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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 108,300 +0 0.06% 43,320
2025-10-13 2025-10-09 0.400 108,300 +0 0.06% 43,320
2025-10-10 2025-10-08 0.405 108,300 +0 0.06% 43,862
2025-10-09 2025-10-06 0.440 108,300 +0 0.06% 47,652
2025-10-08 2025-10-03 0.440 108,300 +0 0.06% 47,652
2025-10-06 2025-10-02 0.440 108,300 +0 0.06% 47,652
2025-10-03 2025-09-30 0.430 108,300 +0 0.06% 46,569
2025-10-02 2025-09-29 0.415 108,300 +0 0.06% 44,944
2025-09-30 2025-09-26 0.420 108,300 +0 0.06% 45,486
2025-09-29 2025-09-25 0.390 108,300 +0 0.06% 42,237
2025-09-26 2025-09-24 0.410 108,300 +0 0.06% 44,403
2025-09-25 2025-09-23 0.410 108,300 +0 0.06% 44,403
2025-09-24 2025-09-22 0.400 108,300 +0 0.06% 43,320
2025-09-23 2025-09-19 0.405 108,300 +0 0.06% 43,862
2025-09-22 2025-09-18 0.425 108,300 +0 0.06% 46,028
2025-09-19 2025-09-17 0.425 108,300 +0 0.06% 46,028
2025-09-18 2025-09-16 0.430 108,300 +0 0.06% 46,569
2025-09-17 2025-09-15 0.420 108,300 +0 0.06% 45,486
2025-09-16 2025-09-12 0.400 108,300 +0 0.06% 43,320
2025-09-15 2025-09-11 0.420 108,300 +0 0.06% 45,486
2025-09-12 2025-09-10 0.410 108,300 +0 0.06% 44,403
2025-09-11 2025-09-09 0.395 108,300 +0 0.06% 42,778
2025-09-10 2025-09-08 0.400 108,300 +0 0.06% 43,320
2025-09-09 2025-09-05 0.400 108,300 +0 0.06% 43,320
2025-09-08 2025-09-04 0.390 108,300 +0 0.06% 42,237
2025-09-05 2025-09-03 0.415 108,300 +0 0.06% 44,944
2025-09-04 2025-09-02 0.415 108,300 +0 0.06% 44,944
2025-09-03 2025-09-01 0.415 108,300 +0 0.06% 44,944
2025-09-02 2025-08-29 0.435 108,300 +0 0.06% 47,110
2025-09-01 2025-08-28 0.460 108,300 +0 0.06% 49,818
2025-08-29 2025-08-27 0.475 108,300 +0 0.06% 51,442
2025-08-28 2025-08-26 0.450 108,300 +0 0.06% 48,735
2025-08-27 2025-08-25 0.450 108,300 +0 0.06% 48,735
2025-08-26 2025-08-22 0.465 108,300 +0 0.06% 50,360
2025-08-25 2025-08-21 0.465 108,300 +0 0.06% 50,360
2025-08-22 2025-08-20 0.465 108,300 +0 0.06% 50,360
2025-08-21 2025-08-19 0.465 108,300 +0 0.06% 50,360
2025-08-20 2025-08-18 0.445 108,300 +0 0.06% 48,194
2025-08-19 2025-08-15 0.445 108,300 +0 0.06% 48,194
2025-08-18 2025-08-14 0.445 108,300 +0 0.06% 48,194
2025-08-15 2025-08-13 0.445 108,300 +0 0.06% 48,194
2025-08-14 2025-08-12 0.460 108,300 +0 0.06% 49,818
2025-08-13 2025-08-11 0.445 108,300 +0 0.06% 48,194
2025-08-12 2025-08-08 0.475 108,300 +0 0.06% 51,442
2025-08-11 2025-08-07 0.465 108,300 +0 0.06% 50,360
2025-08-08 2025-08-06 0.450 108,300 +0 0.06% 48,735
2025-08-07 2025-08-05 0.470 108,300 +0 0.06% 50,901
2025-08-06 2025-08-04 0.470 108,300 +0 0.06% 50,901
2025-08-05 2025-08-01 0.470 108,300 +0 0.06% 50,901
2025-08-04 2025-07-31 0.460 108,300 +0 0.06% 49,818
2025-08-01 2025-07-30 0.480 108,300 +0 0.06% 51,984
2025-07-31 2025-07-29 0.500 108,300 -2,000 0.06% 54,150
2024-10-09 2024-10-07 2.400 110,300 +10,000 0.07% 264,720
2024-10-07 2024-10-03 3.200 100,300 -10,000 0.07% 320,960
2024-05-22 2024-05-20 1.800 110,300 -15,000 0.07% 198,540
2021-06-11 2021-06-09 6.100 125,300 -2,500 0.08% 764,330
2021-02-04 2021-02-02 9.100 127,800 +1,700 0.09% 1,162,980
2021-02-03 2021-02-01 8.700 126,100 +4,100 0.08% 1,097,070
2021-02-02 2021-01-29 9.800 122,000 -4,000 0.08% 1,195,600
2021-01-28 2021-01-26 5.300 126,000 +4,100 0.08% 667,800
2021-01-21 2021-01-19 6.700 121,900 -4,100 0.08% 816,730
2021-01-20 2021-01-18 6.700 126,000 +2,500 0.08% 844,200
2020-05-04 2020-04-28 3.600 123,500 -250 0.08% 444,600
2020-02-05 2020-02-03 5.000 123,750 +250 0.08% 618,750
2019-07-04 2019-07-02 11.400 123,500 +3,000 0.08% 1,407,900
2019-06-25 2019-06-21 11.900 120,500 -2,000 0.08% 1,433,950
2019-05-10 2019-05-08 11.300 122,500 -1,600 0.08% 1,384,250
2019-05-08 2019-05-06 11.800 124,100 +4,000 0.08% 1,464,380
2019-04-25 2019-04-23 12.500 120,100 -3,000 0.08% 1,501,250
2019-03-14 2019-03-12 11.900 123,100 +3,700 0.08% 1,464,890
2019-01-14 2019-01-10 12.200 119,400 -100 0.08% 1,456,680
2019-01-07 2019-01-03 11.800 119,500 +3,000 0.08% 1,410,100
2019-01-04 2019-01-02 12.100 116,500 +2,500 0.08% 1,409,650
2018-12-21 2018-12-19 14.300 114,000 -2,500 0.08% 1,630,200
2018-12-19 2018-12-17 13.700 116,500 -600 0.08% 1,596,050
2018-12-18 2018-12-14 13.800 117,100 -3,000 0.08% 1,615,980
2018-12-11 2018-12-07 11.900 120,100 +3,000 0.08% 1,429,190
2018-12-05 2018-12-03 13.400 117,100 -100 0.08% 1,569,140
2018-11-29 2018-11-27 12.700 117,200 -3,000 0.08% 1,488,440
2018-11-22 2018-11-20 12.200 120,200 -3,000 0.08% 1,466,440
2018-11-16 2018-11-14 11.600 123,200 -3,000 0.08% 1,429,120
2018-11-12 2018-11-08 11.600 126,200 +3,000 0.08% 1,463,920
2018-07-26 2018-07-24 17.400 123,200 +2,500 0.08% 2,143,680
2018-07-18 2018-07-16 18.100 120,700 +2,500 0.08% 2,184,670
2018-07-12 2018-07-10 18.500 118,200 -600 0.08% 2,186,700
2018-06-29 2018-06-27 17.900 118,800 +2,500 0.08% 2,126,520
2018-06-27 2018-06-25 18.800 116,300 -2,500 0.08% 2,186,440
2018-06-20 2018-06-15 18.100 118,800 +2,500 0.08% 2,150,280
2018-06-15 2018-06-13 18.800 116,300 +2,500 0.08% 2,186,440
2018-06-13 2018-06-11 19.000 113,800 -2,500 0.08% 2,162,200
2018-06-12 2018-06-08 19.000 116,300 -2,500 0.08% 2,209,700
2018-06-11 2018-06-07 18.800 118,800 +2,500 0.08% 2,233,440
2018-06-08 2018-06-06 18.700 116,300 +2,400 0.08% 2,174,810
2018-06-06 2018-06-04 19.000 113,900 -15,300 0.08% 2,164,100
2018-06-05 2018-06-01 19.300 129,200 -2,500 0.09% 2,493,560
2018-05-31 2018-05-29 18.300 131,700 -2,500 0.09% 2,410,110
2018-05-30 2018-05-28 18.600 134,200 +2,500 0.09% 2,496,120
2018-05-23 2018-05-18 18.700 131,700 +2,500 0.09% 2,462,790
2018-05-18 2018-05-16 19.100 129,200 -2,500 0.09% 2,467,720
2018-05-14 2018-05-10 18.900 131,700 -2,500 0.09% 2,489,130
2018-05-10 2018-05-08 18.200 134,200 +2,500 0.09% 2,442,440
2018-04-30 2018-04-26 20.000 131,700 +1,000 0.09% 2,634,000
