05 9.133 21,131 +1,183 0.07% 192,983
2015-03-05 2015-03-03 9.403 19,948 +1,182 0.06% 187,577
2015-03-04 2015-03-02 9.877 18,766 +1,183 0.06% 185,349
2015-03-03 2015-02-27 10.012 17,583 +2,956 0.06% 176,044
2015-03-02 2015-02-26 10.080 14,627 +887 0.05% 147,437
2015-02-27 2015-02-25 10.215 13,740 -5,913 0.04% 140,356
2015-02-24 2015-02-18 10.012 19,653 +5,322 0.06% 196,769
2015-02-16 2015-02-12 10.080 14,331 +3,548 0.04% 144,454
2015-02-12 2015-02-10 10.689 10,783 -2,366 0.03% 115,256
2015-02-10 2015-02-06 10.689 13,149 +2,366 0.04% 140,545
2015-02-05 2015-02-03 10.892 10,783 -296 0.03% 117,444
2015-01-30 2015-01-28 11.433 11,079 +296 0.03% 126,664
2015-01-27 2015-01-23 11.703 10,783 -296 0.04% 126,198
2015-01-26 2015-01-22 12.380 11,079 -1,183 0.04% 137,157
2015-01-19 2015-01-15 11.433 12,262 +592 0.04% 140,189
2015-01-09 2015-01-07 10.215 11,670 -1,479 0.04% 119,210
2015-01-06 2015-01-02 8.118 13,149 -2,660 0.05% 106,743
2014-12-30 2014-12-24 8.659 15,809 -2,661 0.06% 136,893
2014-12-29 2014-12-22 8.389 18,470 +5,617 0.07% 154,937
2014-12-22 2014-12-18 8.862 12,853 +296 0.05% 113,905
2014-12-16 2014-12-12 9.065 12,557 +295 0.04% 113,830
2014-12-15 2014-12-11 8.930 12,262 -2,069 0.04% 109,497
2014-12-12 2014-12-10 8.794 14,331 -2,957 0.05% 126,034
2014-12-11 2014-12-09 8.389 17,288 +2,661 0.06% 145,022
2014-12-10 2014-12-08 9.336 14,627 +4,435 0.05% 136,553
2014-12-08 2014-12-04 9.742 10,192 +591 0.04% 99,286
2014-12-03 2014-12-01 10.824 9,601 +296 0.03% 103,921
2014-12-02 2014-11-28 11.433 9,305 -592 0.03% 106,382
2014-11-28 2014-11-26 11.703 9,897 +296 0.04% 115,829
2014-11-21 2014-11-19 11.839 9,601 +296 0.03% 113,663
2014-11-20 2014-11-18 12.042 9,305 +591 0.03% 112,048
2014-11-18 2014-11-14 12.651 8,714 -2,956 0.03% 110,237
2014-11-11 2014-11-07 12.583 11,670 -592 0.04% 146,842
2014-11-10 2014-11-06 12.853 12,262 +3,844 0.04% 157,609
2014-11-07 2014-11-05 12.718 8,418 +295 0.03% 107,061
2014-11-06 2014-11-04 12.786 8,123 +1,478 0.03% 103,859
2014-11-03 2014-10-30 13.530 6,645 -2,956 0.02% 89,907
2014-10-30 2014-10-28 13.733 9,601 -2,956 0.03% 131,850
2014-10-27 2014-10-23 13.733 12,557 -2,957 0.04% 172,444
2014-10-24 2014-10-22 13.530 15,514 +1,774 0.06% 209,904
2014-10-23 2014-10-21 13.530 13,740 +9,756 0.05% 185,902
2014-10-16 2014-10-14 15.154 3,984 +296 0.01% 60,372
2014-10-14 2014-10-10 14.612 3,688 +369 0.01% 53,890
2014-10-09 2014-10-07 15.424 3,319 +1,767 0.01% 51,193
2014-10-08 2014-10-06 15.965 1,552 -4,435 0.01% 24,778
2014-09-29 2014-09-25 15.898 5,987 -2,365 0.03% 95,180
2014-09-23 2014-09-19 14.883 8,352 -16,851 0.04% 124,302
2014-09-22 2014-09-18 15.559 25,203 +6,504 0.13% 392,145
2014-09-19 2014-09-17 16.574 18,699 +14,486 0.10% 309,921
2014-09-18 2014-09-16 17.251 4,213 -2,956 0.02% 72,677
2014-09-17 2014-09-15 16.912 7,169 +3,547 0.04% 121,245
2014-09-16 2014-09-12 17.927 3,622 -887 0.02% 64,932
2014-09-15 2014-09-11 17.251 4,509 +887 0.02% 77,783
2014-09-12 2014-09-10 19.280 3,622 +1,479 0.02% 69,833
2014-09-11 2014-09-08 18.265 2,143 -592 0.01% 39,143
2014-09-10 2014-09-05 18.265 2,735 -591 0.01% 49,956
2014-09-08 2014-09-04 16.507 3,326 +296 0.02% 54,901
2014-09-05 2014-09-03 16.574 3,030 -4,435 0.02% 50,220
2014-09-03 2014-09-01 14.206 7,465 +887 0.04% 106,051
2014-08-29 2014-08-27 14.477 6,578 +4,730 0.04% 95,230
2014-08-21 2014-08-19 15.221 1,848 -2,808 0.01% 28,129
2014-08-20 2014-08-18 13.530 4,656 -5,618 0.02% 62,995
2014-08-19 2014-08-15 13.801 10,274 +19 0.05% 141,787
