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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 225,408 +0 0.21% 23,893
2025-10-13 2025-10-09 0.106 225,408 +0 0.21% 23,893
2025-10-10 2025-10-08 0.106 225,408 +0 0.21% 23,893
2025-10-09 2025-10-06 0.106 225,408 +0 0.21% 23,893
2025-10-08 2025-10-03 0.106 225,408 +0 0.21% 23,893
2025-10-06 2025-10-02 0.106 225,408 +0 0.21% 23,893
2025-10-03 2025-09-30 0.106 225,408 +0 0.21% 23,893
2025-10-02 2025-09-29 0.106 225,408 +0 0.21% 23,893
2025-09-30 2025-09-26 0.106 225,408 +0 0.21% 23,893
2025-09-29 2025-09-25 0.106 225,408 +0 0.21% 23,893
2025-09-26 2025-09-24 0.106 225,408 +0 0.21% 23,893
2025-09-25 2025-09-23 0.106 225,408 +0 0.21% 23,893
2025-09-24 2025-09-22 0.106 225,408 +0 0.21% 23,893
2025-09-23 2025-09-19 0.106 225,408 +0 0.21% 23,893
2025-09-22 2025-09-18 0.106 225,408 +0 0.21% 23,893
2025-09-19 2025-09-17 0.106 225,408 +0 0.21% 23,893
2025-09-18 2025-09-16 0.106 225,408 +0 0.21% 23,893
2025-09-17 2025-09-15 0.106 225,408 +0 0.21% 23,893
2025-09-16 2025-09-12 0.106 225,408 +0 0.21% 23,893
2025-09-15 2025-09-11 0.106 225,408 +0 0.21% 23,893
2025-09-12 2025-09-10 0.106 225,408 +0 0.21% 23,893
2025-09-11 2025-09-09 0.106 225,408 +0 0.21% 23,893
2025-09-10 2025-09-08 0.106 225,408 +0 0.21% 23,893
2025-09-09 2025-09-05 0.106 225,408 +0 0.21% 23,893
2025-09-08 2025-09-04 0.106 225,408 +0 0.21% 23,893
2025-09-05 2025-09-03 0.106 225,408 +0 0.21% 23,893
2025-09-04 2025-09-02 0.106 225,408 +0 0.21% 23,893
2025-09-03 2025-09-01 0.106 225,408 +0 0.21% 23,893
2025-09-02 2025-08-29 0.106 225,408 +0 0.21% 23,893
2025-09-01 2025-08-28 0.106 225,408 +0 0.21% 23,893
2025-08-29 2025-08-27 0.106 225,408 +0 0.21% 23,893
2025-08-28 2025-08-26 0.106 225,408 +0 0.21% 23,893
2025-08-27 2025-08-25 0.106 225,408 +0 0.21% 23,893
2025-08-26 2025-08-22 0.106 225,408 +0 0.21% 23,893
2025-08-25 2025-08-21 0.106 225,408 +0 0.21% 23,893
2025-08-22 2025-08-20 0.106 225,408 +0 0.21% 23,893
2025-08-21 2025-08-19 0.106 225,408 +0 0.21% 23,893
2025-08-20 2025-08-18 0.106 225,408 +0 0.21% 23,893
2025-08-19 2025-08-15 0.106 225,408 +0 0.21% 23,893
2025-08-18 2025-08-14 0.106 225,408 +0 0.21% 23,893
2025-08-15 2025-08-13 0.106 225,408 +0 0.21% 23,893
2025-08-14 2025-08-12 0.106 225,408 +0 0.21% 23,893
2025-08-13 2025-08-11 0.106 225,408 +0 0.21% 23,893
2025-08-12 2025-08-08 0.106 225,408 +0 0.21% 23,893
2025-08-11 2025-08-07 0.106 225,408 +0 0.21% 23,893
2025-08-08 2025-08-06 0.106 225,408 +0 0.21% 23,893
2025-08-07 2025-08-05 0.106 225,408 +0 0.21% 23,893
2025-08-06 2025-08-04 0.106 225,408 +0 0.21% 23,893
2025-08-05 2025-08-01 0.106 225,408 +0 0.21% 23,893
2025-08-04 2025-07-31 0.106 225,408 +0 0.21% 23,893
2025-08-01 2025-07-30 0.106 225,408 +0 0.21% 23,893
2025-07-31 2025-07-29 0.106 225,408 +0 0.21% 23,893
2025-07-30 2025-07-28 0.106 225,408 +0 0.21% 23,893
2025-07-29 2025-07-25 0.106 225,408 +0 0.21% 23,893
2025-07-28 2025-07-24 0.106 225,408 +0 0.21% 23,893
2025-07-25 2025-07-23 0.106 225,408 +0 0.21% 23,893
2025-07-24 2025-07-22 0.106 225,408 +0 0.21% 23,893
2025-07-23 2025-07-21 0.106 225,408 +0 0.21% 23,893
2025-07-22 2025-07-18 0.106 225,408 +0 0.21% 23,893
2025-07-21 2025-07-17 0.106 225,408 +0 0.21% 23,893
2025-07-18 2025-07-16 0.106 225,408 +0 0.21% 23,893
2025-07-17 2025-07-15 0.106 225,408 +0 0.21% 23,893
2025-07-16 2025-07-14 0.106 225,408 +0 0.21% 23,893
2025-07-15 2025-07-11 0.106 225,408 +0 0.21% 23,893
2025-07-14 2025-07-10 0.106 225,408 +0 0.21% 23,893
2025-07-11 2025-07-09 0.106 225,408 +0 0.21% 23,893
2025-07-10 2025-07-08 0.106 225,408 +0 0.21% 23,893
2025-07-09 2025-07-07 0.106 225,408 +0 0.21% 23,893
2025-07-08 2025-07-04 0.106 225,408 +0 0.21% 23,893
2025-07-07 2025-07-03 0.106 225,408 +0 0.21% 23,893
2025-07-04 2025-07-02 0.106 225,408 +0 0.21% 23,893
2025-07-03 2025-06-30 0.106 225,408 +0 0.21% 23,893
2025-07-02 2025-06-27 0.106 225,408 +0 0.21% 23,893
2025-06-30 2025-06-26 0.106 225,408 +0 0.21% 23,893
2025-06-27 2025-06-25 0.106 225,408 +0 0.21% 23,893
2025-06-26 2025-06-24 0.106 225,408 +0 0.21% 23,893
2025-06-25 2025-06-23 0.106 225,408 +0 0.21% 23,893
2025-06-24 2025-06-20 0.106 225,408 +0 0.21% 23,893
2025-06-23 2025-06-19 0.106 225,408 +0 0.21% 23,893
2025-06-20 2025-06-18 0.106 225,408 +0 0.21% 23,893
2025-06-19 2025-06-17 0.106 225,408 +0 0.21% 23,893
2025-06-18 2025-06-16 0.106 225,408 +0 0.21% 23,893
2025-06-17 2025-06-13 0.106 225,408 +0 0.21% 23,893
2025-06-16 2025-06-12 0.106 225,408 +0 0.21% 23,893
2025-06-13 2025-06-11 0.106 225,408 +0 0.21% 23,893
2025-06-12 2025-06-10 0.106 225,408 +0 0.21% 23,893
2025-06-11 2025-06-09 0.106 225,408 +0 0.21% 23,893
2025-06-10 2025-06-06 0.106 225,408 +0 0.21% 23,893
2025-06-09 2025-06-05 0.106 225,408 +0 0.21% 23,893
2025-06-06 2025-06-04 0.106 225,408 +1,809 0.21% 23,893
2025-01-23 2025-01-21 0.220 223,599 -10 0.20% 49,192
2024-10-16 2024-10-14 0.310 223,609 -120 0.20% 69,319
2023-08-24 2023-08-22 0.390 223,729 +16 0.20% 87,254
2023-05-10 2023-05-08 0.500 223,713 -4,000 0.20% 111,856
2023-03-20 2023-03-16 0.770 227,713 -200 0.21% 175,339
2023-02-22 2023-02-20 0.690 227,913 -200 0.21% 157,260
2023-01-20 2023-01-18 0.660 228,113 -40 0.21% 150,555
2022-12-01 2022-11-29 0.720 228,153 -5,000 0.21% 164,270
2022-11-16 2022-11-14 0.750 233,153 -200,000 0.21% 174,865
2022-09-26 2022-09-22 0.500 433,153 -40,000 0.40% 216,576
2022-09-19 2022-09-15 0.510 473,153 -15,000 0.43% 241,308
2022-08-16 2022-08-12 0.550 488,153 -10,000 0.45% 268,484
2022-08-03 2022-08-01 0.550 498,153 +10,000 0.46% 273,984
2022-08-01 2022-07-28 0.560 488,153 +10,000 0.45% 273,366
2022-07-27 2022-07-25 0.640 478,153 -25,000 0.44% 306,018
2022-07-26 2022-07-22 0.620 503,153 -5,000 0.46% 311,955
2022-07-13 2022-07-11 0.600 508,153 -50,000 0.47% 304,892
2022-07-07 2022-07-05 0.550 558,153 +60,000 0.51% 306,984
2022-07-06 2022-07-04 0.560 498,153 -10,000 0.46% 278,966
2022-07-04 2022-06-29 0.610 508,153 +10,000 0.47% 309,973
2022-06-30 2022-06-28 0.570 498,153 +30,000 0.46% 283,947
2022-06-28 2022-06-24 0.620 468,153 +195,000 0.43% 290,255
2022-06-23 2022-06-21 0.590 273,153 +10,000 0.25% 161,160
2022-06-22 2022-06-20 0.640 263,153 +140,000 0.24% 168,418
2022-06-21 2022-06-17 0.710 123,153 -30,000 0.11% 87,439
2022-06-20 2022-06-16 0.630 153,153 +20,000 0.14% 96,486
2022-06-17 2022-06-15 0.690 133,153 +60,000 0.12% 91,876
2022-06-16 2022-06-14 0.700 73,153 +50,000 0.07% 51,207
