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: CHRISTFUND SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.950 32,400 +0 0.01% 613,980
2025-10-13 2025-10-09 19.340 32,400 +0 0.01% 626,616
2025-10-10 2025-10-08 18.360 32,400 +0 0.01% 594,864
2025-10-09 2025-10-06 18.000 32,400 +0 0.01% 583,200
2025-10-08 2025-10-03 18.070 32,400 -1,000 0.01% 585,468
2025-09-22 2025-09-18 16.790 33,400 +600 0.01% 560,786
2025-07-31 2025-07-29 19.600 32,800 +1,000 0.01% 642,880
2025-07-28 2025-07-24 20.950 31,800 +1,000 0.01% 666,210
2025-07-25 2025-07-23 21.450 30,800 -1,000 0.01% 660,660
2025-07-24 2025-07-22 23.950 31,800 +1,600 0.01% 761,610
2025-07-23 2025-07-21 24.650 30,200 +10,400 0.01% 744,430
2025-07-08 2025-07-04 13.820 19,800 +630 0.01% 273,629
2025-05-28 2025-05-26 12.560 19,170 -4,841 0.01% 240,767
2025-05-26 2025-05-22 12.374 24,011 +4,841 0.01% 297,104
2025-05-20 2025-05-16 12.745 19,170 -4,841 0.01% 244,331
2025-05-19 2025-05-15 12.766 24,011 -4,841 0.01% 306,528
2025-05-08 2025-05-06 12.105 28,852 -4,841 0.01% 349,256
2025-04-03 2025-04-01 10.866 33,693 -14,523 0.01% 366,097
2025-03-31 2025-03-27 10.329 48,216 +14,523 0.01% 498,003
2025-03-27 2025-03-25 11.134 33,693 -14,523 0.01% 375,145
2025-03-25 2025-03-21 10.308 48,216 +5,809 0.01% 497,007
2025-02-25 2025-02-21 10.494 42,407 +3,873 0.01% 445,012
2025-02-21 2025-02-19 10.391 38,534 -4,841 0.01% 400,390
2024-12-13 2024-12-11 9.853 43,375 +4,841 0.01% 427,394
2024-11-26 2024-11-22 9.533 38,534 +4,841 0.01% 367,356
2024-10-30 2024-10-28 10.659 33,693 +4,841 0.01% 359,137
2024-10-10 2024-10-08 10.845 28,852 +4,841 0.01% 312,900
2024-10-09 2024-10-07 12.684 24,011 -4,841 0.01% 304,544
2024-10-07 2024-10-03 11.052 28,852 +4,841 0.01% 318,860
2024-10-03 2024-09-30 10.969 24,011 -4,841 0.01% 263,376
2024-10-02 2024-09-27 10.143 28,852 +4,841 0.01% 292,636
2024-09-23 2024-09-19 8.211 24,011 -3,873 0.01% 197,160
2024-09-20 2024-09-17 7.901 27,884 +3,873 0.01% 220,322
2024-08-27 2024-08-23 9.244 24,011 +4,841 0.01% 221,960
2024-07-03 2024-06-28 13.441 19,170 +845 0.01% 257,671
2024-05-29 2024-05-27 14.003 18,325 -4,627 0.01% 256,609
2023-08-02 2023-07-31 11.237 22,952 +4,627 0.01% 257,915
2023-06-30 2023-06-28 11.520 18,325 +656 0.01% 211,096
2023-01-13 2023-01-11 16.562 17,669 -2,678 0.01% 292,636
2022-09-07 2022-09-05 13.492 20,347 -4,462 0.01% 274,517
2022-09-06 2022-09-02 12.819 24,809 -4,462 0.01% 318,037
2022-08-30 2022-08-26 12.259 29,271 -13,386 0.01% 358,837
2022-07-25 2022-07-21 11.295 42,657 +8,924 0.01% 481,829
2022-07-18 2022-07-14 11.632 33,733 +8,924 0.01% 392,369
2022-07-14 2022-07-12 10.965 24,809 +623 0.01% 272,038
2022-05-03 2022-04-28 9.437 24,186 -8,701 0.01% 228,234
2022-04-20 2022-04-14 9.425 32,887 -4,350 0.01% 309,963
2022-04-08 2022-04-06 8.942 37,237 +13,051 0.01% 332,986
2022-04-04 2022-03-31 10.080 24,186 -8,701 0.01% 243,801
2022-03-16 2022-03-14 9.241 32,887 +8,701 0.01% 303,915
2022-02-28 2022-02-24 11.149 24,186 -6,961 0.01% 269,655
2022-01-17 2022-01-13 12.988 31,147 +4,350 0.01% 404,545
2021-12-07 2021-12-03 15.563 26,797 -8,700 0.01% 417,039
2021-12-01 2021-11-29 14.459 35,497 -1,740 0.01% 513,268
2021-11-26 2021-11-24 13.563 37,237 +1,740 0.01% 505,044
2021-11-25 2021-11-23 13.586 35,497 -5,220 0.01% 482,260
2021-11-18 2021-11-16 12.827 40,717 +1,740 0.01% 522,291
2021-11-17 2021-11-15 13.609 38,977 +3,480 0.01% 530,435
2021-11-05 2021-11-03 13.862 35,497 -3,480 0.01% 492,052
2021-11-03 2021-11-01 13.494 38,977 +1,740 0.01% 525,955
2021-11-02 2021-10-29 14.299 37,237 +1,740 0.01% 532,436
2021-11-01 2021-10-28 14.230 35,497 -5,220 0.01% 505,108
2021-10-28 2021-10-26 13.793 40,717 +8,700 0.01% 561,603
2021-10-12 2021-10-08 12.896 32,017 +4,350 0.01% 412,901
2021-10-08 2021-10-06 14.620 27,667 -3,480 0.01% 404,503
2021-10-06 2021-10-04 13.655 31,147 +1,740 0.01% 425,309
2021-10-04 2021-09-29 14.115 29,407 +870 0.01% 415,070
2021-09-30 2021-09-28 14.459 28,537 -1,740 0.01% 412,630
2021-09-29 2021-09-27 14.597 30,277 +3,480 0.01% 441,966
2021-09-24 2021-09-21 14.437 26,797 -5,220 0.01% 386,855
2021-09-23 2021-09-20 13.793 32,017 -5,220 0.01% 441,605
2021-09-20 2021-09-16 13.701 37,237 +3,480 0.01% 510,180
2021-09-17 2021-09-15 14.459 33,757 -5,220 0.01% 488,109
2021-09-16 2021-09-14 14.276 38,977 +3,480 0.01% 556,419
2021-09-14 2021-09-10 15.471 35,497 +8,700 0.01% 549,173
2021-09-07 2021-09-03 13.977 26,797 -4,350 0.01% 374,535
2021-09-06 2021-09-02 13.793 31,147 -87,523 0.01% 429,605
2021-09-01 2021-08-30 12.000 118,670 -4,350 0.04% 1,424,012
2021-08-31 2021-08-27 11.149 123,020 +4,350 0.04% 1,371,576
2021-08-25 2021-08-23 12.253 118,670 -4,350 0.04% 1,454,020
2021-08-20 2021-08-18 10.839 123,020 -17,401 0.04% 1,333,398
2021-08-19 2021-08-17 9.241 140,421 -13,050 0.05% 1,297,659
2021-08-18 2021-08-16 8.425 153,471 +8,700 0.05% 1,293,012
2021-08-13 2021-08-11 8.632 144,771 -8,700 0.05% 1,249,666
2021-08-03 2021-07-30 7.552 153,471 -8,700 0.05% 1,158,948
2021-07-15 2021-07-13 7.307 162,171 +5,793 0.05% 1,184,957
2021-07-05 2021-06-30 7.414 156,378 +8,389 0.05% 1,159,404
2021-06-29 2021-06-25 7.796 147,989 -8,389 0.05% 1,153,655
2021-06-25 2021-06-23 7.438 156,378 +8,389 0.05% 1,163,132
2021-06-22 2021-06-18 7.593 147,989 +16,779 0.05% 1,123,667
2021-06-16 2021-06-11 8.153 131,210 -8,390 0.05% 1,069,774
2021-06-03 2021-06-01 7.903 139,600 +8,390 0.05% 1,103,235
2021-06-01 2021-05-28 8.403 131,210 -8,390 0.05% 1,102,618
2021-05-20 2021-05-17 7.986 139,600 -8,389 0.05% 1,114,883
2021-05-17 2021-05-13 7.796 147,989 +8,389 0.05% 1,153,655
2021-05-11 2021-05-07 8.070 139,600 +8,390 0.05% 1,126,531
2021-05-07 2021-05-05 8.332 131,210 -8,390 0.05% 1,093,234
2021-05-05 2021-05-03 8.225 139,600 -8,389 0.05% 1,148,163
2021-04-29 2021-04-27 7.986 147,989 +8,389 0.05% 1,181,879
2021-04-21 2021-04-19 8.344 139,600 -13,926 0.05% 1,164,803
2021-04-16 2021-04-14 8.213 153,526 -11,242 0.05% 1,260,869