2018-04-27 2018-04-25 19.500 130,700 -6,400 0.09% 2,548,650
2018-04-24 2018-04-20 17.900 137,100 -2,400 0.09% 2,454,090
2018-04-23 2018-04-19 17.000 139,500 -2,500 0.09% 2,371,500
2018-04-20 2018-04-18 16.700 142,000 +2,500 0.10% 2,371,400
2018-04-19 2018-04-17 16.900 139,500 -2,500 0.09% 2,357,550
2018-04-16 2018-04-12 16.700 142,000 +400 0.10% 2,371,400
2018-04-12 2018-04-10 17.200 141,600 +2,500 0.10% 2,435,520
2018-04-06 2018-04-03 17.600 139,100 -2,500 0.09% 2,448,160
2018-04-04 2018-03-29 17.000 141,600 +2,500 0.10% 2,407,200
2018-03-28 2018-03-26 17.600 139,100 -1,500 0.09% 2,448,160
2018-03-27 2018-03-23 17.500 140,600 -2,500 0.09% 2,460,500
2018-03-26 2018-03-22 16.900 143,100 +2,500 0.10% 2,418,390
2018-03-23 2018-03-21 17.200 140,600 +2,500 0.09% 2,418,320
2018-03-22 2018-03-20 18.000 138,100 -4,000 0.09% 2,485,800
2018-03-21 2018-03-19 17.100 142,100 -2,500 0.10% 2,429,910
2018-03-20 2018-03-16 17.300 144,600 +6,000 0.10% 2,501,580
2018-03-19 2018-03-15 18.600 138,600 -3,500 0.09% 2,577,960
2018-03-16 2018-03-14 18.300 142,100 -3,500 0.10% 2,600,430
2018-03-15 2018-03-13 17.200 145,600 -12,000 0.10% 2,504,320
2018-03-14 2018-03-12 15.000 157,600 -6,000 0.11% 2,364,000
2018-03-13 2018-03-09 14.600 163,600 -3,000 0.11% 2,388,560
2018-03-12 2018-03-08 14.700 166,600 -3,000 0.11% 2,449,020
2018-03-09 2018-03-07 14.300 169,600 +3,000 0.11% 2,425,280
2018-03-07 2018-03-05 14.500 166,600 +6,000 0.11% 2,415,700
2018-03-06 2018-03-02 14.800 160,600 -6,000 0.11% 2,376,880
2018-03-05 2018-03-01 14.700 166,600 +3,000 0.11% 2,449,020
2018-03-02 2018-02-28 14.600 163,600 +3,000 0.11% 2,388,560
2018-02-28 2018-02-26 14.900 160,600 +3,000 0.11% 2,392,940
2018-02-26 2018-02-22 15.100 157,600 -3,000 0.11% 2,379,760
2018-02-22 2018-02-20 15.000 160,600 -3,000 0.11% 2,409,000
2018-02-21 2018-02-15 15.400 163,600 +3,000 0.11% 2,519,440
2018-02-20 2018-02-13 14.300 160,600 -3,600 0.11% 2,296,580
2018-02-14 2018-02-12 14.000 164,200 -3,000 0.11% 2,298,800
2018-02-13 2018-02-09 13.600 167,200 +3,600 0.11% 2,273,920
2018-02-09 2018-02-07 14.400 163,600 +1,000 0.11% 2,355,840
2018-02-08 2018-02-06 14.500 162,600 +6,500 0.11% 2,357,700
2018-02-07 2018-02-05 15.800 156,100 +3,000 0.10% 2,466,380
2018-02-06 2018-02-02 16.100 153,100 +3,500 0.10% 2,464,910
2018-02-05 2018-02-01 16.400 149,600 +4,000 0.10% 2,453,440
2018-02-02 2018-01-31 17.300 145,600 -1,700 0.10% 2,518,880
2018-02-01 2018-01-30 17.800 147,300 +2,500 0.10% 2,621,940
2018-01-31 2018-01-29 18.100 144,800 -6,000 0.10% 2,620,880
2018-01-30 2018-01-26 17.700 150,800 -9,500 0.10% 2,669,160
2018-01-29 2018-01-25 15.500 160,300 +3,000 0.11% 2,484,650
2018-01-26 2018-01-24 16.000 157,300 -19,000 0.11% 2,516,800
2018-01-25 2018-01-23 13.200 176,300 +6,000 0.12% 2,327,160
2018-01-24 2018-01-22 13.600 170,300 +5,000 0.11% 2,316,080
2018-01-23 2018-01-19 13.900 165,300 +4,000 0.11% 2,297,670
2018-01-22 2018-01-18 14.900 161,300 -9,000 0.11% 2,403,370
2018-01-19 2018-01-17 14.500 170,300 -10,000 0.11% 2,469,350
2018-01-18 2018-01-16 13.300 180,300 -21,000 0.12% 2,397,990
2018-01-17 2018-01-15 12.100 201,300 -4,000 0.14% 2,435,730
2018-01-16 2018-01-12 12.000 205,300 +4,000 0.14% 2,463,600
2018-01-15 2018-01-11 11.900 201,300 +8,000 0.14% 2,395,470
2018-01-12 2018-01-10 11.900 193,300 -300 0.13% 2,300,270
2018-01-08 2018-01-04 12.000 193,600 +4,000 0.13% 2,323,200
2018-01-04 2018-01-02 11.900 189,600 -8,000 0.13% 2,256,240
2018-01-02 2017-12-28 11.900 197,600 +4,000 0.13% 2,351,440
2017-12-28 2017-12-22 11.800 193,600 -4,000 0.13% 2,284,480
2017-12-20 2017-12-18 11.600 197,600 +4,000 0.13% 2,292,160
2017-12-18 2017-12-14 11.900 193,600 +4,000 0.13% 2,303,840
2017-12-08 2017-12-06 12.000 189,600 +3,000 0.13% 2,275,200
2017-12-04 2017-11-30 12.300 186,600 +3,000 0.13% 2,295,180
2017-11-17 2017-11-15 13.600 183,600 +8,500 0.12% 2,496,960
2017-11-16 2017-11-14 14.300 175,100 -2,500 0.12% 2,503,930
2017-11-15 2017-11-13 14.500 177,600 -2,500 0.12% 2,575,200
2017-11-10 2017-11-08 14.000 180,100 -1,000 0.12% 2,521,400
2017-11-09 2017-11-07 15.300 181,100 -24,200 0.12% 2,770,830
2017-11-01 2017-10-30 11.900 205,300 +3,000 0.14% 2,443,070
2017-10-26 2017-10-24 11.800 202,300 -1,000 0.14% 2,387,140
2017-09-28 2017-09-26 12.500 203,300 -1,000 0.14% 2,541,250
2017-09-27 2017-09-25 12.800 204,300 -3,200 0.14% 2,615,040
2017-09-11 2017-09-07 13.500 207,500 -6,000 0.14% 2,801,250
2017-09-08 2017-09-06 12.800 213,500 -3,000 0.14% 2,732,800
2017-07-31 2017-07-27 12.100 216,500 -221,950 0.15% 2,619,650
2017-07-18 2017-07-14 12.800 438,450 +3,000 0.29% 5,612,160
2017-07-14 2017-07-12 13.400 435,450 -3,000 0.29% 5,835,030
2017-07-13 2017-07-11 12.300 438,450 -6,000 0.29% 5,392,935
2017-07-10 2017-07-06 11.800 444,450 +6,000 0.30% 5,244,510
2017-07-07 2017-07-05 12.200 438,450 +3,000 0.29% 5,349,090
2017-06-30 2017-06-28 12.800 435,450 +3,000 0.29% 5,573,760
2017-06-28 2017-06-26 13.400 432,450 +5,000 0.29% 5,794,830
2017-06-23 2017-06-21 14.200 427,450 +7,600 0.29% 6,069,790
2017-06-22 2017-06-20 15.000 419,850 -16,000 0.28% 6,297,750
2017-06-21 2017-06-19 13.900 435,850 -11,000 0.29% 6,058,315
2017-06-13 2017-06-09 13.400 446,850 -11,000 0.30% 5,987,790
2017-06-12 2017-06-08 12.200 457,850 -7,500 0.31% 5,585,770
2017-06-05 2017-06-01 12.000 465,350 -30,000 0.31% 5,584,200
2017-04-19 2017-04-13 11.900 495,350 +3,000 0.33% 5,894,665
2017-04-12 2017-04-10 12.200 492,350 +3,000 0.33% 6,006,670
2017-04-10 2017-04-06 12.800 489,350 -4,000 0.33% 6,263,680
2017-04-07 2017-04-05 12.400 493,350 +4,000 0.33% 6,117,540
2017-04-06 2017-04-03 12.600 489,350 +3,000 0.33% 6,165,810
2017-03-30 2017-03-28 13.000 486,350 +3,000 0.33% 6,322,550
2017-03-28 2017-03-24 13.400 483,350 +3,000 0.32% 6,476,890
2017-03-21 2017-03-17 13.500 480,350 -200 0.32% 6,484,725
