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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.880 0 +0
2025-10-13 2025-10-09 0.880 0 +0
2025-10-10 2025-10-08 0.870 0 +0
2025-10-09 2025-10-06 0.880 0 +0
2025-10-08 2025-10-03 0.900 0 +0
2025-10-06 2025-10-02 0.900 0 +0
2025-10-03 2025-09-30 0.850 0 +0
2025-10-02 2025-09-29 0.850 0 +0
2025-09-30 2025-09-26 0.840 0 +0
2025-09-29 2025-09-25 0.840 0 +0
2025-09-26 2025-09-24 0.860 0 +0
2025-09-25 2025-09-23 0.820 0 +0
2025-09-24 2025-09-22 0.850 0 +0
2025-09-23 2025-09-19 0.870 0 +0
2025-09-22 2025-09-18 0.850 0 +0
2025-09-19 2025-09-17 0.860 0 +0
2025-09-18 2025-09-16 0.850 0 +0
2025-09-17 2025-09-15 0.870 0 +0
2025-09-16 2025-09-12 0.870 0 +0
2025-09-15 2025-09-11 0.870 0 +0
2025-09-12 2025-09-10 0.890 0 +0
2025-09-11 2025-09-09 0.860 0 +0
2025-09-10 2025-09-08 0.850 0 +0
2025-09-09 2025-09-05 0.870 0 +0
2025-09-08 2025-09-04 0.870 0 +0
2025-09-05 2025-09-03 0.860 0 +0
2025-09-04 2025-09-02 0.840 0 +0
2025-09-03 2025-09-01 0.880 0 +0
2025-09-02 2025-08-29 0.870 0 +0
2025-09-01 2025-08-28 0.870 0 +0
2025-08-29 2025-08-27 0.880 0 +0
2025-08-28 2025-08-26 0.850 0 +0
2025-08-27 2025-08-25 0.820 0 +0
2025-08-26 2025-08-22 0.770 0 +0
2025-08-25 2025-08-21 0.800 0 -6,000
2025-08-20 2025-08-18 0.850 6,000 +6,000 0.00% 5,100
2025-05-12 2025-05-08 0.740 0 -108,000
2025-03-20 2025-03-18 0.800 108,000 +18,000 0.07% 86,400
2025-03-13 2025-03-11 0.800 90,000 -12,000 0.06% 72,000
2025-02-20 2025-02-18 0.730 102,000 +12,000 0.07% 74,460
2024-11-19 2024-11-15 0.720 90,000 -12,000 0.06% 64,800
2024-06-25 2024-06-21 0.790 102,000 -18,000 0.07% 80,580
2024-06-19 2024-06-17 0.880 120,000 +63,000 0.08% 105,600
2024-06-18 2024-06-14 0.850 57,000 +12,000 0.04% 48,450
2024-06-17 2024-06-13 0.810 45,000 +12,000 0.03% 36,450
2024-06-04 2024-05-31 0.830 33,000 -99,000 0.02% 27,390
2024-06-03 2024-05-30 0.840 132,000 +132,000 0.09% 110,880
2024-05-08 2024-05-06 0.810 0 -3,000
2024-03-14 2024-03-12 1.090 3,000 +3,000 0.00% 3,270
2023-06-07 2023-06-05 0.950 0 -3,000
2023-05-19 2023-05-17 0.770 3,000 +3,000 0.00% 2,310
2023-05-12 2023-05-10 0.900 0 -20,000
2023-04-24 2023-04-20 1.030 20,000 +10,000 0.01% 20,600
2023-04-20 2023-04-18 1.050 10,000 -11,500 0.01% 10,500
2023-04-18 2023-04-14 1.060 21,500 +11,500 0.01% 22,790
2023-04-17 2023-04-13 1.050 10,000 -3,800 0.01% 10,500
2023-04-14 2023-04-12 0.990 13,800 +3,800 0.01% 13,662
2023-02-17 2023-02-15 1.210 10,000 +10,000 0.01% 12,100
2023-02-09 2023-02-07 1.340 0 -10,000
2023-02-08 2023-02-06 1.470 10,000 +10,000 0.01% 14,700
2023-02-06 2023-02-02 1.580 0 -20,000
2023-01-31 2023-01-27 0.800 20,000 +10,000 0.01% 16,000
2022-12-20 2022-12-16 0.800 10,000 -8,700 0.01% 8,000
2022-08-02 2022-07-29 0.890 18,700 +10,000 0.01% 16,643
2022-06-21 2022-06-17 1.130 8,700 +8,700 0.01% 9,831
2022-05-17 2022-05-13 0.950 0 -17,000
2022-03-25 2022-03-23 0.940 17,000 -3,000 0.01% 15,980
2022-03-17 2022-03-15 0.900 20,000 -10,000 0.01% 18,000
2022-03-11 2022-03-09 1.060 30,000 +20,000 0.02% 31,800
2022-02-14 2022-02-10 1.140 10,000 +3,000 0.01% 11,400
2022-02-10 2022-02-08 1.200 7,000 -3,000 0.00% 8,400
2022-01-13 2022-01-11 1.270 10,000 +3,000 0.01% 12,700
2022-01-04 2021-12-31 1.280 7,000 -3,000 0.00% 8,960
2021-12-06 2021-12-02 1.110 10,000 -35,800 0.01% 11,100
2021-11-22 2021-11-18 1.180 45,800 -10,000 0.03% 54,044
2021-11-19 2021-11-17 1.240 55,800 -4,400 0.04% 69,192
2021-10-27 2021-10-25 1.160 60,200 +10,000 0.04% 69,832
2021-09-07 2021-09-03 1.400 50,200 +4,400 0.03% 70,280
2021-07-13 2021-07-09 1.480 45,800 +13,800 0.03% 67,784
2021-07-12 2021-07-08 1.510 32,000 -8,000 0.02% 48,320
2021-07-02 2021-06-29 1.660 40,000 +40,000 0.03% 66,400
2021-05-13 2021-05-11 1.780 0 -224,600
2021-05-12 2021-05-10 1.810 224,600 -7,000 0.15% 406,526
2021-05-11 2021-05-07 1.820 231,600 -6,000 0.16% 421,512
2021-05-03 2021-04-29 1.830 237,600 +5,000 0.16% 434,808
2021-04-15 2021-04-13 1.900 232,600 -10,000 0.16% 441,940
2021-04-14 2021-04-12 1.930 242,600 -10,000 0.17% 468,218
2021-04-07 2021-03-31 1.900 252,600 +6,000 0.17% 479,940
2021-03-25 2021-03-23 1.960 246,600 -69,800 0.17% 483,336
2021-03-22 2021-03-18 2.070 316,400 -5,000 0.22% 654,948
2021-03-16 2021-03-12 2.020 321,400 +74,000 0.22% 649,228
2021-03-09 2021-03-05 2.140 247,400 -10,000 0.17% 529,436
2021-03-08 2021-03-04 2.160 257,400 -30,000 0.18% 555,984
2021-03-04 2021-03-02 2.240 287,400 +4,700 0.20% 643,776
2021-02-26 2021-02-24 2.300 282,700 -60,000 0.19% 650,210
2021-02-25 2021-02-23 2.360 342,700 +8,000 0.23% 808,772
2021-02-24 2021-02-22 2.300 334,700 -287,000 0.23% 769,810
2021-02-19 2021-02-17 2.620 621,700 +60,000 0.42% 1,628,854
2021-02-18 2021-02-16 2.550 561,700 +4,000 0.33% 1,432,335
2021-02-17 2021-02-11 2.430 557,700 +90,000 0.33% 1,355,211
2021-02-16 2021-02-09 2.520 467,700 +58,000 0.28% 1,178,604
2021-02-10 2021-02-08 2.750 409,700 +27,000 0.24% 1,126,675
2021-02-09 2021-02-05 2.600 382,700 +264,700 0.23% 995,020
2021-02-08 2021-02-04 2.130 118,000 +70,000 0.07% 251,340
2021-02-01 2021-01-28 2.140 48,000 +3,000 0.03% 102,720
2021-01-25 2021-01-21 2.640 45,000 +20,000 0.03% 118,800
2021-01-22 2021-01-20 2.390 25,000 -5,000 0.01% 59,750
2021-01-21 2021-01-19 2.090 30,000 +30,000 0.02% 62,700
2020-12-17 2020-12-15 2.120 0 -22,800
2020-11-20 2020-11-18 2.200 22,800 +10,000 0.01% 50,160
2020-11-18 2020-11-16 2.280 12,800 +12,800 0.01% 29,184
2020-11-11 2020-11-09 2.540 0 -10,000
2020-10-14 2020-10-09 2.750 10,000 +10,000 0.01% 27,500
2020-09-23 2020-09-21 2.800 0 -42,000
2020-09-10 2020-09-08 2.930 42,000 +12,000 0.03% 123,060
2020-08-14 2020-08-12 3.100 30,000 +3,000 0.02% 93,000
2020-08-10 2020-08-06 3.370 27,000 +10,000 0.02% 90,990
2020-08-04 2020-07-31 3.340 17,000 -3,000 0.01% 56,780
2020-07-28 2020-07-24 3.460 20,000 +10,000 0.01% 69,200
2020-07-24 2020-07-22 3.450 10,000 +7,000 0.01% 34,500