2021-04-15 2021-04-13 8.356 164,768 +25,168 0.06% 1,376,765
2021-04-12 2021-04-08 8.690 139,600 +8,390 0.05% 1,213,059
2021-04-08 2021-04-01 9.059 131,210 -16,779 0.05% 1,188,637
2021-03-31 2021-03-29 8.570 147,989 -4,195 0.05% 1,268,315
2021-03-30 2021-03-26 8.546 152,184 -12,584 0.05% 1,300,640
2021-03-29 2021-03-25 8.296 164,768 +8,390 0.06% 1,366,945
2021-03-26 2021-03-24 8.487 156,378 +16,778 0.05% 1,327,164
2021-03-25 2021-03-23 8.904 139,600 +16,779 0.05% 1,243,011
2021-03-24 2021-03-22 9.536 122,821 -8,389 0.04% 1,171,201
2021-03-16 2021-03-12 8.833 131,210 -8,390 0.05% 1,158,922
2021-03-15 2021-03-11 8.725 139,600 -4,194 0.05% 1,218,051
2021-03-12 2021-03-10 8.344 143,794 +4,194 0.05% 1,199,797
2021-03-11 2021-03-09 8.535 139,600 -4,194 0.05% 1,191,427
2021-03-08 2021-03-04 8.141 143,794 +10,906 0.05% 1,170,659
2021-03-05 2021-03-03 8.546 132,888 -2,517 0.05% 1,135,727
2021-03-02 2021-02-26 8.201 135,405 +4,195 0.05% 1,110,432
2021-02-26 2021-02-24 8.463 131,210 +8,389 0.05% 1,110,438
2021-02-18 2021-02-16 10.013 122,821 -8,389 0.04% 1,229,761
2021-02-09 2021-02-05 8.570 131,210 +8,389 0.05% 1,124,514
2021-02-01 2021-01-28 8.809 122,821 +6,712 0.04% 1,081,897
2021-01-27 2021-01-25 9.440 116,109 -6,712 0.04% 1,096,125
2021-01-15 2021-01-13 8.105 122,821 -8,389 0.04% 995,521
2021-01-12 2021-01-08 7.581 131,210 -8,390 0.05% 994,702
2021-01-08 2021-01-06 6.902 139,600 -8,389 0.05% 963,458
2021-01-07 2021-01-05 6.902 147,989 +16,779 0.05% 1,021,355
2021-01-06 2021-01-04 7.271 131,210 -25,168 0.05% 954,038
2020-12-23 2020-12-21 7.021 156,378 -8,390 0.05% 1,097,893
2020-12-11 2020-12-09 6.604 164,768 +8,390 0.06% 1,088,057
2020-12-08 2020-12-04 6.890 156,378 +8,389 0.05% 1,077,389
2020-12-04 2020-12-02 7.414 147,989 -8,389 0.05% 1,097,207
2020-11-25 2020-11-23 6.913 156,378 -8,390 0.05% 1,081,117
2020-11-13 2020-11-11 6.651 164,768 +8,390 0.06% 1,095,913
2020-11-11 2020-11-09 6.937 156,378 -8,390 0.05% 1,084,845
2020-11-03 2020-10-30 6.437 164,768 +8,390 0.06% 1,060,561
2020-10-29 2020-10-27 7.128 156,378 -8,390 0.05% 1,114,668
2020-10-28 2020-10-23 7.402 164,768 +8,390 0.06% 1,219,645
2020-10-23 2020-10-21 7.462 156,378 +8,389 0.05% 1,166,860
2020-10-22 2020-10-20 7.843 147,989 -5,873 0.05% 1,160,711
2020-10-21 2020-10-19 7.426 153,862 +5,873 0.05% 1,142,584
2020-10-19 2020-10-15 7.986 147,989 +8,389 0.05% 1,181,879
2020-10-16 2020-10-14 8.380 139,600 +8,390 0.05% 1,169,795
2020-10-09 2020-10-07 7.879 131,210 -4,195 0.05% 1,033,802
2020-09-25 2020-09-23 6.782 135,405 -4,195 0.05% 918,366
2020-09-24 2020-09-22 7.033 139,600 -8,389 0.05% 981,762
2020-09-23 2020-09-21 6.842 147,989 +8,389 0.05% 1,012,535
2020-09-11 2020-09-09 5.829 139,600 -16,778 0.05% 813,698
2020-09-09 2020-09-07 5.829 156,378 -8,390 0.05% 911,493
2020-07-09 2020-07-07 5.629 164,768 +7,747 0.06% 927,403
2019-07-11 2019-07-09 6.340 157,021 +7,995 0.06% 995,451
2019-07-10 2019-07-08 6.391 149,026 +3,778 0.05% 952,416
2019-07-08 2019-07-04 6.596 145,248 +7,792 0.05% 958,095
2019-06-20 2019-06-18 6.506 137,456 -15,584 0.05% 894,349
2019-05-08 2019-05-06 7.033 153,040 +7,792 0.06% 1,076,269
2019-05-07 2019-05-03 7.392 145,248 -7,792 0.05% 1,073,663
2019-05-06 2019-05-02 7.238 153,040 +7,792 0.06% 1,107,693
2019-04-30 2019-04-26 7.636 145,248 +7,792 0.05% 1,109,079
2019-04-15 2019-04-11 9.150 137,456 -11,688 0.05% 1,257,733
2018-04-09 2018-04-04 8.059 149,144 -5,455 0.06% 1,201,990
2018-03-26 2018-03-22 7.880 154,599 +5,455 0.06% 1,218,177
2018-02-02 2018-01-31 9.574 149,144 +7,792 0.06% 1,427,841
2018-01-04 2018-01-02 8.534 141,352 -7,792 0.05% 1,206,310
2017-12-18 2017-12-14 8.072 149,144 +3,896 0.06% 1,203,904
2017-12-15 2017-12-13 8.136 145,248 -7,792 0.05% 1,181,775
2017-12-08 2017-12-06 7.918 153,040 +15,584 0.06% 1,211,785
2017-09-26 2017-09-22 10.587 137,456 +7,792 0.05% 1,455,302
2017-09-18 2017-09-14 11.139 129,664 -7,792 0.05% 1,444,357
2017-08-02 2017-07-31 10.652 137,456 -1,558 0.05% 1,464,122
2017-07-19 2017-07-17 9.856 139,014 -7,793 0.05% 1,370,109
2017-07-18 2017-07-14 9.779 146,807 -7,792 0.06% 1,435,612
2017-06-20 2017-06-16 8.804 154,599 -467 0.06% 1,361,025
2017-04-21 2017-04-19 8.983 155,066 -1,559 0.06% 1,392,996
2017-04-19 2017-04-13 9.291 156,625 +6,234 0.06% 1,455,241
2017-04-18 2017-04-12 9.471 150,391 +1,558 0.06% 1,424,340
2017-04-12 2017-04-10 9.663 148,833 -7,792 0.06% 1,438,234
2017-04-05 2017-03-31 9.420 156,625 +15,585 0.06% 1,475,341
2017-03-15 2017-03-13 11.178 141,040 -7,793 0.05% 1,576,507
2017-03-02 2017-02-28 10.421 148,833 -15,584 0.06% 1,550,924
2017-03-01 2017-02-27 10.138 164,417 -7,792 0.06% 1,666,899
2017-02-28 2017-02-24 9.830 172,209 +7,792 0.06% 1,692,856
2017-02-17 2017-02-15 9.959 164,417 -1,559 0.06% 1,637,359
2017-01-16 2017-01-12 9.522 165,976 -2,649 0.06% 1,580,464
2016-12-16 2016-12-14 9.035 168,625 -3,117 0.06% 1,523,456
2016-12-07 2016-12-05 8.226 171,742 -467 0.06% 1,412,765
2016-11-24 2016-11-22 8.149 172,209 -7,793 0.06% 1,403,347
2016-11-04 2016-11-02 7.674 180,002 +7,793 0.07% 1,381,382
2016-09-28 2016-09-26 7.969 172,209 -23,377 0.06% 1,372,407
2016-09-13 2016-09-09 8.573 195,586 +15,584 0.07% 1,676,678
2016-08-16 2016-08-12 7.969 180,002 -3,896 0.07% 1,434,512
2016-08-15 2016-08-11 7.841 183,898 -4,052 0.07% 1,441,961
2016-08-12 2016-08-10 7.777 187,950 -3,273 0.07% 1,461,673
2016-08-10 2016-08-08 7.828 191,223 -3,896 0.07% 1,496,943
2016-08-09 2016-08-05 7.738 195,119 +7,793 0.07% 1,509,914
2016-07-18 2016-07-14 7.944 187,326 +3,896 0.07% 1,488,072
2016-06-08 2016-06-06 7.597 183,430 +779 0.07% 1,393,566
2016-06-06 2016-06-02 7.715 182,651 +2,184 0.07% 1,409,184
2016-04-19 2016-04-15 8.494 180,467 +3,849 0.07% 1,532,974
2016-04-15 2016-04-13 8.676 176,618 -11,548 0.07% 1,532,395
2016-04-13 2016-04-11 8.183 188,166 -7,699 0.07% 1,539,717
2016-04-11 2016-04-07 7.845 195,865 +7,699 0.07% 1,536,572
2016-04-07 2016-04-05 8.118 188,166 +7,699 0.07% 1,527,497