2017-03-17 2017-03-15 13.900 480,550 -2,500 0.32% 6,679,645
2017-03-14 2017-03-10 13.100 483,050 +2,500 0.32% 6,327,955
2017-03-13 2017-03-09 13.600 480,550 +2,500 0.32% 6,535,480
2017-03-06 2017-03-02 15.100 478,050 -6,800 0.32% 7,218,555
2017-03-02 2017-02-28 14.500 484,850 -4,000 0.33% 7,030,325
2017-03-01 2017-02-27 14.500 488,850 -4,000 0.33% 7,088,325
2017-02-28 2017-02-24 13.000 492,850 -40,300 0.33% 6,407,050
2017-02-27 2017-02-23 12.800 533,150 -14,000 0.36% 6,824,320
2017-02-23 2017-02-21 13.000 547,150 -32,250 0.37% 7,112,950
2017-02-17 2017-02-15 13.200 579,400 -3,200 0.39% 7,648,080
2017-02-10 2017-02-08 13.100 582,600 -2,550 0.39% 7,632,060
2017-02-09 2017-02-07 13.000 585,150 +2,550 0.39% 7,606,950
2017-01-25 2017-01-23 12.600 582,600 +2,550 0.39% 7,340,760
2017-01-18 2017-01-16 12.700 580,050 +700 0.39% 7,366,635
2017-01-09 2017-01-05 13.300 579,350 +5,000 0.39% 7,705,355
2016-12-21 2016-12-19 13.600 574,350 +2,500 0.39% 7,811,160
2016-12-16 2016-12-14 13.700 571,850 -19,600 0.38% 7,834,345
2016-12-02 2016-11-30 14.700 591,450 +2,500 0.40% 8,694,315
2016-11-30 2016-11-28 14.900 588,950 +1,800 0.40% 8,775,355
2016-11-29 2016-11-25 15.000 587,150 -4,600 0.39% 8,807,250
2016-11-25 2016-11-23 14.700 591,750 +3,000 0.40% 8,698,725
2016-11-22 2016-11-18 15.100 588,750 -1,100 0.40% 8,890,125
2016-11-18 2016-11-16 14.900 589,850 +2,500 0.40% 8,788,765
2016-11-15 2016-11-11 15.200 587,350 +3,000 0.39% 8,927,720
2016-11-11 2016-11-09 14.700 584,350 +2,500 0.39% 8,589,945
2016-11-10 2016-11-08 15.300 581,850 +2,500 0.39% 8,902,305
2016-11-09 2016-11-07 15.300 579,350 +250 0.39% 8,864,055
2016-11-02 2016-10-31 15.300 579,100 +2,500 0.39% 8,860,230
2016-10-31 2016-10-27 15.400 576,600 -1,000 0.39% 8,879,640
2016-10-27 2016-10-25 15.600 577,600 +2,500 0.39% 9,010,560
2016-10-25 2016-10-20 16.200 575,100 +200 0.39% 9,316,620
2016-10-24 2016-10-19 16.200 574,900 +4,500 0.39% 9,313,380
2016-10-19 2016-10-17 16.100 570,400 +12,300 0.38% 9,183,440
2016-10-18 2016-10-14 16.600 558,100 -5,000 0.38% 9,264,460
2016-10-17 2016-10-13 16.300 563,100 -5,450 0.38% 9,178,530
2016-10-14 2016-10-12 15.900 568,550 -2,500 0.38% 9,039,945
2016-10-12 2016-10-07 15.300 571,050 +2,000 0.38% 8,737,065
2016-10-07 2016-10-05 15.900 569,050 +3,500 0.38% 9,047,895
2016-10-05 2016-10-03 16.300 565,550 +500 0.38% 9,218,465
2016-10-04 2016-09-30 16.300 565,050 -5,000 0.38% 9,210,315
2016-10-03 2016-09-29 16.000 570,050 -3,550 0.38% 9,120,800
2016-09-29 2016-09-27 15.500 573,600 -2,500 0.39% 8,890,800
2016-09-28 2016-09-26 14.900 576,100 -5,000 0.39% 8,583,890
2016-09-27 2016-09-23 14.600 581,100 -15,350 0.39% 8,484,060
2016-09-26 2016-09-22 14.000 596,450 -2,500 0.40% 8,350,300
2016-09-19 2016-09-14 13.700 598,950 +2,500 0.40% 8,205,615
2016-09-15 2016-09-13 13.800 596,450 +2,500 0.40% 8,231,010
2016-09-14 2016-09-12 13.700 593,950 +2,500 0.40% 8,137,115
2016-09-09 2016-09-07 14.200 591,450 -2,500 0.40% 8,398,590
2016-09-07 2016-09-05 13.900 593,950 -10,000 0.40% 8,255,905
2016-09-06 2016-09-02 13.900 603,950 -4,600 0.41% 8,394,905
2016-08-29 2016-08-25 14.000 608,550 +2,000 0.41% 8,519,700
2016-08-23 2016-08-19 14.800 606,550 -10,100 0.41% 8,976,940
2016-08-22 2016-08-18 15.200 616,650 -1,500 0.41% 9,373,080
2016-08-19 2016-08-17 15.000 618,150 -2,450 0.42% 9,272,250
2016-08-17 2016-08-15 15.700 620,600 -8,500 0.42% 9,743,420
2016-08-03 2016-07-29 14.400 629,100 +50 0.42% 9,059,040
2016-07-27 2016-07-25 14.700 629,050 +2,000 0.42% 9,247,035
2016-07-26 2016-07-22 15.500 627,050 -1,900 0.42% 9,719,275
2016-07-25 2016-07-21 15.800 628,950 -2,250 0.42% 9,937,410
2016-07-21 2016-07-19 15.100 631,200 -2,000 0.42% 9,531,120
2016-07-20 2016-07-18 14.700 633,200 -2,000 0.43% 9,308,040
2016-07-13 2016-07-11 13.400 635,200 -2,500 0.43% 8,511,680
2016-07-05 2016-06-30 14.200 637,700 +550 0.43% 9,055,340
2016-06-28 2016-06-24 14.300 637,150 -3,850 0.43% 9,111,245
2016-06-24 2016-06-22 15.600 641,000 -700 0.43% 9,999,600
2016-06-15 2016-06-13 15.900 641,700 +2,000 0.43% 10,203,030
2016-06-02 2016-05-31 17.500 639,700 +2,000 0.43% 11,194,750
2016-05-30 2016-05-26 17.100 637,700 -150 0.43% 10,904,670
2016-05-17 2016-05-13 16.200 637,850 -300 0.43% 10,333,170
2016-04-21 2016-04-19 16.600 638,150 -2,000 0.43% 10,593,290
2016-03-11 2016-03-09 16.200 640,150 +15,300 0.43% 10,370,430
2016-03-09 2016-03-07 17.100 624,850 +2,000 0.42% 10,684,935
2016-03-07 2016-03-03 17.800 622,850 +2,000 0.42% 11,086,730
2016-03-04 2016-03-02 17.600 620,850 +10,900 0.42% 10,926,960
2016-02-12 2016-02-05 18.700 609,950 +2,000 0.41% 11,406,065
2016-02-11 2016-02-04 19.100 607,950 -2,000 0.41% 11,611,845
2016-02-03 2016-02-01 18.300 609,950 -2,000 0.41% 11,162,085
2016-02-01 2016-01-28 18.400 611,950 -450 0.41% 11,259,880
2016-01-29 2016-01-27 18.800 612,400 -1,550 0.41% 11,513,120
2016-01-22 2016-01-20 17.500 613,950 +1,000 0.41% 10,744,125
2016-01-21 2016-01-19 19.000 612,950 -1,600 0.41% 11,646,050
2016-01-20 2016-01-18 17.300 614,550 -1,900 0.41% 10,631,715
2016-01-19 2016-01-15 17.300 616,450 -4,500 0.41% 10,664,585
2016-01-18 2016-01-14 18.900 620,950 +15,800 0.42% 11,735,955
2016-01-13 2016-01-11 23.100 605,150 -7,000 0.41% 13,978,965
2016-01-12 2016-01-08 24.300 612,150 -600 0.41% 14,875,245
2016-01-11 2016-01-07 22.200 612,750 +1,550 0.41% 13,603,050
2016-01-08 2016-01-06 24.600 611,200 -9,450 0.41% 15,035,520
2016-01-07 2016-01-05 24.900 620,650 -1,500 0.42% 15,454,185
2016-01-06 2016-01-04 23.000 622,150 -7,000 0.42% 14,309,450
2016-01-05 2015-12-31 24.100 629,150 +19,000 0.42% 15,162,515
2015-12-30 2015-12-28 19.900 610,150 -2,000 0.41% 12,141,985
2015-12-18 2015-12-16 17.100 612,150 -2,000 0.41% 10,467,765
2015-12-15 2015-12-11 16.300 614,150 +2,000 0.41% 10,010,645
2015-12-11 2015-12-09 17.500 612,150 +2,000 0.41% 10,712,625