2022-04-25 2022-04-21 1.650 23,153 -323 0.02% 38,202
2022-04-22 2022-04-20 1.250 23,476 -177 0.02% 29,345
2022-03-16 2022-03-14 1.400 23,653 -30,120 0.02% 33,114
2022-03-03 2022-03-01 1.850 53,773 +10,300 0.05% 99,480
2022-02-18 2022-02-16 2.200 43,473 +500 0.04% 95,641
2022-01-28 2022-01-26 2.600 42,973 +4,000 0.04% 111,730
2022-01-21 2022-01-19 2.350 38,973 +8,200 0.04% 91,587
2022-01-17 2022-01-13 2.700 30,773 -2,400 0.03% 83,087
2022-01-12 2022-01-10 2.700 33,173 +2,400 0.03% 89,567
2022-01-07 2022-01-05 4.350 30,773 +2,300 0.03% 133,863
2022-01-04 2021-12-31 5.200 28,473 +15,453 0.03% 148,060
2021-12-16 2021-12-14 7.200 13,020 +3,300 0.01% 93,744
2021-12-15 2021-12-13 7.200 9,720 +3,900 0.01% 69,984
2021-03-08 2021-03-04 14.250 5,820 -2,300 0.01% 82,935
2020-09-02 2020-08-31 16.000 8,120 +2,300 0.01% 129,920
2020-06-08 2020-06-04 27.500 5,820 -1,050 0.01% 160,050
2020-06-04 2020-06-02 30.000 6,870 +300 0.01% 206,100
2019-07-30 2019-07-26 40.500 6,570 -200 0.01% 266,085
2019-07-24 2019-07-22 36.000 6,770 -500 0.01% 243,720
2019-07-05 2019-07-03 35.500 7,270 +500 0.01% 258,085
2019-07-04 2019-07-02 38.000 6,770 -400 0.01% 257,260
2019-07-02 2019-06-27 39.000 7,170 -500 0.01% 279,630
2019-06-26 2019-06-24 31.000 7,670 -100 0.01% 237,770
2019-06-25 2019-06-21 26.500 7,770 -700 0.01% 205,905
2019-06-24 2019-06-20 24.750 8,470 -100 0.01% 209,632
2019-06-17 2019-06-13 20.000 8,570 -400 0.01% 171,400
2019-05-22 2019-05-20 21.500 8,970 -480 0.01% 192,855
2019-05-21 2019-05-17 22.250 9,450 -2,300 0.01% 210,262
2019-05-20 2019-05-16 22.000 11,750 -1,400 0.01% 258,500
2019-04-16 2019-04-12 23.500 13,150 +1,000 0.02% 309,025
2019-04-12 2019-04-10 25.500 12,150 +1,000 0.01% 309,825
2019-04-03 2019-04-01 29.000 11,150 -3,800 0.01% 323,350
2019-03-13 2019-03-11 24.750 14,950 +1,800 0.02% 370,012
2019-03-08 2019-03-06 28.500 13,150 +400 0.02% 374,775
2019-03-07 2019-03-05 29.000 12,750 +200 0.02% 369,750
2019-03-06 2019-03-04 30.000 12,550 +100 0.02% 376,500
2019-02-27 2019-02-25 33.500 12,450 -5,120 0.02% 417,075
2019-02-25 2019-02-21 27.000 17,570 -1,800 0.02% 474,390
2019-02-19 2019-02-15 23.750 19,370 +1,800 0.02% 460,037
2019-01-24 2019-01-22 23.250 17,570 +100 0.02% 408,502
2019-01-21 2019-01-17 21.000 17,470 -1,000 0.02% 366,870
2019-01-16 2019-01-14 20.500 18,470 +1,000 0.02% 378,635
2019-01-11 2019-01-09 21.500 17,470 +2,000 0.02% 375,605
2019-01-10 2019-01-08 23.000 15,470 +2,000 0.02% 355,810
2019-01-09 2019-01-07 24.500 13,470 +1,000 0.02% 330,015
2019-01-07 2019-01-03 21.750 12,470 -800 0.02% 271,222
2019-01-04 2019-01-02 21.500 13,270 +1,000 0.02% 285,305
2019-01-03 2018-12-31 23.500 12,270 -1,300 0.02% 288,345
2019-01-02 2018-12-27 24.500 13,570 +2,600 0.02% 332,465
2018-12-28 2018-12-24 34.000 10,970 -2,350 0.01% 372,980
2018-12-27 2018-12-20 34.000 13,320 -10 0.02% 452,880
2018-12-20 2018-12-18 36.000 13,330 +400 0.02% 479,880
2018-12-19 2018-12-17 35.000 12,930 -3,900 0.02% 452,550
2018-12-13 2018-12-11 29.000 16,830 +800 0.02% 488,070
2018-12-12 2018-12-10 32.000 16,030 +1,300 0.02% 512,960
2018-12-11 2018-12-07 31.000 14,730 -500 0.02% 456,630
2018-12-10 2018-12-06 25.500 15,230 -200 0.02% 388,365
2018-12-07 2018-12-05 25.500 15,430 -600 0.02% 393,465
2018-12-06 2018-12-04 24.250 16,030 -1,400 0.02% 388,727
2018-12-04 2018-11-30 24.000 17,430 -2,600 0.02% 418,320
2018-12-03 2018-11-29 27.500 20,030 -3,700 0.02% 550,825
2018-09-26 2018-09-21 27.000 23,730 -2,000 0.03% 640,710
2018-08-27 2018-08-23 29.000 25,730 +2,000 0.03% 746,170
2018-08-20 2018-08-16 33.500 23,730 -2,000 0.03% 794,955
2018-08-17 2018-08-15 34.000 25,730 -4,000 0.03% 874,820
2018-08-16 2018-08-14 34.500 29,730 -2,000 0.04% 1,025,685
2018-07-27 2018-07-25 35.000 31,730 +1,000 0.04% 1,110,550
2018-07-16 2018-07-12 38.500 30,730 +1,000 0.04% 1,183,105
2018-07-12 2018-07-10 39.500 29,730 +5,000 0.04% 1,174,335
2018-07-11 2018-07-09 40.000 24,730 +5,000 0.03% 989,200
2018-06-28 2018-06-26 43.500 19,730 -2,000 0.02% 858,255
2018-06-21 2018-06-19 42.000 21,730 +300 0.03% 912,660
2018-06-20 2018-06-15 43.000 21,430 +20 0.03% 921,490
2018-06-19 2018-06-14 45.500 21,410 -1,960 0.03% 974,155
2018-06-12 2018-06-08 43.500 23,370 +200 0.03% 1,016,595
2018-06-11 2018-06-07 45.500 23,170 -4,000 0.03% 1,054,235
2018-06-04 2018-05-31 40.000 27,170 +2,000 0.03% 1,086,800
2018-05-24 2018-05-21 40.500 25,170 +200 0.03% 1,019,385
2018-05-18 2018-05-16 40.500 24,970 +4,000 0.03% 1,011,285
2018-05-14 2018-05-10 40.000 20,970 -500 0.03% 838,800
2018-05-10 2018-05-08 41.500 21,470 -100 0.03% 891,005
2018-05-02 2018-04-27 39.000 21,570 -300 0.03% 841,230
2018-04-19 2018-04-17 38.500 21,870 -40 0.03% 841,995
2018-04-18 2018-04-16 39.500 21,910 -900 0.03% 865,445
2018-04-17 2018-04-13 39.500 22,810 +1,100 0.03% 900,995
2018-04-16 2018-04-12 40.500 21,710 -1,100 0.03% 879,255
2018-04-13 2018-04-11 37.000 22,810 -1,300 0.03% 843,970
2018-04-12 2018-04-10 37.500 24,110 +600 0.03% 904,125
2018-04-11 2018-04-09 37.500 23,510 -400 0.03% 881,625
2018-04-10 2018-04-06 37.500 23,910 -1,100 0.03% 896,625
2018-04-09 2018-04-04 38.000 25,010 +400 0.03% 950,380
2018-04-06 2018-04-03 38.500 24,610 +100 0.03% 947,485
2018-04-04 2018-03-29 40.500 24,510 -2,420 0.03% 992,655
2018-04-03 2018-03-28 35.000 26,930 -200 0.03% 942,550
2018-03-29 2018-03-27 35.000 27,130 -100 0.03% 949,550
2018-03-28 2018-03-26 35.000 27,230 -900 0.03% 953,050
2018-03-27 2018-03-23 34.500 28,130 +100 0.03% 970,485
2018-03-26 2018-03-22 34.500 28,030 +500 0.03% 967,035
2018-03-23 2018-03-21 35.000 27,530 +100 0.03% 963,550
2018-03-21 2018-03-19 35.500 27,430 +200 0.03% 973,765
2018-03-20 2018-03-16 36.500 27,230 +300 0.03% 993,895
2018-03-19 2018-03-15 37.500 26,930 +300 0.07% 1,009,875
2018-03-16 2018-03-14 36.500 26,630 -200 0.07% 971,995
2018-03-15 2018-03-13 35.500 26,830 +200 0.07% 952,465
2018-03-14 2018-03-12 35.000 26,630 -1,000 0.07% 932,050
2018-03-13 2018-03-09 36.000 27,630 -600 0.07% 994,680
2018-03-12 2018-03-08 36.500 28,230 +1,520 0.07% 1,030,395
2018-03-09 2018-03-07 36.500 26,710 +400 0.07% 974,915
2018-03-07 2018-03-05 35.500 26,310 -700 0.06% 934,005
2018-03-06 2018-03-02 36.500 27,010 -200 0.07% 985,865
2018-03-05 2018-03-01 38.000 27,210 -300 0.07% 1,033,980
2018-03-02 2018-02-28 36.000 27,510 -300 0.07% 990,360
2018-03-01 2018-02-27 36.000 27,810 +200 0.07% 1,001,160
2018-02-27 2018-02-23 38.000 27,610 -600 0.07% 1,049,180