2020-07-16 2020-07-14 3.150 3,000 +3,000 0.00% 9,450
2020-07-14 2020-07-10 3.350 0 -9,400
2020-07-13 2020-07-09 3.500 9,400 -3,000 0.01% 32,900
2020-07-03 2020-06-30 3.130 12,400 +10,000 0.01% 38,812
2020-06-30 2020-06-26 3.180 2,400 +2,400 0.00% 7,632
2020-06-24 2020-06-22 3.270 0 -37,800
2020-06-22 2020-06-18 3.340 37,800 +7,600 0.02% 126,252
2020-06-18 2020-06-16 3.300 30,200 +10,000 0.02% 99,660
2020-06-12 2020-06-10 3.340 20,200 -4,500 0.01% 67,468
2020-06-10 2020-06-08 3.080 24,700 +4,500 0.02% 76,076
2020-06-08 2020-06-04 3.370 20,200 +1,000 0.01% 68,074
2020-06-03 2020-06-01 3.400 19,200 +2,000 0.01% 65,280
2020-05-26 2020-05-22 3.700 17,200 -4,500 0.01% 63,640
2020-05-25 2020-05-21 3.930 21,700 +4,500 0.01% 85,281
2020-05-21 2020-05-19 3.650 17,200 +5,000 0.01% 62,780
2020-05-13 2020-05-11 3.770 12,200 -3,000 0.01% 45,994
2020-05-06 2020-05-04 3.720 15,200 -700 0.01% 56,544
2020-04-24 2020-04-22 3.690 15,900 +6,500 0.01% 58,671
2020-04-23 2020-04-21 3.680 9,400 -9,800 0.01% 34,592
2020-04-21 2020-04-17 4.160 19,200 -10,000 0.01% 79,872
2020-04-20 2020-04-16 4.230 29,200 +11,500 0.02% 123,516
2020-04-17 2020-04-15 4.530 17,700 +10,500 0.01% 80,181
2020-04-16 2020-04-14 4.170 7,200 -9,900 0.00% 30,024
2020-04-15 2020-04-09 3.300 17,100 +4,100 0.01% 56,430
2020-03-12 2020-03-10 3.080 13,000 -11,300 0.01% 40,040
2020-02-24 2020-02-20 3.420 24,300 -1,700 0.02% 83,106
2020-02-19 2020-02-17 3.420 26,000 +10,000 0.02% 88,920
2020-02-18 2020-02-14 3.520 16,000 +3,000 0.01% 56,320
2020-02-07 2020-02-05 3.180 13,000 -19,000 0.01% 41,340
2020-02-05 2020-02-03 3.100 32,000 -300 0.02% 99,200
2020-02-04 2020-01-31 3.100 32,300 -700 0.02% 100,130
2020-01-31 2020-01-29 3.290 33,000 -39,800 0.02% 108,570
2020-01-22 2020-01-20 3.440 72,800 +20,000 0.05% 250,432
2020-01-20 2020-01-16 3.530 52,800 -1,300 0.03% 186,384
2020-01-08 2020-01-06 3.370 54,100 -700 0.03% 182,317
2019-11-12 2019-11-08 3.550 54,800 -4,800 0.03% 194,540
2019-11-08 2019-11-06 3.470 59,600 -1,000 0.04% 206,812
2019-11-07 2019-11-05 3.850 60,600 -27,000 0.04% 233,310
2019-11-06 2019-11-04 4.070 87,600 +4,800 0.05% 356,532
2019-10-25 2019-10-23 4.270 82,800 -2,600 0.05% 353,556
2019-10-24 2019-10-22 4.260 85,400 -400 0.05% 363,804
2019-10-16 2019-10-14 4.150 85,800 +16,000 0.05% 356,070
2019-07-22 2019-07-18 4.830 69,800 -30,800 0.04% 337,134
2019-07-15 2019-07-11 4.800 100,600 +12,000 0.06% 482,880
2019-06-26 2019-06-24 4.850 88,600 -2,000 0.06% 429,710
2019-06-24 2019-06-20 4.940 90,600 -400 0.07% 447,564
2019-06-14 2019-06-12 4.990 91,000 +4,000 0.07% 454,090
2019-06-13 2019-06-11 5.070 87,000 +3,000 0.06% 441,090
2019-06-12 2019-06-10 5.100 84,000 +10,000 0.06% 428,400
2019-06-06 2019-06-04 5.190 74,000 +4,200 0.05% 384,060
2019-05-24 2019-05-22 5.760 69,800 +54,900 0.05% 402,048
2019-05-23 2019-05-21 5.690 14,900 +14,900 0.01% 84,781
2019-05-22 2019-05-20 5.060 0 -68,400
2019-05-21 2019-05-17 5.590 68,400 -4,200 0.05% 382,356
2019-05-06 2019-05-02 7.170 72,600 -5,000 0.05% 520,542
2019-04-30 2019-04-26 7.380 77,600 -3,100 0.06% 572,688
2019-04-29 2019-04-25 7.700 80,700 -6,000 0.06% 621,390
2019-04-23 2019-04-17 7.600 86,700 +11,000 0.06% 658,920
2019-04-18 2019-04-16 7.600 75,700 -10,000 0.06% 575,320
2019-04-17 2019-04-15 7.700 85,700 +8,500 0.06% 659,890
2019-04-16 2019-04-12 7.850 77,200 -81,000 0.06% 606,020
2019-04-15 2019-04-11 7.450 158,200 +3,100 0.12% 1,178,590
2019-04-12 2019-04-10 6.150 155,100 +13,200 0.11% 953,865
2019-04-09 2019-04-04 5.360 141,900 +30,000 0.10% 760,584
2019-04-02 2019-03-29 5.190 111,900 +50,500 0.08% 580,761
2019-04-01 2019-03-28 5.100 61,400 -100,000 0.04% 313,140
2019-03-15 2019-03-13 5.220 161,400 +100,000 0.12% 842,508
2019-03-13 2019-03-11 5.170 61,400 -30,000 0.05% 317,438
2019-03-12 2019-03-08 5.260 91,400 -5,000 0.07% 480,764
2019-03-11 2019-03-07 4.970 96,400 -100,000 0.07% 479,108
2019-03-08 2019-03-06 5.200 196,400 -17,100 0.15% 1,021,280
2019-03-07 2019-03-05 4.700 213,500 -12,200 0.16% 1,003,450
2019-03-06 2019-03-04 4.700 225,700 +2,100 0.17% 1,060,790
2019-03-05 2019-03-01 4.630 223,600 -10,000 0.17% 1,035,268
2019-03-01 2019-02-27 4.510 233,600 -50,000 0.17% 1,053,536
2019-02-26 2019-02-22 4.440 283,600 +47,000 0.21% 1,259,184
2019-02-25 2019-02-21 4.190 236,600 -12,400 0.17% 991,354
2019-02-21 2019-02-19 4.040 249,000 +3,000 0.18% 1,005,960
2019-02-20 2019-02-18 4.150 246,000 +10,000 0.18% 1,020,900
2019-02-19 2019-02-15 4.240 236,000 +7,000 0.17% 1,000,640
2019-02-15 2019-02-13 4.100 229,000 -2,700 0.17% 938,900
2019-01-30 2019-01-28 3.990 231,700 +90,000 0.17% 924,483
2019-01-28 2019-01-24 4.020 141,700 +2,200 0.10% 569,634
2019-01-25 2019-01-23 3.960 139,500 +10,000 0.10% 552,420
2019-01-24 2019-01-22 3.990 129,500 -24,600 0.09% 516,705
2019-01-23 2019-01-21 3.810 154,100 -10,400 0.11% 587,121
2019-01-22 2019-01-18 3.190 164,500 +25,000 0.12% 524,755
2019-01-21 2019-01-17 3.150 139,500 +10,000 0.10% 439,425
2019-01-17 2019-01-15 3.750 129,500 +6,000 0.09% 485,625
2019-01-16 2019-01-14 3.880 123,500 +5,100 0.09% 479,180
2019-01-11 2019-01-09 4.150 118,400 +49,000 0.09% 491,360
2019-01-09 2019-01-07 4.360 69,400 -1,400 0.05% 302,584
2019-01-03 2018-12-31 4.750 70,800 +5,400 0.05% 336,300
2018-11-01 2018-10-30 6.270 65,400 -2,000 0.05% 410,058
2018-10-26 2018-10-24 6.090 67,400 +2,000 0.05% 410,466
2018-10-15 2018-10-11 6.400 65,400 -16,200 0.05% 418,560
2018-10-09 2018-10-05 6.990 81,600 -200 0.06% 570,384
2018-09-24 2018-09-20 7.190 81,800 -2,200 0.06% 588,142
2018-08-31 2018-08-29 7.200 84,000 -9,600 0.06% 604,800
2018-08-24 2018-08-22 6.800 93,600 -19,600 0.07% 636,480
2018-08-23 2018-08-21 6.570 113,200 +1,000 0.08% 743,724
2018-08-22 2018-08-20 6.650 112,200 +10,700 0.08% 746,130
2018-08-21 2018-08-17 7.000 101,500 +4,700 0.07% 710,500
2018-08-09 2018-08-07 7.980 96,800 +16,200 0.07% 772,464
2018-08-07 2018-08-03 7.970 80,600 +900 0.06% 642,382