2014-08-18 2014-08-14 12.177 10,255 -554 0.04% 124,875
2014-08-15 2014-08-13 11.852 10,809 -4,989 0.05% 128,111
2014-08-14 2014-08-12 11.528 15,798 -739 0.08% 182,112
2014-08-13 2014-08-11 11.365 16,537 +923 0.08% 187,946
2014-08-11 2014-08-07 11.257 15,614 +185 0.08% 175,766
2014-08-08 2014-08-06 11.365 15,429 +739 0.08% 175,353
2014-08-07 2014-08-05 11.582 14,690 +185 0.08% 170,134
2014-08-06 2014-08-04 11.365 14,505 -924 0.07% 164,852
2014-08-05 2014-08-01 11.365 15,429 +924 0.08% 175,353
2014-07-31 2014-07-29 11.906 14,505 +739 0.07% 172,702
2014-07-30 2014-07-28 11.906 13,766 +2,402 0.07% 163,903
2014-07-29 2014-07-25 12.881 11,364 -1,478 0.06% 146,374
2014-07-25 2014-07-23 11.960 12,842 -554 0.07% 153,596
2014-07-24 2014-07-22 12.285 13,396 +554 0.07% 164,573
2014-07-23 2014-07-21 12.393 12,842 -369 0.07% 159,157
2014-07-21 2014-07-17 12.718 13,211 +2,217 0.07% 168,020
2014-07-17 2014-07-15 12.448 10,994 +1,109 0.06% 136,848
2014-07-16 2014-07-14 12.393 9,885 -1,294 0.05% 122,509
2014-07-15 2014-07-11 12.015 11,179 +1,848 0.06% 134,311
2014-07-14 2014-07-10 12.989 9,331 +1,293 0.05% 121,198
2014-07-11 2014-07-09 14.883 8,038 +3,696 0.04% 119,629
2014-07-04 2014-07-02 16.236 4,342 +2,956 0.02% 70,496
2014-05-15 2014-05-13 21.648 1,386 -2,402 0.01% 30,004
2014-05-14 2014-05-12 19.754 3,788 -5,543 0.02% 74,827
2014-05-07 2014-05-02 26.789 9,331 -185 0.05% 249,971
2014-05-02 2014-04-29 26.789 9,516 -2,587 0.05% 254,927
2014-04-23 2014-04-17 25.978 12,103 -185 0.06% 314,406
2014-04-03 2014-04-01 27.060 12,288 -739 0.06% 332,512
2014-03-20 2014-03-18 26.519 13,027 -3,141 0.07% 345,459
2014-03-19 2014-03-17 26.789 16,168 +924 0.08% 433,130
2014-03-12 2014-03-10 25.436 15,244 +6,467 0.08% 387,751
2014-03-11 2014-03-07 25.436 8,777 +370 0.04% 223,255
2014-03-03 2014-02-27 28.684 8,407 +4,619 0.04% 241,142
2014-02-28 2014-02-26 28.684 3,788 +1,848 0.02% 108,653
2014-02-21 2014-02-19 26.248 1,940 +369 0.01% 50,921
2014-02-20 2014-02-18 25.436 1,571 -184 0.01% 39,960
2014-02-05 2014-01-30 26.519 1,755 +184 0.01% 46,540
2013-12-13 2013-12-11 24.083 1,571 -554 0.01% 37,835
2013-12-03 2013-11-29 24.354 2,125 -185 0.01% 51,752
2013-11-27 2013-11-25 24.083 2,310 +185 0.01% 55,632
2013-11-22 2013-11-20 24.895 2,125 +554 0.01% 52,902
2013-11-20 2013-11-18 24.625 1,571 -18 0.01% 38,685
2013-11-18 2013-11-14 25.436 1,589 -185 0.01% 40,418
2013-11-15 2013-11-13 24.354 1,774 -739 0.01% 43,204
2013-11-13 2013-11-11 21.377 2,513 +924 0.01% 53,721
2013-10-30 2013-10-28 20.566 1,589 -185 0.01% 32,679
2013-10-21 2013-10-17 20.836 1,774 -74 0.01% 36,963
2013-10-03 2013-09-30 20.295 1,848 +185 0.01% 37,505
2013-07-17 2013-07-15 16.507 1,663 -554 0.01% 27,450
2013-07-16 2013-07-12 16.236 2,217 -11 0.01% 35,995
2013-07-15 2013-07-11 16.236 2,228 +11 0.01% 36,174
2013-07-12 2013-07-10 16.507 2,217 +554 0.01% 36,595
2013-07-03 2013-06-28 17.048 1,663 -554 0.01% 28,350
2013-07-02 2013-06-27 16.777 2,217 +554 0.01% 37,195
2013-06-25 2013-06-21 17.318 1,663 -185 0.01% 28,800
2013-04-02 2013-03-27 21.648 1,848 -554 0.01% 40,005
2013-03-27 2013-03-25 24.083 2,402 -185 0.01% 57,848
2013-03-21 2013-03-19 23.001 2,587 +554 0.01% 59,503
2013-03-19 2013-03-15 21.648 2,033 +37 0.01% 44,010
2013-03-15 2013-03-13 19.483 1,996 -184 0.01% 38,888
2013-03-14 2013-03-12 18.942 2,180 -1,977 0.01% 41,293
2013-03-11 2013-03-07 29.766 4,157 -185 0.02% 123,737
2013-03-08 2013-03-06 30.307 4,342 +185 0.02% 131,593
2013-03-01 2013-02-27 31.389 4,157 -2,033 0.02% 130,486