2018-02-23 2018-02-21 36.500 28,210 -2,100 0.07% 1,029,665
2018-02-21 2018-02-15 29.000 30,310 +200 0.07% 878,990
2018-02-14 2018-02-12 29.000 30,110 -800 0.07% 873,190
2018-02-13 2018-02-09 28.500 30,910 +1,300 0.08% 880,935
2018-02-12 2018-02-08 30.000 29,610 -500 0.07% 888,300
2018-02-09 2018-02-07 30.000 30,110 +200 0.07% 903,300
2018-02-08 2018-02-06 31.000 29,910 -100 0.07% 927,210
2018-02-07 2018-02-05 33.500 30,010 +1,000 0.07% 1,005,335
2018-02-02 2018-01-31 36.500 29,010 -300 0.07% 1,058,865
2018-01-31 2018-01-29 37.500 29,310 +250 0.07% 1,099,125
2018-01-30 2018-01-26 38.500 29,060 +2,400 0.07% 1,118,810
2018-01-29 2018-01-25 38.500 26,660 -790 0.07% 1,026,410
2018-01-26 2018-01-24 37.000 27,450 +1,600 0.07% 1,015,650
2018-01-24 2018-01-22 37.000 25,850 -840 0.06% 956,450
2018-01-22 2018-01-18 34.000 26,690 +200 0.07% 907,460
2018-01-19 2018-01-17 34.500 26,490 +300 0.06% 913,905
2018-01-16 2018-01-12 33.000 26,190 +300 0.06% 864,270
2018-01-15 2018-01-11 34.000 25,890 -200 0.06% 880,260
2018-01-12 2018-01-10 32.000 26,090 +200 0.06% 834,880
2018-01-11 2018-01-09 32.500 25,890 -100 0.06% 841,425
2018-01-10 2018-01-08 34.000 25,990 +240 0.06% 883,660
2018-01-09 2018-01-05 35.500 25,750 +280 0.06% 914,125
2018-01-08 2018-01-04 37.500 25,470 +100 0.06% 955,125
2018-01-05 2018-01-03 38.500 25,370 +100 0.06% 976,745
2018-01-04 2018-01-02 40.500 25,270 +1,660 0.06% 1,023,435
2018-01-03 2017-12-29 40.500 23,610 -1,840 0.06% 956,205
2018-01-02 2017-12-28 37.500 25,450 +100 0.06% 954,375
2017-12-29 2017-12-27 38.000 25,350 +160 0.06% 963,300
2017-12-27 2017-12-21 35.000 25,190 -290 0.06% 881,650
2017-12-22 2017-12-20 33.000 25,480 +50 0.06% 840,840
2017-12-21 2017-12-19 34.000 25,430 -200 0.06% 864,620
2017-12-20 2017-12-18 33.000 25,630 +1,220 0.08% 845,790
2017-12-15 2017-12-13 35.000 24,410 -300 0.07% 854,350
2017-12-13 2017-12-11 33.000 24,710 -200 0.07% 815,430
2017-12-12 2017-12-08 34.000 24,910 -830 0.07% 846,940
2017-12-11 2017-12-07 36.000 25,740 +120 0.08% 926,640
2017-12-07 2017-12-05 39.000 25,620 +200 0.08% 999,180
2017-12-06 2017-12-04 33.000 25,420 -1,300 0.07% 838,860
2017-12-04 2017-11-30 33.000 26,720 +1,300 0.08% 881,760
2017-12-01 2017-11-29 33.000 25,420 +150 0.07% 838,860
2017-11-30 2017-11-28 35.000 25,270 -1,300 0.07% 884,450
2017-11-29 2017-11-27 35.000 26,570 +600 0.08% 929,950
2017-11-28 2017-11-24 33.000 25,970 +680 0.08% 857,010
2017-11-27 2017-11-23 35.000 25,290 -660 0.07% 885,150
2017-11-24 2017-11-22 35.000 25,950 +1,210 0.08% 908,250
2017-11-23 2017-11-21 37.000 24,740 -850 0.07% 915,380
2017-11-22 2017-11-20 42.000 25,590 -1,160 0.08% 1,074,780
2017-11-21 2017-11-17 43.000 26,750 -410 0.08% 1,150,250
2017-11-20 2017-11-16 51.000 27,160 -400 0.08% 1,385,160
2017-11-17 2017-11-15 51.000 27,560 -300 0.08% 1,405,560
2017-11-16 2017-11-14 49.000 27,860 +300 0.08% 1,365,140
2017-11-15 2017-11-13 47.000 27,560 +680 0.08% 1,295,320
2017-11-14 2017-11-10 49.000 26,880 -230 0.08% 1,317,120
2017-11-13 2017-11-09 51.000 27,110 +220 0.08% 1,382,610
2017-11-09 2017-11-07 51.000 26,890 -600 0.08% 1,371,390
2017-11-08 2017-11-06 46.000 27,490 +400 0.08% 1,264,540
2017-11-07 2017-11-03 46.000 27,090 -400 0.08% 1,246,140
2017-11-06 2017-11-02 44.000 27,490 -1,290 0.08% 1,209,560
2017-11-03 2017-11-01 44.000 28,780 -2,230 0.08% 1,266,320
2017-11-02 2017-10-31 43.000 31,010 +2,400 0.09% 1,333,430
2017-11-01 2017-10-30 42.000 28,610 -1,000 0.08% 1,201,620
2017-10-31 2017-10-27 41.000 29,610 -4,680 0.09% 1,214,010
2017-10-30 2017-10-26 38.000 34,290 -300 0.10% 1,303,020
2017-10-27 2017-10-25 37.000 34,590 -980 0.10% 1,279,830
2017-10-26 2017-10-24 36.000 35,570 -450 0.10% 1,280,520
2017-10-25 2017-10-23 35.000 36,020 +600 0.11% 1,260,700
2017-10-24 2017-10-20 34.000 35,420 +200 0.10% 1,204,280
2017-10-23 2017-10-19 34.000 35,220 +850 0.10% 1,197,480
2017-10-20 2017-10-18 34.000 34,370 +100 0.10% 1,168,580
2017-10-19 2017-10-17 32.000 34,270 +1,800 0.10% 1,096,640
2017-10-18 2017-10-16 31.000 32,470 +280 0.10% 1,006,570
2017-10-17 2017-10-13 34.000 32,190 +1,540 0.09% 1,094,460
2017-10-16 2017-10-12 39.000 30,650 +420 0.09% 1,195,350
2017-10-13 2017-10-11 37.000 30,230 -270 0.09% 1,118,510
2017-10-12 2017-10-10 35.000 30,500 -300 0.09% 1,067,500
2017-10-11 2017-10-09 36.000 30,800 +1,580 0.09% 1,108,800
2017-10-10 2017-10-06 36.000 29,220 -1,000 0.09% 1,051,920
2017-10-09 2017-10-04 36.000 30,220 +980 0.09% 1,087,920
2017-10-06 2017-10-03 36.000 29,240 +350 0.09% 1,052,640
2017-10-04 2017-09-29 33.000 28,890 +1,290 0.08% 953,370
2017-10-03 2017-09-28 37.000 27,600 -150 0.08% 1,021,200
2017-09-28 2017-09-26 32.000 27,750 -1,800 0.08% 888,000
2017-09-25 2017-09-21 31.000 29,550 -370 0.09% 916,050
2017-09-22 2017-09-20 31.000 29,920 -100 0.09% 927,520
2017-09-21 2017-09-19 31.000 30,020 +1,000 0.09% 930,620
2017-09-20 2017-09-18 32.000 29,020 +1,290 0.09% 928,640
2017-09-18 2017-09-14 30.000 27,730 -500 0.08% 831,900
2017-09-14 2017-09-12 30.000 28,230 +300 0.08% 846,900
2017-09-12 2017-09-08 30.000 27,930 +90 0.08% 837,900
2017-09-07 2017-09-05 30.000 27,840 -1,680 0.08% 835,200
2017-09-06 2017-09-04 29.000 29,520 +1,780 0.09% 856,080
2017-09-05 2017-09-01 30.000 27,740 +4,000 0.08% 832,200
2017-09-01 2017-08-30 33.000 23,740 +70 0.07% 783,420
2017-08-31 2017-08-29 34.000 23,670 +50 0.07% 804,780
2017-08-30 2017-08-28 35.000 23,620 +100 0.07% 826,700
2017-08-29 2017-08-25 35.000 23,520 +150 0.07% 823,200
2017-08-28 2017-08-24 36.000 23,370 +80 0.07% 841,320
2017-08-25 2017-08-22 37.000 23,290 +40 0.07% 861,730
2017-08-24 2017-08-21 37.000 23,250 -300 0.07% 860,250
2017-08-22 2017-08-18 37.000 23,550 -150 0.07% 871,350
2017-08-18 2017-08-16 34.000 23,700 +230 0.07% 805,800
2017-08-17 2017-08-15 33.000 23,470 -800 0.07% 774,510
2017-08-16 2017-08-14 32.000 24,270 +300 0.07% 776,640
2017-08-15 2017-08-11 33.000 23,970 +1,200 0.07% 791,010
2017-08-14 2017-08-10 38.000 22,770 -370 0.07% 865,260
2017-08-11 2017-08-09 39.000 23,140 -500 0.07% 902,460
2017-08-10 2017-08-08 38.000 23,640 -120 0.07% 898,320
2017-08-09 2017-08-07 39.000 23,760 -190 0.07% 926,640
2017-08-03 2017-08-01 35.000 23,950 +110 0.07% 838,250
2017-08-02 2017-07-31 36.000 23,840 +70 0.07% 858,240
2017-08-01 2017-07-28 33.000 23,770 +100 0.07% 784,410
2017-07-31 2017-07-27 35.000 23,670 +40 0.07% 828,450
2017-07-28 2017-07-26 35.000 23,630 -200 0.07% 827,050