2018-08-06 2018-08-02 8.000 79,700 +100 0.06% 637,600
2018-07-27 2018-07-25 8.190 79,600 +1,000 0.06% 651,924
2018-07-26 2018-07-24 8.120 78,600 +4,000 0.06% 638,232
2018-07-25 2018-07-23 8.490 74,600 +2,000 0.05% 633,354
2018-07-24 2018-07-20 8.810 72,600 +200 0.05% 639,606
2018-07-19 2018-07-17 9.130 72,400 -500 0.05% 661,012
2018-07-17 2018-07-13 9.200 72,900 -1,000 0.05% 670,680
2018-07-16 2018-07-12 9.200 73,900 +2,000 0.05% 679,880
2018-07-13 2018-07-11 9.170 71,900 -2,400 0.05% 659,323
2018-07-12 2018-07-10 9.140 74,300 -1,600 0.05% 679,102
2018-07-05 2018-07-03 9.110 75,900 -6,000 0.05% 691,449
2018-07-03 2018-06-28 8.940 81,900 +37,000 0.06% 732,186
2018-06-29 2018-06-27 9.170 44,900 +3,500 0.03% 411,733
2018-06-27 2018-06-25 9.800 41,400 -1,100 0.03% 405,720
2018-06-26 2018-06-22 9.820 42,500 +3,100 0.03% 417,350
2018-06-25 2018-06-21 9.830 39,400 +5,000 0.03% 387,302
2018-06-21 2018-06-19 10.000 34,400 -13,000 0.02% 344,000
2018-06-15 2018-06-13 10.000 47,400 +500 0.03% 474,000
2018-06-14 2018-06-12 10.040 46,900 +2,000 0.03% 470,876
2018-06-11 2018-06-07 10.060 44,900 +4,000 0.03% 451,694
2018-06-08 2018-06-06 10.140 40,900 +14,700 0.03% 414,726
2018-06-05 2018-06-01 10.040 26,200 +14,200 0.02% 263,048
2018-05-29 2018-05-25 11.140 12,000 +2,000 0.01% 133,680
2018-05-24 2018-05-21 13.100 10,000 +9,500 0.01% 131,000
2018-05-23 2018-05-18 14.120 500 -1,000 0.00% 7,060
2018-05-21 2018-05-17 13.960 1,500 +1,500 0.00% 20,940
2018-05-18 2018-05-16 13.160 0 -4,000
2018-05-17 2018-05-15 12.440 4,000 -10,000 0.00% 49,760
2018-05-14 2018-05-10 12.000 14,000 -17,300 0.01% 168,000
2018-05-11 2018-05-09 12.040 31,300 -18,000 0.02% 376,852
2018-05-10 2018-05-08 11.220 49,300 -6,000 0.04% 553,146
2018-04-20 2018-04-18 9.990 55,300 -3,900 0.04% 552,447
2018-04-18 2018-04-16 10.060 59,200 -6,000 0.04% 595,552
2018-04-10 2018-04-06 10.000 65,200 +4,200 0.05% 652,000
2018-04-09 2018-04-04 10.500 61,000 -4,600 0.04% 640,500
2018-04-04 2018-03-29 10.940 65,600 -13,800 0.05% 717,664
2018-04-03 2018-03-28 10.420 79,400 -2,000 0.06% 827,348
2018-03-26 2018-03-22 9.800 81,400 -19,400 0.06% 797,720
2018-03-23 2018-03-21 9.820 100,800 -600 0.07% 989,856
2018-03-13 2018-03-09 9.130 101,400 +2,000 0.07% 925,782
2018-02-26 2018-02-22 9.020 99,400 +20,000 0.07% 896,588
2018-02-20 2018-02-13 8.920 79,400 -22,400 0.06% 708,248
2018-02-01 2018-01-30 9.250 101,800 +15,100 0.07% 941,650
2018-01-31 2018-01-29 9.230 86,700 +4,900 0.06% 800,241
2018-01-30 2018-01-26 9.200 81,800 +3,900 0.06% 752,560
2018-01-26 2018-01-24 9.210 77,900 +300 0.06% 717,459
2018-01-25 2018-01-23 8.780 77,600 +17,000 0.06% 681,328
2018-01-24 2018-01-22 9.300 60,600 +3,000 0.04% 563,580
2018-01-23 2018-01-19 9.620 57,600 +3,800 0.04% 554,112
2018-01-22 2018-01-18 9.880 53,800 -3,600 0.04% 531,544
2018-01-19 2018-01-17 10.160 57,400 +6,000 0.04% 583,184
2018-01-17 2018-01-15 10.540 51,400 -5,000 0.04% 541,756
2018-01-15 2018-01-11 10.600 56,400 +2,000 0.04% 597,840
2018-01-12 2018-01-10 10.680 54,400 +1,500 0.04% 580,992
2018-01-11 2018-01-09 10.760 52,900 +2,000 0.04% 569,204
2018-01-10 2018-01-08 10.720 50,900 +2,100 0.04% 545,648
2018-01-09 2018-01-05 10.800 48,800 +10,000 0.04% 527,040
2018-01-08 2018-01-04 10.780 38,800 +12,400 0.03% 418,264
2018-01-04 2018-01-02 10.860 26,400 +2,000 0.02% 286,704
2018-01-03 2017-12-29 10.920 24,400 +2,000 0.02% 266,448
2017-12-22 2017-12-20 10.840 22,400 +800 0.02% 242,816
2017-12-19 2017-12-15 11.480 21,600 -2,900 0.02% 247,968
2017-12-14 2017-12-12 11.660 24,500 +6,500 0.02% 285,670
2017-12-11 2017-12-07 11.940 18,000 -4,700 0.01% 214,920
2017-12-08 2017-12-06 11.980 22,700 +700 0.02% 271,946
2017-12-04 2017-11-30 12.460 22,000 +5,300 0.02% 274,120
2017-11-30 2017-11-28 11.740 16,700 +1,600 0.01% 196,058
2017-11-29 2017-11-27 11.500 15,100 -2,000 0.01% 173,650
2017-11-28 2017-11-24 11.400 17,100 -3,900 0.01% 194,940
2017-11-24 2017-11-22 11.320 21,000 +9,000 0.02% 237,720
2017-11-23 2017-11-21 12.440 12,000 -10,000 0.01% 149,280
2017-11-17 2017-11-15 11.900 22,000 +2,000 0.02% 261,800
2017-11-16 2017-11-14 12.360 20,000 +12,000 0.01% 247,200
2017-11-06 2017-11-02 12.520 8,000 -9,300 0.01% 100,160
2017-10-31 2017-10-27 12.940 17,300 +3,000 0.01% 223,862
2017-10-24 2017-10-20 13.420 14,300 -5,000 0.01% 191,906
2017-10-23 2017-10-19 13.060 19,300 +3,000 0.01% 252,058
2017-10-13 2017-10-11 13.080 16,300 -4,000 0.01% 213,204
2017-10-11 2017-10-09 12.740 20,300 -23,500 0.01% 258,622
2017-10-10 2017-10-06 12.680 43,800 +2,000 0.03% 555,384
2017-10-06 2017-10-03 13.220 41,800 +4,000 0.03% 552,596
2017-09-20 2017-09-18 13.380 37,800 +15,000 0.03% 505,764
2017-09-19 2017-09-15 14.280 22,800 -18,900 0.02% 325,584
2017-09-18 2017-09-14 14.360 41,700 +1,500 0.03% 598,812
2017-09-14 2017-09-12 14.360 40,200 +20,000 0.03% 577,272
2017-09-13 2017-09-11 14.920 20,200 -10,000 0.01% 301,384
2017-09-12 2017-09-08 16.220 30,200 -8,000 0.02% 489,844
2017-09-11 2017-09-07 16.480 38,200 +10,500 0.03% 629,536
2017-09-07 2017-09-05 16.500 27,700 +6,400 0.02% 457,050
2017-09-06 2017-09-04 17.180 21,300 +12,800 0.02% 365,934
2017-08-31 2017-08-29 15.000 8,500 +3,000 0.01% 127,500
2017-08-30 2017-08-28 15.000 5,500 -2,000 0.00% 82,500
2017-08-25 2017-08-22 14.700 7,500 -4,000 0.01% 110,250
2017-08-21 2017-08-17 14.340 11,500 +200 0.01% 164,910
2017-08-09 2017-08-07 14.360 11,300 -2,000 0.01% 162,268
2017-08-07 2017-08-03 13.720 13,300 +13,300 0.01% 182,476
2017-07-27 2017-07-25 14.360 0 -11,400
2017-07-24 2017-07-20 14.240 11,400 -10,000 0.01% 162,336
2017-07-21 2017-07-19 13.940 21,400 -500 0.02% 298,316
2017-07-14 2017-07-12 13.280 21,900 +10,000 0.02% 290,832
2017-07-05 2017-07-03 14.000 11,900 +2,000 0.01% 166,600
2017-07-03 2017-06-29 14.080 9,900 -2,000 0.01% 139,392
2017-06-30 2017-06-28 14.120 11,900 -100 0.01% 168,028
2017-06-29 2017-06-27 14.260 12,000 -9,900 0.01% 171,120
