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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 0 +0
2025-10-13 2025-10-09 0.680 0 +0
2025-10-10 2025-10-08 0.690 0 +0
2025-10-09 2025-10-06 0.670 0 +0
2025-10-08 2025-10-03 0.700 0 +0
2025-10-06 2025-10-02 0.700 0 +0
2025-10-03 2025-09-30 0.700 0 +0
2025-10-02 2025-09-29 0.700 0 +0
2025-09-30 2025-09-26 0.750 0 +0
2025-09-29 2025-09-25 0.760 0 +0
2025-09-26 2025-09-24 0.780 0 +0
2025-09-25 2025-09-23 0.780 0 +0
2025-09-24 2025-09-22 0.760 0 +0
2025-09-23 2025-09-19 0.760 0 +0
2025-09-22 2025-09-18 0.740 0 +0
2025-09-19 2025-09-17 0.730 0 +0
2025-09-18 2025-09-16 0.800 0 +0
2025-09-17 2025-09-15 0.780 0 +0
2025-09-16 2025-09-12 0.770 0 +0
2025-09-15 2025-09-11 0.770 0 +0
2025-09-12 2025-09-10 0.750 0 +0
2025-09-11 2025-09-09 0.730 0 +0
2025-09-10 2025-09-08 0.820 0 +0
2025-09-09 2025-09-05 0.790 0 +0
2025-09-08 2025-09-04 0.820 0 +0
2025-09-05 2025-09-03 0.790 0 +0
2025-09-04 2025-09-02 0.860 0 +0
2025-09-03 2025-09-01 0.780 0 +0
2025-09-02 2025-08-29 0.770 0 +0
2025-09-01 2025-08-28 0.790 0 +0
2025-08-29 2025-08-27 0.820 0 +0
2025-08-28 2025-08-26 0.850 0 +0
2025-08-27 2025-08-25 0.880 0 +0
2025-08-26 2025-08-22 0.860 0 +0
2025-08-25 2025-08-21 0.860 0 +0
2025-08-22 2025-08-20 0.880 0 +0
2025-08-21 2025-08-19 0.850 0 +0
2025-08-20 2025-08-18 0.900 0 +0
2025-08-19 2025-08-15 0.850 0 +0
2025-08-18 2025-08-14 0.850 0 +0
2025-08-15 2025-08-13 0.910 0 +0
2025-08-14 2025-08-12 0.900 0 +0
2025-08-13 2025-08-11 0.900 0 +0
2025-08-12 2025-08-08 0.900 0 +0
2025-08-11 2025-08-07 0.960 0 +0
2025-08-08 2025-08-06 0.970 0 +0
2025-08-07 2025-08-05 0.900 0 +0
2025-08-06 2025-08-04 0.930 0 +0
2025-08-05 2025-08-01 0.840 0 +0
2025-08-04 2025-07-31 0.960 0 +0
2025-08-01 2025-07-30 0.890 0 +0
2025-07-31 2025-07-29 0.590 0 +0
2025-07-30 2025-07-28 0.540 0 +0
2025-07-29 2025-07-25 0.520 0 +0
2025-07-28 2025-07-24 0.550 0 +0
2025-07-25 2025-07-23 0.550 0 +0
2025-07-24 2025-07-22 0.560 0 +0
2025-07-23 2025-07-21 0.630 0 +0
2025-07-22 2025-07-18 0.600 0 +0
2025-07-21 2025-07-17 0.540 0 +0
2025-07-18 2025-07-16 0.495 0 +0
2025-07-17 2025-07-15 0.580 0 +0
2025-07-16 2025-07-14 0.580 0 +0
2025-07-15 2025-07-11 0.650 0 +0
2025-07-14 2025-07-10 0.640 0 +0
2025-07-11 2025-07-09 0.580 0 +0
2025-07-10 2025-07-08 0.500 0 +0
2025-07-09 2025-07-07 0.485 0 +0
2025-07-08 2025-07-04 0.475 0 +0
2025-07-07 2025-07-03 0.520 0 +0
2025-07-04 2025-07-02 0.435 0 +0
2025-07-03 2025-06-30 0.465 0 +0
2025-07-02 2025-06-27 0.405 0 +0
2025-06-30 2025-06-26 0.435 0 +0
2025-06-27 2025-06-25 0.450 0 +0
2025-06-26 2025-06-24 0.460 0 +0
2025-06-25 2025-06-23 0.460 0 +0
2025-06-24 2025-06-20 0.470 0 +0
2025-06-23 2025-06-19 0.465 0 +0
2025-06-20 2025-06-18 0.445 0 +0
2025-06-19 2025-06-17 0.455 0 +0
2025-06-18 2025-06-16 0.390 0 +0
2025-06-17 2025-06-13 0.450 0 +0
2025-06-16 2025-06-12 0.445 0 +0
2025-06-13 2025-06-11 0.410 0 +0
2025-06-12 2025-06-10 0.405 0 +0
2025-06-11 2025-06-09 0.405 0 +0
2025-06-10 2025-06-06 0.360 0 +0
2025-06-09 2025-06-05 0.360 0 +0
2025-06-06 2025-06-04 0.370 0 +0
2025-06-05 2025-06-03 0.395 0 +0
2025-06-04 2025-06-02 0.365 0 +0
2025-06-03 2025-05-30 0.370 0 +0
2025-06-02 2025-05-29 0.375 0 +0
2025-05-30 2025-05-28 0.375 0 +0
2025-05-29 2025-05-27 0.300 0 +0
2025-05-28 2025-05-26 0.300 0 +0
2025-05-27 2025-05-23 0.310 0 +0
2025-05-26 2025-05-22 0.340 0 +0
2025-05-23 2025-05-21 0.375 0 +0
2025-05-22 2025-05-20 0.375 0 +0
2025-05-21 2025-05-19 0.395 0 +0
2025-05-20 2025-05-16 0.395 0 +0
2025-05-19 2025-05-15 0.400 0 +0
2025-05-16 2025-05-14 0.360 0 +0
2025-05-15 2025-05-13 0.360 0 +0
2025-05-14 2025-05-12 0.360 0 +0
2025-05-13 2025-05-09 0.400 0 +0
2025-05-12 2025-05-08 0.400 0 +0
2025-05-09 2025-05-07 0.400 0 +0
2025-05-08 2025-05-06 0.400 0 +0
2025-05-07 2025-05-02 0.350 0 +0
2025-05-06 2025-04-30 0.345 0 +0
2025-05-02 2025-04-29 0.400 0 +0
2025-04-30 2025-04-28 0.400 0 +0
2025-04-29 2025-04-25 0.420 0 +0
2025-04-28 2025-04-24 0.420 0 +0
2025-04-25 2025-04-23 0.425 0 +0
2025-04-24 2025-04-22 0.425 0 +0
2025-04-23 2025-04-17 0.425 0 +0
2025-04-22 2025-04-16 0.390 0 +0
2025-04-17 2025-04-15 0.400 0 +0
2025-04-16 2025-04-14 0.360 0 +0
2025-04-15 2025-04-11 0.290 0 +0
2025-04-14 2025-04-10 0.360 0 +0
2025-04-11 2025-04-09 0.445 0 +0
2025-04-10 2025-04-08 0.340 0 +0
2025-04-09 2025-04-07 0.310 0 +0
2025-04-08 2025-04-03 0.315 0 +0
2025-04-07 2025-04-02 0.300 0 +0
2025-04-03 2025-04-01 0.300 0 +0
2025-04-02 2025-03-31 0.300 0 +0
2025-04-01 2025-03-28 0.300 0 +0
2025-03-31 2025-03-27 0.285 0 +0
2025-03-28 2025-03-26 0.285 0 +0
2025-03-27 2025-03-25 0.285 0 +0
2025-03-26 2025-03-24 0.285 0 +0
2025-03-25 2025-03-21 0.285 0 +0
2025-03-24 2025-03-20 0.285 0 +0
2025-03-21 2025-03-19 0.285 0 +0
2025-03-20 2025-03-18 0.275 0 +0
2025-03-19 2025-03-17 0.275 0 +0
2025-03-18 2025-03-14 0.275 0 +0
2025-03-17 2025-03-13 0.270 0 +0
2025-03-14 2025-03-12 0.270 0 +0
2025-03-13 2025-03-11 0.270 0 +0
2025-03-12 2025-03-10 0.270 0 +0
2025-03-11 2025-03-07 0.270 0 +0
2025-03-10 2025-03-06 0.270 0 +0
2025-03-07 2025-03-05 0.270 0 +0
2025-03-06 2025-03-04 0.270 0 +0
2025-03-05 2025-03-03 0.270 0 +0
2025-03-04 2025-02-28 0.270 0 +0
2025-03-03 2025-02-27 0.265 0 +0
2025-02-28 2025-02-26 0.265 0 +0
2025-02-27 2025-02-25 0.265 0 +0
2025-02-26 2025-02-24 0.265 0 +0
2025-02-25 2025-02-21 0.265 0 +0
2025-02-24 2025-02-20 0.265 0 +0
2025-02-21 2025-02-19 0.265 0 +0
2025-02-20 2025-02-18 0.265 0 +0
2025-02-19 2025-02-17 0.265 0 +0
2025-02-18 2025-02-14 0.265 0 +0
2025-02-17 2025-02-13 0.265 0 +0
2025-02-14 2025-02-12 0.265 0 +0
2025-02-13 2025-02-11 0.265 0 +0
2025-02-12 2025-02-10 0.265 0 +0
2025-02-11 2025-02-07 0.265 0 +0
2025-02-10 2025-02-06 0.255 0 +0
2025-02-07 2025-02-05 0.285 0 +0
2025-02-06 2025-02-04 0.270 0 +0
2025-02-05 2025-02-03 0.275 0 +0
2025-02-04 2025-01-28 0.275 0 +0
2025-02-03 2025-01-24 0.285 0 +0
2025-01-27 2025-01-23 0.305 0 +0
2025-01-24 2025-01-22 0.305 0 +0
2025-01-23 2025-01-21 0.305 0 +0
2025-01-22 2025-01-20 0.295 0 +0
2025-01-21 2025-01-17 0.295 0 +0
2025-01-20 2025-01-16 0.295 0 +0
2025-01-17 2025-01-15 0.295 0 +0
2025-01-16 2025-01-14 0.295 0 +0
2025-01-15 2025-01-13 0.295 0 +0
2025-01-14 2025-01-10 0.300 0 +0
2025-01-13 2025-01-09 0.300 0 +0
2025-01-10 2025-01-08 0.300 0 +0
2025-01-09 2025-01-07 0.300 0 +0
2025-01-08 2025-01-06 0.300 0 +0
2025-01-07 2025-01-03 0.300 0 +0
2025-01-06 2025-01-02 0.295 0 +0
2025-01-03 2024-12-31 0.295 0 +0
2025-01-02 2024-12-27 0.350 0 +0
2024-12-30 2024-12-24 0.350 0 +0
2024-12-27 2024-12-20 0.350 0 +0
2024-12-23 2024-12-19 0.320 0 +0
2024-12-20 2024-12-18 0.315 0 +0
2024-12-19 2024-12-17 0.380 0 +0
2024-12-18 2024-12-16 0.425 0 +0
2024-12-17 2024-12-13 0.460 0 +0
2024-12-16 2024-12-12 0.480 0 +0
2024-12-13 2024-12-11 0.480 0 +0
2024-12-12 2024-12-10 0.400 0 +0
2024-12-11 2024-12-09 0.380 0 +0
2024-12-10 2024-12-06 0.315 0 +0
2024-12-09 2024-12-05 0.290 0 +0
2024-12-06 2024-12-04 0.265 0 +0
2024-12-05 2024-12-03 0.305 0 +0
2024-12-04 2024-12-02 0.305 0 +0
2024-12-03 2024-11-29 0.305 0 +0
2024-12-02 2024-11-28 0.340 0 +0
2024-11-29 2024-11-27 0.320 0 +0
2024-11-28 2024-11-26 0.325 0 +0
2024-11-27 2024-11-25 0.320 0 +0
2024-11-26 2024-11-22 0.315 0 +0
2024-11-25 2024-11-21 0.360 0 +0
2024-11-22 2024-11-20 0.420 0 +0
2024-11-21 2024-11-19 0.430 0 +0
2024-11-20 2024-11-18 0.430 0 +0
2024-11-19 2024-11-15 0.460 0 +0
2024-11-18 2024-11-14 0.460 0 +0