2017-07-27 2017-07-25 33.000 23,830 +110 0.07% 786,390
2017-07-25 2017-07-21 34.000 23,720 +20 0.07% 806,480
2017-07-24 2017-07-20 35.000 23,700 -100 0.07% 829,500
2017-07-21 2017-07-19 36.000 23,800 -200 0.07% 856,800
2017-07-20 2017-07-18 36.000 24,000 +300 0.07% 864,000
2017-07-19 2017-07-17 36.000 23,700 +100 0.07% 853,200
2017-07-18 2017-07-14 36.000 23,600 +680 0.07% 849,600
2017-07-13 2017-07-11 35.000 22,920 +60 0.07% 802,200
2017-07-12 2017-07-10 35.000 22,860 -200 0.07% 800,100
2017-07-11 2017-07-07 36.000 23,060 -100 0.07% 830,160
2017-07-10 2017-07-06 36.000 23,160 -500 0.07% 833,760
2017-07-07 2017-07-05 35.000 23,660 +1,300 0.07% 828,100
2017-07-06 2017-07-04 39.000 22,360 +280 0.07% 872,040
2017-07-04 2017-06-30 41.000 22,080 +1,180 0.06% 905,280
2017-07-03 2017-06-29 46.000 20,900 -1,300 0.06% 961,400
2017-06-29 2017-06-27 46.000 22,200 -750 0.07% 1,021,200
2017-06-28 2017-06-26 47.000 22,950 +100 0.07% 1,078,650
2017-06-27 2017-06-23 49.000 22,850 +190 0.07% 1,119,650
2017-06-26 2017-06-22 50.000 22,660 +120 0.07% 1,133,000
2017-06-21 2017-06-19 52.000 22,540 -790 0.07% 1,172,080
2017-06-20 2017-06-16 49.000 23,330 +920 0.07% 1,143,170
2017-06-19 2017-06-15 53.000 22,410 -1,200 0.07% 1,187,730
2017-06-16 2017-06-14 53.000 23,610 +800 0.07% 1,251,330
2017-06-15 2017-06-13 50.000 22,810 -2,060 0.07% 1,140,500
2017-06-12 2017-06-08 46.000 24,870 -500 0.07% 1,144,020
2017-06-09 2017-06-07 46.000 25,370 +50 0.07% 1,167,020
2017-06-07 2017-06-05 46.000 25,320 -600 0.07% 1,164,720
2017-06-05 2017-06-01 47.000 25,920 +2,170 0.08% 1,218,240
2017-06-02 2017-05-31 48.000 23,750 +330 0.07% 1,140,000
2017-06-01 2017-05-29 50.000 23,420 -2,130 0.07% 1,171,000
2017-05-31 2017-05-26 47.000 25,550 +1,550 0.08% 1,200,850
2017-05-29 2017-05-25 48.000 24,000 -2,650 0.07% 1,152,000
2017-05-26 2017-05-24 46.000 26,650 +700 0.08% 1,225,900
2017-05-25 2017-05-23 46.000 25,950 +750 0.08% 1,193,700
2017-05-24 2017-05-22 46.000 25,200 -100 0.07% 1,159,200
2017-05-23 2017-05-19 45.000 25,300 +1,160 0.07% 1,138,500
2017-05-22 2017-05-18 47.000 24,140 -200 0.07% 1,134,580
2017-05-19 2017-05-17 48.000 24,340 +890 0.07% 1,168,320
2017-05-18 2017-05-16 47.000 23,450 -120 0.07% 1,102,150
2017-05-17 2017-05-15 48.000 23,570 +370 0.07% 1,131,360
2017-05-16 2017-05-12 52.000 23,200 -400 0.07% 1,206,400
2017-05-15 2017-05-11 52.000 23,600 -960 0.07% 1,227,200
2017-05-12 2017-05-10 44.000 24,560 +2,010 0.07% 1,080,640
2017-05-11 2017-05-09 47.000 22,550 +130 0.07% 1,059,850
2017-05-10 2017-05-08 48.000 22,420 -190 0.07% 1,076,160
2017-05-09 2017-05-05 45.000 22,610 +2,030 0.07% 1,017,450
2017-05-08 2017-05-04 57.000 20,580 +1,620 0.06% 1,173,060
2017-05-05 2017-05-02 67.000 18,960 +900 0.06% 1,270,320
2017-05-04 2017-04-28 69.000 18,060 -140 0.05% 1,246,140
2017-04-27 2017-04-25 68.000 18,200 +260 0.05% 1,237,600
2017-04-21 2017-04-19 68.000 17,940 -330 0.05% 1,219,920
2017-04-20 2017-04-18 67.000 18,270 -300 0.05% 1,224,090
2017-04-07 2017-04-05 70.000 18,570 +90 0.05% 1,299,900
2017-03-31 2017-03-29 72.000 18,480 +2,000 0.05% 1,330,560
2017-03-30 2017-03-28 75.000 16,480 +130 0.05% 1,236,000
2017-03-29 2017-03-27 76.000 16,350 +220 0.05% 1,242,600
2017-03-28 2017-03-24 82.000 16,130 +410 0.05% 1,322,660
2017-03-27 2017-03-23 72.000 15,720 -500 0.05% 1,131,840
2017-03-24 2017-03-22 71.000 16,220 -40 0.05% 1,151,620
2017-03-23 2017-03-21 70.000 16,260 +1,500 0.05% 1,138,200
2017-03-22 2017-03-20 72.000 14,760 -120 0.04% 1,062,720
2017-03-21 2017-03-17 72.000 14,880 +300 0.04% 1,071,360
2017-03-20 2017-03-16 73.000 14,580 -1,070 0.04% 1,064,340
2017-03-14 2017-03-10 78.000 15,650 +100 0.05% 1,220,700
2017-03-13 2017-03-09 80.000 15,550 +1,300 0.05% 1,244,000
2017-03-09 2017-03-07 83.000 14,250 +200 0.04% 1,182,750
2017-03-08 2017-03-06 85.000 14,050 +200 0.04% 1,194,250
2017-03-02 2017-02-28 88.000 13,850 +770 0.04% 1,218,800
2017-03-01 2017-02-27 92.000 13,080 -740 0.04% 1,203,360
2017-02-28 2017-02-24 94.000 13,820 +740 0.04% 1,299,080
2017-02-27 2017-02-23 94.000 13,080 -700 0.04% 1,229,520
2017-02-24 2017-02-22 90.000 13,780 -1,590 0.04% 1,240,200
2017-02-23 2017-02-21 85.000 15,370 +1,090 0.05% 1,306,450
2017-02-22 2017-02-20 88.000 14,280 -560 0.04% 1,256,640
2017-02-20 2017-02-16 89.000 14,840 +640 0.04% 1,320,760
2017-02-15 2017-02-13 88.000 14,200 -680 0.04% 1,249,600
2017-02-14 2017-02-10 87.000 14,880 -260 0.04% 1,294,560
2017-02-10 2017-02-08 87.000 15,140 +940 0.04% 1,317,180
2017-02-09 2017-02-07 90.000 14,200 +700 0.04% 1,278,000
2017-02-08 2017-02-06 89.000 13,500 -190 0.04% 1,201,500
2017-02-07 2017-02-03 86.000 13,690 -220 0.04% 1,177,340
2017-02-02 2017-01-27 88.000 13,910 +260 0.04% 1,224,080
2017-02-01 2017-01-25 88.000 13,650 -260 0.04% 1,201,200
2017-01-26 2017-01-24 88.000 13,910 +160 0.04% 1,224,080
2017-01-25 2017-01-23 88.000 13,750 +40 0.04% 1,210,000
2017-01-23 2017-01-19 84.000 13,710 +200 0.04% 1,151,640
2017-01-20 2017-01-18 82.000 13,510 +600 0.04% 1,107,820
2017-01-19 2017-01-17 86.000 12,910 +60 0.04% 1,110,260
2017-01-18 2017-01-16 87.000 12,850 -210 0.04% 1,117,950
2017-01-17 2017-01-13 85.000 13,060 -40 0.04% 1,110,100
2017-01-16 2017-01-12 100.000 13,100 +100 0.04% 1,310,000
2017-01-13 2017-01-11 102.000 13,000 +250 0.04% 1,326,000
2017-01-11 2017-01-09 97.000 12,750 +100 0.04% 1,236,750
2017-01-04 2016-12-30 106.000 12,650 +1,060 0.04% 1,340,900
2017-01-03 2016-12-29 104.000 11,590 -1,170 0.03% 1,205,360
2016-12-28 2016-12-22 92.000 12,760 -560 0.04% 1,173,920
2016-12-19 2016-12-15 90.000 13,320 +10 0.09% 1,198,800
2016-12-16 2016-12-14 92.000 13,310 +350 0.09% 1,224,520
2016-12-15 2016-12-13 94.000 12,960 -340 0.08% 1,218,240
2016-12-14 2016-12-12 90.000 13,300 +340 0.09% 1,197,000
2016-12-13 2016-12-09 93.000 12,960 +100 0.08% 1,205,280
2016-11-28 2016-11-24 95.000 12,860 +100 0.08% 1,221,700
2016-11-16 2016-11-14 107.000 12,760 -130 0.08% 1,365,320
2016-11-10 2016-11-08 88.000 12,890 +530 0.08% 1,134,320
2016-11-09 2016-11-07 93.000 12,360 +640 0.08% 1,149,480
2016-11-04 2016-11-02 97.000 11,720 +500 0.08% 1,136,840
2016-11-01 2016-10-28 100.000 11,220 +200 0.07% 1,122,000
2016-10-20 2016-10-18 103.000 11,020 +100 0.07% 1,135,060
2016-10-17 2016-10-13 107.000 10,920 +290 0.07% 1,168,440
2016-10-14 2016-10-12 107.000 10,630 +220 0.07% 1,137,410
2016-10-13 2016-10-11 114.000 10,410 -150 0.07% 1,186,740
2016-10-11 2016-10-06 115.000 10,560 -200 0.07% 1,214,400