2017-06-28 2017-06-26 14.180 21,900 -10,000 0.02% 310,542
2017-06-26 2017-06-22 13.880 31,900 +3,000 0.02% 442,772
2017-06-23 2017-06-21 13.780 28,900 +2,000 0.02% 398,242
2017-06-22 2017-06-20 13.460 26,900 +10,000 0.02% 362,074
2017-06-21 2017-06-19 13.420 16,900 +5,000 0.01% 226,798
2017-06-19 2017-06-15 13.600 11,900 -1,900 0.01% 161,840
2017-06-13 2017-06-09 13.640 13,800 +9,000 0.01% 188,232
2017-06-12 2017-06-08 14.920 4,800 +4,800 0.00% 71,616
2017-06-09 2017-06-07 13.160 0 -8,000
2017-06-06 2017-06-02 9.900 8,000 -7,000 0.01% 79,200
2017-06-05 2017-06-01 9.600 15,000 -2,000 0.01% 144,000
2017-06-01 2017-05-29 9.410 17,000 +4,000 0.01% 159,970
2017-05-29 2017-05-25 9.400 13,000 -11,000 0.01% 122,200
2017-05-26 2017-05-24 9.080 24,000 +10,000 0.02% 217,920
2017-05-24 2017-05-22 9.000 14,000 -3,000 0.01% 126,000
2017-05-22 2017-05-18 8.940 17,000 +7,000 0.01% 151,980
2017-05-17 2017-05-15 8.900 10,000 -4,800 0.01% 89,000
2017-05-16 2017-05-12 8.610 14,800 +10,300 0.01% 127,428
2017-05-12 2017-05-10 9.100 4,500 +4,500 0.00% 40,950
2017-05-11 2017-05-09 9.300 0 -73,100
2017-05-10 2017-05-08 9.100 73,100 +4,000 0.05% 665,210
2017-05-04 2017-04-28 9.930 69,100 -4,000 0.05% 686,163
2017-04-28 2017-04-26 10.040 73,100 -4,000 0.05% 733,924
2017-04-27 2017-04-25 10.040 77,100 +8,200 0.06% 774,084
2017-04-26 2017-04-24 10.060 68,900 -24,300 0.05% 693,134
2017-04-25 2017-04-21 10.320 93,200 -15,500 0.07% 961,824
2017-04-24 2017-04-20 10.080 108,700 -36,600 0.08% 1,095,696
2017-04-21 2017-04-19 8.780 145,300 -36,300 0.11% 1,275,734
2017-04-20 2017-04-18 7.840 181,600 -3,000 0.13% 1,423,744
2017-04-18 2017-04-12 7.680 184,600 -13,000 0.13% 1,417,728
2017-04-12 2017-04-10 7.250 197,600 +8,000 0.14% 1,432,600
2017-04-07 2017-04-05 7.500 189,600 +5,000 0.14% 1,422,000
2017-04-05 2017-03-31 7.600 184,600 +26,000 0.13% 1,402,960
2017-04-03 2017-03-30 7.640 158,600 +3,100 0.12% 1,211,704
2017-03-29 2017-03-27 7.800 155,500 +4,900 0.11% 1,212,900
2017-03-27 2017-03-23 7.980 150,600 +1,200 0.11% 1,201,788
2017-03-24 2017-03-22 8.120 149,400 +8,000 0.11% 1,213,128
2017-03-22 2017-03-20 8.400 141,400 -12,000 0.10% 1,187,760
2017-03-21 2017-03-17 7.910 153,400 +8,000 0.11% 1,213,394
2017-03-17 2017-03-15 8.100 145,400 +2,000 0.11% 1,177,740
2017-03-16 2017-03-14 7.840 143,400 +13,800 0.10% 1,124,256
2017-03-14 2017-03-10 8.200 129,600 +3,000 0.09% 1,062,720
2017-03-02 2017-02-28 8.780 126,600 +11,400 0.09% 1,111,548
2017-03-01 2017-02-27 9.070 115,200 +16,900 0.08% 1,044,864
2017-02-28 2017-02-24 9.050 98,300 -2,700 0.07% 889,615
2017-02-24 2017-02-22 9.170 101,000 -19,000 0.07% 926,170
2017-02-23 2017-02-21 8.800 120,000 -12,000 0.09% 1,056,000
2017-02-15 2017-02-13 8.300 132,000 -10,000 0.10% 1,095,600
2017-02-02 2017-01-27 8.350 142,000 -5,000 0.10% 1,185,700
2017-01-23 2017-01-19 8.090 147,000 -8,000 0.11% 1,189,230
2017-01-17 2017-01-13 7.530 155,000 +5,000 0.11% 1,167,150
2017-01-12 2017-01-10 7.700 150,000 +2,000 0.11% 1,155,000
2017-01-11 2017-01-09 7.610 148,000 +10,000 0.11% 1,126,280
2017-01-10 2017-01-06 7.810 138,000 +3,000 0.10% 1,077,780
2017-01-04 2016-12-30 8.510 135,000 -3,000 0.10% 1,148,850
2017-01-03 2016-12-29 8.000 138,000 -2,000 0.10% 1,104,000
2016-12-22 2016-12-20 7.370 140,000 +1,000 0.10% 1,031,800
2016-12-12 2016-12-08 7.430 139,000 +10,000 0.10% 1,032,770
2016-12-06 2016-12-02 8.310 129,000 +3,000 0.09% 1,071,990
2016-12-02 2016-11-30 8.850 126,000 -7,000 0.09% 1,115,100
2016-12-01 2016-11-29 8.350 133,000 -6,000 0.10% 1,110,550
2016-11-23 2016-11-21 7.650 139,000 -1,400 0.10% 1,063,350
2016-11-22 2016-11-18 7.530 140,400 -3,600 0.10% 1,057,212
2016-11-18 2016-11-16 7.220 144,000 -4,500 0.10% 1,039,680
2016-11-17 2016-11-15 7.080 148,500 +5,000 0.11% 1,051,380
2016-11-16 2016-11-14 7.440 143,500 +1,800 0.10% 1,067,640
2016-11-14 2016-11-10 7.750 141,700 +3,200 0.10% 1,098,175
2016-11-03 2016-11-01 7.410 138,500 -500 0.10% 1,026,285
2016-11-01 2016-10-28 7.700 139,000 +4,000 0.10% 1,070,300
2016-10-28 2016-10-26 8.260 135,000 -5,000 0.10% 1,115,100
2016-10-20 2016-10-18 8.520 140,000 +24,000 0.10% 1,192,800
2016-10-19 2016-10-17 8.600 116,000 +7,400 0.08% 997,600
2016-10-18 2016-10-14 8.900 108,600 +4,000 0.08% 966,540
2016-10-13 2016-10-11 9.200 104,600 -5,000 0.08% 962,320
2016-10-12 2016-10-07 9.300 109,600 +11,100 0.08% 1,019,280
2016-10-03 2016-09-29 8.900 98,500 +10,000 0.07% 876,650
2016-09-30 2016-09-28 8.900 88,500 -600 0.06% 787,650
2016-09-28 2016-09-26 9.140 89,100 +10,000 0.07% 814,374
2016-09-26 2016-09-22 9.400 79,100 +5,000 0.06% 743,540
2016-09-23 2016-09-21 9.300 74,100 +20,000 0.05% 689,130
2016-09-20 2016-09-15 9.530 54,100 +2,000 0.04% 515,573
2016-09-15 2016-09-13 9.150 52,100 +1,000 0.04% 476,715
2016-09-14 2016-09-12 9.410 51,100 +2,000 0.04% 480,851
2016-09-12 2016-09-08 9.430 49,100 +2,000 0.04% 463,013
2016-09-08 2016-09-06 9.600 47,100 +8,000 0.03% 452,160
2016-09-06 2016-09-02 9.600 39,100 +13,000 0.03% 375,360
2016-09-05 2016-09-01 9.480 26,100 +10,000 0.02% 247,428
2016-09-01 2016-08-30 9.450 16,100 +2,000 0.01% 152,145
2016-08-24 2016-08-22 9.810 14,100 +4,000 0.01% 138,321
2016-08-10 2016-08-08 10.320 10,100 +3,000 0.01% 104,232
2016-08-01 2016-07-28 11.000 7,100 -3,000 0.01% 78,100
2016-07-25 2016-07-21 9.980 10,100 +2,000 0.01% 100,798
2016-07-20 2016-07-18 10.200 8,100 +3,000 0.01% 82,620
2016-07-19 2016-07-15 10.500 5,100 -2,000 0.00% 53,550
2016-07-18 2016-07-14 10.820 7,100 -5,000 0.01% 76,822
2016-07-15 2016-07-13 10.200 12,100 +1,500 0.01% 123,420
2016-07-14 2016-07-12 9.260 10,600 +2,000 0.01% 98,156
2016-06-28 2016-06-24 10.440 8,600 +1,000 0.01% 89,784
2016-05-17 2016-05-13 11.600 7,600 +4,600 0.01% 88,160
2016-05-13 2016-05-11 11.220 3,000 +3,000 0.00% 33,660
2016-05-11 2016-05-09 11.420 0 -26,400
2016-05-10 2016-05-06 11.820 26,400 -3,000 0.02% 312,048
2016-04-26 2016-04-22 12.580 29,400 -3,300 0.02% 369,852