2016-04-06 2016-04-01 8.183 180,467 +7,699 0.07% 1,476,718
2016-03-30 2016-03-24 8.417 172,768 +5,697 0.07% 1,454,111
2016-03-22 2016-03-18 8.689 167,071 -7,699 0.06% 1,451,732
2016-03-18 2016-03-16 8.209 174,770 +7,699 0.07% 1,434,641
2016-03-16 2016-03-14 8.443 167,071 -7,699 0.06% 1,410,502
2016-03-11 2016-03-09 8.170 174,770 +7,699 0.07% 1,427,831
2016-03-07 2016-03-03 8.066 167,071 -3,849 0.06% 1,347,572
2016-03-04 2016-03-02 7.923 170,920 -4,620 0.07% 1,354,197
2016-03-03 2016-03-01 7.780 175,540 -15,398 0.07% 1,365,722
2016-03-02 2016-02-29 7.546 190,938 +7,699 0.07% 1,440,880
2016-02-29 2016-02-25 7.676 183,239 +7,699 0.07% 1,406,581
2016-02-26 2016-02-24 8.131 175,540 +4,620 0.07% 1,427,282
2016-02-22 2016-02-18 8.118 170,920 -4,620 0.07% 1,387,497
2016-02-05 2016-02-03 7.728 175,540 +15,398 0.07% 1,356,601
2015-12-10 2015-12-08 10.508 160,142 +2,618 0.06% 1,682,724
2015-12-07 2015-12-03 10.793 157,524 -15,398 0.06% 1,700,227
2015-12-02 2015-11-30 10.573 172,922 +16,630 0.07% 1,828,243
2015-12-01 2015-11-27 10.767 156,292 +7,699 0.06% 1,682,870
2015-11-12 2015-11-10 11.339 148,593 +3,850 0.06% 1,684,891
2015-11-11 2015-11-09 11.495 144,743 +3,849 0.06% 1,663,796
2015-11-06 2015-11-04 11.807 140,894 -3,849 0.05% 1,663,472
2015-11-05 2015-11-03 11.261 144,743 +3,849 0.06% 1,629,956
2015-10-29 2015-10-27 12.222 140,894 +4,620 0.05% 1,722,033
2015-10-28 2015-10-26 12.391 136,274 +3,849 0.05% 1,688,576
2015-10-27 2015-10-23 12.417 132,425 -3,849 0.05% 1,644,323
2015-10-26 2015-10-22 12.430 136,274 +11,548 0.05% 1,693,886
2015-10-20 2015-10-16 12.690 124,726 +7,699 0.05% 1,582,744
2015-10-19 2015-10-15 13.014 117,027 -23,097 0.04% 1,523,046
2015-10-16 2015-10-14 12.573 140,124 +7,699 0.05% 1,761,762
2015-10-15 2015-10-13 12.573 132,425 +7,699 0.05% 1,664,963
2015-10-13 2015-10-09 11.690 124,726 -4,619 0.05% 1,458,004
2015-10-09 2015-10-07 11.248 129,345 -4,620 0.05% 1,454,879
2015-10-07 2015-10-05 10.910 133,965 +7,700 0.05% 1,461,604
2015-09-24 2015-09-22 11.079 126,265 -3,850 0.05% 1,398,915
2015-09-22 2015-09-18 10.884 130,115 +3,850 0.05% 1,416,220
2015-09-09 2015-09-07 10.300 126,265 -6,160 0.05% 1,300,515
2015-09-08 2015-09-04 10.014 132,425 +7,699 0.05% 1,326,122
2015-08-24 2015-08-20 12.781 124,726 -3,849 0.05% 1,594,084
2015-08-14 2015-08-12 14.002 128,575 +7,699 0.05% 1,800,257
2015-08-12 2015-08-10 14.417 120,876 -7,699 0.05% 1,742,699
2015-08-04 2015-07-31 13.066 128,575 +3,849 0.05% 1,680,017
2015-07-29 2015-07-27 13.196 124,726 +3,850 0.05% 1,645,925
2015-07-24 2015-07-22 14.209 120,876 -7,699 0.05% 1,717,579
2015-07-23 2015-07-21 14.028 128,575 +7,699 0.05% 1,803,597
2015-07-08 2015-07-06 15.586 120,876 +1,540 0.05% 1,883,999
2015-07-07 2015-07-03 17.405 119,336 +7,699 0.05% 2,076,995
2015-07-06 2015-07-02 17.976 111,637 +3,849 0.04% 2,006,797
2015-06-30 2015-06-26 19.978 107,788 +4,668 0.04% 2,153,353
2015-06-24 2015-06-22 20.109 103,120 -764 0.04% 2,073,597
2015-06-15 2015-06-11 21.051 103,884 +1,528 0.04% 2,186,880
2015-06-09 2015-06-05 22.360 102,356 -1,528 0.04% 2,288,713
2015-06-08 2015-06-04 22.072 103,884 +1,528 0.04% 2,292,960
2015-06-01 2015-05-28 22.805 102,356 +1,527 0.04% 2,334,273
2015-05-29 2015-05-27 23.827 100,829 +7,639 0.04% 2,402,410
2015-05-28 2015-05-26 24.507 93,190 -6,111 0.04% 2,283,838
2015-05-27 2015-05-22 23.434 99,301 -1,528 0.04% 2,327,003
2015-05-12 2015-05-08 21.941 100,829 -7,638 0.04% 2,212,329
2015-05-11 2015-05-07 21.051 108,467 +7,638 0.04% 2,283,357
2015-05-05 2015-04-30 23.093 100,829 +611 0.04% 2,328,489
2015-05-04 2015-04-29 23.669 100,218 +1,528 0.04% 2,372,107
2015-04-30 2015-04-28 23.722 98,690 +1,528 0.04% 2,341,108
2015-04-28 2015-04-24 24.507 97,162 +6,111 0.04% 2,381,181
2015-04-24 2015-04-22 25.607 91,051 -5,653 0.04% 2,331,545
2015-04-22 2015-04-20 24.219 96,704 +6,111 0.04% 2,342,105
2015-04-20 2015-04-16 26.379 90,593 -1,528 0.03% 2,389,791
2015-04-17 2015-04-15 23.041 92,121 +1,528 0.04% 2,122,567
2015-04-13 2015-04-09 25.083 90,593 -1,528 0.03% 2,272,377
2015-04-09 2015-04-02 20.632 92,121 -15,277 0.04% 1,900,663
2015-04-02 2015-03-31 19.585 107,398 +3,820 0.04% 2,103,381
2015-04-01 2015-03-30 19.742 103,578 -15,278 0.04% 2,044,839
2015-03-30 2015-03-26 18.773 118,856 +3,820 0.05% 2,231,313
2015-03-27 2015-03-25 18.826 115,036 +3,819 0.04% 2,165,623
2015-03-26 2015-03-24 19.192 111,217 +3,819 0.04% 2,134,496
2015-03-25 2015-03-23 19.271 107,398 +11,458 0.04% 2,069,637
2015-03-24 2015-03-20 19.323 95,940 +3,819 0.04% 1,853,857
2015-03-23 2015-03-19 19.978 92,121 -3,819 0.04% 1,840,363
2015-03-16 2015-03-12 19.742 95,940 +3,819 0.04% 1,894,049
2015-02-04 2015-02-02 20.737 92,121 +1,528 0.04% 1,910,311
2015-02-02 2015-01-29 21.784 90,593 -4,583 0.03% 1,973,505
2015-01-16 2015-01-14 19.716 95,176 -764 0.04% 1,876,474
2015-01-15 2015-01-13 19.978 95,940 -7,638 0.04% 1,916,657
2015-01-14 2015-01-12 19.140 103,578 +4,430 0.04% 1,982,463
2015-01-09 2015-01-07 20.056 99,148 -3,056 0.04% 1,988,534
2015-01-08 2015-01-06 19.402 102,204 -15,277 0.04% 1,982,925
2015-01-07 2015-01-05 18.878 117,481 -22,915 0.05% 2,217,804
2015-01-05 2014-12-31 18.669 140,396 -7,639 0.05% 2,620,985
2014-12-29 2014-12-22 17.438 148,035 +7,639 0.06% 2,581,421
2014-12-23 2014-12-19 17.647 140,396 -9,166 0.05% 2,477,621
2014-12-22 2014-12-18 17.464 149,562 -9,931 0.06% 2,611,965
2014-12-19 2014-12-17 16.810 159,493 +459 0.06% 2,681,000
2014-12-18 2014-12-16 16.888 159,034 +7,638 0.06% 2,685,777
2014-12-17 2014-12-15 17.359 151,396 -7,638 0.06% 2,628,138
2014-12-12 2014-12-10 16.888 159,034 +2,291 0.06% 2,685,777
2014-12-11 2014-12-09 16.757 156,743 +19,097 0.06% 2,626,566
2014-12-09 2014-12-05 17.700 137,646 -15,277 0.05% 2,436,298
2014-12-08 2014-12-04 17.307 152,923 -3,820 0.06% 2,646,638
2014-12-05 2014-12-03 16.862 156,743 +19,097 0.06% 2,642,982
2014-12-03 2014-12-01 17.569 137,646 +7,638 0.05% 2,418,278
2014-12-02 2014-11-28 18.380 130,008 +22,916 0.05% 2,389,612