2016-10-07 2016-10-05 115.000 10,760 -330 0.07% 1,237,400
2016-10-06 2016-10-04 117.000 11,090 -350 0.07% 1,297,530
2016-09-28 2016-09-26 120.000 11,440 +940 0.07% 1,372,800
2016-09-19 2016-09-14 122.000 10,500 -150 0.07% 1,281,000
2016-09-13 2016-09-09 124.000 10,650 +150 0.07% 1,320,600
2016-09-12 2016-09-08 124.000 10,500 -70 0.07% 1,302,000
2016-09-09 2016-09-07 120.000 10,570 -310 0.07% 1,268,400
2016-09-08 2016-09-06 117.000 10,880 +70 0.07% 1,272,960
2016-09-07 2016-09-05 118.000 10,810 +400 0.07% 1,275,580
2016-09-02 2016-08-31 124.000 10,410 +130 0.07% 1,290,840
2016-09-01 2016-08-30 130.000 10,280 +200 0.07% 1,336,400
2016-08-23 2016-08-19 147.000 10,080 -150 0.07% 1,481,760
2016-08-22 2016-08-18 146.000 10,230 -450 0.07% 1,493,580
2016-08-19 2016-08-17 129.000 10,680 -300 0.07% 1,377,720
2016-08-16 2016-08-12 126.000 10,980 -40 0.07% 1,383,480
2016-08-15 2016-08-11 122.000 11,020 -70 0.07% 1,344,440
2016-08-12 2016-08-10 118.000 11,090 +50 0.07% 1,308,620
2016-08-11 2016-08-09 123.000 11,040 -330 0.07% 1,357,920
2016-08-10 2016-08-08 124.000 11,370 -10 0.07% 1,409,880
2016-08-09 2016-08-05 119.000 11,380 -290 0.07% 1,354,220
2016-08-08 2016-08-04 109.000 11,670 +160 0.08% 1,272,030
2016-08-05 2016-08-03 110.000 11,510 +490 0.07% 1,266,100
2016-08-04 2016-08-01 111.000 11,020 -40 0.07% 1,223,220
2016-08-03 2016-07-29 117.000 11,060 -100 0.07% 1,294,020
2016-08-01 2016-07-28 104.000 11,160 +200 0.07% 1,160,640
2016-07-29 2016-07-27 120.000 10,960 -1,000 0.07% 1,315,200
2016-07-28 2016-07-26 132.000 11,960 -400 0.08% 1,578,720
2016-07-25 2016-07-21 137.000 12,360 +300 0.08% 1,693,320
2016-07-22 2016-07-20 142.000 12,060 +100 0.08% 1,712,520
2016-07-21 2016-07-19 136.000 11,960 -200 0.08% 1,626,560
2016-07-15 2016-07-13 140.000 12,160 +200 0.08% 1,702,400
2016-07-14 2016-07-12 137.000 11,960 +390 0.08% 1,638,520
2016-07-13 2016-07-11 148.000 11,570 -870 0.08% 1,712,360
2016-07-12 2016-07-08 144.000 12,440 -200 0.08% 1,791,360
2016-07-11 2016-07-07 139.000 12,640 +260 0.08% 1,756,960
2016-07-06 2016-07-04 136.000 12,380 +710 0.08% 1,683,680
2016-07-05 2016-06-30 140.000 11,670 +10 0.08% 1,633,800
2016-07-04 2016-06-29 131.000 11,660 -870 0.08% 1,527,460
2016-06-30 2016-06-28 117.000 12,530 +430 0.08% 1,466,010
2016-06-29 2016-06-27 120.000 12,100 +440 0.08% 1,452,000
2016-06-28 2016-06-24 117.000 11,660 -750 0.08% 1,364,220
2016-06-24 2016-06-22 121.000 12,410 -530 0.08% 1,501,610
2016-06-23 2016-06-21 128.000 12,940 +1,780 0.08% 1,656,320
2016-06-22 2016-06-20 121.000 11,160 +500 0.07% 1,350,360
2016-06-21 2016-06-17 128.000 10,660 -670 0.07% 1,364,480
2016-06-20 2016-06-16 114.000 11,330 +1,600 0.07% 1,291,620
2016-06-17 2016-06-15 126.000 9,730 +410 0.06% 1,225,980
2016-06-16 2016-06-14 133.000 9,320 +220 0.06% 1,239,560
2016-06-15 2016-06-13 129.000 9,100 +860 0.06% 1,173,900
2016-06-14 2016-06-10 142.000 8,240 -200 0.05% 1,170,080
2016-06-10 2016-06-07 169.000 8,440 +100 0.05% 1,426,360
2016-06-07 2016-06-03 169.000 8,340 +310 0.05% 1,409,460
2016-06-06 2016-06-02 181.000 8,030 +60 0.05% 1,453,430
2016-06-03 2016-06-01 184.000 7,970 +200 0.05% 1,466,480
2016-06-02 2016-05-31 190.000 7,770 -20 0.05% 1,476,300
2016-06-01 2016-05-30 180.000 7,790 +460 0.05% 1,402,200
2016-05-30 2016-05-26 191.000 7,330 +440 0.05% 1,400,030
2016-05-27 2016-05-25 195.000 6,890 -330 0.04% 1,343,550
2016-05-26 2016-05-24 190.000 7,220 +430 0.05% 1,371,800
2016-05-24 2016-05-20 195.000 6,790 -100 0.04% 1,324,050
2016-05-18 2016-05-16 201.000 6,890 +160 0.04% 1,384,890
2016-05-17 2016-05-13 201.000 6,730 -1,030 0.04% 1,352,730
2016-05-16 2016-05-12 190.000 7,760 +920 0.05% 1,474,400
2016-05-13 2016-05-11 187.000 6,840 +20 0.04% 1,279,080
2016-05-12 2016-05-10 179.000 6,820 -20 0.04% 1,220,780
2016-05-10 2016-05-06 184.000 6,840 +80 0.04% 1,258,560
2016-05-09 2016-05-05 188.000 6,760 -100 0.04% 1,270,880
2016-05-05 2016-05-03 194.000 6,860 -200 0.04% 1,330,840
2016-05-04 2016-04-29 189.000 7,060 +10 0.05% 1,334,340
2016-05-03 2016-04-28 189.000 7,050 +100 0.05% 1,332,450
2016-04-29 2016-04-27 193.000 6,950 +200 0.05% 1,341,350
2016-04-28 2016-04-26 193.000 6,750 +50 0.04% 1,302,750
2016-04-27 2016-04-25 200.000 6,700 +100 0.04% 1,340,000
2016-04-25 2016-04-21 205.000 6,600 +390 0.04% 1,353,000
2016-04-21 2016-04-19 201.000 6,210 +350 0.04% 1,248,210
2016-04-20 2016-04-18 210.000 5,860 +100 0.04% 1,230,600
2016-04-18 2016-04-14 209.000 5,760 +770 0.04% 1,203,840
2016-04-13 2016-04-11 223.000 4,990 +50 0.03% 1,112,770
2016-04-12 2016-04-08 222.000 4,940 +80 0.03% 1,096,680
2016-04-11 2016-04-07 230.000 4,860 +1,700 0.03% 1,117,800
2016-04-08 2016-04-06 241.000 3,160 -200 0.02% 761,560
2016-04-07 2016-04-05 220.000 3,360 -810 0.02% 739,200
2016-04-05 2016-03-31 200.000 4,170 +200 0.03% 834,000
2016-04-01 2016-03-30 208.000 3,970 +610 0.03% 825,760
2016-03-31 2016-03-29 216.000 3,360 -500 0.02% 725,760
2016-03-30 2016-03-24 215.000 3,860 -3,740 0.03% 829,900
2016-03-29 2016-03-23 203.000 7,600 +700 0.05% 1,542,800
2016-03-24 2016-03-22 206.000 6,900 +100 0.05% 1,421,400
2016-03-23 2016-03-21 215.000 6,800 -1,530 0.05% 1,462,000
2016-03-22 2016-03-18 205.000 8,330 -1,240 0.06% 1,707,650
2016-03-21 2016-03-17 204.000 9,570 -200 0.07% 1,952,280
2016-03-18 2016-03-16 201.000 9,770 -690 0.07% 1,963,770
2016-03-15 2016-03-11 188.000 10,460 +100 0.07% 1,966,480
2016-03-14 2016-03-10 184.000 10,360 -110 0.07% 1,906,240
2016-03-10 2016-03-08 181.000 10,470 +100 0.07% 1,895,070
2016-03-09 2016-03-07 184.000 10,370 +150 0.07% 1,908,080
2016-03-08 2016-03-04 195.000 10,220 +350 0.07% 1,992,900
2016-03-07 2016-03-03 200.000 9,870 -50 0.07% 1,974,000
2016-03-04 2016-03-02 202.000 9,920 +1,000 0.07% 2,003,840
2016-03-03 2016-03-01 207.000 8,920 -1,340 0.06% 1,846,440
2016-03-02 2016-02-29 193.000 10,260 +350 0.07% 1,980,180
2016-03-01 2016-02-26 197.000 9,910 -10 0.07% 1,952,270
2016-02-29 2016-02-25 194.000 9,920 -250 0.07% 1,924,480
2016-02-26 2016-02-24 196.000 10,170 +440 0.07% 1,993,320
2016-02-25 2016-02-23 206.000 9,730 +440 0.07% 2,004,380
2016-02-24 2016-02-22 209.000 9,290 +1,510 0.06% 1,941,610
2016-02-23 2016-02-19 211.000 7,780 -740 0.05% 1,641,580
2016-02-22 2016-02-18 188.000 8,520 -2,610 0.06% 1,601,760
2016-02-19 2016-02-17 180.000 11,130 -1,030 0.08% 2,003,400
2016-02-18 2016-02-16 169.000 12,160 -870 0.08% 2,055,040