2024-11-15 2024-11-13 0.460 0 +0
2024-11-14 2024-11-12 0.460 0 +0
2024-11-13 2024-11-11 0.460 0 +0
2024-11-12 2024-11-08 0.460 0 +0
2024-11-11 2024-11-07 0.430 0 +0
2024-11-08 2024-11-06 0.325 0 +0
2024-11-07 2024-11-05 0.320 0 +0
2024-11-06 2024-11-04 0.315 0 +0
2024-11-05 2024-11-01 0.315 0 +0
2024-11-04 2024-10-31 0.315 0 +0
2024-11-01 2024-10-30 0.345 0 +0
2024-10-31 2024-10-29 0.415 0 +0
2024-10-30 2024-10-28 0.485 0 +0
2024-10-29 2024-10-25 0.540 0 +0
2024-10-28 2024-10-24 0.600 0 +0
2024-10-25 2024-10-23 0.640 0 +0
2024-10-24 2024-10-22 0.650 0 +0
2024-10-23 2024-10-21 0.650 0 +0
2024-10-22 2024-10-18 0.700 0 +0
2024-10-21 2024-10-17 0.650 0 +0
2024-10-18 2024-10-16 0.650 0 +0
2024-10-17 2024-10-15 0.620 0 -1,950
2024-10-10 2024-10-08 0.850 1,950 +1,887 0.00% 1,658
2023-09-27 2023-09-25 0.770 63 -100 0.00% 49
2023-09-19 2023-09-15 0.850 163 +63 0.00% 139
2023-06-27 2023-06-23 0.750 100 -45,900 0.00% 75
2023-06-20 2023-06-16 0.810 46,000 +45,963 0.02% 37,260
2023-06-14 2023-06-12 0.780 37 -100 0.00% 29
2022-02-11 2022-02-09 2.550 137 +137 0.00% 349
2021-02-03 2021-02-01 3.050 0 -1,500
2021-02-02 2021-01-29 3.300 1,500 -75,500 0.00% 4,950
2021-02-01 2021-01-28 2.900 77,000 -36,000 0.03% 223,300
2021-01-29 2021-01-27 3.200 113,000 -10,000 0.04% 361,600
2021-01-28 2021-01-26 3.250 123,000 -17,000 0.04% 399,750
2021-01-27 2021-01-25 3.550 140,000 -22,000 0.05% 497,000
2021-01-26 2021-01-22 3.650 162,000 -4,500 0.06% 591,300
2021-01-21 2021-01-19 3.800 166,500 -7,500 0.06% 632,700
2021-01-05 2020-12-31 5.700 174,000 +18,500 0.06% 991,800
2020-12-30 2020-12-28 6.800 155,500 +5,500 0.05% 1,057,400
2020-12-29 2020-12-24 7.300 150,000 +95,500 0.05% 1,095,000
2020-12-28 2020-12-22 7.300 54,500 +14,500 0.02% 397,850
2020-12-23 2020-12-21 7.400 40,000 +40,000 0.01% 296,000
2020-12-22 2020-12-18 7.300 0 -153,000
2020-12-21 2020-12-17 6.800 153,000 +500 0.05% 1,040,400
2020-12-18 2020-12-16 6.800 152,500 +102,000 0.05% 1,037,000
2020-12-17 2020-12-15 6.800 50,500 +50,500 0.02% 343,400
2020-03-06 2020-03-04 2.380 0 -2,214
2019-12-02 2019-11-28 2.460 2,214 -950 0.00% 5,446
2019-07-30 2019-07-26 1.650 3,164 -1,100 0.00% 5,221
2019-07-08 2019-07-04 1.850 4,264 +1,000 0.00% 7,888
2019-06-24 2019-06-20 2.180 3,264 +1,150 0.00% 7,116
2019-06-19 2019-06-17 2.140 2,114 -43,500 0.00% 4,524
2019-06-18 2019-06-14 2.150 45,614 -1,000 0.05% 98,070
2019-06-13 2019-06-11 1.950 46,614 -4,500 0.05% 90,897
2019-06-12 2019-06-10 1.970 51,114 -1,000 0.06% 100,695
2019-06-04 2019-05-31 2.500 52,114 -550 0.06% 130,285
2019-05-31 2019-05-29 2.600 52,664 -12,000 0.06% 136,926
2019-05-29 2019-05-27 2.600 64,664 -2,050 0.07% 168,126
2019-05-28 2019-05-24 2.800 66,714 -900 0.08% 186,799
2019-05-27 2019-05-23 3.000 67,614 -3,750 0.08% 202,842
2019-05-24 2019-05-22 2.900 71,364 -3,975 0.08% 206,956
2019-05-23 2019-05-21 3.150 75,339 -2,450 0.09% 237,318
2019-05-22 2019-05-20 3.800 77,789 -325 0.09% 295,598
2019-05-21 2019-05-17 4.000 78,114 -375 0.09% 312,456
2019-05-17 2019-05-15 5.400 78,489 +7,760 0.09% 423,841
2019-04-25 2019-04-23 5.000 70,729 -200 0.08% 353,645
2019-04-24 2019-04-18 4.600 70,929 -500 0.08% 326,273
2019-03-22 2019-03-20 4.200 71,429 +700 0.08% 300,002
2019-02-14 2019-02-12 8.600 70,729 -69,200 0.08% 608,269
2019-02-13 2019-02-11 9.600 139,929 -35,200 0.16% 1,343,318
2019-02-12 2019-02-08 10.400 175,129 -50,000 0.20% 1,821,342
2019-02-11 2019-02-04 12.000 225,129 -57,425 0.26% 2,701,548
2019-02-08 2019-01-31 11.000 282,554 -50,000 0.32% 3,108,094
2019-02-01 2019-01-30 12.000 332,554 -6,600 0.38% 3,990,648
2019-01-09 2019-01-07 15.000 339,154 +1 0.39% 5,087,310
2019-01-08 2019-01-04 14.800 339,153 +268,424 0.39% 5,019,464
2019-01-07 2019-01-03 14.600 70,729 -268,425 0.08% 1,032,643
2019-01-04 2019-01-02 15.000 339,154 +254,825 0.39% 5,087,310
2018-12-13 2018-12-11 14.000 84,329 -800 0.10% 1,180,606
2018-12-06 2018-12-04 15.000 85,129 -300 0.10% 1,276,935
2018-12-05 2018-12-03 14.000 85,429 +575 0.10% 1,196,006
2018-12-04 2018-11-30 14.000 84,854 +1,475 0.10% 1,187,956
2018-12-03 2018-11-29 14.800 83,379 +600 0.09% 1,234,009
2018-11-30 2018-11-28 15.600 82,779 +550 0.09% 1,291,352
2018-11-29 2018-11-27 16.400 82,229 +500 0.09% 1,348,556
2018-11-22 2018-11-20 15.800 81,729 -50 0.09% 1,291,318
2018-11-21 2018-11-19 16.600 81,779 +25 0.09% 1,357,531
2018-11-20 2018-11-16 16.800 81,754 +300 0.09% 1,373,467
2018-11-19 2018-11-15 15.200 81,454 -2,525 0.09% 1,238,101
2018-11-16 2018-11-14 15.800 83,979 -1,000 0.10% 1,326,868
2018-11-09 2018-11-07 15.600 84,979 -1,000 0.10% 1,325,672
2018-11-08 2018-11-06 17.200 85,979 -1,000 0.10% 1,478,839
2018-10-22 2018-10-18 16.000 86,979 +1,950 0.10% 1,391,664
2018-10-18 2018-10-15 16.000 85,029 +300 0.10% 1,360,464
2018-10-16 2018-10-12 17.200 84,729 -350 0.10% 1,457,339
2018-10-15 2018-10-11 16.600 85,079 +375 0.10% 1,412,311
2018-10-10 2018-10-08 19.000 84,704 +1,750 0.10% 1,609,376
2018-10-09 2018-10-05 18.800 82,954 -425 0.09% 1,559,535
2018-10-08 2018-10-04 19.800 83,379 +500 0.09% 1,650,904
2018-10-05 2018-10-03 21.200 82,879 +1,675 0.09% 1,757,035
2018-10-03 2018-09-28 22.000 81,204 +500 0.09% 1,786,488
2018-10-02 2018-09-27 23.800 80,704 +25 0.09% 1,920,755
2018-09-27 2018-09-24 23.400 80,679 -2,475 0.09% 1,887,889
2018-09-26 2018-09-21 23.600 83,154 -650 0.09% 1,962,434
2018-09-24 2018-09-20 26.000 83,804 +1,250 0.10% 2,178,904
2018-09-21 2018-09-19 31.400 82,554 +350 0.09% 2,592,196
2018-09-20 2018-09-18 31.000 82,204 +1,475 0.09% 2,548,324
2018-09-19 2018-09-17 32.000 80,729 +100 0.09% 2,583,328
2018-09-17 2018-09-13 31.600 80,629 +325 0.09% 2,547,876
2018-09-14 2018-09-12 32.200 80,304 +9,375 0.09% 2,585,789
2018-09-13 2018-09-11 32.000 70,929 -75 0.08% 2,269,728
2018-09-11 2018-09-07 32.000 71,004 +75 0.08% 2,272,128
2018-09-10 2018-09-06 32.800 70,929 -1,525 0.08% 2,326,471
2018-08-29 2018-08-27 31.600 72,454 +1,550 0.08% 2,289,546
2018-08-28 2018-08-24 28.400 70,904 +164 0.08% 2,013,674
2018-08-27 2018-08-23 25.400 70,740 +44,515 0.08% 1,796,796
2018-08-24 2018-08-22 24.600 26,225 +525 0.03% 645,135
2018-08-23 2018-08-21 24.000 25,700 +5,525 0.03% 616,800
2018-08-22 2018-08-20 23.600 20,175 -56,079 0.02% 476,130
2018-08-21 2018-08-17 23.800 76,254 +1,525 0.09% 1,814,845
2018-08-20 2018-08-16 20.400 74,729 +575 0.08% 1,524,472
2018-08-17 2018-08-15 20.000 74,154 +2,750 0.08% 1,483,080
2018-08-16 2018-08-14 19.000 71,404 +675 0.08% 1,356,676
2018-08-14 2018-08-10 20.000 70,729 -233,516 0.08% 1,414,580
2018-08-10 2018-08-08 20.800 304,245 -500 0.35% 6,328,296
2018-08-01 2018-07-30 22.400 304,745 +2,500 0.35% 6,826,288
2018-07-31 2018-07-27 22.600 302,245 -300 0.34% 6,830,737
2018-07-30 2018-07-26 22.600 302,545 +40,230 0.34% 6,837,517
2018-07-27 2018-07-25 22.600 262,315 -625 0.30% 5,928,319
2018-07-26 2018-07-24 21.000 262,940 +46,654 0.30% 5,521,740
2018-07-25 2018-07-23 20.800 216,286 +107,945 0.25% 4,498,749
2018-07-24 2018-07-20 20.200 108,341 +83,641 0.12% 2,188,488
2018-07-23 2018-07-19 21.000 24,700 -279,195 0.03% 518,700
2018-07-19 2018-07-17 21.400 303,895 -750 0.35% 6,503,353
2018-07-18 2018-07-16 20.600 304,645 +2,000 0.35% 6,275,687
2018-07-17 2018-07-13 21.600 302,645 +269,150 0.34% 6,537,132
2018-07-16 2018-07-12 22.600 33,495 -25 0.04% 756,987
2018-07-13 2018-07-11 22.200 33,520 +14,400 0.04% 744,144
2018-07-12 2018-07-10 22.400 19,120 +6,650 0.02% 428,288
