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: BOCOM INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 43,500 +0 0.01% 27,840
2025-10-13 2025-10-09 0.680 43,500 +0 0.01% 29,580
2025-10-10 2025-10-08 0.690 43,500 +0 0.01% 30,015
2025-10-09 2025-10-06 0.670 43,500 +0 0.01% 29,145
2025-10-08 2025-10-03 0.700 43,500 +0 0.01% 30,450
2025-10-06 2025-10-02 0.700 43,500 +0 0.01% 30,450
2025-10-03 2025-09-30 0.700 43,500 +0 0.01% 30,450
2025-10-02 2025-09-29 0.700 43,500 +0 0.01% 30,450
2025-09-30 2025-09-26 0.750 43,500 +0 0.01% 32,625
2025-09-29 2025-09-25 0.760 43,500 +0 0.01% 33,060
2025-09-26 2025-09-24 0.780 43,500 +0 0.01% 33,930
2025-09-25 2025-09-23 0.780 43,500 +0 0.01% 33,930
2025-09-24 2025-09-22 0.760 43,500 +0 0.01% 33,060
2025-09-23 2025-09-19 0.760 43,500 +0 0.01% 33,060
2025-09-22 2025-09-18 0.740 43,500 +0 0.01% 32,190
2025-09-19 2025-09-17 0.730 43,500 +0 0.01% 31,755
2025-09-18 2025-09-16 0.800 43,500 +0 0.01% 34,800
2025-09-17 2025-09-15 0.780 43,500 +0 0.01% 33,930
2025-09-16 2025-09-12 0.770 43,500 +0 0.01% 33,495
2025-09-15 2025-09-11 0.770 43,500 +0 0.01% 33,495
2025-09-12 2025-09-10 0.750 43,500 +0 0.01% 32,625
2025-09-11 2025-09-09 0.730 43,500 +0 0.01% 31,755
2025-09-10 2025-09-08 0.820 43,500 +0 0.01% 35,670
2025-09-09 2025-09-05 0.790 43,500 +0 0.01% 34,365
2025-09-08 2025-09-04 0.820 43,500 +0 0.01% 35,670
2025-09-05 2025-09-03 0.790 43,500 +0 0.01% 34,365
2025-09-04 2025-09-02 0.860 43,500 +0 0.01% 37,410
2025-09-03 2025-09-01 0.780 43,500 +0 0.01% 33,930
2025-09-02 2025-08-29 0.770 43,500 +0 0.01% 33,495
2025-09-01 2025-08-28 0.790 43,500 +0 0.01% 34,365
2025-08-29 2025-08-27 0.820 43,500 +0 0.01% 35,670
2025-08-28 2025-08-26 0.850 43,500 +0 0.01% 36,975
2025-08-27 2025-08-25 0.880 43,500 -2,050 0.01% 38,280
2025-08-01 2025-07-30 0.890 45,550 -825 0.01% 40,540
2025-06-13 2025-06-11 0.410 46,375 -4,875 0.02% 19,014
2025-04-29 2025-04-25 0.420 51,250 -4,000 0.02% 21,525
2024-06-27 2024-06-25 0.165 55,250 -20,000 0.02% 9,116
2023-11-07 2023-11-03 0.400 75,250 -45,000 0.03% 30,100
2023-03-21 2023-03-17 1.310 120,250 -150 0.04% 157,528
2021-10-04 2021-09-29 2.550 120,400 -11,000 0.04% 307,020
2021-07-21 2021-07-19 3.700 131,400 +10,000 0.05% 486,180
2021-06-16 2021-06-11 3.950 121,400 +10,000 0.04% 479,530
2021-05-18 2021-05-14 3.900 111,400 +5,000 0.04% 434,460
2021-05-17 2021-05-13 4.200 106,400 +5,000 0.04% 446,880
2021-05-07 2021-05-05 4.650 101,400 +5,000 0.04% 471,510
2021-05-03 2021-04-29 5.100 96,400 -3,500 0.03% 491,640
2021-04-28 2021-04-26 5.100 99,900 +3,500 0.03% 509,490
2021-03-18 2021-03-16 6.000 96,400 +20,000 0.03% 578,400
2021-03-17 2021-03-15 6.300 76,400 -9,500 0.03% 481,320
2021-03-16 2021-03-12 5.600 85,900 -500 0.03% 481,040
2021-03-15 2021-03-11 5.200 86,400 -3,500 0.03% 449,280
2021-03-11 2021-03-09 4.450 89,900 -1,500 0.03% 400,055
2021-01-12 2021-01-08 4.100 91,400 +5,000 0.03% 374,740
2021-01-06 2021-01-04 5.600 86,400 +7,500 0.03% 483,840
2020-12-29 2020-12-24 7.300 78,900 +1,500 0.03% 575,970
2020-12-28 2020-12-22 7.300 77,400 -2,000 0.03% 565,020
2020-12-18 2020-12-16 6.800 79,400 -5,475 0.03% 539,920
2020-12-16 2020-12-14 6.200 84,875 -10,000 0.03% 526,225
2020-12-15 2020-12-11 5.400 94,875 +4,500 0.03% 512,325
2020-12-07 2020-12-03 5.000 90,375 -5,000 0.04% 451,875
2020-12-04 2020-12-02 5.200 95,375 +14,000 0.04% 495,950
2020-12-03 2020-12-01 5.800 81,375 -5,000 0.03% 471,975
2020-12-01 2020-11-27 5.400 86,375 +1,000 0.04% 466,425
2020-11-30 2020-11-26 5.600 85,375 -5,000 0.04% 478,100
2020-11-25 2020-11-23 4.900 90,375 -24,500 0.04% 442,838
2020-11-24 2020-11-20 3.800 114,875 -11,275 0.05% 436,525
2020-11-23 2020-11-19 2.950 126,150 -28,000 0.05% 372,142
2020-11-20 2020-11-18 2.400 154,150 -35,500 0.06% 369,960
2020-08-31 2020-08-27 2.150 189,650 -4,000 0.10% 407,748
2020-05-25 2020-05-21 2.480 193,650 -23,500 0.12% 480,252
2020-05-20 2020-05-18 2.490 217,150 -6,000 0.16% 540,704
2020-05-19 2020-05-15 2.450 223,150 +500 0.16% 546,718
2020-04-16 2020-04-14 2.600 222,650 -30,000 0.25% 578,890
2019-12-18 2019-12-16 2.600 252,650 -500 0.29% 656,890
2019-12-02 2019-11-28 2.460 253,150 +4,500 0.29% 622,749
2019-11-21 2019-11-19 2.700 248,650 -21,500 0.28% 671,355
2019-11-20 2019-11-18 2.350 270,150 -6,000 0.31% 634,852
2019-07-12 2019-07-10 1.790 276,150 +3,000 0.31% 494,308
2019-06-11 2019-06-06 2.150 273,150 +500 0.31% 587,272
2019-05-31 2019-05-29 2.600 272,650 +9,000 0.31% 708,890
2019-05-06 2019-05-02 7.600 263,650 -1,500 0.30% 2,003,740
2019-04-02 2019-03-29 5.000 265,150 +10,000 0.30% 1,325,750
2019-03-26 2019-03-22 5.200 255,150 +1,500 0.29% 1,326,780
2019-03-25 2019-03-21 5.600 253,650 -7,500 0.29% 1,420,440
2019-03-20 2019-03-18 5.000 261,150 +7,500 0.30% 1,305,750
2019-03-04 2019-02-28 7.200 253,650 +5,000 0.29% 1,826,280
2019-03-01 2019-02-27 7.200 248,650 +350 0.28% 1,790,280
2019-02-28 2019-02-26 7.200 248,300 +5,000 0.28% 1,787,760
2019-02-21 2019-02-19 8.200 243,300 +5,000 0.28% 1,995,060
2019-02-13 2019-02-11 9.600 238,300 +5,000 0.27% 2,287,680
2019-02-12 2019-02-08 10.400 233,300 +5,000 0.27% 2,426,320
2019-01-22 2019-01-18 13.000 228,300 +3,700 0.26% 2,967,900
2019-01-18 2019-01-16 13.400 224,600 -2,500 0.26% 3,009,640
2018-12-07 2018-12-05 15.000 227,100 +3,325 0.26% 3,406,500
2018-11-12 2018-11-08 16.000 223,775 -250 0.25% 3,580,400