2013-02-27 2013-02-25 31.931 6,190 -1,109 0.03% 197,651
2013-02-21 2013-02-19 33.554 7,299 +499 0.04% 244,913
2013-02-20 2013-02-18 29.766 6,800 -55 0.04% 202,408
2013-02-19 2013-02-15 33.013 6,855 -1,294 0.04% 226,305
2013-02-18 2013-02-14 31.931 8,149 +185 0.05% 260,203
2013-02-15 2013-02-08 24.354 7,964 -554 0.05% 193,955
2013-02-06 2013-02-04 17.318 8,518 -185 0.05% 147,518
2013-02-01 2013-01-30 14.612 8,703 -2,956 0.05% 127,171
2013-01-31 2013-01-29 12.772 11,659 +1,478 0.07% 148,912
2013-01-30 2013-01-28 12.610 10,181 -554 0.06% 128,382
2013-01-29 2013-01-25 16.236 10,735 +184 0.06% 174,293
2013-01-25 2013-01-23 12.989 10,551 -2,587 0.06% 137,044
2013-01-24 2013-01-22 11.906 13,138 +2,587 0.08% 156,426
2013-01-22 2013-01-18 11.636 10,551 +185 0.06% 122,769
2013-01-09 2013-01-07 12.935 10,366 -1,848 0.06% 134,080
2013-01-03 2012-12-31 12.718 12,214 +924 0.07% 155,340
2012-12-28 2012-12-24 10.932 11,290 -1,663 0.07% 123,425
2012-12-27 2012-12-20 12.177 12,953 +3,511 0.08% 157,728
2012-12-21 2012-12-19 11.798 9,442 -2,402 0.06% 111,398
2012-12-20 2012-12-18 11.203 11,844 +2,956 0.07% 132,686
2012-12-19 2012-12-17 10.066 8,888 -2,771 0.05% 89,469
2012-12-18 2012-12-14 9.904 11,659 -4,989 0.07% 115,470
2012-12-17 2012-12-13 10.553 16,648 -2,033 0.10% 175,692
2012-12-14 2012-12-12 9.742 18,681 +1,663 0.11% 181,982
2012-12-13 2012-12-11 8.118 17,018 +10,348 0.10% 138,152
2012-12-12 2012-12-10 7.036 6,670 -1,848 0.04% 46,927
2012-12-11 2012-12-07 6.603 8,518 -370 0.05% 56,241
2012-12-10 2012-12-06 6.494 8,888 -1,293 0.05% 57,722
2012-12-06 2012-12-04 6.657 10,181 -370 0.06% 67,772
2012-12-05 2012-12-03 6.603 10,551 +1,848 0.06% 69,664
2012-12-04 2012-11-30 6.278 8,703 +3,880 0.05% 54,637
2012-11-21 2012-11-19 5.250 4,823 -1,293 0.03% 25,319
2012-11-19 2012-11-15 5.466 6,116 +1,663 0.04% 33,431
2012-11-06 2012-11-02 4.492 4,453 -9,978 0.03% 20,003
2012-09-18 2012-09-14 4.763 14,431 -554 0.09% 68,728
2012-09-12 2012-09-10 4.871 14,985 +554 0.09% 72,989
2012-08-29 2012-08-27 6.332 14,431 -240 0.09% 91,377
2012-08-28 2012-08-24 6.657 14,671 +185 0.09% 97,661
2012-08-27 2012-08-23 6.440 14,486 -1,294 0.09% 93,294
2012-08-22 2012-08-20 5.250 15,780 -739 0.09% 82,839
2012-08-21 2012-08-17 5.087 16,519 -185 0.10% 84,036
2012-08-13 2012-08-09 5.141 16,704 +370 0.12% 85,882
2012-08-10 2012-08-08 5.250 16,334 +924 0.12% 85,747
2012-08-07 2012-08-03 5.412 15,410 -739 0.11% 83,399
2012-08-06 2012-08-02 5.466 16,149 +1,478 0.11% 88,272
2012-07-30 2012-07-26 6.494 14,671 -56 0.10% 95,279
2012-07-27 2012-07-25 6.494 14,727 -323,874 0.10% 95,643
2012-07-13 2012-07-11 13.530 338,601 +325,057 2.40% 4,581,256
2012-06-28 2012-06-26 13.530 13,544 -443 0.10% 183,250
2012-06-04 2012-05-31 13.530 13,987 -869 0.10% 189,243
2012-05-28 2012-05-24 13.530 14,856 -37 0.11% 201,001
2012-04-23 2012-04-19 13.530 14,893 -369 0.11% 201,502
2012-04-17 2012-04-13 13.530 15,262 +739 0.11% 206,494
2012-04-16 2012-04-12 13.530 14,523 -19 0.10% 196,496
2012-03-28 2012-03-26 13.530 14,542 -739 0.10% 196,753
2012-03-27 2012-03-23 13.530 15,281 -591 0.11% 206,751
2012-03-12 2012-03-08 13.530 15,872 +18 0.11% 214,747
2012-03-09 2012-03-07 13.530 15,854 +56 0.11% 214,504
2012-02-28 2012-02-24 13.530 15,798 +74 0.11% 213,746
2012-02-24 2012-02-22 13.530 15,724 +203 0.11% 212,745
2012-02-22 2012-02-20 13.530 15,521 +296 0.11% 209,998
2012-02-20 2012-02-16 16.236 15,225 -37 0.11% 247,192
2012-02-17 2012-02-15 14.883 15,262 +37 0.11% 227,144
2012-02-16 2012-02-14 14.883 15,225 +36 0.11% 226,593