2016-04-19 2016-04-15 11.800 32,700 -3,000 0.02% 385,860
2016-04-07 2016-04-05 11.040 35,700 +3,000 0.03% 394,128
2016-04-05 2016-03-31 11.440 32,700 -3,000 0.02% 374,088
2016-03-31 2016-03-29 11.040 35,700 -3,000 0.03% 394,128
2016-03-23 2016-03-21 11.380 38,700 -2,000 0.03% 440,406
2016-03-22 2016-03-18 11.200 40,700 +3,000 0.03% 455,840
2016-03-16 2016-03-14 11.400 37,700 -200 0.03% 429,780
2016-03-09 2016-03-07 11.020 37,900 -500 0.03% 417,658
2016-03-08 2016-03-04 11.000 38,400 +3,000 0.03% 422,400
2016-03-04 2016-03-02 11.220 35,400 +2,000 0.03% 397,188
2016-02-22 2016-02-18 11.700 33,400 +3,300 0.02% 390,780
2016-02-16 2016-02-12 11.080 30,100 +3,000 0.02% 333,508
2016-01-19 2016-01-15 12.820 27,100 -900 0.02% 347,422
2016-01-11 2016-01-07 13.000 28,000 -3,000 0.02% 364,000
2016-01-07 2016-01-05 13.040 31,000 -1,800 0.02% 404,240
2016-01-06 2016-01-04 13.000 32,800 -5,000 0.02% 426,400
2016-01-05 2015-12-31 13.040 37,800 +1,800 0.03% 492,912
2016-01-04 2015-12-29 13.160 36,000 -100 0.03% 473,760
2015-12-22 2015-12-18 13.560 36,100 -2,200 0.03% 489,516
2015-12-11 2015-12-09 13.100 38,300 +2,200 0.03% 501,730
2015-12-03 2015-12-01 13.980 36,100 -5,000 0.03% 504,678
2015-12-02 2015-11-30 13.280 41,100 -2,200 0.03% 545,808
2015-12-01 2015-11-27 13.000 43,300 +2,200 0.03% 562,900
2015-11-27 2015-11-25 13.600 41,100 -1,100 0.03% 558,960
2015-11-25 2015-11-23 13.880 42,200 -300 0.03% 585,736
2015-11-24 2015-11-20 13.760 42,500 -2,200 0.03% 584,800
2015-11-23 2015-11-19 13.260 44,700 +300 0.03% 592,722
2015-11-17 2015-11-13 13.420 44,400 +2,200 0.03% 595,848
2015-11-06 2015-11-04 14.080 42,200 +3,000 0.03% 594,176
2015-10-22 2015-10-19 14.340 39,200 -2,500 0.03% 562,128
2015-09-22 2015-09-18 14.740 41,700 -2,000 0.03% 614,658
2015-09-21 2015-09-17 14.300 43,700 -7,000 0.03% 624,910
2015-09-11 2015-09-09 13.960 50,700 -2,000 0.03% 707,772
2015-09-09 2015-09-07 13.360 52,700 -600 0.04% 704,072
2015-09-01 2015-08-28 13.200 53,300 -4,500 0.04% 703,560
2015-08-31 2015-08-27 12.420 57,800 -9,200 0.04% 717,876
2015-08-28 2015-08-26 11.100 67,000 -900 0.05% 743,700
2015-08-27 2015-08-25 10.700 67,900 +7,000 0.05% 726,530
2015-08-26 2015-08-24 11.620 60,900 +1,700 0.04% 707,658
2015-08-25 2015-08-21 12.560 59,200 +2,000 0.04% 743,552
2015-08-24 2015-08-20 12.980 57,200 +2,500 0.04% 742,456
2015-08-21 2015-08-19 13.360 54,700 +1,500 0.04% 730,792
2015-08-18 2015-08-14 14.020 53,200 +2,000 0.04% 745,864
2015-08-12 2015-08-10 15.000 51,200 +7,000 0.04% 768,000
2015-08-06 2015-08-04 14.920 44,200 +1,000 0.03% 659,464
2015-07-30 2015-07-28 15.500 43,200 -1,000 0.03% 669,600
2015-07-29 2015-07-27 14.980 44,200 +3,000 0.03% 662,116
2015-07-22 2015-07-20 17.580 41,200 -1,000 0.03% 724,296
2015-07-21 2015-07-17 17.400 42,200 +10,000 0.03% 734,280
2015-07-20 2015-07-16 17.380 32,200 +1,000 0.02% 559,636
2015-07-17 2015-07-15 16.920 31,200 -3,000 0.02% 527,904
2015-07-16 2015-07-14 17.400 34,200 -1,500 0.02% 595,080
2015-07-15 2015-07-13 16.920 35,700 -16,000 0.02% 604,044
2015-07-14 2015-07-10 16.000 51,700 +2,500 0.04% 827,200
2015-07-13 2015-07-09 16.020 49,200 -10,300 0.03% 788,184
2015-07-10 2015-07-08 13.100 59,500 -400 0.04% 779,450
2015-07-09 2015-07-07 12.340 59,900 +19,200 0.04% 739,166
2015-07-08 2015-07-06 15.500 40,700 +5,400 0.03% 630,850
2015-07-07 2015-07-03 19.300 35,300 -400 0.02% 681,290
2015-07-02 2015-06-29 22.000 35,700 +3,000 0.02% 785,400
2015-06-30 2015-06-26 23.750 32,700 +2,700 0.02% 776,625
2015-06-29 2015-06-25 24.850 30,000 -2,000 0.02% 745,500
2015-06-23 2015-06-19 23.700 32,000 -6,000 0.02% 758,400
2015-06-22 2015-06-18 23.000 38,000 +4,000 0.03% 874,000
2015-06-19 2015-06-17 23.100 34,000 +1,000 0.02% 785,400
2015-06-18 2015-06-16 23.300 33,000 -25,000 0.02% 768,900
2015-06-17 2015-06-15 24.500 58,000 +24,000 0.04% 1,421,000
2015-06-16 2015-06-12 23.900 34,000 -34,000 0.02% 812,600
2015-06-15 2015-06-11 24.200 68,000 +35,300 0.05% 1,645,600
2015-06-11 2015-06-09 23.050 32,700 +1,500 0.02% 753,735
2015-06-10 2015-06-08 23.850 31,200 +4,000 0.02% 744,120
2015-06-09 2015-06-05 25.000 27,200 -3,000 0.02% 680,000
2015-06-08 2015-06-04 24.750 30,200 +1,200 0.02% 747,450
2015-06-05 2015-06-03 24.800 29,000 -10,500 0.02% 719,200
2015-06-04 2015-06-02 25.700 39,500 +800 0.03% 1,015,150
2015-06-03 2015-06-01 26.800 38,700 -4,500 0.03% 1,037,160
2015-06-02 2015-05-29 24.500 43,200 -700 0.03% 1,058,400
2015-06-01 2015-05-28 24.900 43,900 +2,800 0.03% 1,093,110
2015-05-29 2015-05-27 26.400 41,100 -34,900 0.03% 1,085,040
2015-05-28 2015-05-26 22.800 76,000 +58,000 0.06% 1,732,800
2015-05-26 2015-05-21 18.600 18,000 +4,000 0.01% 334,800
2015-05-22 2015-05-20 19.440 14,000 -1,500 0.01% 272,160
2015-05-21 2015-05-19 19.360 15,500 -1,000 0.01% 300,080
2015-05-20 2015-05-18 19.000 16,500 +7,500 0.01% 313,500
2015-05-19 2015-05-15 18.700 9,000 +9,000 0.01% 168,300
2015-05-15 2015-05-13 17.160 0 -4,600
2015-05-14 2015-05-12 16.900 4,600 -10,000 0.00% 77,740
2015-05-13 2015-05-11 17.800 14,600 +2,000 0.01% 259,880
2015-05-12 2015-05-08 16.600 12,600 -7,000 0.01% 209,160
2015-05-11 2015-05-07 16.620 19,600 -1,000 0.02% 325,752
2015-05-08 2015-05-06 16.600 20,600 +300 0.02% 341,960
2015-05-07 2015-05-05 17.180 20,300 -1,300 0.02% 348,754
2015-05-05 2015-04-30 17.020 21,600 -1,700 0.02% 367,632
2015-05-04 2015-04-29 17.300 23,300 -1,200 0.02% 403,090
2015-04-30 2015-04-28 17.000 24,500 +2,500 0.02% 416,500
2015-04-28 2015-04-24 17.400 22,000 +1,900 0.02% 382,800
2015-04-27 2015-04-23 17.700 20,100 -200 0.02% 355,770
2015-04-21 2015-04-17 18.420 20,300 -10,300 0.02% 373,926
2015-04-20 2015-04-16 19.860 30,600 -3,200 0.02% 607,716
2015-04-16 2015-04-14 20.000 33,800 -30,800 0.03% 676,000
2015-04-15 2015-04-13 20.000 64,600 +20,500 0.05% 1,292,000
2015-04-14 2015-04-10 19.480 44,100 -3,500 0.03% 859,068
2015-04-13 2015-04-09 18.640 47,600 +3,100 0.04% 887,264