2018-11-09 2018-11-07 15.600 224,025 +2,500 0.25% 3,494,790
2018-10-08 2018-10-04 19.800 221,525 +2,500 0.25% 4,386,195
2018-09-26 2018-09-21 23.600 219,025 +2,500 0.25% 5,168,990
2018-09-24 2018-09-20 26.000 216,525 +2,825 0.25% 5,629,650
2018-09-07 2018-09-05 33.400 213,700 -275 0.24% 7,137,580
2018-08-30 2018-08-28 31.400 213,975 -4,825 0.24% 6,718,815
2018-08-28 2018-08-24 28.400 218,800 -2,500 0.25% 6,213,920
2018-08-21 2018-08-17 23.800 221,300 +78,175 0.25% 5,266,940
2018-08-20 2018-08-16 20.400 143,125 +86,350 0.16% 2,919,750
2018-06-13 2018-06-11 27.800 56,775 -5,000 0.06% 1,578,345
2018-04-19 2018-04-17 29.600 61,775 -25 0.07% 1,828,540
2018-03-16 2018-03-14 33.600 61,800 -500 0.07% 2,076,480
2018-03-14 2018-03-12 34.600 62,300 +275 0.07% 2,155,580
2018-03-13 2018-03-09 35.000 62,025 +1,000 0.07% 2,170,875
2018-03-06 2018-03-02 35.800 61,025 -500 0.07% 2,184,695
2018-03-05 2018-03-01 35.800 61,525 -50 0.07% 2,202,595
2018-03-01 2018-02-27 34.200 61,575 -500 0.07% 2,105,865
2018-02-28 2018-02-26 32.400 62,075 +500 0.07% 2,011,230
2018-02-27 2018-02-23 32.800 61,575 -250 0.07% 2,019,660
2018-02-23 2018-02-21 32.200 61,825 +1,000 0.07% 1,990,765
2018-02-08 2018-02-06 37.800 60,825 -1,000 0.07% 2,299,185
2018-02-01 2018-01-30 36.000 61,825 -10,000 0.07% 2,225,700
2018-01-30 2018-01-26 37.000 71,825 +750 0.08% 2,657,525
2018-01-22 2018-01-18 39.400 71,075 -750 0.08% 2,800,355
2017-12-14 2017-12-12 35.800 71,825 -500 0.08% 2,571,335
2017-12-13 2017-12-11 32.800 72,325 +500 0.08% 2,372,260
2017-12-08 2017-12-06 38.400 71,825 +500 0.08% 2,758,080
2017-11-23 2017-11-21 41.200 71,325 +1,000 0.08% 2,938,590
2017-11-17 2017-11-15 39.600 70,325 -500 0.08% 2,784,870
2017-11-13 2017-11-09 37.400 70,825 -13,500 0.08% 2,648,855
2017-11-10 2017-11-08 40.800 84,325 -5,900 0.10% 3,440,460
2017-11-09 2017-11-07 41.600 90,225 -1,650 0.10% 3,753,360
2017-11-08 2017-11-06 42.000 91,875 -225 0.10% 3,858,750
2017-11-06 2017-11-02 43.200 92,100 -15,000 0.10% 3,978,720
2017-11-03 2017-11-01 45.200 107,100 -9,500 0.12% 4,840,920
2017-11-01 2017-10-30 46.800 116,600 -250 0.13% 5,456,880
2017-10-31 2017-10-27 47.600 116,850 -500 0.13% 5,562,060
2017-10-30 2017-10-26 46.600 117,350 -100 0.13% 5,468,510
2017-10-27 2017-10-25 46.000 117,450 +500 0.13% 5,402,700
2017-10-26 2017-10-24 47.400 116,950 +1,000 0.13% 5,543,430
2017-10-25 2017-10-23 47.200 115,950 +850 0.13% 5,472,840
2017-10-24 2017-10-20 45.800 115,100 +500 0.13% 5,271,580
2017-10-18 2017-10-16 45.600 114,600 +500 0.13% 5,225,760
2017-10-16 2017-10-12 44.000 114,100 +2,500 0.13% 5,020,400
2017-10-13 2017-10-11 43.800 111,600 -25,000 0.13% 4,888,080
2017-10-12 2017-10-10 40.600 136,600 -62,500 0.16% 5,545,960
2017-10-11 2017-10-09 39.000 199,100 -12,500 0.23% 7,764,900
2017-10-10 2017-10-06 39.000 211,600 -29,500 0.24% 8,252,400
2017-10-09 2017-10-04 40.000 241,100 -25,000 0.27% 9,644,000
2017-10-06 2017-10-03 39.800 266,100 -10,000 0.30% 10,590,780
2017-10-04 2017-09-29 40.400 276,100 -15,000 0.31% 11,154,440
2017-09-22 2017-09-20 37.400 291,100 -500 0.33% 10,887,140
2017-09-19 2017-09-15 38.800 291,600 -500 0.33% 11,314,080
2017-09-07 2017-09-05 39.600 292,100 +500 0.33% 11,567,160
2017-08-24 2017-08-21 42.800 291,600 -500 0.33% 12,480,480
2017-08-18 2017-08-16 41.800 292,100 -500 0.33% 12,209,780
2017-08-17 2017-08-15 42.000 292,600 +500 0.33% 12,289,200
2017-08-16 2017-08-14 42.200 292,100 -500 0.33% 12,326,620
2017-08-11 2017-08-09 46.200 292,600 -7,325 0.33% 13,518,120
2017-08-10 2017-08-08 45.400 299,925 +500 0.34% 13,616,595
2017-07-28 2017-07-26 43.600 299,425 +150 0.34% 13,054,930
2017-07-17 2017-07-13 44.000 299,275 -10,000 0.34% 13,168,100
2017-07-11 2017-07-07 46.800 309,275 -900 0.35% 14,474,070
2017-07-10 2017-07-06 47.000 310,175 -1,000 0.35% 14,578,225
2017-07-07 2017-07-05 47.200 311,175 -2,575 0.35% 14,687,460
2017-07-06 2017-07-04 45.400 313,750 -200 0.36% 14,244,250
2017-07-05 2017-07-03 46.400 313,950 +200 0.36% 14,567,280
2017-07-04 2017-06-30 49.400 313,750 -500 0.36% 15,499,250
2017-07-03 2017-06-29 48.000 314,250 -1,000 0.36% 15,084,000
2017-06-29 2017-06-27 49.400 315,250 -250 0.36% 15,573,350
2017-06-28 2017-06-26 50.000 315,500 +250 0.36% 15,775,000
2017-06-27 2017-06-23 50.000 315,250 -1,000 0.36% 15,762,500
2017-06-26 2017-06-22 51.000 316,250 +1,000 0.36% 16,128,750
2017-06-23 2017-06-21 51.000 315,250 -225 0.36% 16,077,750
2017-06-22 2017-06-20 52.000 315,475 +225 0.36% 16,404,700
2017-06-21 2017-06-19 52.000 315,250 -250 0.36% 16,393,000
2017-06-20 2017-06-16 52.000 315,500 +2,500 0.36% 16,406,000
2017-06-19 2017-06-15 51.000 313,000 -1,000 0.36% 15,963,000
2017-06-06 2017-06-02 53.000 314,000 -475 0.36% 16,642,000
2017-06-05 2017-06-01 52.000 314,475 +475 0.36% 16,352,700
2017-06-02 2017-05-31 55.000 314,000 -1,250 0.36% 17,270,000
2017-06-01 2017-05-29 50.000 315,250 +1,000 0.36% 15,762,500
2017-05-29 2017-05-25 52.000 314,250 +250 0.36% 16,341,000
2017-05-18 2017-05-16 54.000 314,000 -500 0.36% 16,956,000
2017-05-17 2017-05-15 53.000 314,500 +500 0.36% 16,668,500
2017-05-08 2017-05-04 55.000 314,000 -500 0.36% 17,270,000
2017-05-04 2017-04-28 57.000 314,500 -1,000 0.36% 17,926,500
2017-04-27 2017-04-25 55.000 315,500 -1,500 0.36% 17,352,500
2017-04-26 2017-04-24 54.000 317,000 -1,000 0.36% 17,118,000
2017-04-24 2017-04-20 52.000 318,000 -850 0.36% 16,536,000