2015-11-26 2015-11-24 18.600 610,150 +2,000 0.41% 11,348,790
2015-11-23 2015-11-19 18.900 608,150 +2,000 0.41% 11,494,035
2015-11-20 2015-11-18 19.200 606,150 +2,000 0.41% 11,638,080
2015-11-18 2015-11-16 19.400 604,150 +2,000 0.41% 11,720,510
2015-11-12 2015-11-10 20.300 602,150 -2,000 0.40% 12,223,645
2015-11-11 2015-11-09 19.000 604,150 -9,400 0.41% 11,478,850
2015-11-10 2015-11-06 19.300 613,550 -36,000 0.41% 11,841,515
2015-11-06 2015-11-04 19.000 649,550 +2,000 0.44% 12,341,450
2015-11-05 2015-11-03 18.800 647,550 +2,000 0.44% 12,173,940
2015-10-19 2015-10-15 21.800 645,550 +1,000 0.43% 14,072,990
2015-10-14 2015-10-12 21.700 644,550 -17,300 0.43% 13,986,735
2015-10-13 2015-10-09 19.200 661,850 -2,000 0.44% 12,707,520
2015-10-12 2015-10-08 18.800 663,850 +1,000 0.45% 12,480,380
2015-10-09 2015-10-07 18.900 662,850 -4,000 0.45% 12,527,865
2015-10-07 2015-10-05 17.700 666,850 +2,000 0.45% 11,803,245
2015-10-06 2015-10-02 17.800 664,850 +2,000 0.45% 11,834,330
2015-09-30 2015-09-25 18.700 662,850 +1,000 0.45% 12,395,295
2015-09-25 2015-09-23 18.900 661,850 +9,900 0.44% 12,508,965
2015-09-24 2015-09-22 19.400 651,950 +1,000 0.44% 12,647,830
2015-09-23 2015-09-21 20.200 650,950 -500 0.44% 13,149,190
2015-09-22 2015-09-18 17.000 651,450 -4,000 0.44% 11,074,650
2015-09-21 2015-09-17 15.800 655,450 -7,000 0.44% 10,356,110
2015-09-17 2015-09-15 15.500 662,450 -2,000 0.45% 10,267,975
2015-09-16 2015-09-14 15.500 664,450 +2,000 0.45% 10,298,975
2015-09-15 2015-09-11 15.800 662,450 +34,150 0.45% 10,466,710
2015-09-04 2015-09-01 12.900 628,300 +2,000 0.42% 8,105,070
2015-09-01 2015-08-28 13.200 626,300 +4,000 0.42% 8,267,160
2015-08-28 2015-08-26 12.900 622,300 +14,500 0.42% 8,027,670
2015-07-30 2015-07-28 20.400 607,800 +2,000 0.41% 12,399,120
2015-07-24 2015-07-22 22.100 605,800 -2,000 0.41% 13,388,180
2015-07-22 2015-07-20 21.500 607,800 -17,500 0.41% 13,067,700
2015-07-21 2015-07-17 21.100 625,300 +52,500 0.42% 13,193,830
2015-07-20 2015-07-16 20.500 572,800 +3,000 0.38% 11,742,400
2015-07-17 2015-07-15 21.600 569,800 -24,850 0.38% 12,307,680
2015-07-16 2015-07-14 21.800 594,650 -9,000 0.40% 12,963,370
2015-07-15 2015-07-13 22.500 603,650 -5,000 0.41% 13,582,125
2015-07-14 2015-07-10 21.800 608,650 +3,000 0.41% 13,268,570
2015-07-13 2015-07-09 19.800 605,650 +2,550 0.41% 11,991,870
2015-07-10 2015-07-08 15.500 603,100 -500 0.41% 9,348,050
2015-07-09 2015-07-07 18.000 603,600 -3,000 0.41% 10,864,800
2015-07-08 2015-07-06 20.000 606,600 -3,000 0.41% 12,132,000
2015-07-06 2015-07-02 23.000 609,600 +150,000 0.41% 14,020,800
2015-06-26 2015-06-24 26.500 459,600 +2,500 0.31% 12,179,400
2015-06-25 2015-06-23 26.000 457,100 +2,500 0.31% 11,884,600
2015-06-24 2015-06-22 27.500 454,600 -2,500 0.31% 12,501,500
2015-06-23 2015-06-19 27.500 457,100 -2,500 0.31% 12,570,250
2015-06-19 2015-06-17 27.500 459,600 -6,500 0.31% 12,639,000
2015-06-18 2015-06-16 22.500 466,100 +20,200 0.31% 10,487,250
2015-06-17 2015-06-15 23.600 445,900 +3,700 0.30% 10,523,240
2015-06-16 2015-06-12 25.000 442,200 +1,450 0.30% 11,055,000
2015-06-15 2015-06-11 23.900 440,750 -7,050 0.30% 10,533,925
2015-06-12 2015-06-10 24.900 447,800 +12,500 0.30% 11,150,220
2015-06-11 2015-06-09 27.500 435,300 -26,200 0.29% 11,970,750
2015-06-09 2015-06-05 29.000 461,500 +300 0.31% 13,383,500
2015-06-08 2015-06-04 29.500 461,200 +29,000 0.31% 13,605,400
2015-06-05 2015-06-03 30.000 432,200 +18,500 0.29% 12,966,000
2015-06-04 2015-06-02 32.000 413,700 +12,550 0.28% 13,238,400
2015-06-03 2015-06-01 32.500 401,150 +35,500 0.27% 13,037,375
2015-06-02 2015-05-29 34.000 365,650 +2,500 0.25% 12,432,100
2015-06-01 2015-05-28 33.000 363,150 +61,800 0.24% 11,983,950
2015-05-29 2015-05-27 34.500 301,350 +21,300 0.20% 10,396,575
2015-05-28 2015-05-26 35.000 280,050 -62,150 0.19% 9,801,750
2015-05-27 2015-05-22 33.000 342,200 -90,000 0.23% 11,292,600
2015-05-26 2015-05-21 31.500 432,200 -5,800 0.29% 13,614,300
2015-05-22 2015-05-20 30.500 438,000 +77,000 0.29% 13,359,000
2015-05-21 2015-05-19 29.500 361,000 +1,000 0.24% 10,649,500
2015-05-19 2015-05-15 30.000 360,000 +2,500 0.24% 10,800,000
2015-05-18 2015-05-14 29.500 357,500 -9,650 0.24% 10,546,250
2015-05-14 2015-05-12 30.500 367,150 +3,000 0.25% 11,198,075
2015-05-13 2015-05-11 30.000 364,150 +1,000 0.24% 10,924,500
2015-05-11 2015-05-07 30.000 363,150 +5,000 0.24% 10,894,500
2015-05-08 2015-05-06 33.000 358,150 +4,100 0.24% 11,818,950
2015-05-07 2015-05-05 34.000 354,050 +13,650 0.24% 12,037,700
2015-05-05 2015-04-30 34.000 340,400 +4,200 0.23% 11,573,600
2015-04-30 2015-04-28 34.000 336,200 +12,500 0.23% 11,430,800
2015-04-29 2015-04-27 34.500 323,700 -2,500 0.22% 11,167,650
2015-04-28 2015-04-24 35.000 326,200 +20,000 0.22% 11,417,000
2015-04-27 2015-04-23 34.500 306,200 -10,950 0.21% 10,563,900
2015-04-24 2015-04-22 34.500 317,150 +800 0.21% 10,941,675
2015-04-23 2015-04-21 35.000 316,350 +9,900 0.21% 11,072,250
2015-04-22 2015-04-20 31.000 306,450 +38,350 0.21% 9,499,950
2015-04-21 2015-04-17 33.000 268,100 +9,300 0.18% 8,847,300
2015-04-16 2015-04-14 31.000 258,800 -5,000 0.17% 8,022,800
2015-04-15 2015-04-13 31.500 263,800 +5,000 0.18% 8,309,700
2015-04-14 2015-04-10 30.000 258,800 +5,000 0.17% 7,764,000
2015-04-13 2015-04-09 30.500 253,800 +9,000 0.17% 7,740,900
2015-04-10 2015-04-08 30.500 244,800 +64,800 0.16% 7,466,400
2015-04-09 2015-04-02 31.000 180,000 +9,000 0.12% 5,580,000
2015-04-08 2015-04-01 30.500 171,000 +85,000 0.11% 5,215,500
2015-03-20 2015-03-18 25.000 86,000 -5,000 0.06% 2,150,000
2015-03-17 2015-03-13 25.000 91,000 +5,000 0.06% 2,275,000
2015-03-16 2015-03-12 23.800 86,000 -3,000 0.06% 2,046,800
2015-03-12 2015-03-10 21.900 89,000 -500 0.06% 1,949,100
2015-03-11 2015-03-09 22.200 89,500 -500 0.06% 1,986,900