2015-04-10 2015-04-08 19.380 44,500 -23,000 0.03% 862,410
2015-04-09 2015-04-02 17.820 67,500 +1,500 0.05% 1,202,850
2015-04-08 2015-04-01 16.860 66,000 -15,400 0.05% 1,112,760
2015-04-02 2015-03-31 14.840 81,400 -2,000 0.06% 1,207,976
2015-04-01 2015-03-30 15.120 83,400 -18,800 0.07% 1,261,008
2015-03-31 2015-03-27 14.860 102,200 -1,300 0.08% 1,518,692
2015-03-30 2015-03-26 15.400 103,500 +400 0.08% 1,593,900
2015-03-27 2015-03-25 14.800 103,100 -15,000 0.08% 1,525,880
2015-03-26 2015-03-24 15.500 118,100 +6,400 0.09% 1,830,550
2015-03-25 2015-03-23 14.120 111,700 -10,000 0.09% 1,577,204
2015-03-20 2015-03-18 13.820 121,700 -1,400 0.10% 1,681,894
2015-03-19 2015-03-17 13.940 123,100 -3,000 0.10% 1,716,014
2015-03-12 2015-03-10 13.840 126,100 -6,000 0.10% 1,745,224
2015-03-10 2015-03-06 14.020 132,100 -1,000 0.10% 1,852,042
2015-03-09 2015-03-05 13.140 133,100 -7,600 0.10% 1,748,934
2015-03-05 2015-03-03 13.300 140,700 -3,500 0.11% 1,871,310
2015-03-03 2015-02-27 13.400 144,200 +15,700 0.11% 1,932,280
2015-03-02 2015-02-26 13.380 128,500 +2,000 0.10% 1,719,330
2015-02-03 2015-01-30 13.660 126,500 -2,000 0.10% 1,727,990
2015-02-02 2015-01-29 13.520 128,500 +2,600 0.10% 1,737,320
2015-01-29 2015-01-27 13.740 125,900 -18,000 0.10% 1,729,866
2015-01-28 2015-01-26 14.180 143,900 -2,000 0.11% 2,040,502
2015-01-26 2015-01-22 13.660 145,900 +7,000 0.11% 1,992,994
2015-01-23 2015-01-21 13.680 138,900 -2,000 0.11% 1,900,152
2015-01-21 2015-01-19 13.160 140,900 +2,000 0.11% 1,854,244
2015-01-20 2015-01-16 13.440 138,900 +2,000 0.11% 1,866,816
2015-01-19 2015-01-15 13.560 136,900 +5,200 0.11% 1,856,364
2015-01-16 2015-01-14 13.740 131,700 -1,500 0.10% 1,809,558
2015-01-14 2015-01-12 13.800 133,200 +14,300 0.10% 1,838,160
2015-01-13 2015-01-09 13.980 118,900 +11,300 0.09% 1,662,222
2015-01-12 2015-01-08 14.180 107,600 +11,600 0.08% 1,525,768
2015-01-09 2015-01-07 14.680 96,000 +22,800 0.08% 1,409,280
2015-01-08 2015-01-06 14.720 73,200 +1,000 0.06% 1,077,504
2015-01-07 2015-01-05 15.500 72,200 -11,100 0.06% 1,119,100
2015-01-05 2014-12-31 14.700 83,300 -1,400 0.07% 1,224,510
2015-01-02 2014-12-29 14.580 84,700 +1,400 0.07% 1,234,926
2014-12-29 2014-12-22 14.800 83,300 -3,000 0.07% 1,232,840
2014-12-22 2014-12-18 15.460 86,300 +10,000 0.07% 1,334,198
2014-12-19 2014-12-17 15.340 76,300 +1,000 0.06% 1,170,442
2014-12-18 2014-12-16 16.400 75,300 -2,000 0.06% 1,234,920
2014-12-17 2014-12-15 17.100 77,300 -23,300 0.06% 1,321,830
2014-12-16 2014-12-12 15.360 100,600 -2,100 0.08% 1,545,216
2014-12-15 2014-12-11 14.500 102,700 +2,000 0.08% 1,489,150
2014-12-11 2014-12-09 13.960 100,700 -7,000 0.08% 1,405,772
2014-12-10 2014-12-08 13.760 107,700 -100 0.08% 1,481,952
2014-12-09 2014-12-05 13.980 107,800 +15,000 0.08% 1,507,044
2014-12-08 2014-12-04 13.860 92,800 -2,800 0.07% 1,286,208
2014-12-05 2014-12-03 14.000 95,600 +500 0.08% 1,338,400
2014-12-04 2014-12-02 14.300 95,100 +300 0.07% 1,359,930
2014-12-03 2014-12-01 14.720 94,800 -7,000 0.07% 1,395,456
2014-12-02 2014-11-28 15.080 101,800 +1,000 0.08% 1,535,144
2014-11-27 2014-11-25 15.220 100,800 +3,000 0.08% 1,534,176
2014-11-24 2014-11-20 15.680 97,800 -1,500 0.08% 1,533,504
2014-11-20 2014-11-18 16.000 99,300 +1,000 0.08% 1,588,800
2014-11-19 2014-11-17 16.400 98,300 -2,000 0.08% 1,612,120
2014-11-18 2014-11-14 16.660 100,300 -1,000 0.08% 1,670,998
2014-11-14 2014-11-12 16.540 101,300 -5,000 0.08% 1,675,502
2014-11-13 2014-11-11 17.000 106,300 -5,000 0.08% 1,807,100
2014-11-11 2014-11-07 17.020 111,300 +1,200 0.09% 1,894,326
2014-11-10 2014-11-06 17.660 110,100 -31,800 0.09% 1,944,366
2014-11-07 2014-11-05 17.100 141,900 -2,000 0.11% 2,426,490
2014-11-06 2014-11-04 15.780 143,900 -2,000 0.11% 2,270,742
2014-11-04 2014-10-31 14.520 145,900 +500 0.11% 2,118,468
2014-10-30 2014-10-28 14.420 145,400 -1,200 0.11% 2,096,668
2014-10-28 2014-10-24 14.800 146,600 -1,000 0.12% 2,169,680
2014-10-27 2014-10-23 14.640 147,600 +5,000 0.12% 2,160,864
2014-10-24 2014-10-22 14.120 142,600 -6,800 0.11% 2,013,512
2014-10-23 2014-10-21 13.300 149,400 -1,000 0.12% 1,987,020
2014-10-21 2014-10-17 13.700 150,400 -2,300 0.12% 2,060,480
2014-10-20 2014-10-16 13.800 152,700 -4,900 0.12% 2,107,260
2014-10-17 2014-10-15 14.180 157,600 -3,800 0.12% 2,234,768
2014-10-13 2014-10-09 14.740 161,400 +4,500 0.13% 2,379,036
2014-10-10 2014-10-08 14.720 156,900 -1,000 0.12% 2,309,568
2014-10-09 2014-10-07 14.720 157,900 +3,000 0.12% 2,324,288
2014-10-08 2014-10-06 14.820 154,900 -1,800 0.12% 2,295,618
2014-10-07 2014-10-03 14.340 156,700 +2,500 0.12% 2,247,078
2014-10-06 2014-09-30 14.840 154,200 -1,500 0.12% 2,288,328
2014-10-03 2014-09-29 15.080 155,700 -5,300 0.12% 2,347,956
2014-09-30 2014-09-26 15.860 161,000 -6,600 0.13% 2,553,460
2014-09-29 2014-09-25 16.400 167,600 -2,300 0.13% 2,748,640
2014-09-25 2014-09-23 16.800 169,900 -1,400 0.13% 2,854,320
2014-09-24 2014-09-22 16.740 171,300 +2,500 0.13% 2,867,562
2014-09-23 2014-09-19 17.120 168,800 -8,800 0.13% 2,889,856
2014-09-22 2014-09-18 15.900 177,600 -3,400 0.14% 2,823,840
2014-09-19 2014-09-17 16.080 181,000 -9,100 0.14% 2,910,480
2014-09-18 2014-09-16 16.360 190,100 +1,000 0.15% 3,110,036
2014-09-17 2014-09-15 16.640 189,100 +4,300 0.15% 3,146,624
2014-09-16 2014-09-12 16.660 184,800 +500 0.15% 3,078,768
2014-09-12 2014-09-10 17.020 184,300 +800 0.15% 3,136,786
2014-09-11 2014-09-08 16.800 183,500 +1,100 0.14% 3,082,800
2014-09-10 2014-09-05 16.900 182,400 -1,000 0.14% 3,082,560
2014-09-04 2014-09-02 17.000 183,400 -3,300 0.14% 3,117,800
2014-09-03 2014-09-01 17.120 186,700 +1,000 0.15% 3,196,304
2014-09-02 2014-08-29 17.480 185,700 +4,800 0.15% 3,246,036
2014-09-01 2014-08-28 17.240 180,900 +2,000 0.14% 3,118,716
2014-08-29 2014-08-27 17.300 178,900 +2,200 0.14% 3,094,970
2014-08-28 2014-08-26 17.660 176,700 +1,400 0.14% 3,120,522
2014-08-27 2014-08-25 17.800 175,300 -10,000 0.14% 3,120,340