2016-02-16 2016-02-12 141.000 13,030 -250 0.09% 1,837,230
2016-02-15 2016-02-11 140.000 13,280 +600 0.09% 1,859,200
2016-02-12 2016-02-05 153.000 12,680 -50 0.09% 1,940,040
2016-02-11 2016-02-04 153.000 12,730 -350 0.09% 1,947,690
2016-02-05 2016-02-03 154.000 13,080 -10 0.09% 2,014,320
2016-02-04 2016-02-02 159.000 13,090 -120 0.09% 2,081,310
2016-02-03 2016-02-01 154.000 13,210 +870 0.09% 2,034,340
2016-02-02 2016-01-29 152.000 12,340 -2,260 0.08% 1,875,680
2016-02-01 2016-01-28 101.000 14,600 +3,050 0.10% 1,474,600
2016-01-29 2016-01-27 96.000 11,550 +430 0.08% 1,108,800
2016-01-26 2016-01-22 128.000 11,120 +180 0.08% 1,423,360
2016-01-25 2016-01-21 124.000 10,940 +2,200 0.07% 1,356,560
2016-01-22 2016-01-20 148.000 8,740 -100 0.06% 1,293,520
2016-01-21 2016-01-19 162.000 8,840 +50 0.06% 1,432,080
2016-01-20 2016-01-18 155.000 8,790 -560 0.06% 1,362,450
2016-01-19 2016-01-15 161.000 9,350 +2,390 0.06% 1,505,350
2016-01-18 2016-01-14 165.000 6,960 +130 0.05% 1,148,400
2016-01-15 2016-01-13 164.000 6,830 +100 0.05% 1,120,120
2016-01-14 2016-01-12 165.000 6,730 +100 0.05% 1,110,450
2016-01-13 2016-01-11 170.000 6,630 +20 0.05% 1,127,100
2016-01-11 2016-01-07 179.000 6,610 -100 0.05% 1,183,190
2016-01-08 2016-01-06 200.000 6,710 +40 0.05% 1,342,000
2016-01-06 2016-01-04 203.000 6,670 +100 0.05% 1,354,010
2016-01-04 2015-12-29 229.000 6,570 -160 0.04% 1,504,530
2015-12-30 2015-12-28 237.000 6,730 -50 0.05% 1,595,010
2015-12-28 2015-12-22 236.000 6,780 +50 0.05% 1,600,080
2015-12-23 2015-12-21 238.000 6,730 -240 0.05% 1,601,740
2015-12-22 2015-12-18 219.000 6,970 -420 0.05% 1,526,430
2015-12-18 2015-12-16 186.000 7,390 -70 0.05% 1,374,540
2015-12-17 2015-12-15 179.000 7,460 -300 0.05% 1,335,340
2015-12-16 2015-12-14 181.000 7,760 +300 0.06% 1,404,560
2015-12-15 2015-12-11 187.000 7,460 -860 0.05% 1,395,020
2015-12-11 2015-12-09 191.000 8,320 -120 0.06% 1,589,120
2015-12-10 2015-12-08 197.000 8,440 +810 0.06% 1,662,680
2015-12-09 2015-12-07 198.000 7,630 -200 0.05% 1,510,740
2015-12-07 2015-12-03 196.000 7,830 +20 0.06% 1,534,680
2015-12-04 2015-12-02 204.000 7,810 +50 0.06% 1,593,240
2015-12-03 2015-12-01 208.000 7,760 +80 0.06% 1,614,080
2015-12-02 2015-11-30 189.000 7,680 -90 0.06% 1,451,520
2015-12-01 2015-11-27 218.000 7,770 +300 0.06% 1,693,860
2015-11-30 2015-11-26 230.000 7,470 -40 0.05% 1,718,100
2015-11-27 2015-11-25 232.000 7,510 -80 0.05% 1,742,320
2015-11-25 2015-11-23 233.000 7,590 +410 0.05% 1,768,470
2015-11-24 2015-11-20 236.000 7,180 +60 0.05% 1,694,480
2015-11-23 2015-11-19 240.000 7,120 -220 0.05% 1,708,800
2015-11-20 2015-11-18 237.000 7,340 +770 0.05% 1,739,580
2015-11-19 2015-11-17 238.000 6,570 +350 0.05% 1,563,660
2015-11-18 2015-11-16 250.000 6,220 -430 0.05% 1,555,000
2015-11-17 2015-11-13 255.000 6,650 -4,030 0.05% 1,695,750
2015-11-16 2015-11-12 240.000 10,680 +3,430 0.08% 2,563,200
2015-11-13 2015-11-11 236.000 7,250 -420 0.05% 1,711,000
2015-11-12 2015-11-10 227.000 7,670 +1,490 0.06% 1,741,090
2015-11-11 2015-11-09 234.000 6,180 -1,200 0.05% 1,446,120
2015-11-10 2015-11-06 235.000 7,380 +70 0.06% 1,734,300
2015-11-09 2015-11-05 275.000 7,310 +1,000 0.05% 2,010,250
2015-11-06 2015-11-04 295.000 6,310 +530 0.05% 1,861,450
2015-11-05 2015-11-03 295.000 5,780 -400 0.04% 1,705,100
2015-11-03 2015-10-30 280.000 6,180 -180 0.05% 1,730,400
2015-11-02 2015-10-29 285.000 6,360 -790 0.05% 1,812,600
2015-10-30 2015-10-28 280.000 7,150 -200 0.05% 2,002,000
2015-10-29 2015-10-27 265.000 7,350 +900 0.06% 1,947,750
2015-10-28 2015-10-26 270.000 6,450 -1,290 0.05% 1,741,500
2015-10-27 2015-10-23 224.000 7,740 +630 0.06% 1,733,760
2015-10-26 2015-10-22 224.000 7,110 -240 0.05% 1,592,640
2015-10-23 2015-10-20 207.000 7,350 -80 0.06% 1,521,450
2015-10-22 2015-10-19 190.000 7,430 -560 0.06% 1,411,700
2015-10-20 2015-10-16 180.000 7,990 +500 0.06% 1,438,200
2015-10-19 2015-10-15 190.000 7,490 -370 0.06% 1,423,100
2015-10-16 2015-10-14 181.000 7,860 +520 0.06% 1,422,660
2015-10-14 2015-10-12 197.000 7,340 +100 0.06% 1,445,980
2015-10-13 2015-10-09 195.000 7,240 -220 0.05% 1,411,800
2015-10-12 2015-10-08 195.000 7,460 -300 0.06% 1,454,700
2015-10-09 2015-10-07 201.000 7,760 +500 0.06% 1,559,760
2015-10-08 2015-10-06 186.000 7,260 +600 0.05% 1,350,360
2015-10-07 2015-10-05 195.000 6,660 -200 0.05% 1,298,700
2015-10-06 2015-10-02 187.000 6,860 +760 0.05% 1,282,820
2015-10-02 2015-09-29 155.000 6,100 +40 0.05% 945,500
2015-09-30 2015-09-25 150.000 6,060 +180 0.05% 909,000
2015-09-29 2015-09-24 151.000 5,880 +20 0.04% 887,880
2015-09-25 2015-09-23 163.000 5,860 +40 0.04% 955,180
2015-09-24 2015-09-22 171.000 5,820 +1,020 0.04% 995,220
2015-09-23 2015-09-21 182.000 4,800 -240 0.04% 873,600
2015-09-18 2015-09-16 200.000 5,040 -180 0.04% 1,008,000
2015-09-17 2015-09-15 205.000 5,220 +280 0.04% 1,070,100
2015-09-16 2015-09-14 209.000 4,940 -840 0.04% 1,032,460
2015-09-15 2015-09-11 207.000 5,780 +1,180 0.04% 1,196,460
2015-09-14 2015-09-10 217.000 4,600 +360 0.03% 998,200
2015-09-11 2015-09-09 211.000 4,240 -280 0.03% 894,640
2015-09-10 2015-09-08 211.000 4,520 +80 0.03% 953,720
2015-09-08 2015-09-04 205.000 4,440 -200 0.03% 910,200
2015-09-01 2015-08-28 169.000 4,640 -200 0.04% 784,160
2015-08-31 2015-08-27 174.000 4,840 +200 0.04% 842,160
2015-08-28 2015-08-26 163.000 4,640 +60 0.04% 756,320
2015-08-27 2015-08-25 166.000 4,580 -100 0.03% 760,280
2015-08-26 2015-08-24 163.000 4,680 +40 0.04% 762,840
2015-08-25 2015-08-21 200.000 4,640 +20 0.04% 928,000
2015-08-24 2015-08-20 214.000 4,620 +320 0.03% 988,680
2015-08-21 2015-08-19 243.000 4,300 +340 0.03% 1,044,900
2015-08-17 2015-08-13 283.000 3,960 -60 0.03% 1,120,680
2015-08-14 2015-08-12 286.000 4,020 -7,680 0.03% 1,149,720
2015-08-13 2015-08-11 314.000 11,700 +1,280 0.09% 3,673,800
2015-08-12 2015-08-10 320.000 10,420 -240 0.08% 3,334,400
2015-08-11 2015-08-07 299.000 10,660 -620 0.08% 3,187,340
2015-08-10 2015-08-06 275.000 11,280 +200 0.09% 3,102,000
2015-08-07 2015-08-05 286.000 11,080 +1,320 0.08% 3,168,880
2015-08-06 2015-08-04 285.000 9,760 +60 0.07% 2,781,600
2015-08-05 2015-08-03 292.000 9,700 +7,200 0.07% 2,832,400
2015-08-04 2015-07-31 309.000 2,500 -340 0.02% 772,500
2015-08-03 2015-07-30 293.000 2,840 -480 0.02% 832,120
2015-07-30 2015-07-28 259.000 3,320 -60 0.03% 859,880
2015-07-28 2015-07-24 270.000 3,380 -340 0.03% 912,600
2015-07-27 2015-07-23 260.000 3,720 -820 0.03% 967,200