2014-11-25 2014-11-21 18.590 107,092 +5,041 0.04% 1,990,836
2014-11-24 2014-11-20 18.878 102,051 -20,318 0.04% 1,926,516
2014-11-19 2014-11-17 18.616 122,369 +15,277 0.05% 2,278,039
2014-11-14 2014-11-12 19.192 107,092 +7,638 0.04% 2,055,328
2014-11-12 2014-11-10 19.166 99,454 -15,277 0.04% 1,906,134
2014-11-11 2014-11-07 17.595 114,731 +11,458 0.04% 2,018,693
2014-11-10 2014-11-06 18.511 103,273 -22,916 0.04% 1,911,729
2014-11-06 2014-11-04 17.333 126,189 -3,819 0.05% 2,187,256
2014-11-04 2014-10-31 17.176 130,008 +19,097 0.05% 2,233,028
2014-10-24 2014-10-22 18.197 110,911 -1,528 0.04% 2,018,272
2014-10-23 2014-10-21 17.883 112,439 +9,166 0.04% 2,010,749
2014-10-16 2014-10-14 18.066 103,273 +3,819 0.04% 1,865,761
2014-09-29 2014-09-25 18.433 99,454 -19,096 0.04% 1,833,222
2014-09-26 2014-09-24 17.595 118,550 -7,639 0.05% 2,085,888
2014-09-18 2014-09-16 16.705 126,189 +7,639 0.05% 2,107,960
2014-09-05 2014-09-03 17.359 118,550 -11,305 0.05% 2,057,952
2014-09-02 2014-08-29 16.940 129,855 +7,639 0.05% 2,199,800
2014-09-01 2014-08-28 17.255 122,216 -7,639 0.05% 2,108,792
2014-08-29 2014-08-27 17.071 129,855 +7,639 0.05% 2,216,800
2014-08-25 2014-08-21 17.464 122,216 +3,819 0.05% 2,134,392
2014-08-22 2014-08-20 17.883 118,397 +7,638 0.05% 2,117,296
2014-08-19 2014-08-15 18.092 110,759 -15,277 0.04% 2,003,906
2014-08-18 2014-08-14 18.092 126,036 +7,639 0.05% 2,280,305
2014-08-13 2014-08-11 18.302 118,397 -7,639 0.05% 2,166,896
2014-08-11 2014-08-07 17.909 126,036 +7,639 0.05% 2,257,204
2014-08-06 2014-08-04 18.092 118,397 -7,639 0.05% 2,142,096
2014-08-01 2014-07-30 17.516 126,036 +7,639 0.05% 2,207,704
2014-07-31 2014-07-29 17.962 118,397 -7,639 0.05% 2,126,596
2014-07-22 2014-07-18 17.647 126,036 -15,277 0.05% 2,224,204
2014-07-21 2014-07-17 17.019 141,313 +7,639 0.05% 2,405,003
2014-07-17 2014-07-15 17.255 133,674 +7,638 0.05% 2,306,495
2014-07-16 2014-07-14 17.726 126,036 +7,639 0.05% 2,234,104
2014-07-15 2014-07-11 18.145 118,397 -7,639 0.05% 2,148,296
2014-07-04 2014-07-02 17.674 126,036 -7,638 0.05% 2,227,504
2014-07-02 2014-06-27 17.228 133,674 -764 0.05% 2,302,995
2014-06-25 2014-06-23 17.019 134,438 -53,470 0.05% 2,287,998
2014-06-17 2014-06-13 16.836 187,908 +30,554 0.07% 3,163,563
2014-06-06 2014-06-04 16.495 157,354 -7,638 0.06% 2,595,605
2014-06-03 2014-05-29 15.919 164,992 +3,055 0.06% 2,626,556
2014-05-30 2014-05-28 15.919 161,937 -7,638 0.06% 2,577,923
2014-05-27 2014-05-23 15.736 169,575 +7,638 0.07% 2,668,434
2014-05-23 2014-05-21 15.736 161,937 -1,680 0.06% 2,548,243
2014-05-20 2014-05-16 15.684 163,617 +1,680 0.06% 2,566,111
2014-05-15 2014-05-13 15.684 161,937 -7,638 0.06% 2,539,762
2014-05-14 2014-05-12 15.396 169,575 -27,499 0.07% 2,610,714
2014-05-13 2014-05-09 14.977 197,074 +19,860 0.08% 2,951,519
2014-05-12 2014-05-08 15.134 177,214 -17,874 0.07% 2,681,921
2014-05-08 2014-05-05 15.579 195,088 -2,292 0.08% 3,039,259
2014-05-07 2014-05-02 15.684 197,380 +4,583 0.08% 3,095,638
2014-05-05 2014-04-30 16.143 192,797 -7,638 0.07% 3,112,333
2014-05-02 2014-04-29 16.116 200,435 +11,249 0.08% 3,230,286
2014-04-30 2014-04-28 16.677 189,186 +7,496 0.07% 3,155,001
2014-04-29 2014-04-25 17.077 181,690 +2,548 0.07% 3,102,712
2014-04-24 2014-04-22 17.451 179,142 +19,338 0.07% 3,126,120
2014-04-17 2014-04-15 16.783 159,804 +3,148 0.06% 2,682,062
2014-04-14 2014-04-10 17.397 156,656 -7,495 0.06% 2,725,368
2014-03-11 2014-03-07 17.184 164,151 -7,496 0.06% 2,820,719
2014-03-03 2014-02-27 16.330 171,647 -46,472 0.07% 2,802,968
2014-02-19 2014-02-17 15.289 218,119 -7,495 0.09% 3,334,868
2014-02-17 2014-02-13 14.809 225,614 +7,495 0.09% 3,341,100
2014-01-29 2014-01-27 14.702 218,119 +1,500 0.09% 3,206,827
2014-01-27 2014-01-23 15.423 216,619 -2,999 0.08% 3,340,834
2014-01-20 2014-01-16 15.369 219,618 +37,478 0.09% 3,375,366
2014-01-09 2014-01-07 16.116 182,140 +7,495 0.07% 2,935,437
2014-01-08 2014-01-06 16.677 174,645 +7,496 0.07% 2,912,505
2014-01-06 2014-01-02 17.797 167,149 +7,495 0.07% 2,974,816
2013-12-27 2013-12-20 17.237 159,654 -59,964 0.06% 2,751,964
2013-12-23 2013-12-19 17.237 219,618 +52,469 0.09% 3,785,567
2013-12-18 2013-12-16 16.997 167,149 +7,495 0.07% 2,841,016
2013-12-13 2013-12-11 17.531 159,654 +14,991 0.06% 2,798,824
2013-12-12 2013-12-10 18.571 144,663 +7,496 0.06% 2,686,564
2013-12-10 2013-12-06 18.918 137,167 -7,496 0.05% 2,594,934
2013-12-09 2013-12-05 18.945 144,663 +7,496 0.06% 2,740,604
2013-12-06 2013-12-04 19.105 137,167 +7,495 0.05% 2,620,554
2013-12-05 2013-12-03 19.612 129,672 -37,477 0.05% 2,543,103
2013-11-25 2013-11-21 17.504 167,149 +7,495 0.07% 2,925,756
2013-11-22 2013-11-20 18.091 159,654 -7,495 0.06% 2,888,284
2013-11-14 2013-11-12 17.584 167,149 -14,991 0.07% 2,939,136
2013-11-13 2013-11-11 17.077 182,140 -2,998 0.07% 3,110,397
2013-11-12 2013-11-08 16.730 185,138 +17,989 0.07% 3,097,373
2013-11-08 2013-11-06 17.451 167,149 +7,495 0.07% 2,916,836
2013-11-07 2013-11-05 17.744 159,654 -14,991 0.06% 2,832,904
2013-11-06 2013-11-04 16.810 174,645 +3,748 0.07% 2,935,805
2013-11-05 2013-11-01 17.130 170,897 -3,748 0.07% 2,927,520
2013-11-04 2013-10-31 16.650 174,645 -7,495 0.07% 2,907,845
2013-11-01 2013-10-30 15.850 182,140 +7,495 0.07% 2,886,837
2013-10-29 2013-10-25 15.770 174,645 -89,945 0.07% 2,754,064
2013-10-28 2013-10-24 15.956 264,590 -59,964 0.10% 4,221,872
2013-10-25 2013-10-23 15.876 324,554 +74,954 0.13% 5,152,695
2013-10-22 2013-10-18 15.609 249,600 +17,990 0.10% 3,896,107
2013-10-21 2013-10-17 15.743 231,610 +56,965 0.09% 3,646,194
2013-10-17 2013-10-15 15.823 174,645 -10,643 0.07% 2,763,384
2013-10-15 2013-10-10 15.209 185,288 -4,348 0.07% 2,818,075
2013-10-11 2013-10-09 15.209 189,636 -37,477 0.07% 2,884,205
2013-10-10 2013-10-08 15.423 227,113 -29,982 0.09% 3,502,679
2013-10-07 2013-10-03 15.076 257,095 -14,991 0.10% 3,875,900
2013-09-30 2013-09-26 15.076 272,086 -7,495 0.11% 4,101,900