2017-04-21 2017-04-19 49.600 318,850 +375 0.36% 15,814,960
2017-04-20 2017-04-18 52.000 318,475 +975 0.36% 16,560,700
2017-04-13 2017-04-11 52.000 317,500 -1,650 0.36% 16,510,000
2017-04-10 2017-04-06 52.000 319,150 +1,000 0.36% 16,595,800
2017-04-05 2017-03-31 53.000 318,150 -250 0.36% 16,861,950
2017-04-03 2017-03-30 54.000 318,400 -1,500 0.36% 17,193,600
2017-03-31 2017-03-29 54.000 319,900 +250 0.36% 17,274,600
2017-03-28 2017-03-24 54.000 319,650 +500 0.36% 17,261,100
2017-03-21 2017-03-17 56.000 319,150 -1,450 0.36% 17,872,400
2017-03-20 2017-03-16 57.000 320,600 +250 0.36% 18,274,200
2017-03-14 2017-03-10 59.000 320,350 -5,000 0.36% 18,900,650
2017-03-13 2017-03-09 58.000 325,350 -5,500 0.37% 18,870,300
2017-03-09 2017-03-07 57.000 330,850 -500 0.38% 18,858,450
2017-03-06 2017-03-02 51.000 331,350 -500 0.38% 16,898,850
2017-03-03 2017-03-01 49.800 331,850 +500 0.38% 16,526,130
2017-03-02 2017-02-28 51.000 331,350 -1,000 0.38% 16,898,850
2017-03-01 2017-02-27 51.000 332,350 -75 0.38% 16,949,850
2017-02-28 2017-02-24 52.000 332,425 -500 0.38% 17,286,100
2017-02-24 2017-02-22 53.000 332,925 -1,025 0.38% 17,645,025
2017-02-23 2017-02-21 53.000 333,950 +2,000 0.38% 17,699,350
2017-02-21 2017-02-17 54.000 331,950 +250 0.38% 17,925,300
2017-02-20 2017-02-16 54.000 331,700 +50 0.38% 17,911,800
2017-02-17 2017-02-15 54.000 331,650 +200 0.38% 17,909,100
2017-02-16 2017-02-14 54.000 331,450 -500 0.38% 17,898,300
2017-02-15 2017-02-13 54.000 331,950 +500 0.38% 17,925,300
2017-02-10 2017-02-08 54.000 331,450 -25 0.38% 17,898,300
2017-02-08 2017-02-06 54.000 331,475 +500 0.38% 17,899,650
2017-02-07 2017-02-03 55.000 330,975 -600 0.38% 18,203,625
2017-02-06 2017-02-02 55.000 331,575 +1,100 0.38% 18,236,625
2017-02-03 2017-02-01 57.000 330,475 -500 0.38% 18,837,075
2017-01-26 2017-01-24 54.000 330,975 -250 0.38% 17,872,650
2017-01-18 2017-01-16 52.000 331,225 -100 0.38% 17,223,700
2017-01-17 2017-01-13 53.000 331,325 +600 0.38% 17,560,225
2017-01-13 2017-01-11 56.000 330,725 -500 0.38% 18,520,600
2017-01-12 2017-01-10 58.000 331,225 -250 0.38% 19,211,050
2017-01-11 2017-01-09 56.000 331,475 -1,250 0.38% 18,562,600
2016-12-22 2016-12-20 49.800 332,725 -300 0.38% 16,569,705
2016-12-21 2016-12-19 49.000 333,025 -200 0.38% 16,318,225
2016-12-20 2016-12-16 50.000 333,225 +500 0.38% 16,661,250
2016-12-14 2016-12-12 52.000 332,725 -300 0.38% 17,301,700
2016-12-13 2016-12-09 52.000 333,025 +800 0.38% 17,317,300
2016-12-12 2016-12-08 52.000 332,225 +500 0.38% 17,275,700
2016-12-07 2016-12-05 53.000 331,725 -500 0.38% 17,581,425
2016-12-06 2016-12-02 53.000 332,225 +500 0.38% 17,607,925
2016-12-01 2016-11-29 54.000 331,725 -500 0.38% 17,913,150
2016-11-30 2016-11-28 52.000 332,225 +200 0.38% 17,275,700
2016-11-29 2016-11-25 53.000 332,025 -1,375 0.38% 17,597,325
2016-11-25 2016-11-23 55.000 333,400 -300 0.38% 18,337,000
2016-11-24 2016-11-22 55.000 333,700 -150 0.38% 18,353,500
2016-11-18 2016-11-16 57.000 333,850 -100 0.38% 19,029,450
2016-11-16 2016-11-14 55.000 333,950 -375 0.38% 18,367,250
2016-11-15 2016-11-11 54.000 334,325 +500 0.38% 18,053,550
2016-11-11 2016-11-09 55.000 333,825 -1,500 0.38% 18,360,375
2016-11-10 2016-11-08 51.000 335,325 -1,000 0.38% 17,101,575
2016-11-09 2016-11-07 52.000 336,325 -3,000 0.38% 17,488,900
2016-11-08 2016-11-04 53.000 339,325 -2,750 0.39% 17,984,225
2016-11-03 2016-11-01 53.000 342,075 -2,600 0.39% 18,129,975
2016-11-02 2016-10-31 53.000 344,675 -4,000 0.39% 18,267,775
2016-11-01 2016-10-28 54.000 348,675 +4,750 0.40% 18,828,450
2016-10-31 2016-10-27 55.000 343,925 -3,500 0.39% 18,915,875
2016-10-28 2016-10-26 55.000 347,425 +3,500 0.40% 19,108,375
2016-10-26 2016-10-24 56.000 343,925 -450 0.39% 19,259,800
2016-10-25 2016-10-20 55.000 344,375 -4,325 0.39% 18,940,625
2016-10-24 2016-10-19 54.000 348,700 +4,775 0.40% 18,829,800
2016-10-17 2016-10-13 56.000 343,925 -1,000 0.39% 19,259,800
2016-10-14 2016-10-12 56.000 344,925 +1,000 0.39% 19,315,800
2016-10-12 2016-10-07 55.000 343,925 -2,250 0.39% 18,915,875
2016-10-11 2016-10-06 55.000 346,175 -750 0.39% 19,039,625
2016-10-07 2016-10-05 56.000 346,925 +2,750 0.39% 19,427,800
2016-10-06 2016-10-04 56.000 344,175 -1,000 0.39% 19,273,800
2016-10-05 2016-10-03 56.000 345,175 +2,000 0.39% 19,329,800
2016-09-30 2016-09-28 57.000 343,175 -50 0.39% 19,560,975
2016-09-29 2016-09-27 56.000 343,225 -50 0.39% 19,220,600
2016-09-28 2016-09-26 56.000 343,275 -900 0.39% 19,223,400
2016-09-27 2016-09-23 56.000 344,175 +1,000 0.39% 19,273,800
2016-09-26 2016-09-22 57.000 343,175 -500 0.39% 19,560,975
2016-09-23 2016-09-21 57.000 343,675 -1,500 0.39% 19,589,475
2016-09-22 2016-09-20 56.000 345,175 +2,500 0.39% 19,329,800
2016-09-19 2016-09-14 58.000 342,675 -500 0.39% 19,875,150
2016-09-15 2016-09-13 58.000 343,175 -1,000 0.39% 19,904,150
2016-09-13 2016-09-09 58.000 344,175 -800 0.39% 19,962,150
2016-09-12 2016-09-08 57.000 344,975 -7,450 0.39% 19,663,575
2016-09-09 2016-09-07 58.000 352,425 -1,000 0.40% 20,440,650
2016-09-08 2016-09-06 58.000 353,425 +500 0.40% 20,498,650
2016-09-06 2016-09-02 59.000 352,925 -100 0.40% 20,822,575
2016-09-05 2016-09-01 60.000 353,025 +600 0.40% 21,181,500
2016-08-29 2016-08-25 59.000 352,425 -1,000 0.40% 20,793,075
2016-08-26 2016-08-24 58.000 353,425 +1,500 0.40% 20,498,650
