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: RIFA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.790 132,690 +0 0.01% 1,033,655
2025-10-13 2025-10-09 7.780 132,690 +0 0.01% 1,032,328
2025-10-10 2025-10-08 7.680 132,690 +0 0.01% 1,019,059
2025-10-09 2025-10-06 7.770 132,690 +0 0.01% 1,031,001
2025-10-08 2025-10-03 7.800 132,690 +0 0.01% 1,034,982
2025-10-06 2025-10-02 7.810 132,690 +0 0.01% 1,036,309
2025-10-03 2025-09-30 7.810 132,690 +0 0.01% 1,036,309
2025-10-02 2025-09-29 7.910 132,690 +0 0.01% 1,049,578
2025-09-30 2025-09-26 7.890 132,690 +0 0.01% 1,046,924
2025-09-29 2025-09-25 7.930 132,690 +0 0.01% 1,052,232
2025-09-26 2025-09-24 7.980 132,690 +0 0.01% 1,058,866
2025-09-25 2025-09-23 7.990 132,690 +0 0.01% 1,060,193
2025-09-24 2025-09-22 7.950 132,690 +0 0.01% 1,054,886
2025-09-23 2025-09-19 8.050 132,690 +0 0.01% 1,068,154
2025-09-22 2025-09-18 8.170 132,690 +0 0.01% 1,084,077
2025-09-19 2025-09-17 8.180 132,690 +0 0.01% 1,085,404
2025-09-18 2025-09-16 8.150 132,690 +0 0.01% 1,081,424
2025-09-17 2025-09-15 8.090 132,690 +0 0.01% 1,073,462
2025-09-16 2025-09-12 8.220 132,690 +0 0.01% 1,090,712
2025-09-15 2025-09-11 8.220 132,690 +0 0.01% 1,090,712
2025-09-12 2025-09-10 8.340 132,690 +0 0.01% 1,106,635
2025-09-11 2025-09-09 8.390 132,690 +0 0.01% 1,113,269
2025-09-10 2025-09-08 8.400 132,690 +0 0.01% 1,114,596
2025-09-09 2025-09-05 8.490 132,690 -25,000 0.01% 1,126,538
2025-05-14 2025-05-12 8.547 157,690 +20,000 0.01% 1,347,772
2025-05-13 2025-05-09 8.385 137,690 +10,423 0.01% 1,154,488
2025-01-06 2025-01-02 7.800 127,267 -10,168 0.01% 992,742
2024-09-02 2024-08-29 6.426 137,435 -5,546 0.01% 883,220
2024-08-30 2024-08-28 6.351 142,981 +5,546 0.01% 908,033
2024-05-17 2024-05-14 8.177 137,435 +7,776 0.01% 1,123,740
2024-05-13 2024-05-09 7.408 129,659 -872 0.01% 960,537
2024-05-07 2024-05-03 7.293 130,531 +872 0.01% 952,028
2024-04-30 2024-04-26 7.064 129,659 -8,720 0.01% 915,930
2024-04-29 2024-04-25 6.995 138,379 -3,488 0.01% 968,008
2024-04-18 2024-04-16 6.812 141,867 +3,488 0.01% 966,377
2024-04-16 2024-04-12 6.892 138,379 +8,720 0.01% 953,726
2023-11-06 2023-11-02 6.617 129,659 -8,720 0.01% 857,941
2023-09-07 2023-09-05 6.261 138,379 +8,720 0.01% 866,446
2023-05-18 2023-05-16 8.829 129,659 +4,534 0.01% 1,144,795
2023-03-22 2023-03-20 8.603 125,125 -4,208 0.01% 1,076,512
2022-08-30 2022-08-26 8.271 129,333 -8,415 0.01% 1,069,682
2022-06-30 2022-06-28 9.412 137,748 -8,415 0.01% 1,296,423
2022-06-29 2022-06-27 9.150 146,163 +8,415 0.01% 1,337,409
2022-06-22 2022-06-20 9.043 137,748 +841 0.01% 1,245,679
2022-06-21 2022-06-17 9.103 136,907 -8,415 0.01% 1,246,208
2022-06-13 2022-06-09 8.877 145,322 +8,415 0.01% 1,289,995
2022-06-06 2022-06-01 9.150 136,907 -8,415 0.01% 1,252,716
2022-05-23 2022-05-19 8.615 145,322 +8,415 0.01% 1,252,004
2022-05-17 2022-05-13 11.965 136,907 +12,897 0.01% 1,638,036
2021-10-28 2021-10-26 12.765 124,010 +7,622 0.01% 1,582,969
2021-10-27 2021-10-25 12.870 116,388 +7,623 0.01% 1,497,891
2021-10-26 2021-10-22 13.106 108,765 -7,623 0.01% 1,425,468
2021-10-25 2021-10-21 12.949 116,388 +7,623 0.01% 1,507,052
2021-09-21 2021-09-17 13.434 108,765 +1,524 0.01% 1,461,141
2021-08-10 2021-08-06 13.618 107,241 -15,245 0.01% 1,460,364
2021-06-23 2021-06-21 14.116 122,486 +1,288 0.01% 1,729,026
2021-06-03 2021-06-01 15.244 121,198 +3,812 0.01% 1,847,585
2021-06-02 2021-05-31 15.480 117,386 +7,622 0.01% 1,817,194
2021-05-26 2021-05-24 16.084 109,764 +3,811 0.01% 1,765,441
2021-05-21 2021-05-18 19.173 105,953 +7,501 0.01% 2,031,445
2021-05-10 2021-05-06 18.467 98,452 +14,166 0.01% 1,818,128
2021-04-16 2021-04-14 18.354 84,286 -7,083 0.01% 1,547,002
2021-04-15 2021-04-13 18.213 91,369 +3,542 0.01% 1,664,105
2021-04-14 2021-04-12 18.100 87,827 +3,541 0.01% 1,589,674
2021-01-28 2021-01-26 18.354 84,286 -7,083 0.01% 1,547,002
2021-01-22 2021-01-20 18.975 91,369 -7,083 0.01% 1,733,765
2021-01-21 2021-01-19 19.004 98,452 -7,082 0.01% 1,870,948
2021-01-20 2021-01-18 18.411 105,534 +7,082 0.01% 1,942,952
2021-01-08 2021-01-06 17.761 98,452 -7,082 0.01% 1,748,627
2020-12-23 2020-12-21 17.451 105,534 +7,082 0.01% 1,841,632
2020-12-22 2020-12-18 17.789 98,452 -3,541 0.01% 1,751,407
2020-11-27 2020-11-25 18.157 101,993 +7,083 0.01% 1,851,840
2020-11-13 2020-11-11 18.778 94,910 +3,541 0.01% 1,782,197
2020-09-01 2020-08-28 17.677 91,369 +2,125 0.01% 1,615,085
2020-08-27 2020-08-25 18.721 89,244 -1,416 0.01% 1,670,762
2020-07-03 2020-06-30 17.422 90,660 -7,083 0.01% 1,579,512
2020-07-02 2020-06-29 17.055 97,743 +7,083 0.01% 1,667,035
2020-05-26 2020-05-22 18.665 90,660 +6,374 0.01% 1,692,151
2020-05-19 2020-05-15 23.123 84,286 +6,574 0.01% 1,948,918
2020-03-05 2020-03-03 23.613 77,712 -3,265 0.01% 1,834,990
2020-03-03 2020-02-28 22.847 80,977 +3,265 0.01% 1,850,085
2020-01-14 2020-01-10 26.828 77,712 -1,632 0.01% 2,084,891
2020-01-13 2020-01-09 26.951 79,344 +1,632 0.01% 2,138,395
2020-01-09 2020-01-07 26.798 77,712 -653 0.01% 2,082,511
2019-10-29 2019-10-25 23.551 78,365 -653 0.01% 1,845,609
2019-09-26 2019-09-24 22.878 79,018 -13,060 0.01% 1,807,748
2019-09-23 2019-09-19 22.970 92,078 +653 0.01% 2,114,990
2019-09-10 2019-09-06 23.245 91,425 -653 0.01% 2,125,191
2019-08-23 2019-08-21 22.663 92,078 +13,060 0.01% 2,086,790
2019-08-21 2019-08-19 23.061 79,018 -13,060 0.01% 1,822,268