2013-09-26 2013-09-24 14.942 279,581 +14,991 0.11% 4,177,593
2013-09-25 2013-09-23 15.609 264,590 -10,494 0.10% 4,130,092
2013-09-24 2013-09-19 15.263 275,084 +2,998 0.11% 4,198,477
2013-09-23 2013-09-18 15.289 272,086 -3,748 0.11% 4,159,980
2013-09-19 2013-09-17 15.209 275,834 +3,748 0.11% 4,195,204
2013-09-18 2013-09-16 15.476 272,086 -2,998 0.11% 4,210,800
2013-09-17 2013-09-13 15.449 275,084 +10,494 0.11% 4,249,857
2013-09-12 2013-09-10 15.956 264,590 -9,745 0.10% 4,221,872
2013-09-11 2013-09-09 15.182 274,335 -3,747 0.11% 4,165,086
2013-09-10 2013-09-06 14.996 278,082 +86,198 0.11% 4,170,035
2013-09-09 2013-09-05 15.076 191,884 -14,991 0.08% 2,892,795
2013-09-06 2013-09-04 14.435 206,875 +7,495 0.08% 2,986,316
2013-08-27 2013-08-23 14.435 199,380 +7,496 0.08% 2,878,123
2013-08-22 2013-08-20 14.622 191,884 +14,991 0.08% 2,805,755
2013-08-16 2013-08-13 15.423 176,893 -7,496 0.07% 2,728,154
2013-08-08 2013-08-06 14.916 184,389 +7,496 0.07% 2,750,282
2013-08-07 2013-08-05 15.076 176,893 -14,991 0.07% 2,666,795
2013-07-30 2013-07-26 14.702 191,884 +14,991 0.08% 2,821,115
2013-07-29 2013-07-25 14.942 176,893 -7,496 0.07% 2,643,195
2013-07-26 2013-07-24 14.729 184,389 -2,998 0.07% 2,715,842
2013-07-25 2013-07-23 14.382 187,387 -3,748 0.07% 2,694,999
2013-07-23 2013-07-19 14.249 191,135 -14,991 0.08% 2,723,403
2013-07-22 2013-07-18 14.088 206,126 +150 0.08% 2,904,004
2013-07-16 2013-07-12 14.435 205,976 -7,495 0.08% 2,973,338
2013-07-15 2013-07-11 14.035 213,471 -11,244 0.08% 2,996,092
2013-07-12 2013-07-10 13.395 224,715 +3,748 0.09% 3,009,998
2013-07-11 2013-07-09 13.715 220,967 -11,243 0.09% 3,030,547
2013-07-10 2013-07-08 13.635 232,210 +14,991 0.09% 3,166,156
2013-07-04 2013-07-02 14.275 217,219 -7,496 0.09% 3,100,859
2013-07-03 2013-06-28 13.902 224,715 -7,495 0.09% 3,123,923
2013-07-02 2013-06-27 13.742 232,210 +14,991 0.09% 3,190,940
2013-06-24 2013-06-20 14.676 217,219 +7,495 0.09% 3,187,799
2013-06-14 2013-06-11 15.182 209,724 +2,249 0.08% 3,184,131
2013-06-10 2013-06-06 15.556 207,475 +3,598 0.08% 3,227,489
2013-06-07 2013-06-05 16.090 203,877 -2,249 0.08% 3,280,318
2013-06-06 2013-06-04 15.343 206,126 +2,249 0.08% 3,162,504
2013-06-03 2013-05-30 16.917 203,877 +3,748 0.08% 3,448,958
2013-05-28 2013-05-24 17.208 200,129 +5,852 0.08% 3,443,816
2013-05-24 2013-05-22 17.990 194,277 +10,381 0.08% 3,495,075
2013-05-23 2013-05-21 18.611 183,896 +4,449 0.07% 3,422,399
2013-05-16 2013-05-14 17.855 179,447 -7,415 0.07% 3,204,080
2013-05-07 2013-05-03 15.967 186,862 -1,483 0.07% 2,983,678
2013-05-02 2013-04-29 14.403 188,345 +1,483 0.07% 2,712,717
2013-04-26 2013-04-24 15.698 186,862 -5,932 0.07% 2,933,278
2013-04-15 2013-04-11 15.185 192,794 +5,932 0.08% 2,927,596
2013-04-12 2013-04-10 15.347 186,862 +741 0.07% 2,867,758
2013-04-11 2013-04-09 15.347 186,121 -4,449 0.07% 2,856,386
2013-04-10 2013-04-08 14.834 190,570 -1,483 0.08% 2,827,004
2013-04-09 2013-04-05 15.050 192,053 +5,932 0.08% 2,890,444
2013-04-05 2013-04-02 16.507 186,121 +5,043 0.07% 3,072,246
2013-04-03 2013-03-28 17.343 181,078 +2,373 0.07% 3,140,407
2013-04-02 2013-03-27 18.341 178,705 +14,830 0.07% 3,277,592
2013-03-28 2013-03-26 19.069 163,875 -7,415 0.06% 3,124,937
2013-03-15 2013-03-13 20.148 171,290 -1,483 0.07% 3,451,134
2013-03-11 2013-03-07 21.335 172,773 -2,225 0.07% 3,686,053
2013-03-08 2013-03-06 21.227 174,998 -3,707 0.07% 3,714,643
2013-02-25 2013-02-21 19.878 178,705 +3,707 0.07% 3,552,331
2013-02-21 2013-02-19 20.229 174,998 -7,415 0.07% 3,540,002
2013-01-29 2013-01-25 19.824 182,413 +2,966 0.07% 3,616,199
2013-01-22 2013-01-18 21.119 179,447 -7,415 0.07% 3,789,720
2013-01-21 2013-01-17 20.552 186,862 +9,640 0.07% 3,840,477
2013-01-18 2013-01-16 20.930 177,222 +1,483 0.07% 3,709,271
2013-01-17 2013-01-15 21.631 175,739 -7,416 0.07% 3,801,471
2013-01-16 2013-01-14 21.712 183,155 +14,831 0.07% 3,976,710
2013-01-15 2013-01-11 22.171 168,324 +14,830 0.07% 3,731,875
2013-01-14 2013-01-10 22.683 153,494 -11,123 0.06% 3,481,742
2013-01-11 2013-01-09 21.739 164,617 +11,716 0.07% 3,578,648
2013-01-10 2013-01-08 21.820 152,901 +7,415 0.06% 3,336,323
2013-01-08 2013-01-04 22.387 145,486 -3,707 0.06% 3,256,931
2013-01-07 2013-01-03 22.899 149,193 +3,707 0.06% 3,416,374
2012-12-20 2012-12-18 20.849 145,486 -1,483 0.06% 3,033,262
2012-12-18 2012-12-14 20.418 146,969 -8,156 0.06% 3,000,757
2012-12-17 2012-12-13 20.094 155,125 -5,932 0.06% 3,117,075
2012-12-14 2012-12-12 20.768 161,057 -7,416 0.06% 3,344,872
2012-12-13 2012-12-11 19.770 168,473 -11,864 0.07% 3,330,761
2012-12-12 2012-12-10 19.932 180,337 -217,116 0.07% 3,594,500
2012-12-11 2012-12-07 18.098 397,453 -27,139 0.16% 7,193,123
2012-12-10 2012-12-06 17.720 424,592 +14,830 0.17% 7,523,959
2012-12-07 2012-12-05 17.909 409,762 +12,309 0.16% 7,338,528
2012-12-05 2012-12-03 17.505 397,453 +7,415 0.16% 6,957,283
2012-12-04 2012-11-30 17.801 390,038 -148 0.15% 6,943,206
2012-11-30 2012-11-28 17.559 390,186 +3,708 0.15% 6,851,125
2012-11-27 2012-11-23 18.287 386,478 -29,661 0.15% 7,067,465
2012-11-26 2012-11-22 17.693 416,139 +3,708 0.17% 7,362,944
2012-11-23 2012-11-21 17.747 412,431 -3,708 0.16% 7,319,584
2012-11-22 2012-11-20 17.747 416,139 -3,708 0.17% 7,385,392
2012-11-20 2012-11-16 17.882 419,847 +33,369 0.17% 7,507,819
2012-11-19 2012-11-15 17.909 386,478 -103,813 0.15% 6,921,529
2012-11-14 2012-11-12 17.747 490,291 -2,076 0.19% 8,701,398
2012-11-13 2012-11-09 17.990 492,367 -103,812 0.20% 8,857,762
2012-11-12 2012-11-08 18.044 596,179 +217,264 0.24% 10,757,516
2012-11-09 2012-11-07 18.260 378,915 +115,380 0.15% 6,918,942
2012-11-08 2012-11-06 17.882 263,535 -741 0.10% 4,712,605
2012-11-07 2012-11-05 18.476 264,276 -3,708 0.10% 4,882,672
2012-11-06 2012-11-02 18.664 267,984 -8,898 0.11% 5,001,775
2012-11-05 2012-11-01 18.584 276,882 -10,381 0.11% 5,145,448
2012-11-02 2012-10-31 17.505 287,263 +127,540 0.11% 5,028,444
2012-11-01 2012-10-30 17.019 159,723 -14,830 0.06% 2,718,354