2015-07-24 2015-07-22 224.000 4,540 -400 0.03% 1,016,960
2015-07-23 2015-07-21 221.000 4,940 +340 0.04% 1,091,740
2015-07-22 2015-07-20 231.000 4,600 -320 0.03% 1,062,600
2015-07-21 2015-07-17 241.000 4,920 +680 0.04% 1,185,720
2015-07-20 2015-07-16 238.000 4,240 +400 0.03% 1,009,120
2015-07-17 2015-07-15 235.000 3,840 -280 0.03% 902,400
2015-07-16 2015-07-14 249.000 4,120 +320 0.03% 1,025,880
2015-07-14 2015-07-10 245.000 3,800 +420 0.03% 931,000
2015-07-13 2015-07-09 235.000 3,380 +80 0.03% 794,300
2015-07-10 2015-07-08 164.000 3,300 -140 0.02% 541,200
2015-07-09 2015-07-07 207.000 3,440 +160 0.03% 712,080
2015-07-08 2015-07-06 288.000 3,280 +980 0.02% 944,640
2015-07-07 2015-07-03 360.000 2,300 +100 0.02% 828,000
2015-07-06 2015-07-02 390.000 2,200 -40 0.02% 858,000
2015-07-03 2015-06-30 396.000 2,240 +200 0.02% 887,040
2015-06-30 2015-06-26 347.000 2,040 -40 0.02% 707,880
2015-06-18 2015-06-16 368.000 2,080 +40 0.02% 765,440
2015-06-17 2015-06-15 388.000 2,040 -100 0.02% 791,520
2015-06-16 2015-06-12 385.000 2,140 +100 0.02% 823,900
2015-06-12 2015-06-10 388.000 2,040 +300 0.02% 791,520
2015-06-11 2015-06-09 328.000 1,740 +160 0.01% 570,720
2015-06-10 2015-06-08 380.000 1,580 +420 0.01% 600,400
2015-06-09 2015-06-05 424.000 1,160 -1,980 0.01% 491,840
2015-06-08 2015-06-04 375.000 3,140 -1,000 0.02% 1,177,500
2015-06-05 2015-06-03 342.000 4,140 -200 0.03% 1,415,880
2015-06-04 2015-06-02 340.000 4,340 +560 0.03% 1,475,600
2015-06-03 2015-06-01 350.000 3,780 +840 0.03% 1,323,000
2015-06-02 2015-05-29 354.000 2,940 +900 0.02% 1,040,760
2015-06-01 2015-05-28 314.000 2,040 -40 0.02% 640,560
2015-05-29 2015-05-27 314.000 2,080 -4,740 0.02% 653,120
2015-05-28 2015-05-26 325.000 6,820 +200 0.05% 2,216,500
2015-05-27 2015-05-22 258.000 6,620 +100 0.05% 1,707,960
2015-05-26 2015-05-21 225.000 6,520 +680 0.05% 1,467,000
2015-05-22 2015-05-20 189.000 5,840 +2,300 0.04% 1,103,760
2015-05-21 2015-05-19 169.000 3,540 -540 0.03% 598,260
2015-05-20 2015-05-18 165.000 4,080 -160 0.03% 673,200
2015-05-19 2015-05-15 160.000 4,240 +200 0.03% 678,400
2015-05-18 2015-05-14 165.000 4,040 +500 0.03% 666,600
2015-05-15 2015-05-13 162.000 3,540 +60 0.03% 573,480
2015-05-14 2015-05-12 150.000 3,480 +220 0.03% 522,000
2015-05-12 2015-05-08 150.000 3,260 -200 0.02% 489,000
2015-05-11 2015-05-07 150.000 3,460 +200 0.03% 519,000
2015-05-08 2015-05-06 153.000 3,260 -580 0.02% 498,780
2015-05-07 2015-05-05 150.000 3,840 +1,820 0.03% 576,000
2015-05-06 2015-05-04 160.000 2,020 +420 0.02% 323,200
2015-05-05 2015-04-30 138.000 1,600 +800 0.01% 220,800
2015-04-30 2015-04-28 159.000 800 -400 0.01% 127,200
2015-04-29 2015-04-27 158.000 1,200 +1,200 0.01% 189,600
2015-04-24 2015-04-22 168.000 0 -500
2015-04-20 2015-04-16 165.000 500 -2,300 0.00% 82,500
2015-04-17 2015-04-15 166.000 2,800 +300 0.02% 464,800
2015-04-16 2015-04-14 170.000 2,500 -1,000 0.02% 425,000
2015-04-15 2015-04-13 166.000 3,500 +3,500 0.03% 581,000
2015-04-01 2015-03-30 169.000 0 -100
2015-03-30 2015-03-26 172.000 100 -20 0.00% 17,200
2015-03-12 2015-03-10 140.000 120 -200 0.00% 16,800
2015-03-04 2015-03-02 145.000 320 +20 0.00% 46,400
2015-02-24 2015-02-18 158.000 300 -100 0.00% 47,400
2015-02-17 2015-02-13 140.000 400 +20 0.00% 56,000
2015-02-16 2015-02-12 135.000 380 +20 0.00% 51,300
2015-02-12 2015-02-10 141.000 360 +100 0.00% 50,760
2015-02-10 2015-02-06 140.000 260 -180 0.00% 36,400
2015-01-30 2015-01-28 171.000 440 +200 0.00% 75,240
2015-01-28 2015-01-26 175.000 240 +40 0.00% 42,000
2015-01-27 2015-01-23 169.000 200 -60 0.00% 33,800
2015-01-26 2015-01-22 177.000 260 +60 0.00% 46,020
2015-01-08 2015-01-06 137.000 200 -60 0.00% 27,400
2014-12-22 2014-12-18 141.000 260 -140 0.00% 36,660
2014-12-15 2014-12-11 148.000 400 -900 0.00% 59,200
2014-12-12 2014-12-10 137.000 1,300 -160 0.01% 178,100
2014-12-11 2014-12-09 143.000 1,460 +300 0.01% 208,780
2014-12-08 2014-12-04 123.000 1,160 -260 0.01% 142,680
2014-12-04 2014-12-02 95.000 1,420 -240 0.01% 134,900
2014-12-03 2014-12-01 92.000 1,660 +240 0.01% 152,720
2014-11-21 2014-11-19 74.000 1,420 +200 0.01% 105,080
2014-11-18 2014-11-14 82.000 1,220 +160 0.01% 100,040
2014-11-14 2014-11-12 83.000 1,060 +40 0.01% 87,980
2014-11-12 2014-11-10 88.000 1,020 -140 0.01% 89,760
2014-11-10 2014-11-06 83.000 1,160 +200 0.01% 96,280
2014-10-14 2014-10-10 95.000 960 +500 0.01% 91,200
2014-10-09 2014-10-07 106.000 460 -180 0.00% 48,760
2014-10-08 2014-10-06 99.000 640 +640 0.01% 63,360
2014-09-29 2014-09-25 86.000 0 -700
2014-09-26 2014-09-24 84.000 700 -1,500 0.01% 58,800
2014-09-24 2014-09-22 69.000 2,200 +200 0.02% 151,800
2014-09-23 2014-09-19 68.000 2,000 +300 0.02% 136,000
2014-09-19 2014-09-17 68.000 1,700 +500 0.02% 115,600
2014-09-18 2014-09-16 70.000 1,200 -980 0.01% 84,000
2014-09-17 2014-09-15 66.000 2,180 -560 0.02% 143,880
2014-09-16 2014-09-12 59.000 2,740 +300 0.02% 161,660
2014-09-15 2014-09-11 59.000 2,440 +1,000 0.02% 143,960
2014-09-08 2014-09-04 60.000 1,440 -420 0.01% 86,400
2014-09-05 2014-09-03 59.000 1,860 +120 0.02% 109,740
2014-09-03 2014-09-01 59.000 1,740 -140 0.02% 102,660
2014-09-01 2014-08-28 59.000 1,880 +300 0.02% 110,920
2014-08-29 2014-08-27 60.000 1,580 -20 0.01% 94,800
2014-08-27 2014-08-25 61.000 1,600 -300 0.01% 97,600
2014-08-21 2014-08-19 60.000 1,900 -360 0.02% 114,000
2014-08-18 2014-08-14 57.000 2,260 -320 0.02% 128,820
2014-08-13 2014-08-11 62.000 2,580 +640 0.02% 159,960
2014-08-12 2014-08-08 62.000 1,940 +300 0.02% 120,280
2014-08-11 2014-08-07 65.000 1,640 +540 0.01% 106,600
2014-08-08 2014-08-06 61.000 1,100 +400 0.01% 67,100
2014-08-07 2014-08-05 70.000 700 +280 0.01% 49,000
2014-08-06 2014-08-04 78.000 420 +300 0.00% 32,760
2013-11-13 2013-11-11 80.000 120 -11 0.00% 9,600
2013-03-06 2013-03-04 84.598 131 -543 0.00% 11,082
2013-02-20 2013-02-18 84.598 674 +543 0.01% 57,019
2013-02-15 2013-02-08 83.678 131 +131 0.00% 10,962
2012-07-05 2012-07-03 100.230 0 -326
2012-05-24 2012-05-22 99.770 326 -11 0.00% 32,525
2012-04-25 2012-04-23 87.299 337 -247 0.00% 29,420
2012-04-12 2012-04-10 86.408 584 -561 0.00% 50,462
2012-03-30 2012-03-28 86.408 1,145 -898 0.01% 98,937
2012-03-26 2012-03-22 84.626 2,043 -112 0.02% 172,892
2012-03-13 2012-03-09 79.282 2,155 -674 0.02% 170,852
2012-03-09 2012-03-07 75.718 2,829 -337 0.02% 214,207
2012-03-08 2012-03-06 66.810 3,166 -224 0.03% 211,522
2012-03-07 2012-03-05 68.592 3,390 +135 0.03% 232,527
2012-03-06 2012-03-02 65.029 3,255 +673 0.03% 211,669