2016-08-23 2016-08-19 59.000 351,925 -500 0.40% 20,763,575
2016-08-18 2016-08-16 59.000 352,425 -1,675 0.40% 20,793,075
2016-08-11 2016-08-09 60.000 354,100 -500 0.40% 21,246,000
2016-08-10 2016-08-08 64.000 354,600 -500 0.40% 22,694,400
2016-08-08 2016-08-04 57.000 355,100 -2,475 0.40% 20,240,700
2016-08-05 2016-08-03 57.000 357,575 -525 0.41% 20,381,775
2016-08-04 2016-08-01 59.000 358,100 -4,000 0.41% 21,127,900
2016-07-22 2016-07-20 59.000 362,100 +900 0.41% 21,363,900
2016-07-15 2016-07-13 61.000 361,200 -500 0.41% 22,033,200
2016-07-13 2016-07-11 61.000 361,700 -500 0.41% 22,063,700
2016-07-12 2016-07-08 55.000 362,200 -150 0.41% 19,921,000
2016-07-08 2016-07-06 57.000 362,350 -500 0.41% 20,653,950
2016-06-24 2016-06-22 60.000 362,850 -500 0.41% 21,771,000
2016-06-16 2016-06-14 62.000 363,350 -275 0.41% 22,527,700
2016-06-14 2016-06-10 61.000 363,625 +275 0.41% 22,181,125
2016-05-25 2016-05-23 59.000 363,350 -500 0.41% 21,437,650
2016-05-10 2016-05-06 60.000 363,850 -500 0.41% 21,831,000
2016-05-06 2016-05-04 59.000 364,350 +8,575 0.41% 21,496,650
2016-04-27 2016-04-25 67.000 355,775 +500 0.40% 23,836,925
2016-04-21 2016-04-19 70.000 355,275 +500 0.40% 24,869,250
2016-04-20 2016-04-18 70.000 354,775 -250 0.40% 24,834,250
2016-04-19 2016-04-15 68.000 355,025 -500 0.40% 24,141,700
2016-04-11 2016-04-07 60.000 355,525 -250 0.40% 21,331,500
2016-04-08 2016-04-06 60.000 355,775 -250 0.40% 21,346,500
2016-03-30 2016-03-24 61.000 356,025 -250 0.40% 21,717,525
2016-03-29 2016-03-23 60.000 356,275 +500 0.41% 21,376,500
2016-03-17 2016-03-15 61.000 355,775 -900 0.40% 21,702,275
2016-03-16 2016-03-14 62.000 356,675 +1,350 0.41% 22,113,850
2016-03-14 2016-03-10 61.000 355,325 -1,750 0.40% 21,674,825
2016-03-04 2016-03-02 62.000 357,075 +500 0.41% 22,138,650
2016-03-03 2016-03-01 61.000 356,575 +2,750 0.41% 21,751,075
2016-03-02 2016-02-29 62.000 353,825 +500 0.40% 21,937,150
2016-02-25 2016-02-23 65.000 353,325 +1,000 0.40% 22,966,125
2016-02-24 2016-02-22 66.000 352,325 +2,000 0.40% 23,253,450
2016-02-23 2016-02-19 70.000 350,325 -2,375 0.40% 24,522,750
2016-02-22 2016-02-18 64.000 352,700 -675 0.40% 22,572,800
2016-02-19 2016-02-17 63.000 353,375 -475 0.40% 22,262,625
2016-02-18 2016-02-16 62.000 353,850 -500 0.40% 21,938,700
2016-02-17 2016-02-15 61.000 354,350 -500 0.40% 21,615,350
2016-02-16 2016-02-12 60.000 354,850 +550 0.40% 21,291,000
2016-02-12 2016-02-05 61.000 354,300 +9,850 0.40% 21,612,300
2016-02-11 2016-02-04 65.000 344,450 +6,925 0.39% 22,389,250
2016-02-05 2016-02-03 60.000 337,525 +11,500 0.38% 20,251,500
2016-02-04 2016-02-02 63.000 326,025 +10,100 0.37% 20,539,575
2016-02-03 2016-02-01 63.000 315,925 +3,675 0.36% 19,903,275
2016-02-02 2016-01-29 69.000 312,250 -1,375 0.35% 21,545,250
2016-02-01 2016-01-28 67.000 313,625 -500 0.36% 21,012,875
2016-01-29 2016-01-27 65.000 314,125 -250 0.36% 20,418,125
2016-01-28 2016-01-26 65.000 314,375 +500 0.36% 20,434,375
2016-01-27 2016-01-25 70.000 313,875 +1,525 0.36% 21,971,250
2016-01-26 2016-01-22 72.000 312,350 -825 0.36% 22,489,200
2016-01-25 2016-01-21 67.000 313,175 +450 0.36% 20,982,725
2016-01-22 2016-01-20 71.000 312,725 +3,000 0.36% 22,203,475
2016-01-21 2016-01-19 72.000 309,725 +9,525 0.35% 22,300,200
2016-01-20 2016-01-18 73.000 300,200 -1,225 0.34% 21,914,600
2016-01-19 2016-01-15 72.000 301,425 -775 0.34% 21,702,600
2016-01-18 2016-01-14 73.000 302,200 -750 0.34% 22,060,600
2016-01-15 2016-01-13 75.000 302,950 +5,450 0.34% 22,721,250
2016-01-13 2016-01-11 75.000 297,500 +6,425 0.34% 22,312,500
2016-01-12 2016-01-08 79.000 291,075 -3,475 0.33% 22,994,925
2016-01-11 2016-01-07 79.000 294,550 +2,500 0.33% 23,269,450
2016-01-08 2016-01-06 81.000 292,050 +200 0.33% 23,656,050
2016-01-06 2016-01-04 80.000 291,850 +225 0.33% 23,348,000
2016-01-05 2015-12-31 82.000 291,625 +100 0.33% 23,913,250
2016-01-04 2015-12-29 81.000 291,525 +15,150 0.33% 23,613,525
2015-12-30 2015-12-28 81.000 276,375 +39,725 0.31% 22,386,375
2015-12-29 2015-12-24 87.000 236,650 +10,250 0.27% 20,588,550
2015-12-22 2015-12-18 87.000 226,400 +7,500 0.26% 19,696,800
2015-12-18 2015-12-16 87.000 218,900 +4,750 0.25% 19,044,300
2015-12-16 2015-12-14 87.000 214,150 +3,250 0.24% 18,631,050
2015-12-15 2015-12-11 88.000 210,900 +9,250 0.24% 18,559,200
2015-12-14 2015-12-10 93.000 201,650 +5,000 0.23% 18,753,450
2015-12-11 2015-12-09 94.000 196,650 +5,000 0.22% 18,485,100
2015-12-10 2015-12-08 96.000 191,650 +16,400 0.22% 18,398,400
2015-12-09 2015-12-07 99.000 175,250 +3,050 0.20% 17,349,750
2015-12-08 2015-12-04 97.000 172,200 +1,250 0.20% 16,703,400
2015-12-07 2015-12-03 100.000 170,950 -1,075 0.19% 17,095,000
2015-12-04 2015-12-02 99.000 172,025 -4,075 0.20% 17,030,475
2015-12-03 2015-12-01 90.000 176,100 -2,500 0.20% 15,849,000
2015-12-01 2015-11-27 87.000 178,600 +750 0.20% 15,538,200
2015-11-30 2015-11-26 89.000 177,850 +5,500 0.20% 15,828,650
2015-11-27 2015-11-25 89.000 172,350 +2,950 0.20% 15,339,150
2015-11-26 2015-11-24 90.000 169,400 +3,725 0.19% 15,246,000
2015-11-25 2015-11-23 88.000 165,675 +7,500 0.19% 14,579,400
2015-11-24 2015-11-20 89.000 158,175 +30,975 0.18% 14,077,575
2015-11-23 2015-11-19 88.000 127,200 +825 0.14% 11,193,600
2015-11-19 2015-11-17 88.000 126,375 +875 0.14% 11,121,000
2015-11-17 2015-11-13 91.000 125,500 +1,400 0.14% 11,420,500
2015-11-16 2015-11-12 94.000 124,100 -6,375 0.14% 11,665,400