2012-02-15 2012-02-13 14.883 15,189 +19 0.11% 226,057
2011-12-16 2011-12-14 13.530 15,170 -259 0.11% 205,249
2011-12-15 2011-12-13 13.530 15,429 -425 0.11% 208,754
2011-12-13 2011-12-09 13.530 15,854 -369 0.11% 214,504
2011-11-28 2011-11-24 13.530 16,223 -1,127 0.12% 219,496
2011-11-03 2011-11-01 13.530 17,350 +369 0.12% 234,745
2011-11-01 2011-10-28 14.883 16,981 -406 0.12% 252,727
2011-10-31 2011-10-27 16.236 17,387 +628 0.12% 282,294
2011-10-28 2011-10-26 14.883 16,759 -425 0.12% 249,423
2011-10-26 2011-10-24 13.530 17,184 +647 0.12% 232,499
2011-10-17 2011-10-13 13.530 16,537 -56 0.12% 223,745
2011-10-13 2011-10-11 13.530 16,593 -332 0.12% 224,503
2011-10-04 2011-09-30 13.530 16,925 +37 0.12% 228,994
2011-09-22 2011-09-20 13.530 16,888 -1,017 0.13% 228,494
2011-09-15 2011-09-12 13.530 17,905 +1,663 0.13% 242,254
2011-09-14 2011-09-09 13.530 16,242 +739 0.12% 219,754
2011-09-07 2011-09-05 13.530 15,503 -1,348 0.12% 209,755
2011-09-05 2011-09-01 13.530 16,851 -56 0.13% 227,993
2011-09-02 2011-08-31 14.883 16,907 -2,845 0.13% 251,626
2011-09-01 2011-08-30 14.883 19,752 -148 0.15% 293,968
2011-08-31 2011-08-29 13.530 19,900 -19 0.16% 269,246
2011-08-30 2011-08-26 13.530 19,919 +1,700 0.16% 269,503
2011-08-29 2011-08-25 13.530 18,219 +2,310 0.15% 246,502
2011-08-24 2011-08-22 14.883 15,909 +185 0.14% 236,773
2011-08-22 2011-08-18 16.236 15,724 -1,072 0.14% 255,294
2011-08-18 2011-08-16 17.589 16,796 -610 0.14% 295,424
2011-08-17 2011-08-15 17.589 17,406 -351 0.15% 306,153
2011-08-16 2011-08-12 17.589 17,757 -591 0.15% 312,327
2011-08-15 2011-08-11 17.589 18,348 -37 0.16% 322,722
2011-08-12 2011-08-10 16.236 18,385 -148 0.16% 298,498
2011-08-11 2011-08-09 17.589 18,533 -3,086 0.16% 325,976
2011-08-10 2011-08-08 17.589 21,619 -3,400 0.19% 380,255
2011-06-30 2011-06-28 31.119 25,019 +906 0.22% 778,564
2011-06-29 2011-06-27 25.707 24,113 +222 0.21% 619,871
2011-06-24 2011-06-22 25.707 23,891 -148 0.23% 614,164
2011-06-23 2011-06-21 25.707 24,039 +37 0.23% 617,968
2011-06-21 2011-06-17 24.354 24,002 -850 0.25% 584,543
2011-06-20 2011-06-16 24.354 24,852 -1,663 0.26% 605,244
2011-06-17 2011-06-15 25.707 26,515 -74 0.27% 681,619
2011-06-16 2011-06-14 25.707 26,589 -998 0.28% 683,521
2011-06-15 2011-06-13 25.707 27,587 -406 0.29% 709,177
2011-06-14 2011-06-10 27.060 27,993 +1,127 0.29% 757,488
2011-06-13 2011-06-09 25.707 26,866 +37 0.28% 690,642
2011-06-10 2011-06-08 27.060 26,829 +997 0.28% 725,990
2011-06-09 2011-06-07 27.060 25,832 -184 0.27% 699,012
2011-06-08 2011-06-03 31.119 26,016 +332 0.27% 809,589
2011-06-02 2011-05-31 33.825 25,684 +37 0.27% 868,758
2011-05-31 2011-05-27 35.178 25,647 -185 0.27% 902,207
2011-05-30 2011-05-26 33.825 25,832 -425 0.27% 873,764
2011-05-27 2011-05-25 33.825 26,257 -110 0.27% 888,140
2011-05-26 2011-05-24 35.178 26,367 -148 0.30% 927,535
2011-05-25 2011-05-23 35.178 26,515 -222 0.30% 932,741
2011-05-18 2011-05-16 36.531 26,737 +222 0.30% 976,726
2011-05-17 2011-05-13 39.237 26,515 -111 0.30% 1,040,366
2011-05-12 2011-05-09 40.590 26,626 +111 0.30% 1,080,746
2011-05-09 2011-05-05 37.884 26,515 +2,864 0.30% 1,004,491
2011-05-06 2011-05-04 36.531 23,651 -1,016 0.27% 863,992
2011-05-05 2011-05-03 36.531 24,667 +73 0.28% 901,107
2011-05-04 2011-04-29 37.884 24,594 -147 0.28% 931,716
2011-04-29 2011-04-27 39.237 24,741 +609 0.28% 970,759
2011-04-28 2011-04-26 39.237 24,132 +481 0.27% 946,864
2011-04-27 2011-04-21 41.943 23,651 +55 0.27% 991,991
2011-04-26 2011-04-20 41.943 23,596 +9,775 0.27% 989,684