2012-10-30 2012-10-26 16.938 174,553 +5,932 0.07% 2,956,625
2012-10-29 2012-10-25 17.828 168,621 +1,483 0.07% 3,006,231
2012-10-26 2012-10-24 18.152 167,138 +297 0.07% 3,033,888
2012-10-24 2012-10-19 18.584 166,841 -4,004 0.07% 3,100,496
2012-10-22 2012-10-18 17.666 170,845 -32,924 0.07% 3,018,233
2012-10-19 2012-10-17 16.426 203,769 -19,724 0.08% 3,347,069
2012-10-18 2012-10-16 16.615 223,493 -94,914 0.09% 3,713,247
2012-10-17 2012-10-15 16.210 318,407 +55,614 0.13% 5,161,385
2012-10-16 2012-10-12 15.077 262,793 +14,830 0.10% 3,962,186
2012-10-15 2012-10-11 14.996 247,963 +3,707 0.10% 3,718,527
2012-10-12 2012-10-10 15.374 244,256 +11,123 0.10% 3,755,167
2012-10-09 2012-10-05 14.915 233,133 +13,348 0.09% 3,477,267
2012-10-05 2012-10-03 13.917 219,785 +2,224 0.09% 3,058,841
2012-09-28 2012-09-26 14.376 217,561 +37,076 0.09% 3,127,645
2012-09-27 2012-09-25 15.050 180,485 +3,707 0.07% 2,716,342
2012-09-26 2012-09-24 14.996 176,778 +3,708 0.07% 2,651,015
2012-09-24 2012-09-20 15.023 173,070 -3,708 0.07% 2,600,077
2012-09-21 2012-09-19 15.374 176,778 +1,780 0.07% 2,717,767
2012-09-20 2012-09-18 15.131 174,998 -133,473 0.07% 2,647,922
2012-09-19 2012-09-17 15.671 308,471 +7,415 0.12% 4,833,923
2012-09-18 2012-09-14 15.805 301,056 +122,351 0.12% 4,758,325
2012-09-17 2012-09-13 14.996 178,705 -3,708 0.07% 2,679,913
2012-09-13 2012-09-11 14.754 182,413 +1,483 0.07% 2,691,239
2012-09-12 2012-09-10 15.401 180,930 -1,483 0.07% 2,786,480
2012-09-11 2012-09-07 15.320 182,413 -3,708 0.07% 2,794,559
2012-09-10 2012-09-06 14.457 186,121 -3,707 0.07% 2,690,725
2012-09-07 2012-09-05 14.376 189,828 +7,415 0.08% 2,728,957
2012-09-06 2012-09-04 14.915 182,413 +2,225 0.07% 2,720,759
2012-09-05 2012-09-03 14.888 180,188 -8,899 0.07% 2,682,713
2012-09-04 2012-08-31 14.268 189,087 +3,411 0.08% 2,697,904
2012-09-03 2012-08-30 14.511 185,676 +3,708 0.07% 2,694,308
2012-08-31 2012-08-29 14.700 181,968 +3,707 0.07% 2,674,858
2012-08-28 2012-08-24 15.967 178,261 -5,932 0.07% 2,846,343
2012-08-27 2012-08-23 16.021 184,193 +21,504 0.07% 2,950,997
2012-08-24 2012-08-22 17.127 162,689 +3,708 0.06% 2,786,385
2012-08-13 2012-08-09 19.015 158,981 -445 0.06% 3,023,038
2012-08-10 2012-08-08 19.204 159,426 -37,076 0.06% 3,061,599
2012-08-09 2012-08-07 18.287 196,502 -7,415 0.08% 3,593,403
2012-08-08 2012-08-06 16.776 203,917 -28,474 0.08% 3,421,000
2012-08-06 2012-08-02 15.509 232,391 -3,411 0.09% 3,604,096
2012-08-03 2012-08-01 15.913 235,802 +8,898 0.09% 3,752,396
2012-08-02 2012-07-31 15.239 226,904 -1,038 0.09% 3,457,800
2012-07-27 2012-07-25 15.077 227,942 +28,177 0.09% 3,436,730
2012-07-26 2012-07-24 15.563 199,765 +22,246 0.08% 3,108,883
2012-07-25 2012-07-23 16.534 177,519 +14,830 0.07% 2,935,043
2012-07-18 2012-07-16 18.071 162,689 -1,483 0.06% 2,939,965
2012-07-13 2012-07-11 19.689 164,172 +2,225 0.07% 3,232,445
2012-07-04 2012-06-29 21.146 161,947 +2,224 0.06% 3,424,508
2012-06-22 2012-06-20 24.679 159,723 +742 0.06% 3,941,829
2012-06-13 2012-06-11 24.571 158,981 -2,225 0.06% 3,906,365
2012-06-05 2012-06-01 24.949 161,206 -2,373 0.06% 4,021,908
2012-06-04 2012-05-31 24.436 163,579 +890 0.06% 3,997,284
2012-06-01 2012-05-30 24.679 162,689 -1,483 0.06% 4,015,027
2012-05-28 2012-05-24 23.007 164,172 +2,966 0.07% 3,777,090
2012-05-25 2012-05-23 23.277 161,206 -1,483 0.06% 3,752,332
2012-05-23 2012-05-21 23.034 162,689 +1,483 0.06% 3,747,359
2012-05-21 2012-05-17 25.202 161,206 +1,793 0.06% 4,062,727
2012-05-18 2012-05-16 25.038 159,413 -24,932 0.06% 3,991,452
2012-04-30 2012-04-26 29.048 184,345 -1,466 0.07% 5,354,827
2012-04-27 2012-04-25 27.548 185,811 -10,999 0.07% 5,118,672
2012-04-26 2012-04-24 26.211 196,810 +2,199 0.08% 5,158,638
2012-04-25 2012-04-23 26.429 194,611 -7,332 0.08% 5,143,463
2012-04-24 2012-04-20 26.784 201,943 +14,665 0.08% 5,408,848
2012-04-10 2012-04-03 26.702 187,278 -37,397 0.08% 5,000,736
2012-04-05 2012-04-02 25.857 224,675 -2,933 0.09% 5,809,350
2012-03-30 2012-03-28 24.793 227,608 +39,597 0.09% 5,643,076
2012-03-23 2012-03-21 25.939 188,011 +4,546 0.08% 4,876,725
2012-03-22 2012-03-20 26.429 183,465 +13,199 0.07% 4,848,880
2012-03-19 2012-03-15 27.752 170,266 +1,467 0.07% 4,725,272
2012-03-15 2012-03-13 29.662 168,799 -1,467 0.07% 5,006,839
2012-03-13 2012-03-09 29.252 170,266 -733 0.07% 4,980,692
2012-03-12 2012-03-08 29.184 170,999 -3,667 0.07% 4,990,474
2012-03-08 2012-03-06 28.366 174,666 -4,399 0.07% 4,954,572
2012-03-07 2012-03-05 28.775 179,065 -2,933 0.07% 5,152,614
2012-03-06 2012-03-02 28.707 181,998 -1,467 0.07% 5,224,602
2012-03-05 2012-03-01 27.889 183,465 +5,133 0.07% 5,116,595
2012-03-02 2012-02-29 28.639 178,332 +733 0.07% 5,107,202
2012-03-01 2012-02-28 28.775 177,599 -10,265 0.07% 5,110,430
2012-02-29 2012-02-27 28.093 187,864 -3,667 0.08% 5,277,707
2012-02-28 2012-02-24 27.889 191,531 +79,194 0.08% 5,341,545
2012-02-27 2012-02-23 28.980 112,337 +20,531 0.05% 3,255,489
2012-02-23 2012-02-21 29.457 91,806 +15,546 0.04% 2,704,328
2012-02-22 2012-02-20 29.866 76,260 +16,425 0.03% 2,277,589
2012-02-21 2012-02-17 31.230 59,835 -2,493 0.02% 1,868,638
2012-02-15 2012-02-13 29.934 62,328 +1,466 0.02% 1,865,745
2012-02-14 2012-02-10 30.207 60,862 +4,253 0.02% 1,838,461
2012-02-13 2012-02-09 31.980 56,609 -1,466 0.02% 1,810,351
2012-02-10 2012-02-08 31.366 58,075 -6,600 0.02% 1,821,594
2012-02-09 2012-02-07 30.480 64,675 +10,999 0.03% 1,971,281
2012-02-08 2012-02-06 30.002 53,676 +1,467 0.02% 1,610,413
2012-02-07 2012-02-03 30.753 52,209 +13,199 0.02% 1,605,559
2012-02-06 2012-02-02 31.775 39,010 +3,666 0.02% 1,239,557
2012-02-03 2012-02-01 31.639 35,344 +2,200 0.01% 1,118,248
2012-02-02 2012-01-31 31.230 33,144 +1,907 0.01% 1,035,082
2012-01-30 2012-01-26 34.503 31,237 -3,667 0.01% 1,077,766
2011-12-21 2011-12-19 29.934 34,904 +2,933 0.01% 1,044,827
2011-12-20 2011-12-16 31.230 31,971 +440 0.01% 998,450
2011-12-15 2011-12-13 32.116 31,531 +3,667 0.01% 1,012,659