2015-11-12 2015-11-10 86.000 130,475 +1,500 0.15% 11,220,850
2015-11-11 2015-11-09 86.000 128,975 -1,000 0.15% 11,091,850
2015-11-10 2015-11-06 87.000 129,975 +1,500 0.15% 11,307,825
2015-11-09 2015-11-05 91.000 128,475 +1,600 0.15% 11,691,225
2015-11-06 2015-11-04 91.000 126,875 -475 0.14% 11,545,625
2015-11-05 2015-11-03 90.000 127,350 -500 0.14% 11,461,500
2015-11-04 2015-11-02 90.000 127,850 +1,225 0.15% 11,506,500
2015-10-30 2015-10-28 92.000 126,625 -450 0.14% 11,649,500
2015-10-28 2015-10-26 96.000 127,075 -350 0.14% 12,199,200
2015-10-27 2015-10-23 97.000 127,425 +650 0.14% 12,360,225
2015-10-26 2015-10-22 96.000 126,775 +2,250 0.14% 12,170,400
2015-10-23 2015-10-20 106.000 124,525 +975 0.14% 13,199,650
2015-10-22 2015-10-19 110.000 123,550 -500 0.14% 13,590,500
2015-10-20 2015-10-16 106.000 124,050 -5,500 0.14% 13,149,300
2015-10-16 2015-10-14 100.000 129,550 -250 0.15% 12,955,000
2015-10-15 2015-10-13 100.000 129,800 -2,000 0.15% 12,980,000
2015-10-14 2015-10-12 97.000 131,800 -225 0.15% 12,784,600
2015-10-12 2015-10-08 84.000 132,025 +1,100 0.15% 11,090,100
2015-10-09 2015-10-07 84.000 130,925 -450 0.15% 10,997,700
2015-10-08 2015-10-06 83.000 131,375 +1,750 0.15% 10,904,125
2015-10-07 2015-10-05 84.000 129,625 -900 0.15% 10,888,500
2015-10-05 2015-09-30 85.000 130,525 -1,000 0.15% 11,094,625
2015-10-02 2015-09-29 84.000 131,525 +750 0.15% 11,048,100
2015-09-24 2015-09-22 88.000 130,775 +250 0.15% 11,508,200
2015-09-23 2015-09-21 88.000 130,525 +1,250 0.15% 11,486,200
2015-09-18 2015-09-16 90.000 129,275 -1,525 0.15% 11,634,750
2015-09-17 2015-09-15 87.000 130,800 +1,525 0.15% 11,379,600
2015-09-16 2015-09-14 88.000 129,275 +750 0.15% 11,376,200
2015-09-15 2015-09-11 89.000 128,525 -2,300 0.15% 11,438,725
2015-09-14 2015-09-10 84.000 130,825 +2,000 0.15% 10,989,300
2015-09-11 2015-09-09 84.000 128,825 -3,850 0.15% 10,821,300
2015-09-08 2015-09-04 75.000 132,675 -300 0.15% 9,950,625
2015-09-04 2015-09-01 78.000 132,975 +3,000 0.15% 10,372,050
2015-09-02 2015-08-31 82.000 129,975 -500 0.15% 10,657,950
2015-09-01 2015-08-28 80.000 130,475 -1,000 0.15% 10,438,000
2015-08-31 2015-08-27 78.000 131,475 -2,225 0.15% 10,255,050
2015-08-28 2015-08-26 74.000 133,700 -2,000 0.15% 9,893,800
2015-08-27 2015-08-25 72.000 135,700 -250 0.15% 9,770,400
2015-08-26 2015-08-24 75.000 135,950 +200 0.15% 10,196,250
2015-08-14 2015-08-12 95.000 135,750 +100 0.15% 12,896,250
2015-08-13 2015-08-11 96.000 135,650 +2,000 0.15% 13,022,400
2015-08-12 2015-08-10 100.000 133,650 -150 0.15% 13,365,000
2015-08-06 2015-08-04 102.000 133,800 -4,675 0.15% 13,647,600
2015-08-05 2015-08-03 95.000 138,475 -1,850 0.16% 13,155,125
2015-08-04 2015-07-31 96.000 140,325 -400 0.16% 13,471,200
2015-07-30 2015-07-28 93.000 140,725 -750 0.16% 13,087,425
2015-07-29 2015-07-27 91.000 141,475 -16,350 0.17% 12,874,225
2015-07-28 2015-07-24 100.000 157,825 -1,725 0.19% 15,782,500
2015-07-27 2015-07-23 106.000 159,550 +2,225 0.19% 16,912,300
2015-07-22 2015-07-20 108.000 157,325 -100 0.19% 16,991,100
2015-07-21 2015-07-17 110.000 157,425 +350 0.19% 17,316,750
2015-07-20 2015-07-16 110.000 157,075 -4,750 0.19% 17,278,250
2015-07-17 2015-07-15 100.000 161,825 +1,400 0.20% 16,182,500
2015-07-16 2015-07-14 108.000 160,425 +550 0.20% 17,325,900
2015-07-15 2015-07-13 112.000 159,875 -3,175 0.19% 17,906,000
2015-07-13 2015-07-09 87.000 163,050 -7,250 0.20% 14,185,350
2015-07-10 2015-07-08 61.000 170,300 -4,600 0.21% 10,388,300
2015-07-09 2015-07-07 77.000 174,900 +16,925 0.21% 13,467,300
2015-07-08 2015-07-06 89.000 157,975 +3,925 0.19% 14,059,775
2015-07-07 2015-07-03 110.000 154,050 -1,100 0.19% 16,945,500
2015-07-06 2015-07-02 108.000 155,150 +900 0.19% 16,756,200
2015-07-03 2015-06-30 112.000 154,250 -6,825 0.19% 17,276,000
2015-07-02 2015-06-29 90.000 161,075 +1,175 0.20% 14,496,750
2015-06-30 2015-06-26 100.000 159,900 -400 0.19% 15,990,000
2015-06-29 2015-06-25 118.000 160,300 -300 0.19% 18,915,400
2015-06-26 2015-06-24 124.000 160,600 -525 0.20% 19,914,400
2015-06-25 2015-06-23 120.000 161,125 +1,400 0.20% 19,335,000
2015-06-24 2015-06-22 126.000 159,725 +25 0.19% 20,125,350
2015-06-23 2015-06-19 132.000 159,700 -2,650 0.19% 21,080,400
2015-06-22 2015-06-18 134.000 162,350 -5,900 0.20% 21,754,900
2015-06-19 2015-06-17 138.000 168,250 +775 0.20% 23,218,500
2015-06-18 2015-06-16 138.000 167,475 -475 0.20% 23,111,550
2015-06-17 2015-06-15 140.000 167,950 -4,500 0.20% 23,513,000
2015-06-16 2015-06-12 142.000 172,450 -1,375 0.21% 24,487,900
2015-06-15 2015-06-11 138.000 173,825 +700 0.21% 23,987,850
2015-06-12 2015-06-10 144.000 173,125 +750 0.21% 24,930,000
2015-06-11 2015-06-09 150.000 172,375 +8,525 0.21% 25,856,250
2015-06-10 2015-06-08 160.000 163,850 +25,025 0.20% 26,216,000
2015-06-09 2015-06-05 156.000 138,825 -3,000 0.17% 21,656,700
2015-06-08 2015-06-04 152.000 141,825 +2,500 0.17% 21,557,400
2015-06-05 2015-06-03 156.000 139,325 -1,150 0.17% 21,734,700
2015-06-04 2015-06-02 154.000 140,475 +6,225 0.17% 21,633,150
2015-06-03 2015-06-01 158.000 134,250 +10,675 0.16% 21,211,500
2015-06-02 2015-05-29 160.000 123,575 -2,050 0.15% 19,772,000
2015-06-01 2015-05-28 142.000 125,625 -150 0.15% 17,838,750
2015-05-29 2015-05-27 148.000 125,775 +1,800 0.15% 18,614,700
2015-05-28 2015-05-26 146.000 123,975 +33,950 0.15% 18,100,350