2015-03-09 2015-03-05 21.100 90,000 -6,000 0.06% 1,899,000
2015-03-05 2015-03-03 20.700 96,000 -2,000 0.06% 1,987,200
2015-03-03 2015-02-27 21.100 98,000 -6,100 0.07% 2,067,800
2015-02-23 2015-02-16 21.800 104,100 -50 0.07% 2,269,380
2015-02-17 2015-02-13 21.500 104,150 -50,000 0.07% 2,239,225
2015-01-06 2015-01-02 12.000 154,150 -10,000 0.10% 1,849,800
2014-11-24 2014-11-20 10.400 164,150 +10,000 0.11% 1,707,160
2014-04-07 2014-04-03 12.500 154,150 -1,350 0.10% 1,926,875
2014-02-21 2014-02-19 13.200 155,500 +450 0.10% 2,052,600
2013-12-18 2013-12-16 14.700 155,050 +2,500 0.10% 2,279,235
2013-12-05 2013-12-03 14.800 152,550 +150 0.10% 2,257,740
2013-12-03 2013-11-29 15.100 152,400 +5,000 0.10% 2,301,240
2013-11-25 2013-11-21 15.300 147,400 +5,000 0.10% 2,255,220
2013-11-20 2013-11-18 15.300 142,400 +5,000 0.10% 2,178,720
2013-11-05 2013-11-01 15.700 137,400 -500 0.09% 2,157,180
2013-10-16 2013-10-11 15.800 137,900 +300 0.09% 2,178,820
2013-10-15 2013-10-10 15.700 137,600 +6,000 0.09% 2,160,320
2013-10-10 2013-10-08 15.900 131,600 +7,050 0.09% 2,092,440
2013-10-02 2013-09-27 15.300 124,550 +100 0.08% 1,905,615
2013-09-23 2013-09-18 15.900 124,450 +6,000 0.08% 1,978,755
2013-09-18 2013-09-16 16.000 118,450 +2,200 0.08% 1,895,200
2013-09-17 2013-09-13 16.200 116,250 +2,000 0.08% 1,883,250
2013-09-16 2013-09-12 16.000 114,250 +15,000 0.08% 1,828,000
2013-09-13 2013-09-11 16.000 99,250 -10,000 0.07% 1,588,000
2013-09-12 2013-09-10 15.700 109,250 +46,250 0.07% 1,715,225
2013-09-11 2013-09-09 16.000 63,000 +18,800 0.04% 1,008,000
2013-03-15 2013-03-13 15.200 44,200 -2,750 0.04% 671,840
2013-02-18 2013-02-14 18.200 46,950 -700 0.04% 854,490
2013-01-22 2013-01-18 19.700 47,650 +750 0.04% 938,705
2013-01-18 2013-01-16 19.700 46,900 -150 0.04% 923,930
2013-01-07 2013-01-03 20.800 47,050 -250 0.04% 978,640
2012-12-18 2012-12-14 18.200 47,300 -4,000 0.04% 860,860
2012-08-16 2012-08-14 13.600 51,300 -15,000 0.04% 697,680
2012-07-10 2012-07-06 12.500 66,300 -1,000 0.05% 828,750
2012-07-05 2012-07-03 13.000 67,300 +1,000 0.05% 874,900
2012-06-25 2012-06-21 11.700 66,300 +3,000 0.05% 775,710
2012-06-18 2012-06-14 11.700 63,300 -4,800 0.05% 740,610
2012-05-18 2012-05-16 12.900 68,100 +800 0.05% 878,490
2012-03-16 2012-03-14 15.100 67,300 +1,150 0.05% 1,016,230
2012-03-14 2012-03-12 14.500 66,150 +3,650 0.05% 959,175
2012-03-02 2012-02-29 16.300 62,500 +250 0.05% 1,018,750
2012-02-27 2012-02-23 17.600 62,250 -10,000 0.05% 1,095,600
2012-02-16 2012-02-14 14.200 72,250 -5,000 0.06% 1,025,950
2012-02-15 2012-02-13 14.500 77,250 -1,000 0.06% 1,120,125
2012-02-14 2012-02-10 15.100 78,250 +3,200 0.06% 1,181,575
2012-02-10 2012-02-08 14.400 75,050 +3,500 0.06% 1,080,720
2012-02-03 2012-02-01 13.400 71,550 +2,800 0.06% 958,770
2012-02-01 2012-01-30 13.700 68,750 +1,450 0.06% 941,875
2012-01-27 2012-01-20 13.700 67,300 +1,000 0.05% 922,010
2012-01-26 2012-01-19 13.700 66,300 +1,200 0.05% 908,310
2012-01-19 2012-01-17 13.700 65,100 +9,700 0.05% 891,870
2012-01-18 2012-01-16 13.000 55,400 +900 0.04% 720,200
2011-12-21 2011-12-19 12.900 54,500 -50,000 0.04% 703,050
2011-10-17 2011-10-13 16.500 104,500 -50 0.08% 1,724,250
2011-09-12 2011-09-08 19.000 104,550 +50,000 0.08% 1,986,450
2011-09-08 2011-09-06 19.000 54,550 +50 0.04% 1,036,450
2011-07-05 2011-06-30 21.800 54,500 +15,000 0.04% 1,188,100
2011-06-17 2011-06-15 22.400 39,500 -12,250 0.03% 884,800
2011-05-19 2011-05-17 25.500 51,750 +50 0.04% 1,319,625
2011-03-10 2011-03-08 29.500 51,700 +2,200 0.04% 1,525,150
2011-03-08 2011-03-04 30.500 49,500 +150 0.04% 1,509,750
2011-03-01 2011-02-25 29.000 49,350 -1,000 0.04% 1,431,150
2011-02-15 2011-02-11 30.000 50,350 -4,000 0.04% 1,510,500
2011-02-14 2011-02-10 30.500 54,350 +4,000 0.04% 1,657,675
2010-11-16 2010-11-12 33.500 50,350 -20,150 0.04% 1,686,725
2010-11-03 2010-11-01 35.000 70,500 -2,200 0.06% 2,467,500
2010-11-01 2010-10-28 34.000 72,700 -4,150 0.06% 2,471,800
2010-10-21 2010-10-19 35.000 76,850 -750 0.06% 2,689,750
2010-08-31 2010-08-27 33.000 77,600 +200 0.06% 2,560,800
2010-08-27 2010-08-25 32.000 77,400 -3,050 0.06% 2,476,800
2010-08-23 2010-08-19 33.500 80,450 +2,750 0.06% 2,695,075
2010-08-13 2010-08-11 32.000 77,700 +1,200 0.06% 2,486,400
2010-07-30 2010-07-28 32.000 76,500 +3,000 0.06% 2,448,000
2010-07-27 2010-07-23 33.500 73,500 +5,000 0.06% 2,462,250
2010-07-26 2010-07-22 33.500 68,500 +4,250 0.05% 2,294,750
2010-07-12 2010-07-08 35.000 64,250 -100 0.05% 2,248,750
2010-07-02 2010-06-29 35.000 64,350 +550 0.05% 2,252,250
2010-06-30 2010-06-28 34.500 63,800 +300 0.05% 2,201,100
2010-06-15 2010-06-11 34.000 63,500 -2,950 0.05% 2,159,000
2010-06-08 2010-06-04 31.500 66,450 +2,950 0.05% 2,093,175
2010-06-03 2010-06-01 32.000 63,500 -30,000 0.05% 2,032,000
2010-06-01 2010-05-28 34.500 93,500 +150 0.07% 3,225,750
2010-05-28 2010-05-26 33.670 93,350 -916 0.07% 3,143,068
2010-05-20 2010-05-18 34.660 94,266 -1,010 0.07% 3,267,260
2010-05-18 2010-05-14 35.650 95,276 -3,382 0.08% 3,396,617
2010-05-14 2010-05-12 35.155 98,658 +3,382 0.08% 3,468,336
2010-05-13 2010-05-11 35.650 95,276 -2,019 0.08% 3,396,617
2010-05-11 2010-05-07 34.165 97,295 -10,098 0.08% 3,324,070
2010-04-30 2010-04-28 37.136 107,393 +10,098 0.09% 3,988,116
2010-04-23 2010-04-21 37.631 97,295 +30,294 0.08% 3,661,294
2010-04-21 2010-04-19 35.155 67,001 -5,049 0.05% 2,355,430
2010-04-15 2010-04-13 38.126 72,050 -12,623 0.06% 2,746,978
2010-04-14 2010-04-12 38.621 84,673 -5,402 0.07% 3,270,168
2010-04-13 2010-04-09 39.611 90,075 +5,049 0.07% 3,567,999
2010-04-09 2010-04-07 40.107 85,026 -10,098 0.07% 3,410,101
2010-04-08 2010-04-01 38.126 95,124 +11,108 0.08% 3,626,698
2010-04-01 2010-03-30 37.136 84,016 +3,029 0.07% 3,119,994
2010-03-30 2010-03-26 39.116 80,987 -6,614 0.06% 3,167,911
2010-03-26 2010-03-24 37.136 87,601 -20,196 0.07% 3,253,126