2011-12-13 2011-12-09 32.730 27,864 +3,666 0.01% 911,988
2011-12-08 2011-12-06 34.366 24,198 +3,666 0.01% 831,600
2011-12-05 2011-12-01 35.867 20,532 -3,666 0.01% 736,413
2011-11-21 2011-11-17 34.980 24,198 +3,666 0.01% 846,450
2011-11-08 2011-11-04 37.299 20,532 -1,466 0.01% 765,814
2011-10-13 2011-10-11 28.093 21,998 -3,667 0.01% 617,995
2011-09-06 2011-09-02 35.253 25,665 +734 0.01% 904,766
2011-09-05 2011-09-01 37.026 24,931 -3,667 0.01% 923,090
2011-08-26 2011-08-24 35.867 28,598 -2,933 0.01% 1,025,713
2011-07-26 2011-07-22 37.980 31,531 -1,466 0.01% 1,197,560
2011-07-22 2011-07-20 35.867 32,997 +1,466 0.01% 1,183,490
2011-07-11 2011-07-07 40.367 31,531 -1,466 0.01% 1,272,811
2011-07-06 2011-07-04 39.821 32,997 +1,466 0.01% 1,313,989
2011-07-04 2011-06-29 39.276 31,531 +7,333 0.01% 1,238,411
2011-06-24 2011-06-22 37.708 24,198 +2,200 0.01% 912,450
2011-06-23 2011-06-21 37.094 21,998 +733 0.01% 815,993
2011-06-17 2011-06-15 37.980 21,265 -733 0.01% 807,653
2011-06-15 2011-06-13 36.208 21,998 -1,760 0.01% 796,493
2011-05-20 2011-05-18 42.549 23,758 -440 0.01% 1,010,878
2011-05-12 2011-05-09 41.799 24,198 +2,933 0.01% 1,011,450
2011-05-11 2011-05-06 40.776 21,265 -1,466 0.01% 867,104
2011-05-09 2011-05-05 39.821 22,731 -2,200 0.01% 905,182
2011-05-06 2011-05-04 38.594 24,931 -734 0.01% 962,189
2011-04-14 2011-04-12 35.870 25,665 -580 0.01% 920,604
2011-04-12 2011-04-08 35.596 26,245 +729 0.01% 934,209
2011-03-28 2011-03-24 36.693 25,516 +729 0.01% 936,260
2011-03-18 2011-03-16 37.928 24,787 -7,290 0.01% 940,111
2011-03-17 2011-03-15 36.282 32,077 +3,645 0.01% 1,163,803
2011-03-16 2011-03-14 38.339 28,432 +7,290 0.01% 1,090,057
2011-03-09 2011-03-07 43.552 21,142 +2,916 0.01% 920,767
2011-03-04 2011-03-02 42.386 18,226 -3,645 0.01% 772,520
2011-03-03 2011-03-01 41.700 21,871 +3,645 0.01% 912,016
2011-02-21 2011-02-17 43.209 18,226 -3,645 0.01% 787,521
2011-02-18 2011-02-16 41.494 21,871 +2,187 0.01% 907,516
2011-02-15 2011-02-11 39.985 19,684 +729 0.01% 787,068
2011-02-10 2011-02-08 42.660 18,955 +1,459 0.01% 808,620
2011-01-27 2011-01-25 43.620 17,496 +729 0.01% 763,178
2011-01-26 2011-01-24 44.786 16,767 -729 0.01% 750,929
2011-01-25 2011-01-21 45.746 17,496 +583 0.01% 800,377
2011-01-24 2011-01-20 45.746 16,913 +9,914 0.01% 773,707
2011-01-20 2011-01-18 48.901 6,999 +1,458 0.00% 342,260
2011-01-11 2011-01-07 51.027 5,541 -3,645 0.00% 282,743
2011-01-10 2011-01-06 51.850 9,186 +7,291 0.00% 476,298
2010-12-29 2010-12-24 50.067 1,895 -729 0.00% 94,877
2010-12-23 2010-12-21 48.695 2,624 +729 0.00% 127,777
2010-12-22 2010-12-20 47.804 1,895 -292 0.00% 90,588
2010-12-21 2010-12-17 46.844 2,187 +292 0.00% 102,447
2010-12-16 2010-12-14 49.381 1,895 -729 0.00% 93,578
2010-12-10 2010-12-08 47.735 2,624 +729 0.00% 125,257
2010-12-09 2010-12-07 49.244 1,895 +1,166 0.00% 93,318
2010-12-01 2010-11-29 54.594 729 +729 0.00% 39,799
2010-11-11 2010-11-09 58.160 0 -729
2010-11-09 2010-11-05 57.886 729 -21,871 0.00% 42,199
2010-11-05 2010-11-03 58.915 22,600 +21,871 0.01% 1,331,471
2010-11-02 2010-10-29 51.713 729 +729 0.00% 37,699
2010-09-27 2010-09-22 47.530 0 -1,021
2010-09-24 2010-09-21 47.324 1,021 +1,021 0.00% 48,318
2010-09-22 2010-09-20 44.512 0 -3,645
2010-09-17 2010-09-15 47.804 3,645 +3,645 0.00% 174,245
2010-08-25 2010-08-23 37.310 0 -58,322
2010-08-12 2010-08-10 39.368 58,322 +58,322 0.02% 2,296,013
2010-07-29 2010-07-27 34.567 0 -437
2010-07-23 2010-07-21 36.350 437 +437 0.00% 15,885
2010-06-02 2010-05-31 35.390 0 -729
2010-06-01 2010-05-28 33.127 729 +729 0.00% 24,149
2010-05-31 2010-05-27 33.058 0 -729
2010-05-27 2010-05-25 30.863 729 -729 0.00% 22,499
2010-05-26 2010-05-24 32.098 1,458 +1,458 0.00% 46,799
2010-05-20 2010-05-18 36.076 0 -437
2010-05-17 2010-05-13 140.828 437 +219 0.00% 61,542
2010-05-11 2010-05-07 129.540 218 -145 0.00% 28,240
2010-05-07 2010-05-05 136.423 363 +363 0.00% 49,521
2010-03-31 2010-03-29 121.555 0 -654
2010-03-25 2010-03-23 117.288 654 -3,632 0.00% 76,706
2010-03-09 2010-03-05 117.012 4,286 -363 0.01% 501,515
2010-03-08 2010-03-04 112.883 4,649 -218 0.01% 524,791
2010-03-05 2010-03-03 112.194 4,867 +3,632 0.01% 546,049
2010-03-01 2010-02-25 105.311 1,235 -363 0.00% 130,059
2010-02-25 2010-02-23 104.072 1,598 -727 0.00% 166,307
2010-02-10 2010-02-08 95.537 2,325 +727 0.00% 222,124
2010-02-02 2010-01-29 106.137 1,598 +581 0.00% 169,607
2010-01-28 2010-01-26 111.781 1,017 -363 0.00% 113,682
2010-01-25 2010-01-21 111.506 1,380 +363 0.00% 153,878
2010-01-22 2010-01-20 116.875 1,017 -363 0.00% 118,862
2010-01-18 2010-01-14 114.259 1,380 +363 0.00% 157,678
2010-01-11 2010-01-07 121.968 1,017 -1,598 0.00% 124,042
2010-01-08 2010-01-06 117.012 2,615 -363 0.00% 305,987
2009-12-23 2009-12-21 114.947 2,978 -727 0.00% 342,314
2009-12-18 2009-12-16 104.210 3,705 -218 0.01% 386,097
2009-12-17 2009-12-15 106.412 3,923 +727 0.01% 417,456
2009-12-15 2009-12-11 110.955 3,196 +363 0.01% 354,613
2009-12-11 2009-12-09 109.303 2,833 +363 0.00% 309,656
2009-12-09 2009-12-07 116.875 2,470 -72 0.00% 288,681
2009-12-08 2009-12-04 118.114 2,542 -2,180 0.00% 300,245
2009-12-07 2009-12-03 114.259 4,722 -726 0.01% 539,532
2009-12-04 2009-12-02 111.781 5,448 +726 0.01% 608,984
2009-12-03 2009-12-01 116.462 4,722 -2,179 0.01% 549,932
2009-12-01 2009-11-27 108.064 6,901 +1,816 0.01% 745,752
2009-11-27 2009-11-25 108.064 5,085 +3,995 0.01% 549,507
2009-11-26 2009-11-24 110.680 1,090 +727 0.00% 120,641
2009-10-21 2009-10-19 117.150 363 -363 0.00% 42,525
2009-10-20 2009-10-16 115.636 726 -364 0.00% 83,952
2009-10-16 2009-10-14 117.563 1,090 +727 0.00% 128,144
2009-10-09 2009-10-07 116.599 363 -363 0.00% 42,326
2009-10-08 2009-10-06 107.927 726 +726 0.00% 78,355
2009-09-21 2009-09-17 129.264 0 -3,632
2009-09-18 2009-09-16 126.511 3,632 +3,632 0.01% 459,488
2009-09-07 2009-09-03 107.789 0 -1,816
2009-09-03 2009-09-01 103.797 1,816 +1,816 0.00% 188,495
2009-08-26 2009-08-24 109.854 0 -2,397