2015-05-27 2015-05-22 158.000 90,025 -11,150 0.11% 14,223,950
2015-05-26 2015-05-21 148.000 101,175 -6,250 0.12% 14,973,900
2015-05-22 2015-05-20 142.000 107,425 -700 0.13% 15,254,350
2015-05-21 2015-05-19 144.000 108,125 +5,200 0.13% 15,570,000
2015-05-20 2015-05-18 144.000 102,925 -2,475 0.13% 14,821,200
2015-05-19 2015-05-15 128.000 105,400 +2,800 0.13% 13,491,200
2015-05-18 2015-05-14 128.000 102,600 +4,075 0.12% 13,132,800
2015-05-15 2015-05-13 130.000 98,525 +750 0.12% 12,808,250
2015-05-14 2015-05-12 136.000 97,775 -1,750 0.12% 13,297,400
2015-05-13 2015-05-11 134.000 99,525 -9,275 0.12% 13,336,350
2015-05-12 2015-05-08 136.000 108,800 -4,550 0.13% 14,796,800
2015-05-11 2015-05-07 132.000 113,350 +1,400 0.14% 14,962,200
2015-05-08 2015-05-06 142.000 111,950 +9,325 0.14% 15,896,900
2015-05-07 2015-05-05 152.000 102,625 +7,200 0.12% 15,599,000
2015-05-06 2015-05-04 152.000 95,425 -1,075 0.12% 14,504,600
2015-05-05 2015-04-30 148.000 96,500 +7,350 0.12% 14,282,000
2015-05-04 2015-04-29 146.000 89,150 -400 0.11% 13,015,900
2015-04-30 2015-04-28 150.000 89,550 -4,825 0.11% 13,432,500
2015-04-29 2015-04-27 140.000 94,375 +13,850 0.11% 13,212,500
2015-04-28 2015-04-24 114.000 80,525 -100 0.10% 9,179,850
2015-04-27 2015-04-23 116.000 80,625 +1,750 0.10% 9,352,500
2015-04-24 2015-04-22 114.000 78,875 +775 0.10% 8,991,750
2015-04-23 2015-04-21 112.000 78,100 -250 0.09% 8,747,200
2015-04-22 2015-04-20 108.000 78,350 +100 0.10% 8,461,800
2015-04-20 2015-04-16 104.000 78,250 +2,750 0.10% 8,138,000
2015-04-17 2015-04-15 114.000 75,500 +9,500 0.10% 8,607,000
2015-04-16 2015-04-14 118.000 66,000 -23,650 0.09% 7,788,000
2015-04-15 2015-04-13 108.000 89,650 +175 0.12% 9,682,200
2015-04-14 2015-04-10 99.000 89,475 -750 0.12% 8,858,025
2015-04-13 2015-04-09 92.000 90,225 -47,500 0.12% 8,300,700
2015-04-10 2015-04-08 96.000 137,725 -17,750 0.18% 13,221,600
2015-04-09 2015-04-02 89.000 155,475 -2,325 0.20% 13,837,275
2015-04-08 2015-04-01 83.000 157,800 +2,500 0.21% 13,097,400
2015-04-02 2015-03-31 75.000 155,300 -500 0.20% 11,647,500
2015-04-01 2015-03-30 70.000 155,800 +500 0.20% 10,906,000
2015-03-26 2015-03-24 68.000 155,300 -500 0.20% 10,560,400
2015-03-24 2015-03-20 71.000 155,800 -6,525 0.20% 11,061,800
2015-03-18 2015-03-16 64.000 162,325 +250 0.21% 10,388,800
2015-03-17 2015-03-13 60.000 162,075 -250 0.21% 9,724,500
2015-03-16 2015-03-12 59.000 162,325 +10,725 0.21% 9,577,175
2015-03-05 2015-03-03 47.000 151,600 +775 0.20% 7,125,200
2015-02-13 2015-02-11 46.600 150,825 -15,500 0.25% 7,028,445
2015-02-11 2015-02-09 47.200 166,325 -10,000 0.28% 7,850,540
2015-02-09 2015-02-05 49.200 176,325 -1,250 0.30% 8,675,190
2015-02-06 2015-02-04 48.400 177,575 +500 0.30% 8,594,630
2015-02-03 2015-01-30 43.200 177,075 +1,250 0.30% 7,649,640
2015-01-29 2015-01-27 46.000 175,825 -2,750 0.30% 8,087,950
2015-01-28 2015-01-26 47.000 178,575 -300 0.30% 8,393,025
2015-01-16 2015-01-14 49.000 178,875 -5,500 0.30% 8,764,875
2015-01-15 2015-01-13 47.800 184,375 +300 0.31% 8,813,125
2015-01-07 2015-01-05 54.000 184,075 -1,000 0.31% 9,940,050
2014-12-30 2014-12-24 50.000 185,075 -31,575 0.31% 9,253,750
2014-12-19 2014-12-17 48.200 216,650 -18,425 0.36% 10,442,530
2014-12-12 2014-12-10 47.000 235,075 -45,000 0.39% 11,048,525
2014-12-11 2014-12-09 46.000 280,075 +1,000 0.47% 12,883,450
2014-12-10 2014-12-08 48.800 279,075 -35,000 0.47% 13,618,860
2014-12-08 2014-12-04 49.800 314,075 -20,000 0.53% 15,640,935
2014-12-02 2014-11-28 52.000 334,075 -2,500 0.56% 17,371,900
2014-11-28 2014-11-26 51.000 336,575 -4,050 0.57% 17,165,325
2014-10-28 2014-10-24 58.000 340,625 +8,425 0.57% 19,756,250
2014-10-17 2014-10-15 59.000 332,200 -1,750 0.56% 19,599,800
2014-09-23 2014-09-19 51.000 333,950 +250 0.56% 17,031,450
2014-09-22 2014-09-18 52.000 333,700 -29,000 0.56% 17,352,400
2014-09-19 2014-09-17 52.000 362,700 +2,500 0.61% 18,860,400
2014-09-10 2014-09-05 55.000 360,200 +8,750 0.61% 19,811,000
2014-09-03 2014-09-01 58.000 351,450 -1,000 0.60% 20,384,100
2014-08-27 2014-08-25 59.000 352,450 -1,525 0.60% 20,794,550
2014-08-21 2014-08-19 59.000 353,975 -3,750 0.60% 20,884,525
2014-08-13 2014-08-11 59.000 357,725 +36,025 0.61% 21,105,775
2014-08-12 2014-08-08 57.000 321,700 +4,000 0.55% 18,336,900
2014-08-11 2014-08-07 57.000 317,700 +16,000 0.54% 18,108,900
2014-08-04 2014-07-31 58.000 301,700 +10,000 0.51% 17,498,600
2014-08-01 2014-07-30 58.000 291,700 +750 0.50% 16,918,600
2014-07-31 2014-07-29 59.000 290,950 +5,000 0.49% 17,166,050
2014-07-17 2014-07-15 62.000 285,950 +2,000 0.49% 17,728,900
2014-06-18 2014-06-16 64.000 283,950 +3,150 0.48% 18,172,800
2014-06-13 2014-06-11 67.000 280,800 -5,500 0.48% 18,813,600
2014-06-11 2014-06-09 68.000 286,300 +1,000 0.49% 19,468,400
2014-06-10 2014-06-06 68.000 285,300 +3,300 0.49% 19,400,400
2014-06-09 2014-06-05 67.000 282,000 +7,225 0.48% 18,894,000
2014-05-30 2014-05-28 70.000 274,775 -1,000 0.47% 19,234,250
2014-05-28 2014-05-26 62.000 275,775 +15,000 0.47% 17,098,050
2014-05-21 2014-05-19 59.000 260,775 +21,775 0.44% 15,385,725
2014-05-20 2014-05-16 59.000 239,000 +3,225 0.41% 14,101,000
2014-05-12 2014-05-08 58.000 235,775 -250 0.40% 13,674,950
2014-05-09 2014-05-07 59.000 236,025 +26,500 0.40% 13,925,475
2014-05-02 2014-04-29 58.000 209,525 +25 0.36% 12,152,450
2014-04-30 2014-04-28 59.000 209,500 +41,500 0.36% 12,360,500