2010-03-25 2010-03-23 37.631 107,797 +5,049 0.09% 4,056,494
2010-03-24 2010-03-22 37.136 102,748 +18,530 0.08% 3,815,620
2010-03-23 2010-03-19 35.155 84,218 -3,030 0.07% 2,960,696
2010-03-10 2010-03-08 31.689 87,248 +10,099 0.07% 2,764,814
2010-03-05 2010-03-03 31.689 77,149 -3,535 0.06% 2,444,786
2010-03-04 2010-03-02 31.689 80,684 -7,573 0.06% 2,556,807
2010-02-19 2010-02-17 31.194 88,257 -859 0.07% 2,753,089
2010-02-11 2010-02-09 30.204 89,116 +505 0.07% 2,691,634
2010-02-10 2010-02-08 31.194 88,611 -5,655 0.07% 2,764,132
2010-02-09 2010-02-05 31.689 94,266 -2,777 0.08% 2,987,209
2010-02-08 2010-02-04 33.175 97,043 +3,282 0.08% 3,219,360
2010-02-03 2010-02-01 31.194 93,761 +3,030 0.08% 2,924,781
2010-02-02 2010-01-29 31.689 90,731 +5,554 0.07% 2,875,188
2010-01-28 2010-01-26 29.709 85,177 +202 0.07% 2,530,487
2010-01-21 2010-01-19 33.175 84,975 +504 0.08% 2,819,009
2010-01-15 2010-01-13 31.689 84,471 -1,009 0.08% 2,676,814
2010-01-14 2010-01-12 33.175 85,480 -1,010 0.08% 2,835,762
2010-01-13 2010-01-11 33.670 86,490 +14,642 0.08% 2,912,094
2010-01-07 2010-01-05 30.699 71,848 +1,010 0.07% 2,205,651
2010-01-05 2009-12-31 30.699 70,838 +2,019 0.07% 2,174,646
2009-12-29 2009-12-24 31.194 68,819 -9,189 0.07% 2,146,740
2009-12-28 2009-12-22 31.689 78,008 -3,534 0.07% 2,472,007
2009-12-22 2009-12-18 32.679 81,542 -505 0.08% 2,664,746
2009-12-21 2009-12-17 31.689 82,047 +4,039 0.08% 2,599,999
2009-12-18 2009-12-16 33.175 78,008 +101 0.07% 2,587,882
2009-12-17 2009-12-15 35.155 77,907 -9,088 0.07% 2,738,832
2009-12-16 2009-12-14 34.660 86,995 +1,010 0.08% 3,015,247
2009-12-10 2009-12-08 37.136 85,985 -101 0.08% 3,193,114
2009-12-09 2009-12-07 37.631 86,086 +2,019 0.08% 3,239,490
2009-12-08 2009-12-04 38.126 84,067 +1,010 0.08% 3,205,138
2009-12-07 2009-12-03 38.126 83,057 -3,029 0.08% 3,166,631
2009-12-04 2009-12-02 37.631 86,086 +3,029 0.08% 3,239,490
2009-12-01 2009-11-27 34.660 83,057 -1,010 0.08% 2,878,756
2009-11-30 2009-11-26 37.631 84,067 +3,030 0.08% 3,163,513
2009-11-25 2009-11-23 39.116 81,037 +5,049 0.08% 3,169,866
2009-11-24 2009-11-20 37.631 75,988 -24,236 0.07% 2,859,494
2009-11-23 2009-11-19 39.611 100,224 +25,246 0.10% 3,970,016
2009-11-18 2009-11-16 39.116 74,978 -30,295 0.07% 2,932,861
2009-11-16 2009-11-12 38.126 105,273 +1,010 0.10% 4,013,638
2009-11-13 2009-11-11 38.126 104,263 +17,167 0.10% 3,975,131
2009-11-12 2009-11-10 39.611 87,096 -20,297 0.08% 3,449,997
2009-11-11 2009-11-09 42.087 107,393 -909 0.10% 4,519,865
2009-11-10 2009-11-06 36.145 108,302 +2,020 0.10% 3,914,622
2009-11-09 2009-11-05 33.670 106,282 -5,050 0.10% 3,578,485
2009-11-06 2009-11-04 33.670 111,332 +30,295 0.11% 3,748,517
2009-11-02 2009-10-29 30.699 81,037 +5,049 0.08% 2,487,743
2009-10-29 2009-10-27 32.184 75,988 -10,098 0.07% 2,445,620
2009-10-23 2009-10-21 33.670 86,086 -3,787 0.08% 2,898,491
2009-10-22 2009-10-20 32.184 89,873 -6,816 0.09% 2,892,498
2009-10-15 2009-10-13 32.184 96,689 +3,029 0.09% 3,111,866
2009-10-14 2009-10-12 31.689 93,660 +1,010 0.09% 2,968,005
2009-10-12 2009-10-08 31.689 92,650 +2,020 0.09% 2,935,999
2009-10-09 2009-10-07 31.194 90,630 +30,294 0.09% 2,827,112
2009-09-23 2009-09-21 30.699 60,336 -3,030 0.06% 1,852,246
2009-09-14 2009-09-10 30.699 63,366 -908 0.06% 1,945,264
2009-09-11 2009-09-09 30.204 64,274 -33,021 0.06% 1,941,314
2009-09-10 2009-09-08 31.194 97,295 -3,030 0.09% 3,035,020
2009-09-07 2009-09-03 29.709 100,325 +33,021 0.10% 2,980,512
2009-09-02 2009-08-31 28.223 67,304 -707 0.06% 1,899,530
2009-08-11 2009-08-07 30.699 68,011 -808 0.07% 2,087,860
2009-08-10 2009-08-06 31.194 68,819 -18,227 0.07% 2,146,740
2009-08-07 2009-08-05 30.204 87,046 -10,098 0.08% 2,629,113
2009-07-31 2009-07-29 30.699 97,144 -40,392 0.09% 2,982,210
2009-07-28 2009-07-24 33.670 137,536 -32,112 0.13% 4,630,798
2009-07-24 2009-07-22 32.679 169,648 -808 0.16% 5,544,000
2009-07-23 2009-07-21 33.175 170,456 -1,010 0.16% 5,654,805
2009-07-22 2009-07-20 32.184 171,466 -303 0.16% 5,518,511
2009-07-21 2009-07-17 30.699 171,769 -252 0.17% 5,273,112
2009-07-08 2009-07-06 26.738 172,021 +10,098 0.17% 4,599,448
2009-06-25 2009-06-23 25.252 161,923 -10,300 0.16% 4,088,926
2009-06-12 2009-06-10 26.738 172,223 -1,313 0.17% 4,604,849
2009-06-05 2009-06-03 26.243 173,536 +202 0.17% 4,554,031
2009-06-04 2009-06-02 25.747 173,334 -2,928 0.17% 4,462,905
2009-06-03 2009-06-01 26.738 176,262 -27,467 0.17% 4,712,843
2009-05-29 2009-05-26 25.252 203,729 +2,221 0.20% 5,144,623
2009-05-21 2009-05-19 29.213 201,508 -9,694 0.19% 5,886,740
2009-05-20 2009-05-18 26.243 211,202 +707 0.20% 5,542,484
2009-05-19 2009-05-15 26.738 210,495 -5,049 0.20% 5,628,155
2009-05-13 2009-05-11 21.093 215,544 -50 0.21% 4,546,488
2009-05-12 2009-05-08 20.400 215,594 -404 0.21% 4,398,093
2009-05-11 2009-05-07 20.400 215,998 -3,030 0.21% 4,406,335
2009-05-06 2009-05-04 19.707 219,028 -6,059 0.21% 4,316,316
2009-05-05 2009-04-30 17.231 225,087 +3,030 0.22% 3,878,468
2009-05-04 2009-04-29 15.944 222,057 +404 0.21% 3,540,388
2009-04-29 2009-04-27 16.340 221,653 -5,049 0.21% 3,621,747
2009-04-27 2009-04-23 17.627 226,702 +50 0.22% 3,996,096
2009-04-22 2009-04-20 19.013 226,652 -16,157 0.22% 4,309,445
2009-04-21 2009-04-17 18.419 242,809 +16,157 0.23% 4,472,375
2009-04-20 2009-04-16 17.132 226,652 -4,695 0.22% 3,882,989
2009-04-17 2009-04-15 16.439 231,347 -32,920 0.22% 3,803,054
2009-04-16 2009-04-14 15.944 264,267 -1,161 0.25% 4,213,367
2009-04-14 2009-04-08 14.854 265,428 -7,069 0.26% 3,942,743
2009-04-09 2009-04-07 15.349 272,497 -12,673 0.26% 4,182,673
2009-04-08 2009-04-06 15.944 285,170 -707 0.27% 4,546,636
2009-04-07 2009-04-03 16.340 285,877 +757 0.28% 4,671,149
2009-04-06 2009-04-02 16.142 285,120 -2,221 0.27% 4,602,309
2009-04-03 2009-04-01 15.448 287,341 +505 0.28% 4,438,975