2018-07-11 2018-07-09 23.600 12,470 +7,775 0.01% 294,292
2018-07-09 2018-07-05 24.600 4,695 +2,325 0.01% 115,497
2018-07-04 2018-06-29 25.800 2,370 +1,075 0.00% 61,146
2018-07-03 2018-06-28 26.000 1,295 -2,000 0.00% 33,670
2018-06-29 2018-06-27 26.800 3,295 -750 0.00% 88,306
2018-06-28 2018-06-26 27.000 4,045 +1,300 0.00% 109,215
2018-06-27 2018-06-25 27.000 2,745 -425 0.00% 74,115
2018-06-25 2018-06-21 27.600 3,170 +500 0.00% 87,492
2018-06-21 2018-06-19 27.000 2,670 -500 0.00% 72,090
2018-06-20 2018-06-15 27.600 3,170 -325 0.00% 87,492
2018-06-19 2018-06-14 28.200 3,495 +700 0.00% 98,559
2018-06-15 2018-06-13 28.400 2,795 -275 0.00% 79,378
2018-06-14 2018-06-12 28.400 3,070 +800 0.00% 87,188
2018-06-13 2018-06-11 27.800 2,270 +1,400 0.00% 63,106
2018-06-12 2018-06-08 28.800 870 -450 0.00% 25,056
2018-06-11 2018-06-07 28.200 1,320 +100 0.00% 37,224
2018-06-06 2018-06-04 29.200 1,220 -1,000 0.00% 35,624
2018-06-04 2018-05-31 28.000 2,220 -24,100 0.00% 62,160
2018-06-01 2018-05-30 28.800 26,320 -75 0.03% 758,016
2018-05-31 2018-05-29 29.800 26,395 -550 0.03% 786,571
2018-05-30 2018-05-28 30.000 26,945 +26,945 0.03% 808,350
2018-05-29 2018-05-25 29.800 0 -100
2018-05-28 2018-05-24 29.600 100 -525 0.00% 2,960
2018-05-25 2018-05-23 29.600 625 -900 0.00% 18,500
2018-05-24 2018-05-21 29.800 1,525 -1,300 0.00% 45,445
2018-05-23 2018-05-18 29.600 2,825 +1,450 0.00% 83,620
2018-05-21 2018-05-17 30.400 1,375 -525 0.00% 41,800
2018-05-18 2018-05-16 30.200 1,900 -1,000 0.00% 57,380
2018-05-17 2018-05-15 28.000 2,900 -425 0.00% 81,200
2018-05-16 2018-05-14 30.000 3,325 -25 0.00% 99,750
2018-05-11 2018-05-09 29.600 3,350 -600 0.00% 99,160
2018-05-07 2018-05-03 29.400 3,950 -250 0.00% 116,130
2018-05-04 2018-05-02 30.000 4,200 -1,725 0.00% 126,000
2018-05-02 2018-04-27 30.200 5,925 -25 0.01% 178,935
2018-04-24 2018-04-20 29.600 5,950 +1,500 0.01% 176,120
2018-04-23 2018-04-19 30.600 4,450 +2,450 0.01% 136,170
2018-04-20 2018-04-18 29.200 2,000 -25 0.00% 58,400
2018-04-19 2018-04-17 29.600 2,025 +500 0.00% 59,940
2018-04-16 2018-04-12 30.000 1,525 +500 0.00% 45,750
2018-04-12 2018-04-10 30.400 1,025 +25 0.00% 31,160
2018-04-11 2018-04-09 31.400 1,000 -25 0.00% 31,400
2018-04-06 2018-04-03 31.600 1,025 -25 0.00% 32,390
2018-04-04 2018-03-29 31.200 1,050 +425 0.00% 32,760
2018-03-29 2018-03-27 32.000 625 -175 0.00% 20,000
2018-03-27 2018-03-23 32.200 800 +25 0.00% 25,760
2018-03-26 2018-03-22 32.200 775 -75 0.00% 24,955
2018-03-23 2018-03-21 32.000 850 +850 0.00% 27,200
2018-03-20 2018-03-16 32.600 0 -3,400
2018-03-19 2018-03-15 31.400 3,400 +75 0.00% 106,760
2018-03-16 2018-03-14 33.600 3,325 -25 0.00% 111,720
2018-03-15 2018-03-13 33.000 3,350 +1,200 0.00% 110,550
2018-03-14 2018-03-12 34.600 2,150 +2,150 0.00% 74,390
2018-03-13 2018-03-09 35.000 0 -3,675
2018-03-12 2018-03-08 34.800 3,675 +500 0.00% 127,890
2018-03-09 2018-03-07 35.200 3,175 -200 0.00% 111,760
2018-03-08 2018-03-06 34.800 3,375 -2,500 0.00% 117,450
2018-03-07 2018-03-05 36.000 5,875 +600 0.01% 211,500
2018-03-06 2018-03-02 35.800 5,275 +400 0.01% 188,845
2018-03-02 2018-02-28 34.600 4,875 -1,500 0.01% 168,675
2018-03-01 2018-02-27 34.200 6,375 +2,925 0.01% 218,025
2018-02-28 2018-02-26 32.400 3,450 +500 0.00% 111,780
2018-02-27 2018-02-23 32.800 2,950 -300 0.00% 96,760
2018-02-26 2018-02-22 32.000 3,250 -325 0.00% 104,000
2018-02-23 2018-02-21 32.200 3,575 +3,075 0.00% 115,115
2018-02-21 2018-02-15 34.000 500 +396 0.00% 17,000
2018-02-20 2018-02-13 35.400 104 -92 0.00% 3,682
2018-02-14 2018-02-12 35.200 196 -179 0.00% 6,899
2018-02-13 2018-02-09 36.000 375 +375 0.00% 13,500
2018-02-12 2018-02-08 37.200 0 -9,700
2018-02-09 2018-02-07 36.400 9,700 +425 0.01% 353,080
2018-02-08 2018-02-06 37.800 9,275 +5,700 0.01% 350,595
2018-02-07 2018-02-05 35.000 3,575 -175 0.00% 125,125
2018-02-02 2018-01-31 36.200 3,750 +425 0.00% 135,750
2018-02-01 2018-01-30 36.000 3,325 +1,175 0.00% 119,700
2018-01-31 2018-01-29 36.600 2,150 -325 0.00% 78,690
2018-01-30 2018-01-26 37.000 2,475 +1,475 0.00% 91,575
2018-01-29 2018-01-25 39.600 1,000 -1,000 0.00% 39,600
2018-01-26 2018-01-24 39.400 2,000 +75 0.00% 78,800
2018-01-25 2018-01-23 39.800 1,925 +1,075 0.00% 76,615
2018-01-24 2018-01-22 40.000 850 -725 0.00% 34,000
2018-01-23 2018-01-19 40.000 1,575 +1,025 0.00% 63,000
2018-01-19 2018-01-17 38.600 550 -325 0.00% 21,230
2018-01-18 2018-01-16 38.800 875 +150 0.00% 33,950
2018-01-17 2018-01-15 38.600 725 -600 0.00% 27,985
2018-01-16 2018-01-12 39.200 1,325 -550 0.00% 51,940
2018-01-15 2018-01-11 39.000 1,875 -2,625 0.00% 73,125
2018-01-12 2018-01-10 38.600 4,500 -800 0.01% 173,700
2018-01-11 2018-01-09 35.000 5,300 -1,100 0.01% 185,500
2018-01-10 2018-01-08 33.400 6,400 -800 0.01% 213,760
2018-01-09 2018-01-05 33.400 7,200 -1,075 0.01% 240,480
2018-01-08 2018-01-04 32.600 8,275 -625 0.01% 269,765
2018-01-05 2018-01-03 32.800 8,900 +100 0.01% 291,920
2018-01-04 2018-01-02 33.000 8,800 +250 0.01% 290,400
2018-01-03 2017-12-29 33.000 8,550 -950 0.01% 282,150
2018-01-02 2017-12-28 32.800 9,500 -1,050 0.01% 311,600
2017-12-29 2017-12-27 32.800 10,550 -1,550 0.01% 346,040
2017-12-28 2017-12-22 33.200 12,100 +850 0.01% 401,720
2017-12-27 2017-12-21 34.000 11,250 -200 0.01% 382,500
2017-12-22 2017-12-20 34.000 11,450 -500 0.01% 389,300
2017-12-21 2017-12-19 35.000 11,950 +3,575 0.01% 418,250
2017-12-20 2017-12-18 35.400 8,375 +25 0.01% 296,475
2017-12-19 2017-12-15 35.200 8,350 +2,000 0.01% 293,920
2017-12-18 2017-12-14 34.600 6,350 +5,100 0.01% 219,710
2017-12-15 2017-12-13 34.400 1,250 -5,325 0.00% 43,000
2017-12-14 2017-12-12 35.800 6,575 -3,125 0.01% 235,385
2017-12-13 2017-12-11 32.800 9,700 +2,225 0.01% 318,160
2017-12-12 2017-12-08 35.000 7,475 -1,825 0.01% 261,625
2017-12-11 2017-12-07 35.800 9,300 +50 0.01% 332,940
2017-12-08 2017-12-06 38.400 9,250 -250 0.01% 355,200
2017-12-07 2017-12-05 37.600 9,500 -100 0.01% 357,200
2017-12-06 2017-12-04 37.200 9,600 +750 0.01% 357,120
2017-12-05 2017-12-01 39.400 8,850 -1,075 0.01% 348,690
2017-12-04 2017-11-30 38.400 9,925 +825 0.01% 381,120
2017-12-01 2017-11-29 39.600 9,100 -300 0.01% 360,360
2017-11-30 2017-11-28 39.800 9,400 +1,650 0.01% 374,120
2017-11-28 2017-11-24 40.400 7,750 -225 0.01% 313,100
2017-11-27 2017-11-23 40.800 7,975 -125 0.01% 325,380
2017-11-24 2017-11-22 41.000 8,100 +400 0.01% 332,100
2017-11-23 2017-11-21 41.200 7,700 +175 0.01% 317,240
2017-11-22 2017-11-20 41.200 7,525 +1,000 0.01% 310,030
2017-11-21 2017-11-17 40.800 6,525 -2,175 0.01% 266,220
2017-11-20 2017-11-16 38.400 8,700 +800 0.01% 334,080
2017-11-17 2017-11-15 39.600 7,900 -950 0.01% 312,840
2017-11-16 2017-11-14 38.400 8,850 +350 0.01% 339,840
2017-11-15 2017-11-13 38.800 8,500 -1,850 0.01% 329,800
2017-11-13 2017-11-09 37.400 10,350 +2,325 0.01% 387,090
2017-11-10 2017-11-08 40.800 8,025 +300 0.01% 327,420
2017-11-09 2017-11-07 41.600 7,725 -1,050 0.01% 321,360
2017-11-08 2017-11-06 42.000 8,775 -25 0.01% 368,550
2017-11-06 2017-11-02 43.200 8,800 +50 0.01% 380,160
2017-11-03 2017-11-01 45.200 8,750 +1,175 0.01% 395,500
2017-11-02 2017-10-31 46.800 7,575 -1,450 0.01% 354,510
2017-10-31 2017-10-27 47.600 9,025 -50 0.01% 429,590
2017-10-30 2017-10-26 46.600 9,075 +1,000 0.01% 422,895
2017-10-27 2017-10-25 46.000 8,075 +1,550 0.01% 371,450
2017-10-23 2017-10-19 44.000 6,525 -325 0.01% 287,100
2017-10-20 2017-10-18 45.800 6,850 +325 0.01% 313,730