2009-08-17 2009-08-13 106.275 2,397 +2,397 0.00% 254,741
2009-07-30 2009-07-28 101.594 0 -3,632
2009-07-24 2009-07-22 86.727 3,632 -1,453 0.01% 314,992
2009-07-23 2009-07-21 82.597 5,085 +3,632 0.01% 420,006
2009-07-22 2009-07-20 82.046 1,453 -726 0.00% 119,213
2009-06-29 2009-06-25 78.467 2,179 -2,180 0.00% 170,980
2009-06-26 2009-06-24 73.787 4,359 +727 0.01% 321,636
2009-06-25 2009-06-23 73.787 3,632 +726 0.01% 267,993
2009-06-23 2009-06-19 73.649 2,906 +727 0.00% 214,024
2009-06-22 2009-06-18 76.678 2,179 -363 0.00% 167,080
2009-06-19 2009-06-17 73.787 2,542 +726 0.00% 187,566
2009-06-16 2009-06-12 76.540 1,816 +363 0.00% 138,996
2009-06-04 2009-06-02 86.589 1,453 +1,453 0.00% 125,814
2009-05-11 2009-05-07 67.508 0 -1,815
2009-03-26 2009-03-24 42.820 1,815 -1,814 0.00% 77,718
2009-03-25 2009-03-23 41.056 3,629 -1,452 0.01% 148,993
2009-03-24 2009-03-20 38.852 5,081 +1,452 0.01% 197,406
2009-03-23 2009-03-19 40.615 3,629 +1,814 0.01% 147,393
2009-03-20 2009-03-18 40.340 1,815 -1,088 0.00% 73,217
2009-03-19 2009-03-17 39.954 2,903 +1,088 0.00% 115,986
2009-03-06 2009-03-04 41.056 1,815 -1,451 0.00% 74,517
2009-03-05 2009-03-03 35.104 3,266 +1,451 0.01% 114,651
2009-02-20 2009-02-18 46.347 1,815 -725 0.00% 84,119
2009-02-17 2009-02-13 49.157 2,540 +725 0.00% 124,859
2009-01-23 2009-01-21 47.394 1,815 -363 0.00% 86,019
2009-01-09 2009-01-07 54.007 2,178 +363 0.00% 117,627
2009-01-05 2008-12-31 53.456 1,815 -725 0.00% 97,022
2008-12-30 2008-12-24 45.906 2,540 +725 0.00% 116,600
2008-12-29 2008-12-22 50.314 1,815 -725 0.00% 91,321
2008-12-23 2008-12-19 49.322 2,540 +725 0.00% 125,279
2008-12-03 2008-12-01 47.394 1,815 -1,451 0.00% 86,019
2008-09-26 2008-09-24 61.309 3,266 -2,541 0.01% 200,234
2008-09-18 2008-09-16 51.802 5,807 -363 0.01% 300,816
2008-09-17 2008-09-12 52.684 6,170 -725 0.01% 325,061
2008-09-16 2008-09-11 51.802 6,895 +1,088 0.01% 357,177
2008-09-12 2008-09-10 55.660 5,807 +363 0.01% 323,217
2008-09-10 2008-09-08 61.997 5,444 -1,451 0.01% 337,514
2008-09-09 2008-09-05 61.171 6,895 +1,814 0.01% 421,773
2008-09-01 2008-08-28 65.304 5,081 -1,452 0.01% 331,810
2008-08-29 2008-08-27 62.962 6,533 +1,089 0.01% 411,330
2008-08-28 2008-08-26 64.891 5,444 -72 0.01% 353,265
2008-08-27 2008-08-25 66.268 5,516 +2,177 0.01% 365,536
2008-08-26 2008-08-21 69.299 3,339 +1,452 0.01% 231,391
2008-08-20 2008-08-18 71.779 1,887 -1,452 0.00% 135,448
2008-08-15 2008-08-13 66.682 3,339 -943 0.01% 222,650
2008-08-08 2008-08-05 69.850 4,282 +1,814 0.01% 299,100
2008-08-04 2008-07-31 73.570 2,468 -3,629 0.00% 181,572
2008-07-29 2008-07-25 74.121 6,097 -581 0.01% 451,918
2008-07-28 2008-07-24 76.739 6,678 +218 0.01% 512,464
2008-07-23 2008-07-21 70.264 6,460 -363 0.01% 453,904
2008-07-21 2008-07-17 68.059 6,823 -5,444 0.01% 464,370
2008-07-17 2008-07-15 64.891 12,267 +5,444 0.02% 796,014
2008-07-15 2008-07-11 67.922 6,823 -1,814 0.01% 463,430
2008-07-14 2008-07-10 66.131 8,637 -1,815 0.01% 571,170
2008-07-10 2008-07-08 64.753 10,452 -3,629 0.02% 676,797
2008-07-09 2008-07-07 63.237 14,081 +3,629 0.02% 890,446
2008-07-03 2008-06-30 63.100 10,452 -363 0.02% 659,517
2008-06-30 2008-06-26 63.513 10,815 -2,177 0.02% 686,893
2008-06-27 2008-06-25 62.135 12,992 +362 0.02% 807,261
2008-06-25 2008-06-23 65.993 12,630 +1,815 0.02% 833,490
2008-06-24 2008-06-20 68.335 10,815 -6,532 0.02% 739,043
2008-06-23 2008-06-19 68.611 17,347 +1,451 0.03% 1,190,187
2008-06-20 2008-06-18 68.886 15,896 +1,089 0.03% 1,095,013
2008-06-13 2008-06-11 65.304 14,807 +726 0.02% 966,956
2008-06-12 2008-06-10 65.580 14,081 -35,566 0.02% 923,425
2008-06-10 2008-06-05 66.957 49,647 +3,629 0.08% 3,324,227
2008-06-05 2008-06-03 70.953 46,018 +1,815 0.07% 3,265,099
2008-06-04 2008-06-02 73.846 44,203 +9,073 0.07% 3,264,209
2008-06-03 2008-05-30 74.397 35,130 -15,243 0.06% 2,613,565
2008-06-02 2008-05-29 69.437 50,373 -2,178 0.08% 3,497,758
2008-05-30 2008-05-28 68.197 52,551 -362 0.09% 3,583,831
2008-05-29 2008-05-27 67.784 52,913 +1,088 0.09% 3,586,649
2008-05-28 2008-05-26 71.779 51,825 +3,629 0.08% 3,719,961
2008-05-27 2008-05-23 68.611 48,196 -725 0.08% 3,306,753
2008-05-26 2008-05-22 69.437 48,921 +19,597 0.08% 3,396,935
2008-05-23 2008-05-21 66.268 29,324 +17,275 0.05% 1,943,254
2008-05-22 2008-05-20 64.477 12,049 +3,339 0.02% 776,888
2008-05-21 2008-05-19 68.335 8,710 +726 0.01% 595,198
2008-05-20 2008-05-16 70.815 7,984 +5,806 0.01% 565,386
2008-05-09 2008-05-07 82.939 2,178 +1,452 0.00% 180,641
2008-04-30 2008-04-28 89.414 726 -726 0.00% 64,915
2008-04-25 2008-04-23 83.490 1,452 +1,452 0.00% 121,227
2008-02-01 2008-01-30 123.173 0 -719
2008-01-31 2008-01-29 122.339 719 +719 0.00% 87,962
2007-09-07 2007-09-05 161.265 0 -1,439
2007-09-06 2007-09-04 157.095 1,439 -5,035 0.00% 226,059
2007-09-04 2007-08-31 145.695 6,474 -1,438 0.01% 943,228
2007-09-03 2007-08-30 164.046 7,912 -1,439 0.01% 1,297,929
2007-08-31 2007-08-29 161.126 9,351 +1,439 0.02% 1,506,691
2007-08-29 2007-08-27 168.355 7,912 +1,438 0.01% 1,332,027
2007-08-27 2007-08-23 154.314 6,474 -719 0.01% 999,029
2007-08-24 2007-08-22 146.390 7,193 +1,439 0.01% 1,052,982
2007-08-21 2007-08-17 133.461 5,754 -1,439 0.01% 767,934
2007-08-15 2007-08-13 133.461 7,193 -3,597 0.01% 959,984
2007-08-13 2007-08-09 137.631 10,790 +720 0.02% 1,485,044
2007-08-10 2007-08-08 140.968 10,070 +3,596 0.02% 1,419,548
2007-08-09 2007-08-07 147.502 6,474 +720 0.01% 954,928
2007-08-07 2007-08-03 143.192 5,754 +1,438 0.01% 823,929
2007-08-06 2007-08-02 134.295 4,316 -719 0.01% 579,617
2007-07-31 2007-07-27 139.022 5,035 -719 0.01% 699,974
2007-07-26 2007-07-24 144.861 5,754 +719 0.01% 833,528
2007-07-18 2007-07-16 140.968 5,035 +3,596 0.01% 709,774
2007-07-10 2007-07-06 131.236 1,439 -3,596 0.00% 188,849
2007-07-09 2007-07-05 133.322 5,035 +2,877 0.01% 671,275
2007-07-03 2007-06-28 118.446 2,158 +719 0.00% 255,608
2007-06-26 2007-06-22 124.007 1,439 0.00% 178,447

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