2019-07-29 2019-07-25 22.939 92,078 +13,060 0.01% 2,112,170
2019-06-24 2019-06-20 22.633 79,018 +3,592 0.01% 1,788,387
2019-06-12 2019-06-10 22.081 75,426 -6,530 0.01% 1,665,511
2019-05-24 2019-05-22 22.326 81,956 +6,530 0.01% 1,829,782
2019-05-22 2019-05-20 26.300 75,426 +1,306 0.01% 1,983,714
2019-05-21 2019-05-17 26.497 74,120 +4,898 0.01% 1,963,950
2019-04-26 2019-04-24 28.760 69,222 -6,099 0.01% 1,990,799
2019-04-01 2019-03-28 27.481 75,321 +610 0.01% 2,069,873
2019-03-28 2019-03-26 27.251 74,711 -6,098 0.01% 2,035,960
2019-03-19 2019-03-15 25.546 80,809 +6,098 0.01% 2,064,338
2019-02-22 2019-02-20 25.710 74,711 -1,219 0.01% 1,920,810
2019-02-21 2019-02-19 25.907 75,930 +6,098 0.01% 1,967,090
2018-11-26 2018-11-22 25.054 69,832 -1,829 0.01% 1,749,571
2018-11-23 2018-11-21 24.956 71,661 +1,829 0.01% 1,788,345
2018-11-06 2018-11-02 25.546 69,832 -1,219 0.01% 1,783,921
2018-11-05 2018-11-01 24.398 71,051 +1,219 0.01% 1,733,512
2018-10-31 2018-10-29 23.546 69,832 -2,439 0.01% 1,644,230
2018-10-30 2018-10-26 23.513 72,271 +2,439 0.01% 1,699,288
2018-09-18 2018-09-14 23.414 69,832 -3,354 0.01% 1,635,070
2018-09-17 2018-09-13 23.086 73,186 +3,354 0.01% 1,689,602
2018-08-28 2018-08-24 23.250 69,832 +2,440 0.01% 1,623,620
2018-08-22 2018-08-20 22.726 67,392 -6,099 0.01% 1,531,529
2018-08-16 2018-08-14 22.660 73,491 +3,050 0.01% 1,665,313
2018-08-15 2018-08-13 22.562 70,441 +3,049 0.01% 1,589,270
2018-08-10 2018-08-08 23.054 67,392 -9,758 0.01% 1,553,629
2018-08-09 2018-08-07 22.890 77,150 +1,525 0.01% 1,765,936
2018-08-08 2018-08-06 22.267 75,625 +1,829 0.01% 1,683,910
2018-08-07 2018-08-03 22.857 73,796 +3,964 0.01% 1,686,744
2018-08-06 2018-08-02 23.152 69,832 +2,440 0.01% 1,616,750
2018-08-03 2018-08-01 23.742 67,392 -1,830 0.01% 1,600,039
2018-08-02 2018-07-31 23.709 69,222 +1,830 0.01% 1,641,217
2018-06-26 2018-06-22 26.694 67,392 -610 0.01% 1,798,939
2018-06-22 2018-06-20 26.628 68,002 +2,549 0.01% 1,810,762
2018-05-18 2018-05-16 30.603 65,453 +3,732 0.01% 2,003,042
2018-04-18 2018-04-16 29.073 61,721 +2,300 0.01% 1,794,391
2018-04-11 2018-04-09 29.386 59,421 +2,301 0.01% 1,746,121
2018-03-29 2018-03-27 30.046 57,120 -2,588 0.00% 1,716,247
2018-02-21 2018-02-15 27.056 59,708 -1,150 0.01% 1,615,437
2018-02-14 2018-02-12 25.769 60,858 -15,528 0.01% 1,568,244
2018-02-13 2018-02-09 25.560 76,386 +6,901 0.01% 1,952,445
2018-02-12 2018-02-08 26.186 69,485 +2,876 0.01% 1,819,549
2018-02-09 2018-02-07 25.943 66,609 -14,378 0.01% 1,728,023
2018-02-07 2018-02-05 26.917 80,987 +8,626 0.01% 2,179,887
2018-02-06 2018-02-02 27.473 72,361 +5,752 0.01% 1,987,968
2018-02-02 2018-01-31 27.577 66,609 -1,151 0.01% 1,836,893
2018-02-01 2018-01-30 27.647 67,760 -1,150 0.01% 1,873,347
2018-01-30 2018-01-26 28.447 68,910 -4,601 0.01% 1,960,258
2017-12-27 2017-12-21 24.900 73,511 -28,755 0.01% 1,830,388
2017-12-12 2017-12-08 24.413 102,266 +28,755 0.01% 2,496,584
2017-12-08 2017-12-06 24.169 73,511 -5,751 0.01% 1,776,703
2017-12-01 2017-11-29 24.517 79,262 +2,013 0.01% 1,943,265
2017-11-22 2017-11-20 25.282 77,249 +11,502 0.01% 1,953,013
2017-10-23 2017-10-19 26.812 65,747 -1,725 0.01% 1,762,821
2017-10-09 2017-10-04 26.604 67,472 +1,725 0.01% 1,794,993
2017-10-03 2017-09-28 26.221 65,747 -579 0.01% 1,723,952
2017-09-29 2017-09-27 25.873 66,326 +579 0.01% 1,716,068
2017-09-27 2017-09-25 25.560 65,747 -1,438 0.01% 1,680,510
2017-09-22 2017-09-20 25.699 67,185 -11,502 0.01% 1,726,611
2017-09-14 2017-09-12 25.838 78,687 -5,751 0.01% 2,033,151
2017-09-07 2017-09-05 24.656 84,438 -5,751 0.01% 2,081,910
2017-09-01 2017-08-30 25.108 90,189 -1,725 0.01% 2,264,480
2017-08-28 2017-08-24 25.525 91,914 -23,005 0.01% 2,346,149
2017-07-31 2017-07-27 23.161 114,919 -1,725 0.01% 2,661,606
2017-07-24 2017-07-20 23.682 116,644 +1,725 0.01% 2,762,405
2017-07-05 2017-07-03 24.900 114,919 -575 0.01% 2,861,427
2017-06-23 2017-06-21 24.900 115,494 -478 0.01% 2,875,744
2017-06-22 2017-06-20 24.378 115,972 +5,551 0.01% 2,827,151
2017-06-19 2017-06-15 23.856 110,421 -5,176 0.01% 2,634,229
2017-06-16 2017-06-14 23.926 115,597 -17,829 0.01% 2,765,749
2017-06-12 2017-06-08 24.065 133,426 -1,150 0.01% 3,210,882
2017-06-06 2017-06-02 22.709 134,576 -57,511 0.01% 3,056,037
2017-05-29 2017-05-25 21.839 192,087 +28,755 0.02% 4,195,033
2017-05-19 2017-05-17 23.799 163,332 +5,337 0.01% 3,887,179
2017-05-04 2017-04-28 23.476 157,995 -3,338 0.01% 3,709,042
2017-05-02 2017-04-27 23.727 161,333 +27,816 0.01% 3,828,004
2017-04-27 2017-04-25 24.051 133,517 -3,894 0.01% 3,211,204
2017-04-18 2017-04-12 23.368 137,411 -5,007 0.01% 3,210,999
2017-04-13 2017-04-11 22.433 142,418 +5,563 0.01% 3,194,881
2017-04-12 2017-04-10 22.685 136,855 -60,082 0.01% 3,104,526
2017-04-11 2017-04-07 22.469 196,937 -1,669 0.02% 4,424,993
2017-04-07 2017-04-05 22.289 198,606 +5,563 0.02% 4,426,794
2017-03-22 2017-03-20 20.959 193,043 -13,908 0.02% 4,046,019
2017-03-21 2017-03-17 20.815 206,951 -1,113 0.02% 4,307,759
2017-03-20 2017-03-16 21.067 208,064 +557 0.02% 4,383,286
2017-03-17 2017-03-15 20.528 207,507 +8,901 0.02% 4,259,652
2017-03-16 2017-03-14 20.348 198,606 -14,465 0.02% 4,041,235
2017-03-15 2017-03-13 20.348 213,071 +2,226 0.02% 4,335,568
2017-03-13 2017-03-09 20.096 210,845 +7,788 0.02% 4,237,214
2017-03-10 2017-03-08 20.204 203,057 +10,014 0.02% 4,102,603
2017-03-02 2017-02-28 19.988 193,043 -5,563 0.02% 3,858,639