2017-10-19 2017-10-17 45.800 6,525 -925 0.01% 298,845
2017-10-18 2017-10-16 45.600 7,450 +425 0.01% 339,720
2017-10-17 2017-10-13 43.600 7,025 +500 0.01% 306,290
2017-10-16 2017-10-12 44.000 6,525 -1,925 0.01% 287,100
2017-10-13 2017-10-11 43.800 8,450 -525 0.01% 370,110
2017-10-12 2017-10-10 40.600 8,975 -675 0.01% 364,385
2017-10-11 2017-10-09 39.000 9,650 +450 0.01% 376,350
2017-10-10 2017-10-06 39.000 9,200 +1,075 0.01% 358,800
2017-10-09 2017-10-04 40.000 8,125 +700 0.01% 325,000
2017-10-06 2017-10-03 39.800 7,425 -1,000 0.01% 295,515
2017-10-04 2017-09-29 40.400 8,425 -1,100 0.01% 340,370
2017-10-03 2017-09-28 37.800 9,525 +2,825 0.01% 360,045
2017-09-29 2017-09-27 37.000 6,700 -75 0.01% 247,900
2017-09-28 2017-09-26 37.200 6,775 +250 0.01% 252,030
2017-09-26 2017-09-22 39.000 6,525 -675 0.01% 254,475
2017-09-25 2017-09-21 37.600 7,200 +75 0.01% 270,720
2017-09-22 2017-09-20 37.400 7,125 +350 0.01% 266,475
2017-09-20 2017-09-18 38.400 6,775 +125 0.01% 260,160
2017-09-13 2017-09-11 40.000 6,650 -375 0.01% 266,000
2017-09-08 2017-09-06 39.800 7,025 -2,100 0.01% 279,595
2017-09-06 2017-09-04 39.600 9,125 +675 0.01% 361,350
2017-09-05 2017-09-01 40.200 8,450 -325 0.01% 339,690
2017-09-04 2017-08-31 39.600 8,775 -325 0.01% 347,490
2017-09-01 2017-08-30 40.000 9,100 -400 0.01% 364,000
2017-08-30 2017-08-28 39.400 9,500 +250 0.01% 374,300
2017-08-29 2017-08-25 39.200 9,250 -125 0.01% 362,600
2017-08-28 2017-08-24 40.800 9,375 -225 0.01% 382,500
2017-08-25 2017-08-22 41.600 9,600 +3,075 0.01% 399,360
2017-08-22 2017-08-18 40.600 6,525 -250 0.01% 264,915
2017-08-21 2017-08-17 41.800 6,775 +250 0.01% 283,195
2017-08-09 2017-08-07 43.200 6,525 -75 0.01% 281,880
2017-08-08 2017-08-04 44.000 6,600 +4,175 0.01% 290,400
2017-08-03 2017-08-01 45.000 2,425 -75 0.00% 109,125
2017-08-02 2017-07-31 43.000 2,500 -1,150 0.00% 107,500
2017-08-01 2017-07-28 41.800 3,650 -25 0.00% 152,570
2017-07-31 2017-07-27 42.400 3,675 -800 0.00% 155,820
2017-07-28 2017-07-26 43.600 4,475 +700 0.01% 195,110
2017-07-27 2017-07-25 46.000 3,775 -1,150 0.00% 173,650
2017-07-26 2017-07-24 46.200 4,925 -250 0.01% 227,535
2017-07-25 2017-07-21 44.800 5,175 -50 0.01% 231,840
2017-07-24 2017-07-20 46.400 5,225 +2,525 0.01% 242,440
2017-07-21 2017-07-19 47.000 2,700 +375 0.00% 126,900
2017-07-17 2017-07-13 44.000 2,325 -825 0.00% 102,300
2017-07-14 2017-07-12 43.400 3,150 +800 0.00% 136,710
2017-07-11 2017-07-07 46.800 2,350 -475 0.00% 109,980
2017-07-10 2017-07-06 47.000 2,825 +475 0.00% 132,775
2017-07-07 2017-07-05 47.200 2,350 -1,875 0.00% 110,920
2017-07-06 2017-07-04 45.400 4,225 -625 0.00% 191,815
2017-07-05 2017-07-03 46.400 4,850 +750 0.01% 225,040
2017-07-04 2017-06-30 49.400 4,100 +1,775 0.00% 202,540
2017-07-03 2017-06-29 48.000 2,325 -2,075 0.00% 111,600
2017-06-30 2017-06-28 48.000 4,400 +350 0.01% 211,200
2017-06-29 2017-06-27 49.400 4,050 -525 0.00% 200,070
2017-06-28 2017-06-26 50.000 4,575 -50 0.01% 228,750
2017-06-26 2017-06-22 51.000 4,625 +100 0.01% 235,875
2017-06-21 2017-06-19 52.000 4,525 +25 0.01% 235,300
2017-06-19 2017-06-15 51.000 4,500 -75 0.01% 229,500
2017-06-06 2017-06-02 53.000 4,575 -250 0.01% 242,475
2017-06-01 2017-05-29 50.000 4,825 +50 0.01% 241,250
2017-05-04 2017-04-28 57.000 4,775 -75 0.01% 272,175
2017-04-28 2017-04-26 56.000 4,850 +100 0.01% 271,600
2017-04-27 2017-04-25 55.000 4,750 -75 0.01% 261,250
2017-04-20 2017-04-18 52.000 4,825 +125 0.01% 250,900
2017-03-31 2017-03-29 54.000 4,700 +50 0.01% 253,800
2017-03-30 2017-03-28 58.000 4,650 -50 0.01% 269,700
2017-03-28 2017-03-24 54.000 4,700 +275 0.01% 253,800
2017-03-24 2017-03-22 56.000 4,425 +475 0.01% 247,800
2017-03-17 2017-03-15 57.000 3,950 -250 0.00% 225,150
2017-03-16 2017-03-14 57.000 4,200 -100 0.00% 239,400
2017-03-15 2017-03-13 58.000 4,300 -500 0.00% 249,400
2017-03-10 2017-03-08 58.000 4,800 -100 0.01% 278,400
2017-03-06 2017-03-02 51.000 4,900 +75 0.01% 249,900
2017-03-03 2017-03-01 49.800 4,825 +50 0.01% 240,285
2017-03-02 2017-02-28 51.000 4,775 +250 0.01% 243,525
2017-02-13 2017-02-09 54.000 4,525 -425 0.01% 244,350
2017-02-09 2017-02-07 54.000 4,950 -75 0.01% 267,300
2017-02-07 2017-02-03 55.000 5,025 -50 0.01% 276,375
2017-02-03 2017-02-01 57.000 5,075 -1,225 0.01% 289,275
2017-01-20 2017-01-18 53.000 6,300 +1,625 0.01% 333,900
2017-01-13 2017-01-11 56.000 4,675 -300 0.01% 261,800
2017-01-10 2017-01-06 53.000 4,975 -175 0.01% 263,675
2017-01-03 2016-12-29 49.800 5,150 -1,600 0.01% 256,470
2016-12-30 2016-12-28 49.400 6,750 -350 0.01% 333,450
2016-12-29 2016-12-23 49.000 7,100 +2,825 0.01% 347,900
2016-12-28 2016-12-22 49.000 4,275 -625 0.00% 209,475
2016-12-20 2016-12-16 50.000 4,900 +125 0.01% 245,000
2016-12-09 2016-12-07 53.000 4,775 +400 0.01% 253,075
2016-12-08 2016-12-06 52.000 4,375 -1,300 0.00% 227,500
2016-12-07 2016-12-05 53.000 5,675 -350 0.01% 300,775
2016-12-01 2016-11-29 54.000 6,025 +450 0.01% 325,350
2016-11-30 2016-11-28 52.000 5,575 -525 0.01% 289,900
2016-11-11 2016-11-09 55.000 6,100 +225 0.01% 335,500
2016-11-10 2016-11-08 51.000 5,875 +725 0.01% 299,625
2016-10-31 2016-10-27 55.000 5,150 +25 0.01% 283,250
2016-09-20 2016-09-15 58.000 5,125 -850 0.01% 297,250
2016-09-19 2016-09-14 58.000 5,975 -1,325 0.01% 346,550
2016-09-08 2016-09-06 58.000 7,300 +100 0.01% 423,400
2016-09-05 2016-09-01 60.000 7,200 +225 0.01% 432,000
2016-08-26 2016-08-24 58.000 6,975 +775 0.01% 404,550
2016-08-23 2016-08-19 59.000 6,200 +2,650 0.01% 365,800
2016-08-19 2016-08-17 60.000 3,550 +775 0.00% 213,000
2016-08-18 2016-08-16 59.000 2,775 +1,475 0.00% 163,725
2016-08-08 2016-08-04 57.000 1,300 -300 0.00% 74,100
2016-08-05 2016-08-03 57.000 1,600 +300 0.00% 91,200
2016-08-03 2016-07-29 59.000 1,300 -1,825 0.00% 76,700
2016-07-22 2016-07-20 59.000 3,125 -400 0.00% 184,375
2016-07-14 2016-07-12 62.000 3,525 -75 0.00% 218,550
2016-07-13 2016-07-11 61.000 3,600 -50 0.00% 219,600
2016-07-05 2016-06-30 58.000 3,650 +600 0.00% 211,700
2016-06-02 2016-05-31 63.000 3,050 -75 0.00% 192,150
2016-05-27 2016-05-25 58.000 3,125 +50 0.00% 181,250
2016-05-25 2016-05-23 59.000 3,075 -100 0.00% 181,425
2016-05-11 2016-05-09 59.000 3,175 +175 0.00% 187,325
2016-05-10 2016-05-06 60.000 3,000 -50 0.00% 180,000
2016-05-06 2016-05-04 59.000 3,050 -475 0.00% 179,950
2016-05-05 2016-05-03 60.000 3,525 -3,600 0.00% 211,500
2016-04-28 2016-04-26 64.000 7,125 +200 0.01% 456,000
2016-04-26 2016-04-22 64.000 6,925 -50 0.01% 443,200
2016-04-25 2016-04-21 64.000 6,975 +750 0.01% 446,400
2016-04-22 2016-04-20 68.000 6,225 -575 0.01% 423,300
2016-04-21 2016-04-19 70.000 6,800 +250 0.01% 476,000
2016-04-20 2016-04-18 70.000 6,550 -300 0.01% 458,500
2016-04-19 2016-04-15 68.000 6,850 +25 0.01% 465,800
2016-04-14 2016-04-12 63.000 6,825 -25 0.01% 429,975
2016-04-13 2016-04-11 61.000 6,850 +475 0.01% 417,850
2016-04-11 2016-04-07 60.000 6,375 -500 0.01% 382,500
2016-04-06 2016-04-01 59.000 6,875 -575 0.01% 405,625
2016-03-29 2016-03-23 60.000 7,450 +200 0.01% 447,000
2016-03-24 2016-03-22 62.000 7,250 -200 0.01% 449,500
2016-03-23 2016-03-21 60.000 7,450 +200 0.01% 447,000
2016-03-22 2016-03-18 60.000 7,250 +675 0.01% 435,000
2016-03-18 2016-03-16 59.000 6,575 -550 0.01% 387,925
2016-03-17 2016-03-15 61.000 7,125 -50 0.01% 434,625
2016-03-16 2016-03-14 62.000 7,175 +400 0.01% 444,850
2016-03-14 2016-03-10 61.000 6,775 +100 0.01% 413,275