2009-04-02 2009-03-31 15.250 286,836 +13,026 0.28% 4,374,364
2009-04-01 2009-03-30 14.755 273,810 +14,238 0.26% 4,040,137
2009-03-31 2009-03-27 15.052 259,572 +8,079 0.25% 3,907,167
2009-03-27 2009-03-25 13.567 251,493 +5,049 0.24% 3,411,984
2009-03-26 2009-03-24 14.161 246,444 +2,020 0.24% 3,489,915
2009-03-25 2009-03-23 14.260 244,424 -4,040 0.24% 3,485,514
2009-03-23 2009-03-19 13.765 248,464 +1,162 0.24% 3,420,100
2009-03-20 2009-03-18 13.567 247,302 -2,020 0.24% 3,355,125
2009-03-19 2009-03-17 13.072 249,322 -20,196 0.24% 3,259,080
2009-03-18 2009-03-16 12.874 269,518 -10,098 0.26% 3,469,698
2009-03-17 2009-03-13 12.874 279,616 -10,098 0.27% 3,599,696
2009-03-12 2009-03-10 13.270 289,714 -1,919 0.28% 3,844,455
2009-03-10 2009-03-06 13.072 291,633 -8,179 0.28% 3,812,160
2009-03-09 2009-03-05 13.369 299,812 +2,019 0.29% 4,008,144
2009-03-06 2009-03-04 13.369 297,793 +3,030 0.29% 3,981,152
2009-03-05 2009-03-03 12.775 294,763 +3,837 0.28% 3,765,505
2009-03-04 2009-03-02 12.973 290,926 -6,766 0.28% 3,774,108
2009-03-03 2009-02-27 13.171 297,692 -9,593 0.29% 3,920,842
2009-02-20 2009-02-18 14.458 307,285 +9,088 0.30% 4,442,779
2009-02-18 2009-02-16 14.656 298,197 -8,078 0.29% 4,370,443
2009-02-17 2009-02-13 15.052 306,275 +10,098 0.29% 4,610,156
2009-01-07 2009-01-05 12.676 296,177 +19,186 0.28% 3,754,238
2009-01-05 2008-12-31 11.487 276,991 -5,453 0.27% 3,181,883
2008-12-30 2008-12-24 11.190 282,444 -1,514 0.27% 3,160,613
2008-12-18 2008-12-16 9.804 283,958 +10,098 0.27% 2,783,876
2008-12-16 2008-12-12 9.705 273,860 -3,030 0.26% 2,657,757
2008-12-15 2008-12-11 10.002 276,890 +7,826 0.27% 2,769,422
2008-12-11 2008-12-09 9.408 269,064 -1,514 0.26% 2,531,277
2008-12-10 2008-12-08 9.705 270,578 +1,514 0.26% 2,625,905
2008-12-08 2008-12-04 8.516 269,064 +1,010 0.26% 2,291,472
2008-11-28 2008-11-26 9.111 268,054 +2,525 0.26% 2,442,140
2008-11-18 2008-11-14 9.408 265,529 +504 0.25% 2,498,021
2008-10-30 2008-10-28 8.417 265,025 -9,189 0.25% 2,230,829
2008-09-26 2008-09-24 11.883 274,214 +101 0.26% 3,258,602
2008-09-24 2008-09-22 12.379 274,113 +101 0.26% 3,393,127
2008-08-19 2008-08-15 15.845 274,012 -4,241 0.26% 4,341,603
2008-08-15 2008-08-13 17.330 278,253 -6,210 0.27% 4,822,124
2008-07-14 2008-07-10 20.796 284,463 +505 0.40% 5,915,693
2008-07-08 2008-07-04 18.914 283,958 +50 0.40% 5,370,911
2008-07-07 2008-07-03 20.103 283,908 +2,020 0.40% 5,707,346
2008-07-03 2008-06-30 21.390 281,888 -10,098 0.40% 6,029,633
2008-06-30 2008-06-26 22.083 291,986 -12,118 0.41% 6,448,035
2008-06-26 2008-06-24 22.876 304,104 +1,010 0.43% 6,956,561
2008-06-18 2008-06-16 23.272 303,094 -5,352 0.43% 7,053,517
2008-06-16 2008-06-12 22.579 308,446 -3,383 0.44% 6,964,252
2008-06-12 2008-06-10 22.777 311,829 -6,816 0.44% 7,102,395
2008-06-06 2008-06-04 24.460 318,645 -3,838 0.45% 7,794,075
2008-06-02 2008-05-29 24.658 322,483 -2,726 0.46% 7,951,823
2008-05-30 2008-05-28 24.757 325,209 -909 0.46% 8,051,246
2008-05-29 2008-05-27 24.757 326,118 +4,645 0.46% 8,073,750
2008-05-27 2008-05-23 25.747 321,473 -1,414 0.45% 8,277,103
2008-05-22 2008-05-20 25.747 322,887 -7,573 0.46% 8,313,510
2008-05-21 2008-05-19 27.233 330,460 +7,573 0.47% 8,999,370
2008-05-06 2008-05-02 29.709 322,887 -8,078 0.46% 9,592,512
2008-05-05 2008-04-30 27.233 330,965 -25,094 0.47% 9,013,123
2008-04-15 2008-04-11 23.173 356,059 -5,049 0.50% 8,250,843
2008-04-14 2008-04-10 23.866 361,108 +2,171 0.51% 8,618,162
2008-04-11 2008-04-09 23.767 358,937 +6,059 0.51% 8,530,804
2008-04-10 2008-04-08 23.767 352,878 +1,010 0.50% 8,386,801
2008-04-08 2008-04-03 23.569 351,868 -13,734 0.50% 8,293,107
2008-04-02 2008-03-31 22.975 365,602 +3,939 0.52% 8,399,570
2008-04-01 2008-03-28 23.767 361,663 +13,834 0.51% 8,595,593
2008-03-28 2008-03-26 22.777 347,829 +354 0.49% 7,922,352
2008-03-27 2008-03-25 22.876 347,475 +5,856 0.49% 7,948,699
2008-03-20 2008-03-18 22.083 341,619 -4,039 0.48% 7,544,099
2008-02-15 2008-02-13 27.728 345,658 -4,645 0.49% 9,584,405
2008-02-11 2008-02-04 28.718 350,303 -909 0.50% 10,060,102
2008-02-05 2008-02-01 27.728 351,212 +4,039 0.50% 9,738,406
2008-01-30 2008-01-28 27.728 347,173 -14,642 0.49% 9,626,413
2008-01-29 2008-01-25 29.709 361,815 +5,453 0.51% 10,749,007
2008-01-28 2008-01-24 28.718 356,362 -5,049 0.50% 10,234,106
2008-01-25 2008-01-23 28.223 361,411 +5,049 0.51% 10,200,154
2008-01-24 2008-01-22 27.728 356,362 +5,453 0.50% 9,881,206
2008-01-22 2008-01-18 31.194 350,909 +3,938 0.50% 10,946,255
2008-01-21 2008-01-17 31.689 346,971 +2,828 0.49% 10,995,214
2008-01-17 2008-01-15 35.155 344,143 -3,030 0.49% 12,098,396
2008-01-16 2008-01-14 37.631 347,173 +3,030 0.49% 13,064,418
2008-01-11 2008-01-09 34.165 344,143 -404 0.49% 11,757,596
2008-01-09 2008-01-07 34.165 344,547 -1,010 0.49% 11,771,399
2008-01-07 2008-01-03 33.670 345,557 +808 0.49% 11,634,805
2008-01-04 2008-01-02 35.650 344,749 +202 0.49% 12,290,400
2008-01-03 2007-12-31 35.650 344,547 -51 0.49% 12,283,199
2008-01-02 2007-12-27 35.650 344,598 -13,884 0.49% 12,285,017
2007-12-28 2007-12-24 36.145 358,482 -8,584 0.51% 12,957,486
2007-12-27 2007-12-20 32.679 367,066 +1,010 0.52% 11,995,507
2007-12-20 2007-12-18 32.184 366,056 +303 0.52% 11,781,251
2007-12-19 2007-12-17 33.175 365,753 +5,049 0.52% 12,133,699
2007-12-18 2007-12-14 35.650 360,704 -3,029 0.51% 12,859,201
2007-12-14 2007-12-12 39.116 363,733 +2,524 0.51% 14,227,884
2007-12-13 2007-12-11 38.126 361,209 +656 0.51% 13,771,454
2007-12-07 2007-12-05 39.611 360,553 -37,564 0.51% 14,282,019
2007-12-06 2007-12-04 39.611 398,117 -18,833 0.56% 15,769,983
2007-12-05 2007-12-03 40.107 416,950 -7,069 0.59% 16,722,435
2007-11-29 2007-11-27 41.097 424,019 -5,958 0.66% 17,425,848
2007-11-27 2007-11-23 40.602 429,977 -27,265 0.66% 17,457,803
2007-11-26 2007-11-22 39.611 457,242 -1,716 0.71% 18,112,009