2017-03-01 2017-02-27 20.024 198,606 -12,796 0.02% 3,976,975
2017-02-28 2017-02-24 20.420 211,402 +3,060 0.02% 4,316,808
2017-02-27 2017-02-23 20.600 208,342 +10,014 0.02% 4,291,773
2017-02-24 2017-02-22 20.492 198,328 -8,623 0.02% 4,064,098
2017-02-22 2017-02-20 20.420 206,951 +7,232 0.02% 4,225,919
2017-02-21 2017-02-17 20.456 199,719 +6,676 0.02% 4,085,422
2017-02-20 2017-02-16 20.672 193,043 -14,464 0.02% 3,990,499
2017-02-17 2017-02-15 20.420 207,507 +14,464 0.02% 4,237,272
2017-02-15 2017-02-13 20.672 193,043 -28,929 0.02% 3,990,499
2017-02-13 2017-02-09 20.600 221,972 -5,563 0.02% 4,572,546
2017-02-10 2017-02-08 20.276 227,535 +3,894 0.02% 4,613,522
2017-02-06 2017-02-02 19.953 223,641 +5,564 0.02% 4,462,207
2017-02-03 2017-02-01 20.024 218,077 +4,728 0.02% 4,366,871
2017-02-02 2017-01-27 20.096 213,349 +9,180 0.02% 4,287,535
2017-02-01 2017-01-25 19.988 204,169 +11,126 0.02% 4,081,031
2017-01-25 2017-01-23 20.096 193,043 -15,021 0.02% 3,879,459
2017-01-24 2017-01-20 19.953 208,064 +1,669 0.02% 4,151,406
2017-01-23 2017-01-19 20.060 206,395 +2,226 0.02% 4,140,365
2017-01-18 2017-01-16 20.024 204,169 +2,781 0.02% 4,088,371
2017-01-17 2017-01-13 20.096 201,388 +2,225 0.02% 4,047,163
2017-01-16 2017-01-12 20.204 199,163 +1,391 0.02% 4,023,928
2017-01-12 2017-01-10 20.096 197,772 +4,729 0.02% 3,974,494
2016-11-01 2016-10-28 21.642 193,043 +2,782 0.02% 4,177,879
2016-10-11 2016-10-06 23.116 190,261 -5,564 0.02% 4,398,109
2016-05-20 2016-05-18 20.815 195,825 +1,113 0.02% 4,076,167
2016-05-17 2016-05-13 22.577 194,712 +8,059 0.02% 4,395,951
2016-01-05 2015-12-31 26.890 186,653 -2,666 0.02% 5,019,007
2016-01-04 2015-12-29 26.627 189,319 +2,666 0.02% 5,040,994
2015-11-17 2015-11-13 23.777 186,653 +2,667 0.02% 4,438,006
2015-11-12 2015-11-10 23.402 183,986 +34,664 0.02% 4,305,593
2015-10-29 2015-10-27 22.839 149,322 +5,333 0.01% 3,410,395
2015-10-06 2015-10-02 20.627 143,989 -2,133 0.01% 2,969,994
2015-09-29 2015-09-24 19.989 146,122 -4,800 0.01% 2,920,831
2015-09-25 2015-09-23 19.764 150,922 +4,800 0.01% 2,982,818
2015-09-02 2015-08-31 20.101 146,122 +1,066 0.01% 2,937,271
2015-08-27 2015-08-25 19.614 145,056 +1,067 0.01% 2,845,123
2015-08-26 2015-08-24 19.051 143,989 +15,999 0.01% 2,743,195
2015-08-12 2015-08-10 25.014 127,990 -2,667 0.01% 3,201,588
2015-07-03 2015-06-30 25.389 130,657 -800 0.01% 3,317,302
2015-07-02 2015-06-29 24.977 131,457 +2,667 0.01% 3,283,383
2015-06-26 2015-06-24 27.190 128,790 -5,333 0.01% 3,501,739
2015-06-02 2015-05-29 25.914 134,123 +21,331 0.01% 3,475,721
2015-05-20 2015-05-18 27.021 112,792 +10,666 0.01% 3,047,801
2015-05-19 2015-05-15 26.634 102,126 +3,334 0.01% 2,719,998
2015-05-15 2015-05-13 26.479 98,792 +10,317 0.01% 2,615,881
2015-05-07 2015-05-05 28.107 88,475 +5,159 0.01% 2,486,761
2015-04-29 2015-04-27 29.735 83,316 -2,579 0.01% 2,477,418
2015-04-23 2015-04-21 27.525 85,895 -516 0.01% 2,364,295
2015-04-22 2015-04-20 27.060 86,411 +2,579 0.01% 2,338,298
2015-04-16 2015-04-14 27.874 83,832 +7,739 0.01% 2,336,760
2015-04-15 2015-04-13 29.658 76,093 +516 0.01% 2,256,740
2015-04-13 2015-04-09 26.052 75,577 +10,317 0.01% 1,968,949
2015-04-08 2015-04-01 23.067 65,260 +11,350 0.01% 1,505,357
2015-04-01 2015-03-30 23.532 53,910 -10,318 0.01% 1,268,626
2015-03-31 2015-03-27 22.447 64,228 +258 0.01% 1,441,712
2015-03-26 2015-03-24 21.555 63,970 +258 0.01% 1,378,880
2015-03-25 2015-03-23 22.292 63,712 +774 0.01% 1,420,249
2014-12-22 2014-12-18 21.555 62,938 +5,159 0.01% 1,356,636
2014-12-12 2014-12-10 22.641 57,779 -16,509 0.01% 1,308,152
2014-12-11 2014-12-09 21.943 74,288 -14,445 0.01% 1,630,086
2014-12-04 2014-12-02 21.943 88,733 +2,580 0.01% 1,947,050
2014-11-21 2014-11-19 22.718 86,153 +5,159 0.01% 1,957,237
2014-10-22 2014-10-20 22.912 80,994 -1,032 0.01% 1,855,734
2014-10-13 2014-10-09 22.447 82,026 -516 0.01% 1,841,219
2014-10-03 2014-09-29 20.237 82,542 -516 0.01% 1,670,402
2014-09-25 2014-09-23 21.555 83,058 +516 0.01% 1,790,324
2014-09-15 2014-09-11 20.780 82,542 -4,127 0.01% 1,715,202
2014-09-03 2014-09-01 20.663 86,669 -5,159 0.01% 1,790,880
2014-08-26 2014-08-22 20.353 91,828 -5,159 0.01% 1,869,003
2014-08-01 2014-07-30 18.570 96,987 -5,263 0.01% 1,801,045
2014-07-30 2014-07-28 18.609 102,250 -8,417 0.01% 1,902,742
2014-07-21 2014-07-17 18.454 110,667 -5,158 0.01% 2,042,211
2014-07-15 2014-07-11 18.202 115,825 -3,870 0.01% 2,108,208
2014-07-09 2014-07-07 18.551 119,695 +2,580 0.01% 2,220,411
2014-07-02 2014-06-27 18.376 117,115 +158 0.01% 2,152,119
2014-06-30 2014-06-26 18.454 116,957 -13,671 0.01% 2,158,284
2014-06-27 2014-06-25 18.318 130,628 -2,579 0.01% 2,392,839
2014-06-24 2014-06-20 18.182 133,207 +2,172 0.02% 2,422,007
2014-05-30 2014-05-28 17.969 131,035 -5,159 0.02% 2,354,575
2014-05-29 2014-05-27 17.058 136,194 -18,572 0.02% 2,323,197
2014-05-27 2014-05-23 16.690 154,766 -5,159 0.02% 2,582,999
2014-05-26 2014-05-22 16.224 159,925 -10,318 0.02% 2,594,701
2014-05-20 2014-05-16 17.762 170,243 +17,177 0.02% 3,023,796
2014-05-14 2014-05-12 17.276 153,066 -3,950 0.02% 2,644,304
2014-05-13 2014-05-09 16.709 157,016 -5,925 0.02% 2,623,502
2014-05-08 2014-05-05 18.592 162,941 -9,875 0.02% 3,029,400
2014-04-29 2014-04-25 19.341 172,816 +4,937 0.02% 3,342,496
2014-04-28 2014-04-24 19.524 167,879 +4,938 0.02% 3,277,608
2014-04-16 2014-04-14 19.220 162,941 +2,716 0.02% 3,131,700