2014-08-26 2014-08-22 18.160 185,300 -2,300 0.15% 3,365,048
2014-08-25 2014-08-21 17.860 187,600 -700 0.15% 3,350,536
2014-08-22 2014-08-20 17.200 188,300 -9,500 0.15% 3,238,760
2014-08-21 2014-08-19 17.100 197,800 +16,500 0.16% 3,382,380
2014-08-20 2014-08-18 17.380 181,300 -2,400 0.14% 3,150,994
2014-08-18 2014-08-14 18.060 183,700 +9,200 0.14% 3,317,622
2014-08-15 2014-08-13 18.700 174,500 +2,500 0.14% 3,263,150
2014-08-14 2014-08-12 18.640 172,000 +4,700 0.14% 3,206,080
2014-08-13 2014-08-11 19.180 167,300 -14,500 0.13% 3,208,814
2014-08-12 2014-08-08 18.240 181,800 -1,500 0.14% 3,316,032
2014-08-11 2014-08-07 18.300 183,300 -2,000 0.14% 3,354,390
2014-08-08 2014-08-06 18.540 185,300 +11,700 0.15% 3,435,462
2014-08-07 2014-08-05 18.020 173,600 +11,200 0.14% 3,128,272
2014-08-06 2014-08-04 17.940 162,400 +13,500 0.13% 2,913,456
2014-08-05 2014-08-01 18.140 148,900 +11,400 0.12% 2,701,046
2014-08-04 2014-07-31 18.380 137,500 +17,100 0.11% 2,527,250
2014-08-01 2014-07-30 18.140 120,400 +10,300 0.09% 2,184,056
2014-07-31 2014-07-29 19.520 110,100 +6,000 0.09% 2,149,152
2014-07-30 2014-07-28 20.200 104,100 -5,900 0.08% 2,102,820
2014-07-29 2014-07-25 19.780 110,000 +6,700 0.09% 2,175,800
2014-07-28 2014-07-24 19.900 103,300 +1,000 0.08% 2,055,670
2014-07-25 2014-07-23 20.600 102,300 +22,400 0.08% 2,107,380
2014-07-24 2014-07-22 21.700 79,900 +1,400 0.06% 1,733,830
2014-07-23 2014-07-21 20.950 78,500 +4,600 0.06% 1,644,575
2014-07-22 2014-07-18 22.400 73,900 +35,100 0.06% 1,655,360
2014-07-21 2014-07-17 25.800 38,800 -1,000 0.03% 1,001,040
2014-07-17 2014-07-15 25.900 39,800 -2,600 0.03% 1,030,820
2014-07-16 2014-07-14 25.800 42,400 -1,000 0.03% 1,093,920
2014-07-14 2014-07-10 25.800 43,400 +1,000 0.03% 1,119,720
2014-07-11 2014-07-09 25.750 42,400 +1,000 0.03% 1,091,800
2014-07-10 2014-07-08 26.350 41,400 +3,000 0.03% 1,090,890
2014-07-09 2014-07-07 26.650 38,400 +1,000 0.03% 1,023,360
2014-07-08 2014-07-04 27.100 37,400 +4,600 0.03% 1,013,540
2014-07-04 2014-07-02 25.950 32,800 -1,800 0.03% 851,160
2014-07-03 2014-06-30 26.650 34,600 +1,700 0.03% 922,090
2014-06-30 2014-06-26 26.000 32,900 -1,800 0.03% 855,400
2014-06-26 2014-06-24 24.850 34,700 -1,500 0.03% 862,295
2014-06-25 2014-06-23 25.600 36,200 -1,700 0.03% 926,720
2014-06-24 2014-06-20 27.450 37,900 +5,000 0.03% 1,040,355
2014-06-23 2014-06-19 28.250 32,900 -200 0.03% 929,425
2014-06-18 2014-06-16 28.000 33,100 +2,700 0.03% 926,800
2014-06-17 2014-06-13 28.450 30,400 -100 0.02% 864,880
2014-06-16 2014-06-12 28.600 30,500 +2,000 0.02% 872,300
2014-06-09 2014-06-05 28.600 28,500 +1,000 0.02% 815,100
2014-06-05 2014-06-03 29.600 27,500 +2,100 0.02% 814,000
2014-06-03 2014-05-29 29.350 25,400 -300 0.02% 745,490
2014-05-30 2014-05-28 30.200 25,700 -900 0.02% 776,140
2014-05-29 2014-05-27 29.500 26,600 +5,000 0.02% 784,700
2014-05-28 2014-05-26 29.700 21,600 +20,000 0.02% 641,520
2014-05-26 2014-05-22 30.050 1,600 -1,000 0.00% 48,080
2014-05-23 2014-05-21 30.200 2,600 -8,700 0.00% 78,520
2014-05-22 2014-05-20 29.100 11,300 +5,000 0.01% 328,830
2014-05-21 2014-05-19 29.600 6,300 +6,100 0.00% 186,480
2014-05-19 2014-05-15 31.400 200 -22,800 0.00% 6,280
2014-05-16 2014-05-14 31.550 23,000 +3,000 0.02% 725,650
2014-05-15 2014-05-13 28.800 20,000 -143,200 0.02% 576,000
2014-05-14 2014-05-12 29.000 163,200 +1,200 0.13% 4,732,800
2014-05-13 2014-05-09 28.850 162,000 -3,400 0.13% 4,673,700
2014-05-12 2014-05-08 28.600 165,400 -400 0.13% 4,730,440
2014-05-09 2014-05-07 31.200 165,800 -11,200 0.13% 5,172,960
2014-05-08 2014-05-05 31.600 177,000 +200 0.14% 5,593,200
2014-05-07 2014-05-02 31.700 176,800 +9,800 0.14% 5,604,560
2014-05-05 2014-04-30 31.250 167,000 +3,800 0.13% 5,218,750
2014-05-02 2014-04-29 32.800 163,200 +600 0.13% 5,352,960
2014-04-30 2014-04-28 34.300 162,600 +1,100 0.13% 5,577,180
2014-04-29 2014-04-25 37.350 161,500 -1,000 0.13% 6,032,025
2014-04-28 2014-04-24 38.700 162,500 +19,000 0.13% 6,288,750
2014-04-24 2014-04-22 36.500 143,500 -36,000 0.11% 5,237,750
2014-04-23 2014-04-17 37.850 179,500 +2,400 0.14% 6,794,075
2014-04-22 2014-04-16 38.500 177,100 +300 0.14% 6,818,350
2014-04-17 2014-04-15 38.000 176,800 -5,200 0.14% 6,718,400
2014-04-16 2014-04-14 38.850 182,000 +500 0.14% 7,070,700
2014-04-15 2014-04-11 40.000 181,500 -300 0.14% 7,260,000
2014-04-14 2014-04-10 41.000 181,800 -4,800 0.14% 7,453,800
2014-04-11 2014-04-09 40.350 186,600 +4,000 0.15% 7,529,310
2014-04-09 2014-04-07 40.850 182,600 +6,000 0.14% 7,459,210
2014-04-08 2014-04-04 42.250 176,600 +1,000 0.14% 7,461,350
2014-04-07 2014-04-03 42.800 175,600 +5,600 0.14% 7,515,680
2014-04-04 2014-04-02 44.150 170,000 +1,000 0.13% 7,505,500
2014-04-03 2014-04-01 43.900 169,000 +5,700 0.13% 7,419,100
2014-04-02 2014-03-31 41.600 163,300 +700 0.13% 6,793,280
2014-04-01 2014-03-28 42.500 162,600 -3,700 0.13% 6,910,500
2014-03-31 2014-03-27 41.250 166,300 +2,400 0.13% 6,859,875
2014-03-28 2014-03-26 44.900 163,900 +6,100 0.13% 7,359,110
2014-03-27 2014-03-25 49.100 157,800 +13,500 0.12% 7,747,980
2014-03-26 2014-03-24 52.250 144,300 +12,200 0.11% 7,539,675
2014-03-25 2014-03-21 53.000 132,100 -8,500 0.10% 7,001,300
2014-03-24 2014-03-20 52.550 140,600 -400 0.11% 7,388,530
2014-03-21 2014-03-19 53.450 141,000 -10,000 0.11% 7,536,450
2014-03-20 2014-03-18 53.050 151,000 +1,300 0.12% 8,010,550
2014-03-18 2014-03-14 53.200 149,700 +16,800 0.12% 7,964,040
2014-03-14 2014-03-12 57.000 132,900 +8,800 0.10% 7,575,300
2014-03-13 2014-03-11 60.750 124,100 -2,900 0.10% 7,539,075
2014-03-12 2014-03-10 60.100 127,000 -15,900 0.10% 7,632,700
2014-03-11 2014-03-07 58.800 142,900 -16,000 0.11% 8,402,520
2014-03-10 2014-03-06 59.400 158,900 +8,700 0.13% 9,438,660
2014-03-07 2014-03-05 56.950 150,200 +3,400 0.12% 8,553,890
2014-03-06 2014-03-04 59.300 146,800 -37,900 0.12% 8,705,240
2014-03-05 2014-03-03 55.400 184,700 -7,000 0.15% 10,232,380