2016-03-11 2016-03-09 61.000 6,675 -425 0.01% 407,175
2016-03-10 2016-03-08 62.000 7,100 +225 0.01% 440,200
2016-03-09 2016-03-07 64.000 6,875 +275 0.01% 440,000
2016-03-08 2016-03-04 64.000 6,600 +300 0.01% 422,400
2016-03-03 2016-03-01 61.000 6,300 -150 0.01% 384,300
2016-03-02 2016-02-29 62.000 6,450 +25 0.01% 399,900
2016-02-29 2016-02-25 63.000 6,425 +1,340 0.01% 404,775
2016-02-25 2016-02-23 65.000 5,085 +150 0.01% 330,525
2016-02-24 2016-02-22 66.000 4,935 +400 0.01% 325,710
2016-02-23 2016-02-19 70.000 4,535 -1,375 0.01% 317,450
2016-02-22 2016-02-18 64.000 5,910 -125 0.01% 378,240
2016-02-19 2016-02-17 63.000 6,035 +75 0.01% 380,205
2016-02-18 2016-02-16 62.000 5,960 +75 0.01% 369,520
2016-02-17 2016-02-15 61.000 5,885 -150 0.01% 358,985
2016-02-16 2016-02-12 60.000 6,035 -790 0.01% 362,100
2016-02-15 2016-02-11 60.000 6,825 -475 0.01% 409,500
2016-02-12 2016-02-05 61.000 7,300 +525 0.01% 445,300
2016-02-11 2016-02-04 65.000 6,775 +500 0.01% 440,375
2016-02-05 2016-02-03 60.000 6,275 -100 0.01% 376,500
2016-02-04 2016-02-02 63.000 6,375 -925 0.01% 401,625
2016-02-03 2016-02-01 63.000 7,300 +1,600 0.01% 459,900
2016-02-02 2016-01-29 69.000 5,700 -1,275 0.01% 393,300
2016-02-01 2016-01-28 67.000 6,975 +275 0.01% 467,325
2016-01-29 2016-01-27 65.000 6,700 -225 0.01% 435,500
2016-01-28 2016-01-26 65.000 6,925 +150 0.01% 450,125
2016-01-27 2016-01-25 70.000 6,775 -525 0.01% 474,250
2016-01-26 2016-01-22 72.000 7,300 +100 0.01% 525,600
2016-01-25 2016-01-21 67.000 7,200 -350 0.01% 482,400
2016-01-22 2016-01-20 71.000 7,550 +425 0.01% 536,050
2016-01-21 2016-01-19 72.000 7,125 +1,150 0.01% 513,000
2016-01-20 2016-01-18 73.000 5,975 -1,175 0.01% 436,175
2016-01-19 2016-01-15 72.000 7,150 -250 0.01% 514,800
2016-01-14 2016-01-12 75.000 7,400 +425 0.01% 555,000
2016-01-12 2016-01-08 79.000 6,975 +425 0.01% 551,025
2016-01-11 2016-01-07 79.000 6,550 +575 0.01% 517,450
2016-01-06 2016-01-04 80.000 5,975 -200 0.01% 478,000
2016-01-05 2015-12-31 82.000 6,175 -275 0.01% 506,350
2016-01-04 2015-12-29 81.000 6,450 -225 0.01% 522,450
2015-12-30 2015-12-28 81.000 6,675 -300 0.01% 540,675
2015-12-29 2015-12-24 87.000 6,975 +750 0.01% 606,825
2015-12-23 2015-12-21 86.000 6,225 -1,625 0.01% 535,350
2015-12-21 2015-12-17 88.000 7,850 -75 0.01% 690,800
2015-12-18 2015-12-16 87.000 7,925 -975 0.01% 689,475
2015-12-17 2015-12-15 88.000 8,900 +50 0.01% 783,200
2015-12-15 2015-12-11 88.000 8,850 +150 0.01% 778,800
2015-12-14 2015-12-10 93.000 8,700 -150 0.01% 809,100
2015-12-11 2015-12-09 94.000 8,850 +75 0.01% 831,900
2015-12-10 2015-12-08 96.000 8,775 -75 0.01% 842,400
2015-12-09 2015-12-07 99.000 8,850 -125 0.01% 876,150
2015-12-07 2015-12-03 100.000 8,975 +250 0.01% 897,500
2015-12-04 2015-12-02 99.000 8,725 +250 0.01% 863,775
2015-12-03 2015-12-01 90.000 8,475 +1,250 0.01% 762,750
2015-11-27 2015-11-25 89.000 7,225 -250 0.01% 643,025
2015-11-23 2015-11-19 88.000 7,475 +275 0.01% 657,800
2015-11-20 2015-11-18 90.000 7,200 -50 0.01% 648,000
2015-11-18 2015-11-16 89.000 7,250 -250 0.01% 645,250
2015-11-17 2015-11-13 91.000 7,500 +1,350 0.01% 682,500
2015-11-11 2015-11-09 86.000 6,150 -525 0.01% 528,900
2015-11-10 2015-11-06 87.000 6,675 +150 0.01% 580,725
2015-11-06 2015-11-04 91.000 6,525 +5,375 0.01% 593,775
2015-11-05 2015-11-03 90.000 1,150 -250 0.00% 103,500
2015-11-04 2015-11-02 90.000 1,400 +250 0.00% 126,000
2015-11-02 2015-10-29 92.000 1,150 -125 0.00% 105,800
2015-10-27 2015-10-23 97.000 1,275 -775 0.00% 123,675
2015-10-26 2015-10-22 96.000 2,050 -300 0.00% 196,800
2015-10-23 2015-10-20 106.000 2,350 +575 0.00% 249,100
2015-10-22 2015-10-19 110.000 1,775 -750 0.00% 195,250
2015-10-19 2015-10-15 102.000 2,525 +1,375 0.00% 257,550
2015-10-16 2015-10-14 100.000 1,150 -1,375 0.00% 115,000
2015-10-15 2015-10-13 100.000 2,525 +1,850 0.00% 252,500
2015-10-14 2015-10-12 97.000 675 -5,650 0.00% 65,475
2015-10-12 2015-10-08 84.000 6,325 -125 0.01% 531,300
2015-10-09 2015-10-07 84.000 6,450 +1,025 0.01% 541,800
2015-10-07 2015-10-05 84.000 5,425 -225 0.01% 455,700
2015-10-05 2015-09-30 85.000 5,650 +100 0.01% 480,250
2015-10-02 2015-09-29 84.000 5,550 +500 0.01% 466,200
2015-09-30 2015-09-25 85.000 5,050 +775 0.01% 429,250
2015-09-23 2015-09-21 88.000 4,275 -400 0.00% 376,200
2015-09-22 2015-09-18 89.000 4,675 -875 0.01% 416,075
2015-09-21 2015-09-17 89.000 5,550 -100 0.01% 493,950
2015-09-18 2015-09-16 90.000 5,650 +875 0.01% 508,500
2015-09-17 2015-09-15 87.000 4,775 +475 0.01% 415,425
2015-09-16 2015-09-14 88.000 4,300 +25 0.00% 378,400
2015-09-15 2015-09-11 89.000 4,275 -450 0.00% 380,475
2015-09-14 2015-09-10 84.000 4,725 -175 0.01% 396,900
2015-09-11 2015-09-09 84.000 4,900 -750 0.01% 411,600
2015-09-10 2015-09-08 77.000 5,650 -25 0.01% 435,050
2015-09-09 2015-09-07 74.000 5,675 -100 0.01% 419,950
2015-09-07 2015-09-02 75.000 5,775 -75 0.01% 433,125
2015-09-04 2015-09-01 78.000 5,850 +1,500 0.01% 456,300
2015-09-02 2015-08-31 82.000 4,350 -400 0.00% 356,700
2015-08-31 2015-08-27 78.000 4,750 -225 0.01% 370,500
2015-08-28 2015-08-26 74.000 4,975 -7,210 0.01% 368,150
2015-08-27 2015-08-25 72.000 12,185 +2,250 0.01% 877,320
2015-08-26 2015-08-24 75.000 9,935 -625 0.01% 745,125
2015-08-25 2015-08-21 85.000 10,560 +675 0.01% 897,600
2015-08-24 2015-08-20 86.000 9,885 -675 0.01% 850,110
2015-08-21 2015-08-19 89.000 10,560 +275 0.01% 939,840
2015-08-20 2015-08-18 94.000 10,285 +125 0.01% 966,790
2015-08-19 2015-08-17 95.000 10,160 +800 0.01% 965,200
2015-08-14 2015-08-12 95.000 9,360 -575 0.01% 889,200
2015-08-12 2015-08-10 100.000 9,935 +450 0.01% 993,500
2015-08-11 2015-08-07 98.000 9,485 -625 0.01% 929,530
2015-08-10 2015-08-06 98.000 10,110 -500 0.01% 990,780
2015-08-07 2015-08-05 98.000 10,610 +375 0.01% 1,039,780
2015-08-06 2015-08-04 102.000 10,235 +1,825 0.01% 1,043,970
2015-08-05 2015-08-03 95.000 8,410 +2,400 0.01% 798,950
2015-08-04 2015-07-31 96.000 6,010 -25 0.01% 576,960
2015-08-03 2015-07-30 95.000 6,035 +25 0.01% 573,325
2015-07-31 2015-07-29 96.000 6,010 +2,925 0.01% 576,960
2015-07-30 2015-07-28 93.000 3,085 +1,125 0.00% 286,905
2015-07-29 2015-07-27 91.000 1,960 -275 0.00% 178,360
2015-07-28 2015-07-24 100.000 2,235 +275 0.00% 223,500
2015-07-21 2015-07-17 110.000 1,960 -775 0.00% 215,600
2015-07-20 2015-07-16 110.000 2,735 -550 0.00% 300,850
2015-07-17 2015-07-15 100.000 3,285 +1,325 0.00% 328,500
2015-07-15 2015-07-13 112.000 1,960 +1,960 0.00% 219,520
2015-07-14 2015-07-10 87.000 0 -2,325
2015-07-13 2015-07-09 87.000 2,325 +975 0.00% 202,275
2015-07-10 2015-07-08 61.000 1,350 +275 0.00% 82,350
2015-07-09 2015-07-07 77.000 1,075 +150 0.00% 82,775
2015-07-08 2015-07-06 89.000 925 -275 0.00% 82,325
2015-07-07 2015-07-03 110.000 1,200 +1,200 0.00% 132,000
2015-07-06 2015-07-02 108.000 0 -1,075
2015-07-03 2015-06-30 112.000 1,075 +1,075 0.00% 120,400
2015-07-02 2015-06-29 90.000 0 -5,235
2015-06-30 2015-06-26 100.000 5,235 +600 0.01% 523,500
2015-06-29 2015-06-25 118.000 4,635 +2,175 0.01% 546,930
2015-06-26 2015-06-24 124.000 2,460 -1,575 0.00% 305,040
2015-06-25 2015-06-23 120.000 4,035 +1,075 0.00% 484,200
2015-06-24 2015-06-22 126.000 2,960 -75 0.00% 372,960
2015-06-23 2015-06-19 132.000 3,035 -103,965 0.00% 400,620
2015-06-22 2015-06-18 134.000 107,000 -49,450 0.13% 14,338,000
2015-06-19 2015-06-17 138.000 156,450 +200 0.19% 21,590,100
2015-06-18 2015-06-16 138.000 156,250 -100 0.19% 21,562,500