2007-11-23 2007-11-21 41.592 458,958 +908 0.71% 19,088,981
2007-11-22 2007-11-20 42.582 458,050 +11,310 0.71% 19,504,816
2007-11-20 2007-11-16 43.573 446,740 -14,339 0.69% 19,465,611
2007-11-19 2007-11-15 46.048 461,079 +50 0.71% 21,231,898
2007-11-15 2007-11-13 43.573 461,029 -2,019 0.71% 20,088,219
2007-11-13 2007-11-09 46.543 463,048 +26,709 0.72% 21,551,842
2007-11-12 2007-11-08 46.543 436,339 -7,068 0.67% 20,308,713
2007-11-09 2007-11-07 48.029 443,407 +1,716 0.69% 21,296,331
2007-11-08 2007-11-06 45.553 441,691 +5,049 0.68% 20,120,413
2007-11-07 2007-11-05 45.058 436,642 -28,274 0.68% 19,674,215
2007-11-06 2007-11-02 49.019 464,916 -70,384 0.72% 22,789,784
2007-11-05 2007-11-01 43.077 535,300 -1,010 0.83% 23,059,348
2007-11-01 2007-10-30 40.602 536,310 -202 0.83% 21,775,105
2007-10-31 2007-10-29 41.097 536,512 +10,098 0.83% 22,048,957
2007-10-30 2007-10-26 42.582 526,414 +39,635 0.81% 22,415,911
2007-10-29 2007-10-25 38.621 486,779 -7,068 0.75% 18,799,961
2007-10-25 2007-10-23 39.611 493,847 +20,246 0.76% 19,561,985
2007-10-24 2007-10-22 37.136 473,601 +1,010 0.73% 17,587,511
2007-10-18 2007-10-16 38.126 472,591 -202 0.73% 18,018,004
2007-10-17 2007-10-15 39.611 472,793 -4,746 0.73% 18,728,006
2007-10-16 2007-10-12 40.602 477,539 -1,313 0.74% 19,388,902
2007-10-15 2007-10-11 43.573 478,852 +11,613 0.74% 20,864,813
2007-10-10 2007-10-08 44.563 467,239 +1,515 0.72% 20,821,505
2007-10-08 2007-10-04 44.563 465,724 -2,020 0.72% 20,753,992
2007-10-05 2007-10-03 44.563 467,744 +1,010 0.72% 20,844,009
2007-10-04 2007-10-02 45.058 466,734 -353 0.72% 21,030,101
2007-10-02 2007-09-27 44.563 467,087 +1,009 0.72% 20,814,731
2007-09-27 2007-09-24 46.543 466,078 -3,029 0.72% 21,692,868
2007-09-25 2007-09-21 47.534 469,107 -11,512 0.73% 22,298,398
2007-09-24 2007-09-20 49.019 480,619 -909 0.74% 23,559,531
2007-09-21 2007-09-19 50.505 481,528 -1,010 0.74% 24,319,365
2007-09-20 2007-09-18 48.029 482,538 -13,581 0.75% 23,175,749
2007-09-19 2007-09-17 51.495 496,119 -31,910 0.77% 25,547,577
2007-09-18 2007-09-14 51.495 528,029 -2,929 0.82% 27,190,778
2007-09-17 2007-09-13 50.505 530,958 -9,088 0.82% 26,815,806
2007-09-14 2007-09-12 52.485 540,046 +74,827 0.84% 28,344,391
2007-09-13 2007-09-11 47.534 465,219 +22,064 0.72% 22,113,587
2007-09-12 2007-09-10 47.039 443,155 -15,652 0.69% 20,845,378
2007-09-11 2007-09-07 46.543 458,807 -3,231 0.71% 21,354,451
2007-09-10 2007-09-06 45.553 462,038 +1,009 0.71% 21,047,283
2007-09-07 2007-09-05 46.048 461,029 -12,016 0.71% 21,229,595
2007-09-06 2007-09-04 46.543 473,045 -1,616 0.73% 22,017,136
2007-09-05 2007-09-03 47.534 474,661 +1,010 0.73% 22,562,400
2007-09-04 2007-08-31 48.029 473,651 -808 0.73% 22,748,916
2007-09-03 2007-08-30 48.029 474,459 +252 0.73% 22,787,724
2007-08-31 2007-08-29 45.058 474,207 -6,260 0.73% 21,366,819
2007-08-30 2007-08-28 47.534 480,467 -4,494 0.74% 22,838,381
2007-08-29 2007-08-27 50.505 484,961 +19,489 0.75% 24,492,747
2007-08-28 2007-08-24 48.029 465,472 +9,896 0.72% 22,356,088
2007-08-27 2007-08-23 45.058 455,576 -78,159 0.70% 20,527,343
2007-08-24 2007-08-22 44.563 533,735 -4,494 0.83% 23,784,757
2007-08-23 2007-08-21 41.592 538,229 -32,566 0.83% 22,386,021
2007-08-22 2007-08-20 41.592 570,795 +6,412 0.88% 23,740,506
2007-08-21 2007-08-17 39.116 564,383 -140,161 0.87% 22,076,567
2007-08-20 2007-08-16 41.592 704,544 -21,711 1.09% 29,303,394
2007-08-17 2007-08-15 45.058 726,255 -1,010 1.12% 32,723,598
2007-08-16 2007-08-14 47.039 727,265 +2,020 1.12% 34,209,507
2007-08-15 2007-08-13 46.543 725,245 -6,211 1.12% 33,755,389
2007-08-14 2007-08-10 46.543 731,456 -20,297 1.13% 34,044,470
2007-08-13 2007-08-09 49.019 751,753 +16,157 1.16% 36,850,288
2007-08-10 2007-08-08 48.029 735,596 +5,403 1.14% 35,329,835
2007-08-09 2007-08-07 48.524 730,193 -16,359 1.13% 35,431,885
2007-08-08 2007-08-06 49.514 746,552 -404 1.15% 36,964,989
2007-08-07 2007-08-03 52.485 746,956 +2,070 1.16% 39,204,092
2007-08-06 2007-08-02 51.495 744,886 +17,116 1.15% 38,357,798
2007-08-03 2007-08-01 54.466 727,770 +17,621 1.13% 39,638,513
2007-08-02 2007-07-31 57.437 710,149 +29,133 1.10% 40,788,524
2007-08-01 2007-07-30 58.427 681,016 +505 1.05% 39,789,625
2007-07-31 2007-07-27 58.427 680,511 -9,845 1.05% 39,760,119
2007-07-30 2007-07-26 61.398 690,356 +4,897 1.07% 42,386,280
2007-07-27 2007-07-25 59.417 685,459 +16,662 1.06% 40,728,015
2007-07-26 2007-07-24 59.417 668,797 +15,703 1.03% 39,738,007
2007-07-25 2007-07-23 59.417 653,094 +10,956 1.01% 38,804,979
2007-07-24 2007-07-20 60.407 642,138 +13,834 0.99% 38,789,905
2007-07-23 2007-07-19 58.427 628,304 -78,512 0.97% 36,709,828
2007-07-20 2007-07-18 59.417 706,816 -72,151 1.09% 41,996,987
2007-07-19 2007-07-17 58.427 778,967 -8,079 1.20% 45,512,594
2007-07-18 2007-07-16 62.388 787,046 +9,291 1.22% 49,102,226
2007-07-17 2007-07-13 57.437 777,755 -16,107 1.20% 44,671,581
2007-07-16 2007-07-12 55.456 793,862 -6,917 1.23% 44,024,411
2007-07-13 2007-07-11 57.437 800,779 -5,907 1.24% 45,994,000
2007-07-12 2007-07-10 55.456 806,686 +46,501 1.25% 44,735,579
2007-07-11 2007-07-09 58.427 760,185 -8,331 1.18% 44,415,220
2007-07-10 2007-07-06 51.495 768,516 -908 1.19% 39,574,622
2007-07-09 2007-07-05 49.019 769,424 +1,969 1.19% 37,716,505
2007-07-06 2007-07-04 49.514 767,455 -30,799 1.19% 37,999,986
2007-07-05 2007-07-03 47.534 798,254 +38,372 1.23% 37,943,978
2007-07-04 2007-06-29 45.553 759,882 +6,059 1.18% 34,615,013
2007-07-03 2007-06-28 47.534 753,823 -5,554 1.17% 35,832,007
2007-06-29 2007-06-27 43.077 759,377 -78,058 1.21% 32,712,008
2007-06-28 2007-06-26 44.563 837,435 +25,245 1.33% 37,318,496
2007-06-27 2007-06-25 46.543 812,190 +27,921 1.29% 37,802,107
2007-06-26 2007-06-22 49.514 784,269 1.25% 38,832,519

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