2014-04-15 2014-04-11 19.544 160,225 +4,937 0.02% 3,131,419
2014-04-14 2014-04-10 19.848 155,288 -5,678 0.02% 3,082,106
2014-04-11 2014-04-09 19.422 160,966 +10,369 0.02% 3,126,341
2014-04-10 2014-04-08 19.402 150,597 +7,406 0.02% 2,921,900
2014-04-09 2014-04-07 19.321 143,191 +3,951 0.02% 2,766,608
2014-04-08 2014-04-04 19.807 139,240 -9,382 0.02% 2,757,950
2014-04-07 2014-04-03 20.010 148,622 -29,626 0.02% 2,973,881
2014-04-04 2014-04-02 19.908 178,248 -77,026 0.02% 3,548,638
2014-04-01 2014-03-28 19.341 255,274 +4,937 0.03% 4,937,346
2014-03-31 2014-03-27 19.220 250,337 +5,926 0.03% 4,811,437
2014-03-27 2014-03-25 19.463 244,411 +102,208 0.03% 4,756,940
2014-03-26 2014-03-24 20.050 142,203 +1,481 0.02% 2,851,199
2014-03-25 2014-03-21 19.787 140,722 +4,938 0.02% 2,784,455
2014-03-24 2014-03-20 19.949 135,784 +2,962 0.02% 2,708,747
2014-03-21 2014-03-19 20.577 132,822 -110,602 0.02% 2,733,048
2014-03-18 2014-03-14 19.584 243,424 +11,850 0.03% 4,767,310
2014-03-12 2014-03-10 20.820 231,574 -19,750 0.03% 4,821,326
2014-03-11 2014-03-07 21.265 251,324 -2,469 0.03% 5,344,497
2014-03-10 2014-03-06 21.184 253,793 -14,813 0.03% 5,376,441
2014-03-07 2014-03-05 20.496 268,606 -9,875 0.03% 5,505,285
2014-03-05 2014-03-03 20.536 278,481 -2,469 0.03% 5,718,960
2014-03-04 2014-02-28 20.496 280,950 -4,937 0.03% 5,758,285
2014-03-03 2014-02-27 20.334 285,887 -1,729 0.03% 5,813,152
2014-02-28 2014-02-26 20.091 287,616 -2,447,818 0.04% 5,778,409
2014-02-14 2014-02-12 4.888 2,735,434 +2,461,891 0.33% 13,371,430
2014-02-13 2014-02-11 4.839 273,543 -848,458 0.03% 1,323,635
2014-02-10 2014-02-06 4.789 1,122,001 +303,791 0.03% 5,373,799
2014-02-05 2014-01-30 4.987 818,210 -405,055 0.02% 4,080,399
2014-02-04 2014-01-28 4.789 1,223,265 +394,928 0.04% 5,858,801
2014-01-28 2014-01-24 5.086 828,337 +20,253 0.02% 4,212,702
2014-01-27 2014-01-23 5.234 808,084 -425,307 0.02% 4,229,400
2014-01-24 2014-01-22 5.283 1,233,391 -56,708 0.04% 6,516,299
2014-01-23 2014-01-21 5.283 1,290,099 +384,802 0.04% 6,815,901
2014-01-22 2014-01-20 5.184 905,297 -729,098 0.03% 4,693,500
2014-01-21 2014-01-17 4.938 1,634,395 +607,582 0.05% 8,069,999
2014-01-17 2014-01-15 4.691 1,026,813 -810,110 0.03% 4,816,498
2014-01-15 2014-01-13 4.789 1,836,923 +415,181 0.05% 8,797,902
2014-01-13 2014-01-09 4.938 1,421,742 +405,055 0.04% 7,020,002
2014-01-10 2014-01-08 5.036 1,016,687 -405,055 0.03% 5,120,400
2014-01-09 2014-01-07 4.938 1,421,742 +405,055 0.04% 7,020,002
2014-01-06 2014-01-02 4.938 1,016,687 -237,970 0.03% 5,020,000
2014-01-03 2013-12-31 4.789 1,254,657 -5,063 0.04% 6,009,152
2014-01-02 2013-12-27 4.789 1,259,720 +243,033 0.04% 6,033,401
2013-12-27 2013-12-20 4.740 1,016,687 -202,527 0.03% 4,819,200
2013-12-23 2013-12-19 4.740 1,219,214 +202,527 0.04% 5,779,198
2013-12-20 2013-12-18 4.888 1,016,687 -506 0.03% 4,969,800
2013-12-19 2013-12-17 4.839 1,017,193 -1,169,596 0.03% 4,922,048
2013-12-18 2013-12-16 4.691 2,186,789 +197,971 0.07% 10,257,627
2013-12-17 2013-12-13 4.740 1,988,818 -182,275 0.06% 9,427,200
2013-12-16 2013-12-12 4.740 2,171,093 +238,983 0.06% 10,291,202
2013-12-13 2013-12-11 4.740 1,932,110 -1,316,428 0.06% 9,158,398
2013-12-12 2013-12-10 4.789 3,248,538 +10,126 0.10% 15,558,801
2013-12-11 2013-12-09 4.789 3,238,412 +20,253 0.10% 15,510,302
2013-12-10 2013-12-06 4.789 3,218,159 +20,253 0.10% 15,413,301
2013-12-09 2013-12-05 4.888 3,197,906 -131,643 0.10% 15,632,100
2013-12-06 2013-12-04 4.888 3,329,549 +1,012,637 0.10% 16,275,601
2013-12-05 2013-12-03 4.938 2,316,912 +917,448 0.07% 11,439,999
2013-12-03 2013-11-29 4.839 1,399,464 +192,401 0.04% 6,771,802
2013-12-02 2013-11-28 4.641 1,207,063 -1,012,636 0.04% 5,602,401
2013-11-29 2013-11-27 4.543 2,219,699 +2,025 0.07% 10,083,199
2013-11-28 2013-11-26 4.592 2,217,674 +10,126 0.07% 10,183,500
2013-11-27 2013-11-25 4.641 2,207,548 -202,527 0.07% 10,246,002
2013-11-25 2013-11-21 4.543 2,410,075 -405,054 0.07% 10,948,001
2013-11-22 2013-11-20 4.592 2,815,129 +1,215,163 0.08% 12,926,998
2013-11-21 2013-11-19 4.592 1,599,966 +222,780 0.05% 7,347,002
2013-11-20 2013-11-18 4.641 1,377,186 -2,025 0.04% 6,392,002
2013-11-19 2013-11-15 4.592 1,379,211 -200,502 0.04% 6,333,300
2013-11-14 2013-11-12 4.543 1,579,713 -2,025 0.05% 7,176,000
2013-11-12 2013-11-08 4.641 1,581,738 -101,264 0.05% 7,341,399
2013-11-08 2013-11-06 4.691 1,683,002 -202,527 0.05% 7,894,501
2013-11-07 2013-11-05 4.641 1,885,529 +315,436 0.06% 8,751,399
2013-11-05 2013-11-01 4.691 1,570,093 -173,667 0.05% 7,364,876
2013-11-04 2013-10-31 4.691 1,743,760 +202,527 0.05% 8,179,500
2013-11-01 2013-10-30 4.740 1,541,233 -81,517 0.05% 7,305,601
2013-10-31 2013-10-29 4.641 1,622,750 +202,527 0.05% 7,531,750
2013-10-30 2013-10-28 4.740 1,420,223 +290,627 0.04% 6,732,002
2013-10-29 2013-10-25 4.789 1,129,596 +256,703 0.03% 5,410,175
2013-10-28 2013-10-24 4.839 872,893 +506,319 0.03% 4,223,802
2013-10-25 2013-10-23 4.789 366,574 -202,528 0.01% 1,755,698
2013-10-24 2013-10-22 4.691 569,102 +202,528 0.02% 2,669,501
2013-10-22 2013-10-18 4.691 366,574 -6,076 0.01% 1,719,498
2013-10-21 2013-10-17 4.641 372,650 -810,109 0.01% 1,729,599
2013-10-18 2013-10-16 4.543 1,182,759 +478,470 0.04% 5,372,798
2013-10-17 2013-10-15 4.641 704,289 +324,044 0.02% 3,268,851
2013-10-11 2013-10-09 4.789 380,245 -202,527 0.01% 1,821,175
2013-10-09 2013-10-07 4.740 582,772 +202,527 0.02% 2,762,399