2011-04-21 2011-04-19 43.296 13,821 -56 0.16% 598,392
2011-04-20 2011-04-18 43.296 13,877 -3,436 0.16% 600,817
2011-04-19 2011-04-15 43.296 17,313 -148 0.20% 749,581
2011-04-18 2011-04-14 44.649 17,461 +6,134 0.20% 779,614
2011-04-15 2011-04-13 41.943 11,327 -887 0.13% 475,087
2011-04-14 2011-04-12 41.943 12,214 -924 0.14% 512,290
2011-04-12 2011-04-08 40.590 13,138 -572 0.15% 533,270
2011-04-11 2011-04-07 41.943 13,710 -2,014 0.16% 575,037
2011-04-08 2011-04-06 43.296 15,724 -3,215 0.18% 680,784
2011-04-07 2011-04-04 36.531 18,939 -943 0.21% 691,858
2011-04-06 2011-04-01 37.884 19,882 -591 0.23% 753,207
2011-04-04 2011-03-31 36.531 20,473 -721 0.23% 747,897
2011-04-01 2011-03-30 36.531 21,194 +370 0.24% 774,235
2011-03-31 2011-03-29 36.531 20,824 -333 0.24% 760,719
2011-03-30 2011-03-28 36.531 21,157 +370 0.24% 772,884
2011-03-29 2011-03-25 37.884 20,787 -1,386 0.24% 787,492
2011-03-28 2011-03-24 37.884 22,173 +1,330 0.25% 839,999
2011-03-25 2011-03-23 36.531 20,843 +1,793 0.24% 761,413
2011-03-24 2011-03-22 37.884 19,050 -296 0.22% 721,688
2011-03-23 2011-03-21 37.884 19,346 +388 0.22% 732,901
2011-03-22 2011-03-18 37.884 18,958 +850 0.21% 718,202
2011-03-21 2011-03-17 36.531 18,108 +1,257 0.21% 661,501
2011-03-18 2011-03-16 39.237 16,851 -148 0.19% 661,180
2011-03-17 2011-03-15 39.237 16,999 -333 0.19% 666,987
2011-03-16 2011-03-14 40.590 17,332 -739 0.20% 703,503
2011-03-15 2011-03-11 40.590 18,071 -2,513 0.20% 733,499
2011-03-14 2011-03-10 40.590 20,584 +795 0.23% 835,502
2011-03-11 2011-03-09 40.590 19,789 +332 0.22% 803,233
2011-03-10 2011-03-08 39.237 19,457 -720 0.22% 763,432
2011-03-09 2011-03-07 36.531 20,177 +3,824 0.23% 737,083
2011-03-08 2011-03-04 41.943 16,353 +555 0.19% 685,892
2011-03-07 2011-03-03 46.002 15,798 -9,683 0.18% 726,737
2011-03-04 2011-03-02 46.002 25,481 +10,219 0.29% 1,172,173
2011-03-03 2011-03-01 41.943 15,262 -2,033 0.17% 640,132
2011-03-02 2011-02-28 40.590 17,295 -1,035 0.20% 702,002
2011-03-01 2011-02-25 47.355 18,330 -148 0.21% 868,014
2011-02-28 2011-02-24 50.061 18,478 +5,119 0.21% 925,024
2011-02-25 2011-02-23 54.120 13,359 +203 0.15% 722,987
2011-02-24 2011-02-22 54.120 13,156 +4,398 0.15% 712,000
2011-02-23 2011-02-21 56.826 8,758 -3,012 0.10% 497,680
2011-02-22 2011-02-18 70.356 11,770 -5,636 0.13% 828,087
2011-02-21 2011-02-17 67.650 17,406 -2,273 0.20% 1,177,512
2011-02-18 2011-02-16 63.591 19,679 +2,107 0.22% 1,251,403
2011-02-17 2011-02-15 58.179 17,572 -2,957 0.20% 1,022,318
2011-02-16 2011-02-14 56.826 20,529 +6,043 0.26% 1,166,577
2011-02-15 2011-02-11 55.473 14,486 +3,326 0.18% 803,579
2011-02-14 2011-02-10 51.414 11,160 -5,710 0.15% 573,778
2011-02-11 2011-02-09 47.355 16,870 +10,274 0.23% 798,876
2011-02-10 2011-02-08 50.061 6,596 -2,144 0.09% 330,201
2011-02-09 2011-02-07 48.708 8,740 -1,330 0.13% 425,706
2011-02-08 2011-02-02 48.708 10,070 +3,584 0.15% 490,488
2011-02-07 2011-01-31 51.414 6,486 -1,219 0.10% 333,470
2011-02-01 2011-01-28 48.708 7,705 +2,180 0.12% 375,294
2011-01-31 2011-01-27 51.414 5,525 +980 0.09% 284,061
2011-01-28 2011-01-26 48.708 4,545 +1,866 0.08% 221,377
2011-01-27 2011-01-25 52.767 2,679 -1,534 0.05% 141,362
2011-01-26 2011-01-24 56.826 4,213 +1,183 0.08% 239,407
2011-01-25 2011-01-21 62.238 3,030 +1,386 0.06% 188,580
2011-01-24 2011-01-20 60.885 1,644 -37 0.03% 100,095
2011-01-21 2011-01-19 60.885 1,681 -74 0.03% 102,347
2011-01-20 2011-01-18 60.885 1,755 -1,959 0.04% 106,853
2011-01-19 2011-01-17 60.885 3,714 +351 0.08% 226,126