2014-04-23 2014-04-17 59.000 168,000 -250 0.29% 9,912,000
2014-04-17 2014-04-15 61.000 168,250 +18,250 0.29% 10,263,250
2014-04-14 2014-04-10 60.000 150,000 +6,500 0.26% 9,000,000
2014-04-10 2014-04-08 61.000 143,500 +50,000 0.24% 8,753,500
2014-04-08 2014-04-04 58.000 93,500 +60,000 0.16% 5,423,000
2014-03-31 2014-03-27 57.000 33,500 -500 0.06% 1,909,500
2014-03-21 2014-03-19 61.000 34,000 +500 0.06% 2,074,000
2014-03-19 2014-03-17 58.000 33,500 +425 0.06% 1,943,000
2014-03-17 2014-03-13 60.000 33,075 -14,000 0.06% 1,984,500
2014-03-14 2014-03-12 65.000 47,075 +15,500 0.08% 3,059,875
2014-03-13 2014-03-11 67.000 31,575 -1,000 0.05% 2,115,525
2014-03-11 2014-03-07 71.000 32,575 +250 0.06% 2,312,825
2014-03-07 2014-03-05 72.000 32,325 -375 0.05% 2,327,400
2014-03-06 2014-03-04 65.000 32,700 +375 0.06% 2,125,500
2014-03-05 2014-03-03 75.000 32,325 -4,250 0.05% 2,424,375
2014-03-04 2014-02-28 76.000 36,575 -22,000 0.06% 2,779,700
2014-02-27 2014-02-25 71.000 58,575 +19,000 0.10% 4,158,825
2014-02-24 2014-02-20 69.000 39,575 -750 0.07% 2,730,675
2014-02-21 2014-02-19 65.000 40,325 +2,800 0.07% 2,621,125
2014-02-18 2014-02-14 71.000 37,525 +850 0.06% 2,664,275
2014-02-17 2014-02-13 72.000 36,675 +250 0.06% 2,640,600
2014-02-14 2014-02-12 76.000 36,425 -600 0.06% 2,768,300
2014-02-13 2014-02-11 75.000 37,025 +100 0.06% 2,776,875
2014-02-12 2014-02-10 77.000 36,925 -850 0.06% 2,843,225
2014-02-11 2014-02-07 71.000 37,775 +500 0.06% 2,682,025
2014-02-10 2014-02-06 70.000 37,275 +750 0.06% 2,609,250
2014-02-06 2014-02-04 71.000 36,525 +1,000 0.07% 2,593,275
2014-02-05 2014-01-30 65.000 35,525 -1,450 0.07% 2,309,125
2014-02-04 2014-01-28 64.000 36,975 +1,450 0.07% 2,366,400
2014-01-29 2014-01-27 64.000 35,525 -500 0.07% 2,273,600
2014-01-23 2014-01-21 65.000 36,025 -250 0.07% 2,341,625
2014-01-22 2014-01-20 69.000 36,275 -750 0.07% 2,502,975
2014-01-20 2014-01-16 67.000 37,025 +1,500 0.07% 2,480,675
2014-01-15 2014-01-13 55.000 35,525 +3,750 0.07% 1,953,875
2013-12-13 2013-12-11 57.000 31,775 -2,500 0.06% 1,811,175
2013-12-03 2013-11-29 60.000 34,275 -5,000 0.08% 2,056,500
2013-11-29 2013-11-27 59.000 39,275 -1,000 0.09% 2,317,225
2013-11-26 2013-11-22 56.000 40,275 -500 0.09% 2,255,400
2013-11-21 2013-11-19 53.000 40,775 -5,000 0.09% 2,161,075
2013-11-18 2013-11-14 56.000 45,775 +500 0.10% 2,563,400
2013-11-13 2013-11-11 58.000 45,275 +600 0.10% 2,625,950
2013-11-08 2013-11-06 58.000 44,675 -1,250 0.10% 2,591,150
2013-11-07 2013-11-05 53.000 45,925 +1,500 0.10% 2,434,025
2013-11-06 2013-11-04 53.000 44,425 -650 0.10% 2,354,525
2013-10-31 2013-10-29 58.000 45,075 -500 0.10% 2,614,350
2013-10-29 2013-10-25 56.000 45,575 -1,500 0.10% 2,552,200
2013-10-18 2013-10-16 60.000 47,075 -1,000 0.10% 2,824,500
2013-10-17 2013-10-15 55.000 48,075 -1,000 0.11% 2,644,125
2013-10-09 2013-10-07 45.600 49,075 +1,000 0.11% 2,237,820
2013-10-04 2013-10-02 43.200 48,075 +1,000 0.11% 2,076,840
2013-10-03 2013-09-30 43.200 47,075 +2,900 0.10% 2,033,640
2013-08-22 2013-08-20 32.600 44,175 -1,425 0.10% 1,440,105
2013-07-11 2013-07-09 33.200 45,600 -5,000 0.10% 1,513,920
2013-05-23 2013-05-21 32.200 50,600 +1,425 0.11% 1,629,320
2013-05-22 2013-05-20 32.600 49,175 -100 0.11% 1,603,105
2013-05-15 2013-05-13 34.000 49,275 -2,475 0.11% 1,675,350
2013-03-08 2013-03-06 40.200 51,750 -3,525 0.14% 2,080,350
2013-02-22 2013-02-20 32.000 55,275 -500 0.15% 1,768,800
2013-01-11 2013-01-09 27.200 55,775 +13,125 0.15% 1,517,080
2013-01-09 2013-01-07 28.000 42,650 +8,250 0.11% 1,194,200
2012-10-25 2012-10-22 34.400 34,400 +500 0.09% 1,183,360
2012-09-04 2012-08-31 35.200 33,900 -2,000 0.10% 1,193,280
2012-09-03 2012-08-30 37.000 35,900 -2,500 0.10% 1,328,300
2012-08-31 2012-08-29 36.600 38,400 -2,500 0.11% 1,405,440
2012-08-13 2012-08-09 43.800 40,900 +2,500 0.12% 1,791,420
2012-08-09 2012-08-07 40.200 38,400 +2,125 0.11% 1,543,680
2012-07-05 2012-07-03 49.400 36,275 -1,000 0.10% 1,791,985
2012-06-20 2012-06-18 44.000 37,275 +1,000 0.11% 1,640,100
2012-05-22 2012-05-18 53.000 36,275 -1,000 0.10% 1,922,575
2012-05-21 2012-05-17 49.400 37,275 +1,000 0.11% 1,841,385
2012-05-04 2012-05-02 55.000 36,275 +2,000 0.10% 1,995,125
2012-05-02 2012-04-27 57.000 34,275 +1,000 0.10% 1,953,675
2012-04-27 2012-04-25 57.000 33,275 +5,000 0.09% 1,896,675
2012-04-20 2012-04-18 53.000 28,275 +1,000 0.08% 1,498,575
2012-04-18 2012-04-16 53.000 27,275 +1,000 0.08% 1,445,575
2012-04-17 2012-04-13 55.000 26,275 +3,100 0.07% 1,445,125
2012-04-11 2012-04-05 57.000 23,175 +900 0.07% 1,320,975
2012-02-27 2012-02-23 58.000 22,275 -1,500 0.06% 1,291,950
2012-02-23 2012-02-21 60.000 23,775 +500 0.07% 1,426,500
2012-02-22 2012-02-20 64.000 23,275 +1,000 0.07% 1,489,600
2012-01-12 2012-01-10 49.200 22,275 +1,525 0.06% 1,095,930
2012-01-10 2012-01-06 52.000 20,750 +5,000 0.06% 1,079,000
2011-11-18 2011-11-16 44.000 15,750 -500 0.04% 693,000
2011-11-01 2011-10-28 39.600 16,250 -100 0.05% 643,500
2011-09-19 2011-09-15 45.400 16,350 -900 0.05% 742,290
2011-09-07 2011-09-05 44.800 17,250 +500 0.05% 772,800
2011-09-06 2011-09-02 46.000 16,750 +1,000 0.05% 770,500
2011-08-31 2011-08-29 46.000 15,750 +900 0.04% 724,500
2011-08-26 2011-08-24 44.000 14,850 -400 0.04% 653,400
2011-08-25 2011-08-23 41.800 15,250 +450 0.04% 637,450
2011-08-04 2011-08-02 40.000 14,800 -200 0.04% 592,000