2013-10-08 2013-10-04 4.740 380,245 -10,126 0.01% 1,802,400
2013-09-27 2013-09-25 4.740 390,371 -303,791 0.01% 1,850,398
2013-09-26 2013-09-24 4.740 694,162 +69,872 0.02% 3,290,399
2013-09-25 2013-09-23 4.691 624,290 +202,527 0.02% 2,928,373
2013-09-19 2013-09-17 4.839 421,763 +31,392 0.01% 2,040,850
2013-09-18 2013-09-16 4.839 390,371 -2,026 0.01% 1,888,948
2013-09-12 2013-09-10 4.888 392,397 -202,527 0.01% 1,918,127
2013-09-11 2013-09-09 4.888 594,924 +202,527 0.02% 2,908,125
2013-09-09 2013-09-05 4.938 392,397 -651,631 0.01% 1,937,502
2013-09-06 2013-09-04 4.839 1,044,028 +449,104 0.03% 5,051,899
2013-09-04 2013-09-02 4.789 594,924 +202,527 0.02% 2,849,375
2013-08-30 2013-08-28 4.740 392,397 -31,391 0.01% 1,860,002
2013-08-22 2013-08-20 4.839 423,788 -809,603 0.01% 2,050,648
2013-08-21 2013-08-19 4.987 1,233,391 +608,088 0.04% 6,150,899
2013-08-20 2013-08-16 5.135 625,303 +72,403 0.02% 3,211,000
2013-08-19 2013-08-15 5.184 552,900 -244,551 0.02% 2,866,502
2013-08-16 2013-08-13 5.184 797,451 -405,055 0.02% 4,134,374
2013-08-15 2013-08-12 5.135 1,202,506 -405,054 0.04% 6,175,001
2013-08-13 2013-08-09 5.135 1,607,560 +101,263 0.05% 8,254,998
2013-08-12 2013-08-08 5.086 1,506,297 -202,527 0.05% 7,660,626
2013-08-09 2013-08-07 5.036 1,708,824 +101,264 0.05% 8,606,250
2013-08-08 2013-08-06 5.036 1,607,560 +405,054 0.05% 8,096,248
2013-08-07 2013-08-05 5.086 1,202,506 -697,706 0.04% 6,115,626
2013-08-06 2013-08-02 4.938 1,900,212 +101,263 0.06% 9,382,498
2013-08-05 2013-08-01 4.888 1,798,949 +341,259 0.05% 8,793,676
2013-08-01 2013-07-30 5.036 1,457,690 +101,263 0.04% 7,341,449
2013-07-31 2013-07-29 5.086 1,356,427 -858,715 0.04% 6,898,427
2013-07-30 2013-07-26 4.888 2,215,142 +607,582 0.07% 10,828,123
2013-07-29 2013-07-25 5.036 1,607,560 -101,264 0.05% 8,096,248
2013-07-26 2013-07-24 4.789 1,708,824 +101,264 0.05% 8,184,375
2013-07-25 2013-07-23 4.789 1,607,560 -486,066 0.05% 7,699,373
2013-07-24 2013-07-22 4.641 2,093,626 +202,527 0.06% 9,717,250
2013-07-23 2013-07-19 4.740 1,891,099 -240,501 0.06% 8,964,002
2013-07-22 2013-07-18 4.691 2,131,600 +202,527 0.06% 9,998,751
2013-07-19 2013-07-17 4.691 1,929,073 -416,699 0.06% 9,048,752
2013-07-18 2013-07-16 4.691 2,345,772 +1,657,686 0.07% 11,003,373
2013-07-17 2013-07-15 4.740 688,086 -101,264 0.02% 3,261,598
2013-07-16 2013-07-12 4.641 789,350 +101,264 0.02% 3,663,649
2013-07-15 2013-07-11 4.592 688,086 -101,264 0.02% 3,159,673
2013-07-12 2013-07-10 4.394 789,350 +101,264 0.02% 3,468,774
2013-07-08 2013-07-04 4.592 688,086 -41,012 0.02% 3,159,673
2013-07-05 2013-07-03 4.592 729,098 +243,539 0.02% 3,347,999
2013-07-03 2013-06-28 4.740 485,559 -911,373 0.01% 2,301,599
2013-07-02 2013-06-27 4.543 1,396,932 +101,264 0.04% 6,345,700
2013-06-28 2013-06-26 4.543 1,295,668 -303,791 0.04% 5,885,698
2013-06-27 2013-06-25 4.296 1,599,459 +121,010 0.05% 6,870,824
2013-06-26 2013-06-24 4.394 1,478,449 +81,517 0.04% 6,496,999
2013-06-21 2013-06-19 4.740 1,396,932 +107,339 0.04% 6,621,600
2013-06-20 2013-06-18 4.839 1,289,593 +202,528 0.04% 6,240,152
2013-06-19 2013-06-17 4.641 1,087,065 -101,264 0.03% 5,045,449
2013-06-18 2013-06-14 4.641 1,188,329 -303,791 0.04% 5,515,450
2013-06-17 2013-06-13 4.641 1,492,120 +405,055 0.04% 6,925,451
2013-06-14 2013-06-11 4.740 1,087,065 -303,791 0.03% 5,152,799
2013-06-13 2013-06-10 4.888 1,390,856 +202,527 0.04% 6,798,824
2013-06-11 2013-06-07 4.987 1,188,329 -607,582 0.04% 5,926,175
2013-06-10 2013-06-06 4.987 1,795,911 +405,055 0.05% 8,956,176
2013-06-07 2013-06-05 5.086 1,390,856 +101,263 0.04% 7,073,524
2013-06-06 2013-06-04 5.135 1,289,593 -563,025 0.04% 6,622,202
2013-06-05 2013-06-03 5.135 1,852,618 +271,386 0.06% 9,513,398
2013-06-04 2013-05-31 5.234 1,581,232 +38,480 0.05% 8,275,951
2013-06-03 2013-05-30 5.184 1,542,752 -354,422 0.05% 7,998,377
2013-05-31 2013-05-29 5.135 1,897,174 +810,109 0.06% 9,742,198
2013-05-30 2013-05-28 5.283 1,087,065 -911,373 0.03% 5,743,224
2013-05-29 2013-05-27 5.086 1,998,438 +708,845 0.06% 10,163,524
2013-05-28 2013-05-24 5.086 1,289,593 -814,666 0.04% 6,558,527
2013-05-27 2013-05-23 5.036 2,104,259 +607,076 0.06% 10,597,802
2013-05-24 2013-05-22 5.234 1,497,183 +420,244 0.04% 7,836,050
2013-05-23 2013-05-21 5.296 1,076,939 +7,595 0.03% 5,703,551
2013-05-22 2013-05-20 5.344 1,069,344 -246,876 0.03% 5,714,348
2013-05-21 2013-05-16 5.010 1,316,220 +209,589 0.04% 6,594,001
2013-05-20 2013-05-15 5.105 1,106,631 -733,562 0.03% 5,649,602
2013-05-16 2013-05-14 5.010 1,840,193 +419,179 0.05% 9,219,002
2013-05-15 2013-05-13 5.105 1,421,014 -209,589 0.04% 7,254,598
2013-05-14 2013-05-10 5.010 1,630,603 +523,972 0.05% 8,168,998
2013-05-10 2013-05-08 5.010 1,106,631 -328,531 0.03% 5,544,002
2013-05-09 2013-05-07 4.962 1,435,162 +104,795 0.04% 7,121,402
2013-05-08 2013-05-06 4.962 1,330,367 +56,065 0.04% 6,601,400
2013-05-07 2013-05-03 4.914 1,274,302 +167,671 0.04% 6,262,400
2013-05-06 2013-05-02 4.962 1,106,631 -211,685 0.03% 5,491,202
2013-05-03 2013-04-30 4.819 1,318,316 +209,590 0.04% 6,352,902
2013-04-30 2013-04-26 4.819 1,108,726 +106,890 0.03% 5,342,898
2013-04-26 2013-04-24 4.914 1,001,836 -356,302 0.03% 4,923,400
2013-04-25 2013-04-23 4.867 1,358,138 +352,110 0.04% 6,609,602
2013-04-22 2013-04-18 4.628 1,006,028 -209,589 0.03% 4,656,001
2013-04-19 2013-04-17 4.533 1,215,617 +209,589 0.04% 5,510,000