2015-06-17 2015-06-15 140.000 156,350 +625 0.19% 21,889,000
2015-06-16 2015-06-12 142.000 155,725 +100 0.19% 22,112,950
2015-06-12 2015-06-10 144.000 155,625 +2,450 0.19% 22,410,000
2015-06-11 2015-06-09 150.000 153,175 +175 0.19% 22,976,250
2015-06-10 2015-06-08 160.000 153,000 -750 0.19% 24,480,000
2015-06-08 2015-06-04 152.000 153,750 +750 0.19% 23,370,000
2015-06-05 2015-06-03 156.000 153,000 -250 0.19% 23,868,000
2015-06-04 2015-06-02 154.000 153,250 +25 0.19% 23,600,500
2015-06-03 2015-06-01 158.000 153,225 -1,075 0.19% 24,209,550
2015-06-02 2015-05-29 160.000 154,300 +154,300 0.19% 24,688,000
2015-05-29 2015-05-27 148.000 0 -825
2015-05-27 2015-05-22 158.000 825 -15,237 0.00% 130,350
2015-05-21 2015-05-19 144.000 16,062 -825 0.02% 2,312,928
2015-05-20 2015-05-18 144.000 16,887 +200 0.02% 2,431,728
2015-05-19 2015-05-15 128.000 16,687 +225 0.02% 2,135,936
2015-05-18 2015-05-14 128.000 16,462 -375 0.02% 2,107,136
2015-05-15 2015-05-13 130.000 16,837 -100 0.02% 2,188,810
2015-05-14 2015-05-12 136.000 16,937 +625 0.02% 2,303,432
2015-05-13 2015-05-11 134.000 16,312 +250 0.02% 2,185,808
2015-05-12 2015-05-08 136.000 16,062 -675 0.02% 2,184,432
2015-05-11 2015-05-07 132.000 16,737 +500 0.02% 2,209,284
2015-05-08 2015-05-06 142.000 16,237 +175 0.02% 2,305,654
2015-05-05 2015-04-30 148.000 16,062 -575 0.02% 2,377,176
2015-05-04 2015-04-29 146.000 16,637 +575 0.02% 2,429,002
2015-04-29 2015-04-27 140.000 16,062 -1,000 0.02% 2,248,680
2015-04-28 2015-04-24 114.000 17,062 +1,000 0.02% 1,945,068
2015-04-27 2015-04-23 116.000 16,062 -500 0.02% 1,863,192
2015-04-24 2015-04-22 114.000 16,562 -550 0.02% 1,888,068
2015-04-23 2015-04-21 112.000 17,112 -475 0.02% 1,916,544
2015-04-22 2015-04-20 108.000 17,587 +950 0.02% 1,899,396
2015-04-21 2015-04-17 108.000 16,637 -500 0.02% 1,796,796
2015-04-20 2015-04-16 104.000 17,137 -150 0.02% 1,782,248
2015-04-17 2015-04-15 114.000 17,287 +1,225 0.02% 1,970,718
2015-04-15 2015-04-13 108.000 16,062 -275 0.02% 1,734,696
2015-04-14 2015-04-10 99.000 16,337 +275 0.02% 1,617,363
2015-04-08 2015-04-01 83.000 16,062 -975 0.02% 1,333,146
2015-04-02 2015-03-31 75.000 17,037 +4,315 0.02% 1,277,775
2015-03-26 2015-03-24 68.000 12,722 -575 0.02% 865,096
2015-03-25 2015-03-23 71.000 13,297 +1,500 0.02% 944,087
2015-03-20 2015-03-18 68.000 11,797 +11,797 0.02% 802,196
2015-03-06 2015-03-04 45.800 0 -775
2015-03-04 2015-03-02 47.200 775 +350 0.00% 36,580
2015-03-03 2015-02-27 48.000 425 -525 0.00% 20,400
2015-03-02 2015-02-26 48.000 950 -1,500 0.00% 45,600
2015-02-23 2015-02-16 48.800 2,450 +150 0.00% 119,560
2015-02-17 2015-02-13 48.400 2,300 +2,300 0.00% 111,320
2015-02-16 2015-02-12 47.400 0 -1,275
2015-02-13 2015-02-11 46.600 1,275 +1,275 0.00% 59,415
2015-02-12 2015-02-10 46.600 0 -50
2015-02-11 2015-02-09 47.200 50 -500 0.00% 2,360
2015-02-10 2015-02-06 47.600 550 -175 0.00% 26,180
2015-02-09 2015-02-05 49.200 725 -400 0.00% 35,670
2015-02-06 2015-02-04 48.400 1,125 +1,125 0.00% 54,450
2015-02-05 2015-02-03 45.200 0 -275
2015-02-04 2015-02-02 44.000 275 -2,225 0.00% 12,100
2015-02-02 2015-01-29 44.600 2,500 +125 0.00% 111,500
2015-01-28 2015-01-26 47.000 2,375 +150 0.00% 111,625
2015-01-26 2015-01-22 48.000 2,225 +1,050 0.00% 106,800
2015-01-23 2015-01-21 48.600 1,175 -550 0.00% 57,105
2015-01-22 2015-01-20 48.000 1,725 +650 0.00% 82,800
2015-01-21 2015-01-19 48.000 1,075 -1,000 0.00% 51,600
2015-01-20 2015-01-16 47.600 2,075 +125 0.00% 98,770
2015-01-19 2015-01-15 48.400 1,950 +1,950 0.00% 94,380
2015-01-16 2015-01-14 49.000 0 -375
2015-01-15 2015-01-13 47.800 375 -700 0.00% 17,925
2015-01-14 2015-01-12 47.800 1,075 -500 0.00% 51,385
2015-01-06 2015-01-02 52.000 1,575 +225 0.00% 81,900
2015-01-05 2014-12-31 54.000 1,350 -275 0.00% 72,900
2015-01-02 2014-12-29 49.600 1,625 -600 0.00% 80,600
2014-12-30 2014-12-24 50.000 2,225 +75 0.00% 111,250
2014-12-29 2014-12-22 48.000 2,150 +475 0.00% 103,200
2014-12-23 2014-12-19 46.600 1,675 -125 0.00% 78,055
2014-12-22 2014-12-18 45.600 1,800 +725 0.00% 82,080
2014-12-19 2014-12-17 48.200 1,075 -500 0.00% 51,815
2014-12-18 2014-12-16 48.200 1,575 +25 0.00% 75,915
2014-12-16 2014-12-12 46.000 1,550 +50 0.00% 71,300
2014-12-15 2014-12-11 46.200 1,500 +1,500 0.00% 69,300
2014-12-12 2014-12-10 47.000 0 -350
2014-12-11 2014-12-09 46.000 350 -200 0.00% 16,100
2014-12-10 2014-12-08 48.800 550 -50 0.00% 26,840
2014-12-09 2014-12-05 49.000 600 -1,750 0.00% 29,400
2014-12-08 2014-12-04 49.800 2,350 -825 0.00% 117,030
2014-12-05 2014-12-03 51.000 3,175 -750 0.01% 161,925
2014-12-04 2014-12-02 51.000 3,925 -375 0.01% 200,175
2014-12-03 2014-12-01 51.000 4,300 -1,875 0.01% 219,300
2014-12-02 2014-11-28 52.000 6,175 -1,800 0.01% 321,100
2014-12-01 2014-11-27 51.000 7,975 -2,950 0.01% 406,725
2014-11-28 2014-11-26 51.000 10,925 -5,400 0.02% 557,175
2014-11-27 2014-11-25 49.800 16,325 +425 0.03% 812,985
2014-11-12 2014-11-10 55.000 15,900 +8,150 0.03% 874,500
2014-11-11 2014-11-07 55.000 7,750 +6,925 0.01% 426,250
2014-10-27 2014-10-23 56.000 825 -125 0.00% 46,200
2014-10-24 2014-10-22 58.000 950 -75 0.00% 55,100
2014-10-20 2014-10-16 57.000 1,025 -6,883 0.00% 58,425
2014-10-14 2014-10-10 55.000 7,908 +1,300 0.01% 434,940
2014-10-13 2014-10-09 53.000 6,608 +1,525 0.01% 350,224
2014-10-09 2014-10-07 48.000 5,083 +2,575 0.01% 243,984
2014-10-08 2014-10-06 47.200 2,508 +1,100 0.00% 118,378
2014-10-06 2014-09-30 48.800 1,408 -400 0.00% 68,710
2014-10-03 2014-09-29 49.000 1,808 -600 0.00% 88,592
2014-09-16 2014-09-12 54.000 2,408 +50 0.00% 130,032
2014-09-12 2014-09-10 52.000 2,358 +50 0.00% 122,616
2014-09-11 2014-09-08 55.000 2,308 -400 0.00% 126,940
2014-09-03 2014-09-01 58.000 2,708 +175 0.00% 157,064
2014-08-27 2014-08-25 59.000 2,533 -50 0.00% 149,447
2014-08-22 2014-08-20 59.000 2,583 +25 0.00% 152,397
2014-08-21 2014-08-19 59.000 2,558 -100 0.00% 150,922
2014-08-19 2014-08-15 61.000 2,658 -25 0.00% 162,138
2014-08-15 2014-08-13 60.000 2,683 -25 0.00% 160,980
2014-08-14 2014-08-12 60.000 2,708 +25 0.00% 162,480
2014-08-13 2014-08-11 59.000 2,683 -25 0.00% 158,297
2014-08-11 2014-08-07 57.000 2,708 +150 0.00% 154,356
2014-08-06 2014-08-04 56.000 2,558 -25 0.00% 143,248
2014-07-23 2014-07-21 60.000 2,583 +500 0.00% 154,980
2014-06-26 2014-06-24 63.000 2,083 +750 0.00% 131,229
2014-06-19 2014-06-17 62.000 1,333 -150 0.00% 82,646
2014-06-18 2014-06-16 64.000 1,483 +25 0.00% 94,912
2014-06-16 2014-06-12 67.000 1,458 +125 0.00% 97,686
2014-06-10 2014-06-06 68.000 1,333 -25 0.00% 90,644
2014-06-09 2014-06-05 67.000 1,358 -450 0.00% 90,986
2014-06-06 2014-06-04 67.000 1,808 -525 0.00% 121,136
2014-06-05 2014-06-03 67.000 2,333 +250 0.00% 156,311
2014-05-30 2014-05-28 70.000 2,083 +2,000 0.00% 145,810
2014-05-29 2014-05-27 68.000 83 -375 0.00% 5,644
2014-05-28 2014-05-26 62.000 458 +200 0.00% 28,396
2014-05-27 2014-05-23 61.000 258 -17 0.00% 15,738
2014-05-26 2014-05-22 62.000 275 -2,300 0.00% 17,050
2014-05-23 2014-05-21 61.000 2,575 -100 0.00% 157,075
2014-05-22 2014-05-20 60.000 2,675 +625 0.00% 160,500
2014-05-16 2014-05-14 59.000 2,050 +275 0.00% 120,950
2014-05-08 2014-05-05 60.000 1,775 +1,225 0.00% 106,500
2014-05-07 2014-05-02 59.000 550 +325 0.00% 32,450
2014-05-02 2014-04-29 58.000 225 -1,100 0.00% 13,050
2014-04-29 2014-04-25 58.000 1,325 +675 0.00% 76,850
2014-04-28 2014-04-24 60.000 650 -150 0.00% 39,000
2014-04-24 2014-04-22 60.000 800 +525 0.00% 48,000