2011-01-18 2011-01-14 64.944 3,363 -148 0.07% 218,406
2011-01-17 2011-01-13 66.297 3,511 -2,180 0.07% 232,768
2011-01-14 2011-01-12 66.297 5,691 +554 0.12% 377,295
2011-01-13 2011-01-11 69.003 5,137 +1,035 0.11% 354,467
2011-01-12 2011-01-10 70.356 4,102 -259 0.08% 288,599
2011-01-11 2011-01-07 69.003 4,361 +1,054 0.09% 300,921
2011-01-10 2011-01-06 83.886 3,307 +535 0.07% 277,410
2011-01-07 2011-01-05 94.710 2,772 +961 0.06% 262,535
2011-01-06 2011-01-04 113.652 1,811 +555 0.04% 205,823
2011-01-05 2011-01-03 120.417 1,256 +813 0.03% 151,243
2011-01-04 2010-12-31 128.535 443 -74 0.01% 56,941
2011-01-03 2010-12-29 131.241 517 +55 0.01% 67,851
2010-12-30 2010-12-28 131.241 462 -129 0.01% 60,633
2010-12-28 2010-12-22 127.182 591 -93 0.01% 75,164
2010-12-23 2010-12-21 125.829 684 -683 0.01% 86,067
2010-12-22 2010-12-20 123.123 1,367 -185 0.03% 168,309
2010-12-21 2010-12-17 127.182 1,552 -1,848 0.03% 197,386
2010-12-20 2010-12-16 135.300 3,400 +887 0.07% 460,018
2010-12-17 2010-12-15 138.006 2,513 -148 0.05% 346,808
2010-12-14 2010-12-10 135.300 2,661 +56 0.05% 360,032
2010-12-13 2010-12-09 138.006 2,605 +18 0.05% 359,504
2010-12-10 2010-12-08 140.712 2,587 -18 0.05% 364,021
2010-12-08 2010-12-06 135.300 2,605 -111 0.05% 352,455
2010-12-07 2010-12-03 132.594 2,716 +185 0.06% 360,124
2010-12-03 2010-12-01 127.182 2,531 -93 0.05% 321,897
2010-12-01 2010-11-29 125.829 2,624 -739 0.05% 330,174
2010-11-30 2010-11-26 128.535 3,363 +129 0.07% 432,262
2010-11-29 2010-11-25 132.594 3,234 +666 0.07% 428,808
2010-11-23 2010-11-19 142.065 2,568 +55 0.05% 364,822
2010-11-22 2010-11-18 138.006 2,513 +111 0.05% 346,808
2010-11-19 2010-11-17 138.006 2,402 -37 0.05% 331,489
2010-11-18 2010-11-16 142.065 2,439 -129 0.05% 346,495
2010-11-16 2010-11-12 151.535 2,568 -93 0.05% 389,143
2010-11-15 2010-11-11 158.300 2,661 -332 0.05% 421,238
2010-11-12 2010-11-10 158.300 2,993 -462 0.06% 473,793
2010-11-11 2010-11-09 152.888 3,455 +554 0.07% 528,230
2010-11-09 2010-11-05 147.476 2,901 -1,922 0.06% 427,829
2010-11-08 2010-11-04 147.476 4,823 +943 0.10% 711,279
2010-11-05 2010-11-03 144.771 3,880 +961 0.08% 561,710
2010-11-04 2010-11-02 131.241 2,919 +1,496 0.06% 383,091
2010-11-03 2010-11-01 129.888 1,423 +130 0.03% 184,830
2010-11-02 2010-10-29 128.535 1,293 -388 0.03% 166,195
2010-11-01 2010-10-28 129.888 1,681 +498 0.03% 218,341
2010-10-29 2010-10-27 128.535 1,183 -221 0.02% 152,056
2010-10-28 2010-10-26 131.241 1,404 -167 0.03% 184,262
2010-10-27 2010-10-25 129.888 1,571 -1,090 0.03% 204,053
2010-10-26 2010-10-22 135.300 2,661 +1,682 0.05% 360,032
2010-10-25 2010-10-21 106.887 979 +277 0.02% 104,642
2010-10-22 2010-10-20 128.535 702 +166 0.01% 90,231
2010-10-21 2010-10-19 135.300 536 +56 0.01% 72,521
2010-10-20 2010-10-18 136.653 480 -370 0.01% 65,593
2010-10-19 2010-10-15 138.006 850 +462 0.02% 117,305
2010-10-18 2010-10-14 155.594 388 -2,402 0.01% 60,371
2010-10-15 2010-10-13 179.948 2,790 -148 0.07% 502,056
2010-10-14 2010-10-12 196.184 2,938 +1,090 0.07% 576,390
2010-10-13 2010-10-11 201.596 1,848 +37 0.04% 372,550
2010-10-08 2010-10-06 200.243 1,811 -74 0.05% 362,641
2010-10-07 2010-10-05 193.478 1,885 -388 0.05% 364,707
2010-10-06 2010-10-04 202.949 2,273 +370 0.06% 461,304
2010-10-05 2010-09-30 204.302 1,903 -37 0.05% 388,787
2010-10-04 2010-09-29 215.126 1,940 -573 0.05% 417,345
2010-09-30 2010-09-28 202.949 2,513 -333 0.07% 510,012
2010-09-29 2010-09-27 205.655 2,846 -1,311 0.08% 585,295
2010-09-28 2010-09-24 223.244 4,157 +702 0.12% 928,026