2013-04-17 2013-04-15 4.294 1,006,028 -314,384 0.03% 4,320,001
2013-04-16 2013-04-12 4.342 1,320,412 +314,384 0.04% 5,733,002
2013-04-09 2013-04-05 4.246 1,006,028 -5,449,317 0.03% 4,272,001
2013-04-03 2013-03-28 4.437 6,455,345 +314,383 0.19% 28,643,999
2013-04-02 2013-03-27 4.485 6,140,962 +104,795 0.18% 27,542,002
2013-03-28 2013-03-26 4.533 6,036,167 +41,918 0.18% 27,360,000
2013-03-27 2013-03-25 4.533 5,994,249 +209,589 0.17% 27,169,999
2013-03-26 2013-03-22 4.390 5,784,660 +104,795 0.17% 25,392,000
2013-03-25 2013-03-21 4.437 5,679,865 +230,548 0.16% 25,202,998
2013-03-22 2013-03-20 4.533 5,449,317 -8,384 0.16% 24,699,998
2013-03-21 2013-03-19 4.342 5,457,701 +41,918 0.16% 23,696,400
2013-03-19 2013-03-15 4.246 5,415,783 +113,178 0.16% 22,997,599
2013-03-18 2013-03-14 4.485 5,302,605 +39,822 0.15% 23,782,000
2013-03-15 2013-03-13 4.485 5,262,783 -12,575 0.15% 23,603,400
2013-03-14 2013-03-12 4.724 5,275,358 -211,685 0.15% 24,918,298
2013-03-13 2013-03-11 5.058 5,487,043 +20,958 0.16% 27,750,798
2013-03-12 2013-03-08 5.105 5,466,085 -622,479 0.16% 27,905,602
2013-03-11 2013-03-07 5.105 6,088,564 +628,767 0.18% 31,083,499
2013-03-08 2013-03-06 5.201 5,459,797 -20,959 0.16% 28,394,501
2013-03-07 2013-03-05 5.105 5,480,756 -104,794 0.16% 27,980,501
2013-03-06 2013-03-04 5.058 5,585,550 +104,794 0.16% 28,248,998
2013-03-05 2013-03-01 5.201 5,480,756 +146,713 0.16% 28,503,501
2013-03-01 2013-02-27 5.153 5,334,043 +62,876 0.15% 27,485,998
2013-02-28 2013-02-26 4.962 5,271,167 -104,794 0.15% 26,156,002
2013-02-27 2013-02-25 5.153 5,375,961 +437,517 0.16% 27,701,999
2013-02-26 2013-02-22 5.296 4,938,444 +191,250 0.14% 26,154,376
2013-02-25 2013-02-21 5.392 4,747,194 +104,795 0.14% 25,594,501
2013-02-22 2013-02-20 5.439 4,642,399 -1,145,929 0.13% 25,250,999
2013-02-21 2013-02-19 5.010 5,788,328 +119,466 0.17% 28,998,376
2013-02-20 2013-02-18 5.105 5,668,862 +1,613,312 0.16% 28,940,825
2013-02-19 2013-02-15 5.248 4,055,550 -112,654 0.12% 21,285,002
2013-02-18 2013-02-14 4.962 4,168,204 -306,524 0.12% 20,683,001
2013-02-15 2013-02-08 4.914 4,474,728 -6,288 0.13% 21,990,500
2013-02-14 2013-02-07 4.867 4,481,016 +1,362,330 0.13% 21,807,602
2013-02-08 2013-02-06 4.962 3,118,686 -523,973 0.09% 15,475,199
2013-02-07 2013-02-05 5.010 3,642,659 +943,151 0.11% 18,249,000
2013-02-05 2013-02-01 5.058 2,699,508 -16,767 0.08% 13,652,800
2013-02-01 2013-01-30 4.867 2,716,275 -209,589 0.08% 13,219,199
2013-01-31 2013-01-29 4.962 2,925,864 +215,877 0.08% 14,518,399
2013-01-30 2013-01-28 5.153 2,709,987 +657,585 0.08% 13,964,398
2013-01-29 2013-01-25 5.010 2,052,402 +75,977 0.06% 10,282,127
2013-01-28 2013-01-24 4.962 1,976,425 +314,383 0.06% 9,807,198
2013-01-25 2013-01-23 5.296 1,662,042 +1,213,521 0.05% 8,802,301
2013-01-24 2013-01-22 5.201 448,521 +86,980 0.01% 2,332,601
2013-01-23 2013-01-21 4.294 361,541 +164,527 0.01% 1,552,499
2013-01-22 2013-01-18 4.342 197,014 -648,154 0.01% 855,401
2013-01-21 2013-01-17 4.199 845,168 +648,154 0.02% 3,548,599
2013-01-18 2013-01-16 4.294 197,014 -670,685 0.01% 846,001
2013-01-17 2013-01-15 4.103 867,699 +666,493 0.03% 3,560,400
2013-01-16 2013-01-14 4.199 201,206 -1,781,507 0.01% 844,802
2013-01-15 2013-01-11 4.056 1,982,713 +943,151 0.06% 8,040,999
2013-01-14 2013-01-10 4.246 1,039,562 +838,356 0.03% 4,414,400
2013-01-09 2013-01-07 4.342 201,206 -628,767 0.01% 873,602
2013-01-08 2013-01-04 4.103 829,973 +209,589 0.02% 3,405,600
2013-01-07 2013-01-03 3.960 620,384 +419,178 0.02% 2,456,801
2013-01-04 2013-01-02 4.008 201,206 -70,736 0.01% 806,402
2013-01-03 2012-12-31 3.865 271,942 -618,812 0.01% 1,050,975
2013-01-02 2012-12-27 3.626 890,754 +484,151 0.03% 3,230,001
2012-12-28 2012-12-24 3.578 406,603 -209,589 0.01% 1,455,000
2012-12-27 2012-12-20 3.626 616,192 +419,178 0.02% 2,234,400
2012-12-21 2012-12-19 3.674 197,014 -419,178 0.01% 723,801
2012-12-20 2012-12-18 3.578 616,192 +419,178 0.02% 2,205,000
2012-12-18 2012-12-14 3.626 197,014 -742,993 0.01% 714,401
2012-12-17 2012-12-13 3.531 940,007 -427,562 0.03% 3,318,899
2012-12-14 2012-12-12 3.483 1,367,569 -925,336 0.04% 4,763,250
2012-12-13 2012-12-11 3.531 2,292,905 +1,467,124 0.07% 8,095,600
2012-12-12 2012-12-10 3.674 825,781 +628,767 0.02% 3,033,799
2012-12-11 2012-12-07 3.531 197,014 -209,589 0.01% 695,601
2012-12-10 2012-12-06 3.722 406,603 +209,589 0.01% 1,513,200
2012-12-07 2012-12-05 3.388 197,014 -314,383 0.01% 667,401
2012-12-05 2012-12-03 3.292 511,397 +314,383 0.01% 1,683,598
2012-12-03 2012-11-29 3.101 197,014 -419,178 0.01% 611,001
2012-11-30 2012-11-28 3.006 616,192 +419,178 0.02% 1,852,200
2012-11-26 2012-11-22 3.101 197,014 -15,195 0.01% 611,001
2012-09-24 2012-09-20 2.433 212,209 -56,589 0.01% 516,375
2012-09-21 2012-09-19 2.481 268,798 -362,589 0.01% 666,900
2012-09-20 2012-09-18 2.433 631,387 +419,178 0.02% 1,536,374
2012-07-18 2012-07-16 2.314 212,209 -4,192 0.01% 491,063
2012-07-17 2012-07-13 2.314 216,401 -209,589 0.01% 500,763
2012-07-16 2012-07-12 2.290 425,990 +209,589 0.01% 975,600
2012-07-12 2012-07-10 2.290 216,401 -6,287 0.01% 495,601
2012-07-10 2012-07-06 2.290 222,688 -552,268 0.01% 509,999
2012-07-09 2012-07-05 2.266 774,956 +314,384 0.02% 1,756,313
2012-07-06 2012-07-04 2.290 460,572 -76,500 0.01% 1,054,800
2012-07-05 2012-07-03 2.290 537,072 +314,384 0.02% 1,230,000
2012-07-04 2012-06-29 2.266 222,688 -209,590 0.01% 504,686