2011-06-27 2011-06-23 46.000 15,000 -1,150 0.04% 690,000
2011-06-07 2011-06-02 38.200 16,150 +50 0.05% 616,930
2011-05-20 2011-05-18 39.200 16,100 +1,000 0.05% 631,120
2011-05-17 2011-05-13 42.000 15,100 -2,900 0.04% 634,200
2011-04-04 2011-03-31 48.000 18,000 -525 0.05% 864,000
2011-02-23 2011-02-21 50.000 18,525 -500 0.05% 926,250
2011-02-22 2011-02-18 42.400 19,025 +500 0.05% 806,660
2011-01-21 2011-01-19 47.000 18,525 +400 0.05% 870,675
2011-01-14 2011-01-12 50.000 18,125 +2,500 0.05% 906,250
2011-01-07 2011-01-05 52.000 15,625 -5,075 0.04% 812,500
2010-12-03 2010-12-01 49.800 20,700 +500 0.06% 1,030,860
2010-11-24 2010-11-22 50.000 20,200 -5,000 0.06% 1,010,000
2010-09-02 2010-08-31 53.000 25,200 +5,075 0.08% 1,335,600
2010-08-12 2010-08-10 60.000 20,125 +200 0.07% 1,207,500
2010-07-28 2010-07-26 59.000 19,925 -2,175 0.07% 1,175,575
2010-06-11 2010-06-09 68.000 22,100 +400 0.07% 1,502,800
2010-05-27 2010-05-25 68.000 21,700 -375 0.07% 1,475,600
2010-05-26 2010-05-24 71.000 22,075 -1,000 0.07% 1,567,325
2010-05-25 2010-05-20 70.000 23,075 +1,500 0.08% 1,615,250
2010-05-20 2010-05-18 73.000 21,575 -500 0.07% 1,574,975
2010-05-18 2010-05-14 71.000 22,075 +1,400 0.07% 1,567,325
2010-05-07 2010-05-05 76.000 20,675 -250 0.07% 1,571,300
2010-05-04 2010-04-30 79.000 20,925 -1,000 0.08% 1,653,075
2010-05-03 2010-04-29 76.000 21,925 -250 0.08% 1,666,300
2010-04-30 2010-04-28 82.000 22,175 -250 0.08% 1,818,350
2010-04-28 2010-04-26 63.000 22,425 +750 0.08% 1,412,775
2010-04-22 2010-04-20 70.000 21,675 +150 0.08% 1,517,250
2010-04-21 2010-04-19 74.000 21,525 -1,050 0.08% 1,592,850
2010-04-20 2010-04-16 74.000 22,575 +2,175 0.08% 1,670,550
2010-04-19 2010-04-15 74.000 20,400 -1,450 0.07% 1,509,600
2010-04-15 2010-04-13 76.000 21,850 +1,000 0.08% 1,660,600
2010-04-14 2010-04-12 74.000 20,850 -150 0.08% 1,542,900
2010-04-13 2010-04-09 76.000 21,000 +5,500 0.08% 1,596,000
2010-04-12 2010-04-08 79.000 15,500 +500 0.06% 1,224,500
2010-03-31 2010-03-29 85.000 15,000 -3,000 0.05% 1,275,000
2010-03-30 2010-03-26 84.000 18,000 -1,000 0.07% 1,512,000
2010-03-29 2010-03-25 81.000 19,000 -2,500 0.07% 1,539,000
2010-03-23 2010-03-19 88.000 21,500 +2,500 0.08% 1,892,000
2010-03-22 2010-03-18 85.000 19,000 -750 0.07% 1,615,000
2010-03-19 2010-03-17 82.000 19,750 +1,500 0.07% 1,619,500
2010-03-18 2010-03-16 85.000 18,250 +2,000 0.07% 1,551,250
2010-03-17 2010-03-15 86.000 16,250 +250 0.06% 1,397,500
2010-03-16 2010-03-12 86.000 16,000 +250 0.06% 1,376,000
2010-03-12 2010-03-10 88.000 15,750 +750 0.06% 1,386,000
2010-03-11 2010-03-09 87.000 15,000 -250 0.05% 1,305,000
2010-03-10 2010-03-08 87.000 15,250 +7,500 0.06% 1,326,750
2010-03-05 2010-03-03 89.000 7,750 +3,000 0.03% 689,750
2010-03-04 2010-03-02 86.000 4,750 +250 0.02% 408,500
2010-02-26 2010-02-24 91.000 4,500 -750 0.02% 409,500
2010-02-24 2010-02-22 84.000 5,250 +250 0.02% 441,000
2010-02-23 2010-02-19 84.000 5,000 -250 0.02% 420,000
2010-02-19 2010-02-17 86.000 5,250 -600 0.02% 451,500
2010-02-17 2010-02-11 85.000 5,850 +850 0.02% 497,250
2010-02-12 2010-02-10 81.000 5,000 -500 0.02% 405,000
2010-02-11 2010-02-09 78.000 5,500 +475 0.02% 429,000
2010-02-10 2010-02-08 79.000 5,025 -225 0.02% 396,975
2010-02-09 2010-02-05 78.000 5,250 -1,000 0.02% 409,500
2010-02-08 2010-02-04 78.000 6,250 +500 0.03% 487,500
2010-02-05 2010-02-03 78.000 5,750 -750 0.02% 448,500
2010-02-01 2010-01-28 75.000 6,500 +500 0.03% 487,500
2010-01-21 2010-01-19 84.000 6,000 -125 0.02% 504,000
2010-01-20 2010-01-18 85.000 6,125 +500 0.03% 520,625
2010-01-18 2010-01-14 84.000 5,625 +1,000 0.03% 472,500
2010-01-13 2010-01-11 86.000 4,625 -100 0.02% 397,750
2010-01-11 2010-01-07 84.000 4,725 -350 0.03% 396,900
2010-01-08 2010-01-06 83.000 5,075 +850 0.03% 421,225
2010-01-07 2010-01-05 87.000 4,225 -6,500 0.02% 367,575
2010-01-06 2010-01-04 83.000 10,725 +500 0.06% 890,175
2010-01-05 2009-12-31 78.000 10,225 +5,250 0.05% 797,550
2009-12-29 2009-12-24 87.000 4,975 +1,250 0.03% 432,825
2009-12-23 2009-12-21 96.000 3,725 -250 0.02% 357,600
2009-12-22 2009-12-18 74.000 3,975 -2,000 0.02% 294,150
2009-12-21 2009-12-17 74.000 5,975 +2,000 0.03% 442,150
2009-12-16 2009-12-14 88.000 3,975 +1,525 0.02% 349,800
2009-12-09 2009-12-07 87.000 2,450 -650 0.01% 213,150
2009-12-08 2009-12-04 92.000 3,100 +500 0.02% 285,200
2009-12-04 2009-12-02 93.000 2,600 -550 0.01% 241,800
2009-12-03 2009-12-01 93.000 3,150 +750 0.02% 292,950
2009-12-02 2009-11-30 98.000 2,400 -500 0.01% 235,200
2009-11-30 2009-11-26 100.000 2,900 -500 0.02% 290,000
2009-11-27 2009-11-25 100.000 3,400 +500 0.02% 340,000
2009-11-26 2009-11-24 102.000 2,900 +600 0.02% 295,800
2009-11-25 2009-11-23 100.000 2,300 +150 0.02% 230,000
2009-11-23 2009-11-19 96.000 2,150 -250 0.02% 206,400
2009-11-20 2009-11-18 99.000 2,400 +500 0.02% 237,600
2009-11-19 2009-11-17 91.000 1,900 +700 0.02% 172,900
2009-11-06 2009-11-04 65.000 1,200 +500 0.01% 78,000
2009-10-30 2009-10-28 74.000 700 +250 0.01% 51,800
2009-10-06 2009-10-02 52.000 450 -100 0.00% 23,400
2009-06-24 2009-06-22 54.000 550 +300 0.00% 29,700
2008-10-17 2008-10-15 16.800 250 -5,000 0.00% 4,200
2008-10-16 2008-10-14 16.600 5,250 +5,000 0.05% 87,150
2008-08-12 2008-08-08 53.000 250 -200 0.00% 13,250
2008-03-03 2008-02-28 55.000 450 +450 0.00% 24,750
2007-06-26 2007-06-22 74.000 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top