2010-09-27 2010-09-22 220.538 3,455 +221 0.10% 761,960
2010-09-24 2010-09-21 204.302 3,234 -757 0.10% 660,714
2010-09-22 2010-09-20 259.775 3,991 +1,164 0.13% 1,036,762
2010-09-21 2010-09-17 281.423 2,827 +74 0.10% 795,583
2010-09-20 2010-09-16 270.599 2,753 -37 0.09% 744,959
2010-09-17 2010-09-15 270.599 2,790 +1,182 0.09% 754,971
2010-09-16 2010-09-14 277.364 1,608 -295 0.06% 446,001
2010-09-15 2010-09-13 271.952 1,903 -93 0.07% 517,525
2010-09-14 2010-09-10 270.599 1,996 +111 0.07% 540,116
2010-09-13 2010-09-09 300.365 1,885 -37 0.07% 566,188
2010-09-10 2010-09-08 308.483 1,922 +592 0.07% 592,904
2010-09-09 2010-09-07 313.895 1,330 -887 0.05% 417,480
2010-09-08 2010-09-06 317.954 2,217 +739 0.08% 704,904
2010-09-07 2010-09-03 322.013 1,478 +462 0.06% 475,935
2010-09-06 2010-09-02 330.131 1,016 +683 0.04% 335,413
2010-09-03 2010-09-01 307.130 333 -37 0.01% 102,274
2010-09-01 2010-08-30 323.366 370 -184 0.01% 119,645
2010-08-31 2010-08-27 335.543 554 -518 0.02% 185,891
2010-08-30 2010-08-26 345.014 1,072 +739 0.04% 369,855
2010-08-26 2010-08-24 351.779 333 +74 0.01% 117,142
2010-08-24 2010-08-20 335.543 259 +19 0.01% 86,906
2010-08-23 2010-08-19 317.954 240 -56 0.01% 76,309
2010-08-20 2010-08-18 338.249 296 +56 0.01% 100,122
2010-08-19 2010-08-17 385.604 240 +55 0.01% 92,545
2010-08-18 2010-08-16 412.664 185 +56 0.01% 76,343
2010-08-17 2010-08-13 439.724 129 +37 0.00% 56,724
2010-08-16 2010-08-12 473.548 92 -37 0.00% 43,566
2010-08-12 2010-08-10 460.018 129 +74 0.00% 59,342
2010-08-11 2010-08-09 432.959 55 -93 0.00% 23,813
2010-08-10 2010-08-06 345.014 148 -129 0.01% 51,062
2010-08-05 2010-08-03 278.717 277 -74 0.01% 77,205
2010-08-04 2010-08-02 278.717 351 +333 0.01% 97,830
2010-08-02 2010-07-29 273.305 18 -222 0.00% 4,919
2010-07-28 2010-07-26 270.599 240 -203 0.01% 64,944
2010-07-26 2010-07-22 270.599 443 +55 0.02% 119,875
2010-07-23 2010-07-21 273.305 388 +185 0.01% 106,042
2010-07-21 2010-07-19 297.659 203 -351 0.01% 60,425
2010-07-19 2010-07-15 278.717 554 +37 0.02% 154,409
2010-07-09 2010-07-07 297.659 517 -1,516 0.02% 153,890
2010-07-06 2010-07-02 297.659 2,033 -18 0.08% 605,141
2010-07-02 2010-06-29 284.129 2,051 -37 0.08% 582,749
2010-06-30 2010-06-28 297.659 2,088 +55 0.08% 621,512
2010-06-29 2010-06-25 284.129 2,033 +167 0.08% 577,634
2010-06-28 2010-06-24 284.129 1,866 +702 0.07% 530,185
2010-06-25 2010-06-23 285.482 1,164 +37 0.04% 332,301
2010-06-24 2010-06-22 307.130 1,127 -37 0.04% 346,135
2010-06-21 2010-06-17 322.013 1,164 +18 0.04% 374,823
2010-06-18 2010-06-15 322.013 1,146 +222 0.04% 369,027
2010-06-17 2010-06-14 270.599 924 +314 0.03% 250,034
2010-06-15 2010-06-11 289.541 610 -683 0.02% 176,620
2010-06-04 2010-06-02 308.483 1,293 +37 0.06% 398,868
2010-06-02 2010-05-31 288.188 1,256 +166 0.05% 361,964
2010-05-31 2010-05-27 270.599 1,090 +74 0.05% 294,953
2010-05-27 2010-05-25 261.128 1,016 +37 0.04% 265,306
2010-05-19 2010-05-17 270.599 979 +111 0.04% 264,916
2010-05-17 2010-05-13 317.954 868 -19 0.04% 275,984
2010-05-14 2010-05-12 324.719 887 +148 0.04% 288,026
2010-05-13 2010-05-11 336.896 739 +739 0.03% 248,966
2010-05-12 2010-05-10 358.544 0 -129
2010-05-11 2010-05-07 330.131 129 -19 0.01% 42,587
2010-05-10 2010-05-06 323.366 148 -74 0.01% 47,858
2010-05-07 2010-05-05 317.954 222 +222 0.01% 70,586
2010-05-04 2010-04-30 328.778 0 -240
2010-05-03 2010-04-29 297.659 240 +74 0.01% 71,438
2010-04-27 2010-04-23 324.719 166 +166 0.01% 53,903
2010-04-26 2010-04-22 335.543 0 -37
2010-04-23 2010-04-21 331.484 37 -185 0.00% 12,265