2012-06-29 2012-06-27 2.266 432,278 +209,590 0.01% 979,688
2012-06-28 2012-06-26 2.266 222,688 -209,590 0.01% 504,686
2012-06-26 2012-06-22 2.219 432,278 +209,590 0.01% 959,063
2012-06-25 2012-06-21 2.242 222,688 -146,713 0.01% 499,374
2012-06-22 2012-06-20 2.314 369,401 -167,671 0.01% 854,813
2012-06-21 2012-06-19 2.290 537,072 +314,384 0.02% 1,230,000
2012-05-25 2012-05-23 2.266 222,688 -109,511 0.01% 504,686
2012-05-24 2012-05-22 2.338 332,199 +109,511 0.01% 776,651
2012-05-22 2012-05-18 2.279 222,688 -15,090 0.01% 507,486
2012-04-26 2012-04-24 2.324 237,778 -447,583 0.01% 552,499
2012-04-25 2012-04-23 2.324 685,361 +447,583 0.02% 1,592,501
2012-03-21 2012-03-19 2.324 237,778 -198,055 0.01% 552,499
2012-03-19 2012-03-15 2.413 435,833 -652,352 0.01% 1,051,649
2012-03-16 2012-03-14 2.413 1,088,185 +850,407 0.03% 2,625,750
2012-03-13 2012-03-09 2.413 237,778 -447,583 0.01% 573,749
2012-03-12 2012-03-08 2.413 685,361 +447,583 0.02% 1,653,751
2012-02-22 2012-02-20 2.413 237,778 -671,374 0.01% 573,749
2012-02-17 2012-02-15 2.458 909,152 +671,374 0.02% 2,234,375
2012-02-14 2012-02-10 2.458 237,778 -447,583 0.01% 584,374
2012-02-13 2012-02-09 2.458 685,361 -1,118,956 0.02% 1,684,376
2012-02-10 2012-02-08 2.413 1,804,317 +895,165 0.05% 4,353,750
2012-02-09 2012-02-07 2.368 909,152 +671,374 0.02% 2,153,125
2012-02-07 2012-02-03 2.368 237,778 -447,583 0.01% 563,124
2012-02-06 2012-02-02 2.368 685,361 +447,583 0.02% 1,623,126
2011-09-09 2011-09-07 2.413 237,778 +5,595 0.01% 573,749
2011-08-10 2011-08-08 2.547 232,183 -11,190 0.01% 591,374
2011-05-12 2011-05-09 3.173 243,373 -55,948 0.01% 772,125
2011-05-11 2011-05-06 3.044 299,321 -12,647 0.01% 911,127
2011-04-21 2011-04-19 3.001 311,968 -11,663 0.01% 936,249
2011-03-31 2011-03-29 2.872 323,631 -1,749 0.01% 929,626
2011-03-23 2011-03-21 2.915 325,380 -11,662 0.01% 948,600
2011-01-14 2011-01-12 3.044 337,042 -6,998 0.01% 1,025,949
2011-01-13 2011-01-11 3.044 344,040 -11,662 0.01% 1,047,251
2011-01-07 2011-01-05 3.001 355,702 -11,662 0.01% 1,067,500
2010-12-21 2010-12-17 2.915 367,364 -4,665 0.01% 1,070,999
2010-12-15 2010-12-13 2.915 372,029 -11,663 0.01% 1,084,599
2010-10-19 2010-10-15 2.572 383,692 -466,494 0.01% 987,001
2010-10-18 2010-10-14 2.487 850,186 +478,157 0.03% 2,114,100
2010-10-08 2010-10-06 2.615 372,029 +11,662 0.01% 972,949
2010-09-09 2010-09-07 2.358 360,367 +11,662 0.01% 849,750
2010-09-08 2010-09-06 2.401 348,705 -699,741 0.01% 837,201
2010-09-07 2010-09-03 2.358 1,048,446 +699,741 0.03% 2,472,249
2010-08-13 2010-08-11 2.101 348,705 -421,594 0.01% 732,551
2010-08-12 2010-08-10 2.122 770,299 +240,828 0.02% 1,634,737
2010-08-11 2010-08-09 2.187 529,471 +180,766 0.02% 1,157,699
2010-08-09 2010-08-05 2.187 348,705 -466,494 0.01% 762,451
2010-08-06 2010-08-04 2.187 815,199 +466,494 0.02% 1,782,450
2010-07-15 2010-07-13 2.058 348,705 -347,538 0.01% 717,601
2010-07-14 2010-07-12 2.058 696,243 +347,538 0.02% 1,432,800
2010-06-24 2010-06-22 2.229 348,705 -111,375 0.01% 777,401
2010-06-23 2010-06-21 2.229 460,080 +111,375 0.01% 1,025,700
2010-06-04 2010-06-02 2.036 348,705 -174,935 0.01% 710,126
2010-06-03 2010-06-01 2.058 523,640 -68,225 0.02% 1,077,600
2010-06-02 2010-05-31 2.101 591,865 +243,160 0.02% 1,243,375
2010-05-13 2010-05-11 2.352 348,705 -13,553 0.01% 820,269
2010-04-27 2010-04-23 2.600 362,258 -12,116 0.01% 941,850
2010-04-12 2010-04-08 2.517 374,374 -484,626 0.01% 942,451
2010-04-09 2010-04-07 2.559 859,000 -484,626 0.03% 2,197,900
2010-03-30 2010-03-26 2.476 1,343,626 +484,626 0.04% 3,327,000
2010-03-29 2010-03-25 2.476 859,000 +484,626 0.03% 2,127,000
2010-03-12 2010-03-10 2.559 374,374 -290,775 0.01% 957,901
2010-03-11 2010-03-09 2.517 665,149 +290,775 0.02% 1,674,449
2010-03-01 2010-02-25 2.435 374,374 -9,692 0.01% 911,551
2010-01-27 2010-01-25 2.682 384,066 -4,847 0.01% 1,030,249
2010-01-26 2010-01-22 2.682 388,913 +4,847 0.01% 1,043,251
2010-01-22 2010-01-20 2.765 384,066 -12,116 0.01% 1,061,949
2010-01-14 2010-01-12 2.682 396,182 -484,626 0.01% 1,062,750
2010-01-13 2010-01-11 2.600 880,808 +496,742 0.03% 2,290,050
2010-01-12 2010-01-08 2.600 384,066 -484,626 0.01% 998,549
2010-01-06 2010-01-04 2.476 868,692 +484,626 0.03% 2,150,999
2009-12-23 2009-12-21 2.435 384,066 -12,116 0.01% 935,149
2009-12-18 2009-12-16 2.476 396,182 -484,626 0.01% 981,000
2009-12-16 2009-12-14 2.641 880,808 +484,626 0.03% 2,326,400
2009-12-15 2009-12-11 2.641 396,182 +4,846 0.01% 1,046,400
2009-12-11 2009-12-09 2.476 391,336 -726,939 0.01% 969,001
2009-12-10 2009-12-08 2.435 1,118,275 +726,939 0.03% 2,722,850
2009-12-04 2009-12-02 2.476 391,336 -24,231 0.01% 969,001
2009-11-26 2009-11-24 2.435 415,567 +4,846 0.01% 1,011,850
2009-11-12 2009-11-10 2.476 410,721 -2,423 0.01% 1,017,001
2009-11-06 2009-11-04 2.476 413,144 -363,469 0.01% 1,023,000
2009-11-05 2009-11-03 2.394 776,613 +363,469 0.02% 1,858,899
2009-10-28 2009-10-23 2.435 413,144 -484,626 0.01% 1,005,950
2009-10-27 2009-10-22 2.394 897,770 +484,626 0.03% 2,148,900
2009-10-16 2009-10-14 2.270 413,144 -487,049 0.01% 937,750
2009-10-15 2009-10-13 2.187 900,193 +487,049 0.03% 1,968,950
2009-10-14 2009-10-12 2.270 413,144 +36,347 0.01% 937,750
2009-09-28 2009-09-24 2.229 376,797 -121,156 0.01% 839,700
2009-09-18 2009-09-16 2.352 497,953 -121,157 0.01% 1,171,349
2009-09-15 2009-09-11 2.517 619,110 +72,694 0.02% 1,558,550