2014-04-23 2014-04-17 59.000 275 -450 0.00% 16,225
2014-04-22 2014-04-16 60.000 725 +300 0.00% 43,500
2014-04-17 2014-04-15 61.000 425 +325 0.00% 25,925
2014-04-14 2014-04-10 60.000 100 +100 0.00% 6,000
2014-04-11 2014-04-09 61.000 0 -1,250
2014-04-04 2014-04-02 57.000 1,250 -50 0.00% 71,250
2014-04-02 2014-03-31 56.000 1,300 +150 0.00% 72,800
2014-03-31 2014-03-27 57.000 1,150 +450 0.00% 65,550
2014-03-25 2014-03-21 58.000 700 +175 0.00% 40,600
2014-03-24 2014-03-20 60.000 525 -550 0.00% 31,500
2014-03-20 2014-03-18 61.000 1,075 +275 0.00% 65,575
2014-03-19 2014-03-17 58.000 800 -17,550 0.00% 46,400
2014-03-18 2014-03-14 60.000 18,350 -575 0.03% 1,101,000
2014-03-17 2014-03-13 60.000 18,925 +125 0.03% 1,135,500
2014-03-14 2014-03-12 65.000 18,800 +25 0.03% 1,222,000
2014-03-12 2014-03-10 68.000 18,775 -75 0.03% 1,276,700
2014-03-11 2014-03-07 71.000 18,850 +1,000 0.03% 1,338,350
2014-03-10 2014-03-06 72.000 17,850 -250 0.03% 1,285,200
2014-03-07 2014-03-05 72.000 18,100 -825 0.03% 1,303,200
2014-03-06 2014-03-04 65.000 18,925 +725 0.03% 1,230,125
2014-03-05 2014-03-03 75.000 18,200 -625 0.03% 1,365,000
2014-03-04 2014-02-28 76.000 18,825 +400 0.03% 1,430,700
2014-03-03 2014-02-27 74.000 18,425 -10,100 0.03% 1,363,450
2014-02-28 2014-02-26 73.000 28,525 -17,475 0.05% 2,082,325
2014-02-27 2014-02-25 71.000 46,000 -725 0.08% 3,266,000
2014-02-26 2014-02-24 68.000 46,725 +1,075 0.08% 3,177,300
2014-02-25 2014-02-21 68.000 45,650 -800 0.08% 3,104,200
2014-02-24 2014-02-20 69.000 46,450 -225 0.08% 3,205,050
2014-02-21 2014-02-19 65.000 46,675 +500 0.08% 3,033,875
2014-02-20 2014-02-18 69.000 46,175 -300 0.08% 3,186,075
2014-02-19 2014-02-17 69.000 46,475 +5,575 0.08% 3,206,775
2014-02-18 2014-02-14 71.000 40,900 -175 0.07% 2,903,900
2014-02-17 2014-02-13 72.000 41,075 +1,075 0.07% 2,957,400
2014-02-14 2014-02-12 76.000 40,000 -150 0.07% 3,040,000
2014-02-13 2014-02-11 75.000 40,150 -25 0.07% 3,011,250
2014-02-12 2014-02-10 77.000 40,175 +39,700 0.07% 3,093,475
2014-02-11 2014-02-07 71.000 475 -475 0.00% 33,725
2014-02-07 2014-02-05 68.000 950 +800 0.00% 64,600
2014-02-06 2014-02-04 71.000 150 -250 0.00% 10,650
2014-01-28 2014-01-24 65.000 400 +75 0.00% 26,000
2014-01-23 2014-01-21 65.000 325 +50 0.00% 21,125
2014-01-22 2014-01-20 69.000 275 +275 0.00% 18,975
2014-01-21 2014-01-17 70.000 0 -125
2014-01-20 2014-01-16 67.000 125 -700 0.00% 8,375
2014-01-13 2014-01-09 55.000 825 +50 0.00% 45,375
2014-01-07 2014-01-03 54.000 775 -25 0.00% 41,850
2013-12-19 2013-12-17 56.000 800 -200 0.00% 44,800
2013-12-18 2013-12-16 56.000 1,000 +200 0.00% 56,000
2013-12-17 2013-12-13 56.000 800 +25 0.00% 44,800
2013-12-16 2013-12-12 56.000 775 +75 0.00% 43,400
2013-12-13 2013-12-11 57.000 700 -125 0.00% 39,900
2013-12-06 2013-12-04 57.000 825 +475 0.00% 47,025
2013-12-04 2013-12-02 60.000 350 -725 0.00% 21,000
2013-12-03 2013-11-29 60.000 1,075 +975 0.00% 64,500
2013-12-02 2013-11-28 59.000 100 -550 0.00% 5,900
2013-11-28 2013-11-26 58.000 650 +200 0.00% 37,700
2013-11-27 2013-11-25 59.000 450 +425 0.00% 26,550
2013-11-26 2013-11-22 56.000 25 -750 0.00% 1,400
2013-11-25 2013-11-21 57.000 775 -150 0.00% 44,175
2013-11-22 2013-11-20 52.000 925 +225 0.00% 48,100
2013-11-19 2013-11-15 56.000 700 -75 0.00% 39,200
2013-11-18 2013-11-14 56.000 775 -300 0.00% 43,400
2013-11-14 2013-11-12 57.000 1,075 +175 0.00% 61,275
2013-11-11 2013-11-07 57.000 900 +25 0.00% 51,300
2013-11-07 2013-11-05 53.000 875 -200 0.00% 46,375
2013-11-06 2013-11-04 53.000 1,075 +650 0.00% 56,975
2013-11-01 2013-10-30 60.000 425 -650 0.00% 25,500
2013-10-29 2013-10-25 56.000 1,075 +225 0.00% 60,200
2013-10-23 2013-10-21 58.000 850 +325 0.00% 49,300
2013-10-22 2013-10-18 60.000 525 -200 0.00% 31,500
2013-10-21 2013-10-17 60.000 725 +725 0.00% 43,500
2013-03-06 2013-03-04 32.800 0 -1,725
2013-02-25 2013-02-21 31.800 1,725 +1,675 0.00% 54,855
2013-02-21 2013-02-19 32.000 50 +50 0.00% 1,600
2013-02-19 2013-02-15 33.000 0 -1,075
2013-02-15 2013-02-08 32.400 1,075 +1,075 0.00% 34,830
2012-09-13 2012-09-11 34.000 0 -325
2012-09-10 2012-09-06 33.800 325 -1,300 0.00% 10,985
2012-09-04 2012-08-31 35.200 1,625 +300 0.00% 57,200
2012-08-31 2012-08-29 36.600 1,325 -175 0.00% 48,495
2012-08-27 2012-08-23 41.200 1,500 +1,500 0.00% 61,800
2012-06-15 2012-06-13 48.600 0 -25
2012-06-07 2012-06-05 49.800 25 -25 0.00% 1,245
2012-05-22 2012-05-18 53.000 50 -25 0.00% 2,650
2012-04-23 2012-04-19 53.000 75 -525 0.00% 3,975
2012-04-12 2012-04-10 57.000 600 -125 0.00% 34,200
2012-04-11 2012-04-05 57.000 725 -125 0.00% 41,325
2012-03-08 2012-03-06 55.000 850 +250 0.00% 46,750
2012-03-07 2012-03-05 56.000 600 -475 0.00% 33,600
2012-03-02 2012-02-29 55.000 1,075 +1,075 0.00% 59,125
2012-02-16 2012-02-14 55.000 0 -25
2012-02-15 2012-02-13 48.000 25 -125 0.00% 1,200
2012-02-10 2012-02-08 45.600 150 -125 0.00% 6,840
2012-02-07 2012-02-03 46.400 275 -825 0.00% 12,760
2012-02-03 2012-02-01 47.400 1,100 +525 0.00% 52,140
2012-02-01 2012-01-30 47.800 575 -675 0.00% 27,485
2012-01-31 2012-01-27 47.600 1,250 +325 0.00% 59,500
2012-01-27 2012-01-20 48.400 925 -250 0.00% 44,770
2012-01-26 2012-01-19 49.000 1,175 -25 0.00% 57,575
2012-01-16 2012-01-12 50.000 1,200 -50 0.00% 60,000
2012-01-13 2012-01-11 50.000 1,250 +250 0.00% 62,500
2012-01-06 2012-01-04 49.400 1,000 -200 0.00% 49,400
2011-12-21 2011-12-19 51.000 1,200 +75 0.00% 61,200
2011-12-20 2011-12-16 51.000 1,125 +550 0.00% 57,375
2011-12-19 2011-12-15 50.000 575 -250 0.00% 28,750
2011-12-16 2011-12-14 48.600 825 +650 0.00% 40,095
2011-12-14 2011-12-12 56.000 175 -50 0.00% 9,800
2011-12-13 2011-12-09 57.000 225 -425 0.00% 12,825
2011-12-12 2011-12-08 55.000 650 -350 0.00% 35,750
2011-12-07 2011-12-05 53.000 1,000 +325 0.00% 53,000
2011-12-05 2011-12-01 47.200 675 +375 0.00% 31,860
2011-11-29 2011-11-25 49.800 300 +300 0.00% 14,940
2011-11-04 2011-11-02 39.000 0 -25
2011-10-31 2011-10-27 40.400 25 -500 0.00% 1,010
2011-10-28 2011-10-26 41.400 525 -750 0.00% 21,735
2011-10-20 2011-10-18 39.800 1,275 -125 0.00% 50,745
2011-10-06 2011-10-03 43.800 1,400 -50 0.00% 61,320
2011-10-04 2011-09-30 42.600 1,450 +875 0.00% 61,770
2011-09-27 2011-09-23 42.800 575 -575 0.00% 24,610
2011-09-23 2011-09-21 43.000 1,150 +275 0.00% 49,450
2011-09-22 2011-09-20 43.200 875 -425 0.00% 37,800
2011-09-14 2011-09-09 46.400 1,300 -25 0.00% 60,320
2011-09-08 2011-09-06 47.000 1,325 +1,325 0.00% 62,275
2011-08-25 2011-08-23 41.800 0 -350
2011-08-24 2011-08-22 34.200 350 -50 0.00% 11,970
2011-08-11 2011-08-09 34.000 400 -275 0.00% 13,600
2011-08-10 2011-08-08 35.000 675 -175 0.00% 23,625
2011-08-08 2011-08-04 39.600 850 -50 0.00% 33,660
2011-08-01 2011-07-28 44.000 900 -75 0.00% 39,600
2011-07-29 2011-07-27 44.000 975 +975 0.00% 42,900
2011-07-27 2011-07-25 44.600 0 -775
2011-07-26 2011-07-22 44.200 775 +500 0.00% 34,255
2011-07-21 2011-07-19 44.200 275 +275 0.00% 12,155
2011-05-23 2011-05-19 40.000 0 -650
2011-05-16 2011-05-12 40.200 650 -700 0.00% 26,130
2011-05-12 2011-05-09 40.200 1,350 -50 0.00% 54,270
2011-05-09 2011-05-05 41.200 1,400 -50 0.00% 57,680
2011-05-06 2011-05-04 40.400 1,450 +200 0.00% 58,580
2011-05-05 2011-05-03 41.000 1,250 +925 0.00% 51,250
2011-05-04 2011-04-29 42.200 325 +150 0.00% 13,715
2011-05-03 2011-04-28 42.200 175 -1,500 0.00% 7,385
2011-04-28 2011-04-26 42.600 1,675 -950 0.00% 71,355
2011-04-27 2011-04-21 43.600 2,625 +25 0.01% 114,450