2012-02-17 2012-02-15 61.466 2,582 +112 0.02% 158,704
2012-01-27 2012-01-20 55.230 2,470 -1,302 0.02% 136,418
2012-01-16 2012-01-12 50.776 3,772 -112 0.03% 191,527
2011-11-22 2011-11-18 45.431 3,884 +1,302 0.03% 176,454
2011-07-21 2011-07-19 65.920 2,582 -2,245 0.02% 170,204
2011-06-27 2011-06-23 67.701 4,827 -23 0.04% 326,793
2011-06-20 2011-06-16 68.592 4,850 +337 0.04% 332,671
2011-06-15 2011-06-13 65.920 4,513 +337 0.04% 297,495
2011-05-16 2011-05-12 73.937 4,176 -352 0.03% 308,760
2011-05-05 2011-05-03 73.937 4,528 +122 0.03% 334,786
2011-05-03 2011-04-28 73.115 4,406 -1,218 0.03% 322,146
2011-04-29 2011-04-27 73.937 5,624 -1,850 0.04% 415,820
2011-04-13 2011-04-11 68.186 7,474 +365 0.06% 509,623
2011-04-12 2011-04-08 68.186 7,109 +633 0.05% 484,735
2011-04-01 2011-03-30 62.436 6,476 +2,435 0.05% 404,332
2011-01-17 2011-01-13 76.401 4,041 +3,651 0.03% 308,738
2011-01-13 2011-01-11 72.294 390 +25 0.00% 28,195
2010-08-20 2010-08-18 104.333 365 -122 0.00% 38,082
2010-08-12 2010-08-10 96.118 487 -73 0.00% 46,809
2010-07-30 2010-07-28 97.761 560 -609 0.00% 54,746
2010-07-29 2010-07-27 96.939 1,169 -243 0.01% 113,322
2010-07-19 2010-07-15 94.475 1,412 -122 0.01% 133,398
2010-06-03 2010-06-01 90.367 1,534 -146 0.01% 138,623
2010-05-12 2010-05-10 98.679 1,680 -68 0.01% 165,780
2010-04-30 2010-04-28 104.994 1,748 -253 0.01% 183,530
2010-04-29 2010-04-27 104.994 2,001 +405 0.01% 210,093
2010-04-28 2010-04-26 108.941 1,596 +709 0.01% 173,870
2010-04-27 2010-04-23 105.784 887 -126 0.01% 93,830
2010-04-14 2010-04-12 98.679 1,013 +253 0.01% 99,961
2010-03-24 2010-03-22 100.258 760 -633 0.01% 76,196
2010-01-29 2010-01-27 82.101 1,393 -254 0.01% 114,366
2010-01-28 2010-01-26 80.522 1,647 +254 0.01% 132,619
2010-01-19 2010-01-15 84.469 1,393 +506 0.01% 117,665
2010-01-18 2010-01-14 87.627 887 +127 0.01% 77,725
2010-01-12 2010-01-08 79.732 760 -51 0.01% 60,597
2010-01-04 2009-12-29 74.996 811 -658 0.01% 60,822
2009-12-22 2009-12-18 74.996 1,469 -127 0.01% 110,169
2009-12-02 2009-11-30 72.627 1,596 -887 0.01% 115,913
2009-11-26 2009-11-24 72.627 2,483 +887 0.02% 180,334
2009-11-24 2009-11-20 73.417 1,596 -127 0.01% 117,173
2009-11-23 2009-11-19 73.417 1,723 +254 0.01% 126,497
2009-11-16 2009-11-12 70.259 1,469 -735 0.01% 103,211
2009-10-29 2009-10-27 68.680 2,204 +659 0.02% 151,371
2009-10-21 2009-10-19 74.206 1,545 -254 0.01% 114,649
2009-10-14 2009-10-12 71.838 1,799 -202 0.01% 129,237
2009-10-13 2009-10-09 72.627 2,001 -456 0.01% 145,328
2009-10-12 2009-10-08 71.838 2,457 -761 0.02% 176,506
2009-09-30 2009-09-28 65.523 3,218 -152 0.02% 210,852
2009-09-22 2009-09-18 67.891 3,370 -50 0.02% 228,792
2009-09-17 2009-09-15 67.101 3,420 +760 0.02% 229,487
2009-09-15 2009-09-11 71.838 2,660 -101 0.02% 191,089
2009-09-11 2009-09-09 67.101 2,761 +253 0.02% 185,267
2009-09-10 2009-09-08 69.470 2,508 +456 0.02% 174,230
2009-08-17 2009-08-13 78.943 2,052 -380 0.01% 161,991
2009-08-13 2009-08-11 79.732 2,432 -634 0.02% 193,909
2009-08-12 2009-08-10 77.364 3,066 +254 0.02% 237,198
2009-08-11 2009-08-07 74.206 2,812 +684 0.02% 208,668
2009-08-07 2009-08-05 78.943 2,128 -633 0.02% 167,991
2009-08-04 2009-07-31 81.311 2,761 +101 0.02% 224,500
2009-08-03 2009-07-30 82.101 2,660 -634 0.02% 218,388
2009-07-31 2009-07-29 79.732 3,294 -633 0.02% 262,638
2009-07-30 2009-07-28 82.101 3,927 +329 0.03% 322,409
2009-07-29 2009-07-27 77.364 3,598 -253 0.03% 278,356
2009-07-27 2009-07-23 72.627 3,851 -253 0.03% 279,688
2009-07-23 2009-07-21 72.627 4,104 +25 0.03% 298,063
2009-07-21 2009-07-17 70.259 4,079 -456 0.03% 286,587
2009-07-13 2009-07-09 65.523 4,535 -380 0.03% 297,145
2009-07-07 2009-07-03 63.944 4,915 +380 0.03% 314,284
2009-07-02 2009-06-29 66.312 4,535 +253 0.03% 300,725
2009-06-30 2009-06-26 67.101 4,282 +203 0.03% 287,329
2009-06-19 2009-06-17 65.523 4,079 -380 0.03% 267,267
2009-06-18 2009-06-16 65.523 4,459 +127 0.03% 292,165
2009-06-17 2009-06-15 66.312 4,332 +126 0.03% 287,264
2009-06-11 2009-06-09 71.049 4,206 +254 0.03% 298,831
2009-06-09 2009-06-05 76.575 3,952 -228 0.03% 302,623
2009-06-08 2009-06-04 76.575 4,180 -178 0.03% 320,082
2009-06-05 2009-06-03 77.364 4,358 +3,547 0.03% 337,153
2009-06-04 2009-06-02 72.627 811 -760 0.01% 58,901
2009-06-01 2009-05-27 67.101 1,571 +1,191 0.01% 105,416
2009-05-29 2009-05-26 70.259 380 -127 0.00% 26,698
2009-05-27 2009-05-25 67.891 507 -228 0.00% 34,421
2009-05-26 2009-05-22 67.891 735 +76 0.01% 49,900
2009-05-25 2009-05-21 71.838 659 -76 0.00% 47,341
2009-05-22 2009-05-20 71.838 735 +355 0.01% 52,801
2009-05-21 2009-05-19 69.470 380 -507 0.00% 26,399
2009-05-19 2009-05-15 61.575 887 +254 0.01% 54,617
2009-05-15 2009-05-13 64.733 633 +126 0.00% 40,976
2009-05-13 2009-05-11 64.901 507 +223 0.00% 32,905
2009-05-11 2009-05-07 63.490 284 +284 0.00% 18,031
2009-05-08 2009-05-06 61.374 0 -170
2009-04-21 2009-04-17 57.141 170 +170 0.00% 9,714
2009-02-17 2009-02-13 37.389 0 -198
2009-02-06 2009-02-04 35.272 198 +198 0.00% 6,984
2009-02-05 2009-02-03 37.389 0 -198
2009-01-20 2009-01-16 38.094 198 +198 0.00% 7,543
2009-01-16 2009-01-14 38.800 0 -227
2009-01-15 2009-01-13 38.094 227 +227 0.00% 8,647
2009-01-09 2009-01-07 45.149 0 -227
2009-01-07 2009-01-05 36.683 227 +227 0.00% 8,327
2008-12-29 2008-12-22 35.272 0 -851
2008-10-20 2008-10-16 33.861 851 -16,330 0.01% 28,816
2008-09-10 2008-09-08 48.676 17,181 +5,671 0.11% 836,300
2008-09-09 2008-09-05 48.676 11,510 +425 0.07% 560,259
2008-09-05 2008-09-03 56.436 11,085 +425 0.07% 625,591
2008-08-19 2008-08-15 74.777 10,660 -3,657 0.07% 797,127
2008-05-19 2008-05-15 102.519 14,317 -559 0.09% 1,467,765
2008-05-08 2008-05-06 98.445 14,876 +8,543 0.09% 1,464,474
2008-01-09 2008-01-07 102.519 6,333 +883 0.04% 649,253
2007-11-27 2007-11-23 101.840 5,450 +1,179 0.03% 555,028
2007-11-14 2007-11-12 110.666 4,271 +736 0.03% 472,655
2007-11-07 2007-11-05 115.419 3,535 -442 0.02% 408,005
2007-10-31 2007-10-29 115.419 3,977 +442 0.02% 459,020
2007-10-25 2007-10-23 117.456 3,535 +1,473 0.02% 415,205
2007-10-17 2007-10-15 119.492 2,062 +1,178 0.01% 246,393
2007-10-04 2007-10-02 115.419 884 +884 0.01% 102,030
2007-09-18 2007-09-14 112.703 0 -147
2007-09-12 2007-09-10 105.235 147 -148 0.00% 15,470
2007-08-21 2007-08-17 76.041 295 +148 0.00% 22,432
2007-06-29 2007-06-27 111.345 147 +147 0.00% 16,368
2007-06-26 2007-06-22 114.061 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