2009-09-14 2009-09-10 2.517 546,416 +169,619 0.02% 1,375,550
2009-09-10 2009-09-08 2.476 376,797 -242,313 0.01% 933,000
2009-09-08 2009-09-04 2.517 619,110 +242,313 0.02% 1,558,550
2009-08-26 2009-08-24 2.517 376,797 +16,962 0.01% 948,550
2009-08-24 2009-08-20 2.394 359,835 +2,423 0.01% 861,300
2009-08-12 2009-08-10 2.765 357,412 -2,423 0.01% 988,251
2009-08-11 2009-08-07 2.806 359,835 -2,423 0.01% 1,009,800
2009-08-05 2009-08-03 2.517 362,258 +9,692 0.01% 911,950
2009-07-24 2009-07-22 2.146 352,566 -4,846 0.01% 756,601
2009-06-11 2009-06-09 2.270 357,412 -24,231 0.01% 811,250
2009-06-05 2009-06-03 2.352 381,643 +24,231 0.01% 897,750
2009-06-04 2009-06-02 2.394 357,412 -33,924 0.01% 855,500
2009-05-26 2009-05-22 2.127 391,336 +1,449 0.01% 832,533
2009-05-25 2009-05-21 2.168 389,887 -7,474 0.01% 845,101
2009-05-12 2009-05-08 1.947 397,361 +7,474 0.01% 773,576
2009-04-23 2009-04-21 1.565 389,887 -24,913 0.01% 610,350
2009-04-21 2009-04-17 1.565 414,800 +4,983 0.01% 649,351
2009-04-20 2009-04-16 1.545 409,817 -12,456 0.01% 633,325
2009-04-17 2009-04-15 1.586 422,273 +12,456 0.01% 669,524
2009-03-19 2009-03-17 1.264 409,817 -386,150 0.01% 518,175
2009-03-18 2009-03-16 1.264 795,967 +87,195 0.02% 1,006,425
2009-03-17 2009-03-13 1.244 708,772 +298,955 0.02% 881,950
2009-03-11 2009-03-09 1.204 409,817 -49,826 0.01% 493,500
2009-03-06 2009-03-04 1.264 459,643 +24,913 0.01% 581,175
2009-02-20 2009-02-18 1.405 434,730 +24,913 0.01% 610,750
2009-01-12 2009-01-08 1.405 409,817 +12,456 0.01% 575,750
2009-01-09 2009-01-07 1.485 397,361 -24,912 0.01% 590,151
2009-01-07 2009-01-05 1.445 422,273 +24,912 0.01% 610,199
2008-12-23 2008-12-19 1.425 397,361 -12,456 0.01% 566,226
2008-12-17 2008-12-15 1.244 409,817 -49,826 0.01% 509,950
2008-12-16 2008-12-12 1.204 459,643 +12,457 0.01% 553,500
2008-12-15 2008-12-11 1.305 447,186 +49,825 0.01% 583,375
2008-08-28 2008-08-26 2.408 397,361 -4,982 0.01% 957,001
2008-05-16 2008-05-14 3.394 402,343 -21,176 0.01% 1,365,482
2008-05-15 2008-05-13 3.318 423,519 +36,714 0.01% 1,405,050
2008-05-05 2008-04-30 3.127 386,805 +5,244 0.01% 1,209,499
2008-04-09 2008-04-07 3.241 381,561 +13,112 0.01% 1,236,751
2008-03-18 2008-03-14 3.012 368,449 -6,556 0.01% 1,109,952
2008-02-21 2008-02-19 3.394 375,005 +6,556 0.01% 1,272,702
2008-02-15 2008-02-13 3.318 368,449 +2,623 0.01% 1,222,352
2008-01-21 2008-01-17 3.470 365,826 +2,622 0.01% 1,269,450
2007-12-19 2007-12-17 3.928 363,204 -5,245 0.01% 1,426,551
2007-12-18 2007-12-14 4.042 368,449 -9,178 0.01% 1,489,302
2007-12-04 2007-11-30 4.233 377,627 -13,112 0.01% 1,598,400
2007-12-03 2007-11-29 3.890 390,739 +13,112 0.01% 1,519,800
2007-11-16 2007-11-14 4.347 377,627 -20,979 0.01% 1,641,600
2007-11-15 2007-11-13 4.156 398,606 -10,490 0.01% 1,656,799
2007-11-14 2007-11-12 4.042 409,096 +13,112 0.01% 1,653,601
2007-11-12 2007-11-08 4.462 395,984 +13,112 0.01% 1,766,701
2007-11-08 2007-11-06 4.652 382,872 -2,622 0.01% 1,781,201
2007-11-05 2007-11-01 4.919 385,494 -2,623 0.01% 1,896,299
2007-11-02 2007-10-31 5.034 388,117 +107,519 0.01% 1,953,602
2007-10-31 2007-10-29 4.805 280,598 +39,336 0.01% 1,348,201
2007-10-26 2007-10-24 4.843 241,262 +7,868 0.01% 1,168,402
2007-10-25 2007-10-23 4.881 233,394 -52,449 0.01% 1,139,198
2007-10-24 2007-10-22 4.767 285,843 +9,179 0.01% 1,362,502
2007-10-23 2007-10-18 4.995 276,664 +9,178 0.01% 1,382,049
2007-10-22 2007-10-17 5.110 267,486 -228,149 0.01% 1,366,801
2007-10-17 2007-10-15 4.500 495,635 +26,224 0.01% 2,230,198
2007-10-15 2007-10-11 4.728 469,411 +110,141 0.01% 2,219,599
2007-10-05 2007-10-03 4.423 359,270 -7,867 0.01% 1,589,200
2007-10-04 2007-10-02 4.690 367,137 -70,805 0.01% 1,721,999
2007-10-03 2007-09-28 4.423 437,942 -52,449 0.01% 1,937,198
2007-10-02 2007-09-27 4.271 490,391 -10,489 0.01% 2,094,402
2007-09-28 2007-09-25 4.309 500,880 +249,129 0.01% 2,158,299
2007-09-25 2007-09-21 4.233 251,751 +20,979 0.01% 1,065,599
2007-09-24 2007-09-20 4.233 230,772 +34,091 0.01% 976,800
2007-09-21 2007-09-19 4.385 196,681 +5,245 0.01% 862,501
2007-09-20 2007-09-18 4.309 191,436 +10,490 0.01% 824,901
2007-09-14 2007-09-12 4.118 180,946 -167,834 0.00% 745,199
2007-09-13 2007-09-11 4.080 348,780 +123,253 0.01% 1,423,098
2007-09-12 2007-09-10 3.623 225,527 +26,224 0.01% 816,999
2007-09-11 2007-09-07 3.623 199,303 -26,224 0.01% 722,000
2007-09-05 2007-09-03 3.356 225,527 +13,112 0.01% 756,799
2007-09-04 2007-08-31 3.432 212,415 +13,112 0.01% 728,999
2007-09-03 2007-08-30 3.470 199,303 -13,112 0.01% 691,600
2007-08-31 2007-08-29 3.394 212,415 +13,112 0.01% 720,899
2007-08-27 2007-08-23 3.508 199,303 -26,224 0.01% 699,200
2007-08-10 2007-08-08 3.241 225,527 +26,224 0.01% 730,999
2007-07-30 2007-07-26 3.508 199,303 +18,357 0.01% 699,200
2007-07-19 2007-07-17 3.508 180,946 +5,245 0.00% 634,799
2007-07-10 2007-07-06 3.813 175,701 -71,461 0.00% 669,998
2007-07-09 2007-07-05 3.699 247,162 -209,793 0.01% 914,225
2007-07-06 2007-07-04 3.546 456,955 -23,601 0.01% 1,620,526
2007-07-05 2007-07-03 3.584 480,556 -39,337 0.01% 1,722,548
2007-07-04 2007-06-29 3.279 519,893 -28,846 0.01% 1,704,951
2007-07-03 2007-06-28 3.279 548,739 +5,245 0.01% 1,799,550
2007-06-29 2007-06-27 3.279 543,494 +26,224 0.01% 1,782,349
2007-06-28 2007-06-26 3.356 517,270 -89,162 0.01% 1,735,799
2007-06-26 2007-06-22 3.127 606,432 0.02% 1,896,250

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