2011-04-26 2011-04-20 44.000 2,600 +175 0.01% 114,400
2011-04-19 2011-04-15 46.000 2,425 +500 0.01% 111,550
2011-04-15 2011-04-13 45.200 1,925 -425 0.01% 87,010
2011-04-14 2011-04-12 46.600 2,350 +75 0.01% 109,510
2011-04-12 2011-04-08 46.400 2,275 -350 0.01% 105,560
2011-04-11 2011-04-07 46.000 2,625 +1,125 0.01% 120,750
2011-04-08 2011-04-06 46.000 1,500 -250 0.00% 69,000
2011-04-01 2011-03-30 47.000 1,750 -1,000 0.00% 82,250
2011-03-31 2011-03-29 47.000 2,750 +275 0.01% 129,250
2011-03-28 2011-03-24 41.800 2,475 -275 0.01% 103,455
2011-03-24 2011-03-22 44.200 2,750 +425 0.01% 121,550
2011-03-23 2011-03-21 44.000 2,325 -200 0.01% 102,300
2011-03-22 2011-03-18 45.800 2,525 +350 0.01% 115,645
2011-03-21 2011-03-17 45.400 2,175 +100 0.01% 98,745
2011-03-18 2011-03-16 46.000 2,075 -325 0.01% 95,450
2011-03-17 2011-03-15 46.000 2,400 +100 0.01% 110,400
2011-03-15 2011-03-11 46.000 2,300 +300 0.01% 105,800
2011-03-14 2011-03-10 46.600 2,000 -275 0.01% 93,200
2011-03-09 2011-03-07 48.000 2,275 +200 0.01% 109,200
2011-03-08 2011-03-04 48.800 2,075 +525 0.01% 101,260
2011-03-04 2011-03-02 49.200 1,550 +50 0.00% 76,260
2011-03-03 2011-03-01 49.600 1,500 -25 0.00% 74,400
2011-03-02 2011-02-28 47.600 1,525 +25 0.00% 72,590
2011-02-23 2011-02-21 50.000 1,500 -700 0.00% 75,000
2011-02-22 2011-02-18 42.400 2,200 -200 0.01% 93,280
2011-02-21 2011-02-17 39.600 2,400 +300 0.01% 95,040
2011-02-17 2011-02-15 38.400 2,100 -800 0.01% 80,640
2011-02-16 2011-02-14 35.600 2,900 -100 0.01% 103,240
2011-02-15 2011-02-11 36.800 3,000 +1,500 0.01% 110,400
2011-02-14 2011-02-10 39.600 1,500 -100 0.00% 59,400
2011-02-11 2011-02-09 40.600 1,600 +100 0.00% 64,960
2011-01-20 2011-01-18 49.000 1,500 -325 0.00% 73,500
2010-12-23 2010-12-21 55.000 1,825 +75 0.01% 100,375
2010-12-17 2010-12-15 55.000 1,750 +250 0.00% 96,250
2010-12-08 2010-12-06 56.000 1,500 -175 0.00% 84,000
2010-12-07 2010-12-03 49.600 1,675 -500 0.00% 83,080
2010-12-01 2010-11-29 49.600 2,175 -325 0.01% 107,880
2010-11-29 2010-11-25 50.000 2,500 +50 0.01% 125,000
2010-11-26 2010-11-24 49.800 2,450 +25 0.01% 122,010
2010-11-25 2010-11-23 50.000 2,425 +500 0.01% 121,250
2010-10-29 2010-10-27 57.000 1,925 -50 0.01% 109,725
2010-10-26 2010-10-22 54.000 1,975 -75 0.01% 106,650
2010-10-22 2010-10-20 58.000 2,050 -25 0.01% 118,900
2010-10-21 2010-10-19 59.000 2,075 -250 0.01% 122,425
2010-10-11 2010-10-07 49.200 2,325 +350 0.01% 114,390
2010-10-07 2010-10-05 50.000 1,975 +475 0.01% 98,750
2010-10-05 2010-09-30 49.400 1,500 -900 0.00% 74,100
2010-09-16 2010-09-14 58.000 2,400 -300 0.01% 139,200
2010-07-30 2010-07-28 60.000 2,700 -250 0.01% 162,000
2010-07-29 2010-07-27 59.000 2,950 +1,150 0.01% 174,050
2010-07-15 2010-07-13 59.000 1,800 +125 0.01% 106,200
2010-07-13 2010-07-09 58.000 1,675 +75 0.01% 97,150
2010-07-08 2010-07-06 62.000 1,600 +50 0.01% 99,200
2010-07-07 2010-07-05 60.000 1,550 -300 0.01% 93,000
2010-07-06 2010-07-02 60.000 1,850 -525 0.01% 111,000
2010-06-25 2010-06-23 64.000 2,375 +850 0.01% 152,000
2010-06-23 2010-06-21 68.000 1,525 -175 0.01% 103,700
2010-05-25 2010-05-20 70.000 1,700 +200 0.01% 119,000
2010-05-24 2010-05-19 73.000 1,500 -400 0.01% 109,500
2010-05-20 2010-05-18 73.000 1,900 +325 0.01% 138,700
2010-05-17 2010-05-13 74.000 1,575 +75 0.01% 116,550
2010-05-10 2010-05-06 78.000 1,500 -575 0.01% 117,000
2010-05-07 2010-05-05 76.000 2,075 +250 0.01% 157,700
2010-05-05 2010-05-03 77.000 1,825 -100 0.01% 140,525
2010-05-04 2010-04-30 79.000 1,925 +425 0.01% 152,075
2010-04-30 2010-04-28 82.000 1,500 -375 0.01% 123,000
2010-04-28 2010-04-26 63.000 1,875 +325 0.01% 118,125
2010-04-23 2010-04-21 68.000 1,550 -275 0.01% 105,400
2010-04-14 2010-04-12 74.000 1,825 +25 0.01% 135,050
2010-04-13 2010-04-09 76.000 1,800 -175 0.01% 136,800
2010-04-07 2010-03-31 81.000 1,975 +25 0.01% 159,975
2010-04-01 2010-03-30 81.000 1,950 +350 0.01% 157,950
2010-03-29 2010-03-25 81.000 1,600 -50 0.01% 129,600
2010-03-26 2010-03-24 84.000 1,650 -125 0.01% 138,600
2010-03-24 2010-03-22 83.000 1,775 +75 0.01% 147,325
2010-03-23 2010-03-19 88.000 1,700 +100 0.01% 149,600
2010-03-18 2010-03-16 85.000 1,600 -75 0.01% 136,000
2010-03-12 2010-03-10 88.000 1,675 -25 0.01% 147,400
2010-03-11 2010-03-09 87.000 1,700 -50 0.01% 147,900
2010-03-08 2010-03-04 93.000 1,750 +200 0.01% 162,750
2010-02-24 2010-02-22 84.000 1,550 -200 0.01% 130,200
2010-02-22 2010-02-18 86.000 1,750 +75 0.01% 150,500
2010-02-19 2010-02-17 86.000 1,675 -125 0.01% 144,050
2010-01-28 2010-01-26 77.000 1,800 +125 0.01% 138,600
2010-01-25 2010-01-21 80.000 1,675 -75 0.01% 134,000
2010-01-22 2010-01-20 83.000 1,750 +200 0.01% 145,250
2010-01-21 2010-01-19 84.000 1,550 -200 0.01% 130,200
2010-01-19 2010-01-15 83.000 1,750 +50 0.01% 145,250
2010-01-18 2010-01-14 84.000 1,700 -50 0.01% 142,800
2010-01-15 2010-01-13 86.000 1,750 +150 0.01% 150,500
2010-01-08 2010-01-06 83.000 1,600 -100 0.01% 132,800
2010-01-07 2010-01-05 87.000 1,700 -550 0.01% 147,900
2010-01-05 2009-12-31 78.000 2,250 +750 0.01% 175,500
2009-12-30 2009-12-28 89.000 1,500 -100 0.01% 133,500
2009-12-28 2009-12-22 89.000 1,600 -200 0.01% 142,400
2009-12-23 2009-12-21 96.000 1,800 -75 0.01% 172,800
2009-12-22 2009-12-18 74.000 1,875 +100 0.01% 138,750
2009-12-21 2009-12-17 74.000 1,775 +1,350 0.01% 131,350
2009-12-18 2009-12-16 73.000 425 +425 0.00% 31,025
2009-12-17 2009-12-15 84.000 0 -50
2009-12-16 2009-12-14 88.000 50 -50 0.00% 4,400
2009-12-15 2009-12-11 89.000 100 -100 0.00% 8,900
2009-12-11 2009-12-09 90.000 200 -75 0.00% 18,000
2009-12-10 2009-12-08 88.000 275 +150 0.00% 24,200
2009-12-09 2009-12-07 87.000 125 -275 0.00% 10,875
2009-12-08 2009-12-04 92.000 400 +400 0.00% 36,800
2009-12-07 2009-12-03 93.000 0 -325
2009-12-04 2009-12-02 93.000 325 -150 0.00% 30,225
2009-12-03 2009-12-01 93.000 475 -150 0.00% 44,175
2009-12-02 2009-11-30 98.000 625 +300 0.00% 61,250
2009-12-01 2009-11-27 98.000 325 -350 0.00% 31,850
2009-11-30 2009-11-26 100.000 675 -50 0.00% 67,500
2009-11-25 2009-11-23 100.000 725 +475 0.01% 72,500
2009-11-24 2009-11-20 92.000 250 +250 0.00% 23,000
2009-11-20 2009-11-18 99.000 0 -200
2009-11-19 2009-11-17 91.000 200 -175 0.00% 18,200
2009-11-18 2009-11-16 76.000 375 +375 0.00% 28,500
2009-11-13 2009-11-11 70.000 0 -500
2009-11-10 2009-11-06 62.000 500 +500 0.00% 31,000
2009-10-19 2009-10-15 52.000 0 -2,600
2009-09-14 2009-09-10 49.000 2,600 -150 0.02% 127,400
2009-08-26 2009-08-24 49.600 2,750 -300 0.02% 136,400
2009-08-25 2009-08-21 50.000 3,050 +450 0.02% 152,500
2009-08-19 2009-08-17 48.400 2,600 -100 0.02% 125,840
2009-08-17 2009-08-13 49.400 2,700 -500 0.02% 133,380
2009-08-14 2009-08-12 48.600 3,200 +25 0.03% 155,520
2009-08-10 2009-08-06 50.000 3,175 -25 0.03% 158,750
2009-07-20 2009-07-16 53.000 3,200 +600 0.03% 169,600
2009-07-16 2009-07-14 45.000 2,600 -3,075 0.02% 117,000
2009-07-15 2009-07-13 40.000 5,675 -125 0.05% 227,000
2009-06-03 2009-06-01 56.000 5,800 +5,200 0.05% 324,800
2009-05-18 2009-05-14 56.000 600 +600 0.00% 33,600
2009-01-20 2009-01-16 22.000 0 -3,100
2008-12-19 2008-12-17 30.000 3,100 +1,950 0.03% 93,000
2008-12-17 2008-12-15 26.000 1,150 +1,150 0.01% 29,900
2008-11-03 2008-10-30 19.800 0 -600
2008-10-31 2008-10-29 19.800 600 -3,100 0.01% 11,880
2008-09-25 2008-09-23 35.000 3,700 +3,700 0.03% 129,500
2007-06-26 2007-06-22 74.000 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