2014-03-04 2014-02-28 53.100 191,700 +5,700 0.15% 10,179,270
2014-03-03 2014-02-27 54.100 186,000 -4,600 0.15% 10,062,600
2014-02-28 2014-02-26 53.500 190,600 +13,000 0.15% 10,197,100
2014-02-27 2014-02-25 53.000 177,600 -2,400 0.14% 9,412,800
2014-02-26 2014-02-24 54.000 180,000 +5,100 0.14% 9,720,000
2014-02-25 2014-02-21 54.400 174,900 +4,600 0.14% 9,514,560
2014-02-24 2014-02-20 55.600 170,300 +5,500 0.13% 9,468,680
2014-02-21 2014-02-19 56.950 164,800 -6,200 0.13% 9,385,360
2014-02-20 2014-02-18 56.100 171,000 -13,700 0.13% 9,593,100
2014-02-19 2014-02-17 56.250 184,700 -16,200 0.15% 10,389,375
2014-02-18 2014-02-14 53.200 200,900 -4,400 0.16% 10,687,880
2014-02-17 2014-02-13 53.300 205,300 -3,600 0.16% 10,942,490
2014-02-14 2014-02-12 54.000 208,900 +13,000 0.16% 11,280,600
2014-02-13 2014-02-11 53.950 195,900 +4,200 0.15% 10,568,805
2014-02-11 2014-02-07 55.050 191,700 -1,000 0.15% 10,553,085
2014-02-10 2014-02-06 54.300 192,700 -700 0.15% 10,463,610
2014-02-07 2014-02-05 53.800 193,400 -2,900 0.15% 10,404,920
2014-02-06 2014-02-04 54.500 196,300 +2,500 0.15% 10,698,350
2014-02-05 2014-01-30 56.500 193,800 +200 0.15% 10,949,700
2014-02-04 2014-01-28 55.950 193,600 -300 0.15% 10,831,920
2014-01-28 2014-01-24 56.500 193,900 -200 0.15% 10,955,350
2014-01-27 2014-01-23 57.400 194,100 -41,200 0.15% 11,141,340
2014-01-24 2014-01-22 58.200 235,300 -500 0.19% 13,694,460
2014-01-23 2014-01-21 59.000 235,800 +6,400 0.19% 13,912,200
2014-01-22 2014-01-20 60.100 229,400 +5,500 0.18% 13,786,940
2014-01-21 2014-01-17 60.600 223,900 -500 0.18% 13,568,340
2014-01-20 2014-01-16 60.400 224,400 +15,300 0.18% 13,553,760
2014-01-17 2014-01-15 61.800 209,100 -32,400 0.17% 12,922,380
2014-01-16 2014-01-14 58.700 241,500 +2,200 0.19% 14,176,050
2014-01-15 2014-01-13 62.200 239,300 -13,200 0.19% 14,884,460
2014-01-14 2014-01-10 60.000 252,500 +2,700 0.20% 15,150,000
2014-01-13 2014-01-09 58.600 249,800 +21,700 0.20% 14,638,280
2014-01-10 2014-01-08 62.900 228,100 -37,100 0.18% 14,347,490
2014-01-09 2014-01-07 54.450 265,200 +7,100 0.21% 14,440,140
2014-01-08 2014-01-06 55.900 258,100 -10,400 0.20% 14,427,790
2014-01-07 2014-01-03 52.750 268,500 -200 0.21% 14,163,375
2014-01-06 2014-01-02 53.750 268,700 +3,000 0.21% 14,442,625
2014-01-03 2013-12-31 54.000 265,700 +3,400 0.21% 14,347,800
2014-01-02 2013-12-27 53.850 262,300 +7,800 0.21% 14,124,855
2013-12-30 2013-12-24 53.000 254,500 -100 0.20% 13,488,500
2013-12-27 2013-12-20 51.300 254,600 +11,900 0.20% 13,060,980
2013-12-23 2013-12-19 52.200 242,700 +1,900 0.19% 12,668,940
2013-12-19 2013-12-17 53.100 240,800 +3,500 0.19% 12,786,480
2013-12-18 2013-12-16 54.400 237,300 +8,100 0.19% 12,909,120
2013-12-17 2013-12-13 56.000 229,200 -1,200 0.18% 12,835,200
2013-12-16 2013-12-12 55.150 230,400 +10,300 0.18% 12,706,560
2013-12-13 2013-12-11 56.700 220,100 +2,400 0.17% 12,479,670
2013-12-12 2013-12-10 57.950 217,700 -8,000 0.17% 12,615,715
2013-12-11 2013-12-09 57.100 225,700 -19,300 0.18% 12,887,470
2013-12-10 2013-12-06 54.500 245,000 +3,500 0.19% 13,352,500
2013-12-09 2013-12-05 54.900 241,500 -8,900 0.19% 13,258,350
2013-12-06 2013-12-04 54.750 250,400 -41,500 0.20% 13,709,400
2013-12-05 2013-12-03 51.900 291,900 +12,800 0.23% 15,149,610
2013-12-04 2013-12-02 52.600 279,100 +3,400 0.22% 14,680,660
2013-12-03 2013-11-29 53.150 275,700 +5,000 0.22% 14,653,455
2013-12-02 2013-11-28 53.050 270,700 +3,300 0.21% 14,360,635
2013-11-29 2013-11-27 52.950 267,400 -4,300 0.21% 14,158,830
2013-11-28 2013-11-26 53.400 271,700 +1,300 0.22% 14,508,780
2013-11-27 2013-11-25 54.000 270,400 +3,600 0.21% 14,601,600
2013-11-26 2013-11-22 54.150 266,800 -6,100 0.21% 14,447,220
2013-11-25 2013-11-21 53.850 272,900 +2,500 0.22% 14,695,665
2013-11-22 2013-11-20 55.100 270,400 +4,100 0.21% 14,899,040
2013-11-21 2013-11-19 52.850 266,300 +900 0.21% 14,073,955
2013-11-20 2013-11-18 53.800 265,400 -7,900 0.21% 14,278,520
2013-11-19 2013-11-15 54.800 273,300 +1,700 0.22% 14,976,840
2013-11-18 2013-11-14 54.350 271,600 +1,400 0.22% 14,761,460
2013-11-15 2013-11-13 54.250 270,200 +8,000 0.21% 14,658,350
2013-11-14 2013-11-12 56.050 262,200 +16,000 0.21% 14,696,310
2013-11-13 2013-11-11 59.450 246,200 -3,000 0.20% 14,636,590
2013-11-12 2013-11-08 58.300 249,200 +21,600 0.20% 14,528,360
2013-11-11 2013-11-07 61.550 227,600 +10,200 0.18% 14,008,780
2013-11-08 2013-11-06 62.100 217,400 -3,600 0.17% 13,500,540
2013-11-07 2013-11-05 61.650 221,000 +7,200 0.18% 13,624,650
2013-11-06 2013-11-04 61.800 213,800 -3,600 0.17% 13,212,840
2013-11-05 2013-11-01 63.300 217,400 -4,100 0.17% 13,761,420
2013-11-04 2013-10-31 64.000 221,500 -3,800 0.18% 14,176,000
2013-11-01 2013-10-30 62.550 225,300 -900 0.18% 14,092,515
2013-10-31 2013-10-29 61.700 226,200 +21,600 0.18% 13,956,540
2013-10-30 2013-10-28 62.800 204,600 +200 0.16% 12,848,880
2013-10-29 2013-10-25 62.850 204,400 +700 0.16% 12,846,540
2013-10-28 2013-10-24 64.000 203,700 -10,100 0.16% 13,036,800
2013-10-25 2013-10-23 62.600 213,800 -1,600 0.17% 13,383,880
2013-10-24 2013-10-22 64.050 215,400 +5,100 0.17% 13,796,370
2013-10-23 2013-10-21 65.250 210,300 -53,900 0.17% 13,722,075
2013-10-22 2013-10-18 61.450 264,200 +27,700 0.21% 16,235,090
2013-10-21 2013-10-17 62.600 236,500 +3,100 0.19% 14,804,900
2013-10-18 2013-10-16 61.400 233,400 +11,400 0.19% 14,330,760
2013-10-17 2013-10-15 64.350 222,000 +17,000 0.18% 14,285,700
2013-10-16 2013-10-11 66.050 205,000 +7,700 0.16% 13,540,250
2013-10-15 2013-10-10 67.100 197,300 -11,000 0.16% 13,238,830
2013-10-11 2013-10-09 66.050 208,300 +23,200 0.17% 13,758,215
2013-10-10 2013-10-08 68.350 185,100 +36,200 0.15% 12,651,585
2013-10-09 2013-10-07 71.500 148,900 +22,500 0.12% 10,646,350
2013-10-08 2013-10-04 71.500 126,400 +27,100 0.10% 9,037,600
2013-10-07 2013-10-03 67.500 99,300 0.08% 6,702,750

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