2010-04-22 2010-04-20 304.424 222 -166 0.01% 67,582
2010-04-20 2010-04-16 284.129 388 +111 0.02% 110,242
2010-04-19 2010-04-15 294.953 277 -93 0.01% 81,702
2010-04-16 2010-04-14 278.717 370 +56 0.02% 103,125
2010-04-15 2010-04-13 284.129 314 +92 0.01% 89,217
2010-04-14 2010-04-12 303.071 222 +56 0.01% 67,282
2010-04-12 2010-04-08 332.837 166 +166 0.01% 55,251
2010-04-09 2010-04-07 309.836 0 -536
2010-03-31 2010-03-29 242.186 536 -55 0.02% 129,812
2010-03-29 2010-03-25 201.596 591 +18 0.03% 119,143
2010-03-23 2010-03-19 196.184 573 +19 0.02% 112,414
2010-03-22 2010-03-18 194.831 554 +55 0.02% 107,937
2010-03-18 2010-03-16 201.596 499 +74 0.02% 100,597
2010-03-12 2010-03-10 216.479 425 +37 0.02% 92,004
2010-02-25 2010-02-23 230.009 388 +18 0.02% 89,244
2010-02-23 2010-02-19 243.539 370 +130 0.02% 90,109
2010-02-19 2010-02-17 284.129 240 -93 0.01% 68,191
2010-02-18 2010-02-12 281.423 333 -37 0.01% 93,714
2010-02-11 2010-02-09 277.364 370 +19 0.02% 102,625
2010-02-08 2010-02-04 304.424 351 -19 0.02% 106,853
2010-02-05 2010-02-03 288.188 370 -129 0.02% 106,630
2010-02-03 2010-02-01 284.129 499 +37 0.02% 141,780
2010-02-02 2010-01-29 284.129 462 +19 0.02% 131,268
2010-01-29 2010-01-27 297.659 443 +36 0.02% 131,863
2010-01-28 2010-01-26 309.836 407 -92 0.02% 126,103
2010-01-27 2010-01-25 270.599 499 +19 0.02% 135,029
2010-01-25 2010-01-21 308.483 480 -37 0.02% 148,072
2010-01-22 2010-01-20 308.483 517 -37 0.02% 159,486
2010-01-04 2009-12-29 301.718 554 +147 0.02% 167,152
2009-12-30 2009-12-28 274.658 407 +56 0.02% 111,786
2009-12-29 2009-12-24 286.835 351 +74 0.02% 100,679
2009-12-23 2009-12-21 292.247 277 +18 0.01% 80,952
2009-12-21 2009-12-17 322.013 259 -129 0.01% 83,401
2009-12-18 2009-12-16 292.247 388 +55 0.02% 113,392
2009-12-14 2009-12-10 309.836 333 +37 0.01% 103,175
2009-12-11 2009-12-09 309.836 296 +19 0.01% 91,711
2009-12-09 2009-12-07 311.189 277 +18 0.01% 86,199
2009-11-17 2009-11-13 358.544 259 +252 0.01% 92,863
2009-11-03 2009-10-30 351.779 7 -30 0.00% 2,462
2009-10-30 2009-10-28 335.543 37 +37 0.00% 12,415
2009-10-28 2009-10-23 257.069 0 -18
2009-10-27 2009-10-22 257.069 18 -204 0.00% 4,627
2009-10-22 2009-10-20 251.657 222 +19 0.01% 55,868
2009-10-21 2009-10-19 257.069 203 -19 0.01% 52,185
2009-10-16 2009-10-14 246.245 222 +19 0.01% 54,666
2009-10-15 2009-10-13 259.775 203 -19 0.01% 52,734
2009-10-09 2009-10-07 257.069 222 +19 0.01% 57,069
2009-10-07 2009-10-05 259.775 203 +185 0.01% 52,734
2009-10-05 2009-09-30 251.657 18 +18 0.00% 4,530
2009-09-04 2009-09-02 240.833 0 -18
2009-09-03 2009-09-01 240.833 18 +18 0.00% 4,335
2009-08-05 2009-08-03 246.245 0 -185
2009-08-03 2009-07-30 281.423 185 +185 0.01% 52,063
2009-07-31 2009-07-29 208.361 0 -111
2009-07-21 2009-07-17 181.301 111 -185 0.01% 20,124
2009-07-15 2009-07-13 186.713 296 +185 0.01% 55,267
2009-07-10 2009-07-08 200.243 111 +111 0.01% 22,227
2009-07-06 2009-07-02 205.655 0 -185
2009-07-02 2009-06-29 216.479 185 -37 0.01% 40,049
2009-06-25 2009-06-23 202.949 222 -148 0.01% 45,055
2009-06-23 2009-06-19 200.243 370 +185 0.02% 74,090
2009-06-09 2009-06-05 165.065 185 -37 0.01% 30,537
2009-06-05 2009-06-03 162.359 222 +37 0.01% 36,044
2009-06-04 2009-06-02 146.124 185 +56 0.01% 27,033
2009-06-03 2009-06-01 151.535 129 -37 0.01% 19,548
2009-05-11 2009-05-07 90.651 166 +166 0.01% 15,048
2009-05-08 2009-05-06 100.122 0 -166
2009-04-09 2009-04-07 62.238 166 +166 0.01% 10,331
2007-06-26 2007-06-22 74.555 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