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: SANFULL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 40,273 +0 0.02% 21,345
2025-10-13 2025-10-09 0.570 40,273 +0 0.02% 22,956
2025-10-10 2025-10-08 0.580 40,273 +0 0.02% 23,358
2025-10-09 2025-10-06 0.560 40,273 +0 0.02% 22,553
2025-10-08 2025-10-03 0.590 40,273 +0 0.02% 23,761
2025-10-06 2025-10-02 0.590 40,273 +0 0.02% 23,761
2025-10-03 2025-09-30 0.590 40,273 +0 0.02% 23,761
2025-10-02 2025-09-29 0.640 40,273 +0 0.02% 25,775
2025-09-30 2025-09-26 0.620 40,273 +0 0.02% 24,969
2025-09-29 2025-09-25 0.610 40,273 +0 0.02% 24,567
2025-09-26 2025-09-24 0.520 40,273 +0 0.02% 20,942
2025-09-25 2025-09-23 0.540 40,273 +0 0.02% 21,747
2025-09-24 2025-09-22 0.610 40,273 +0 0.02% 24,567
2025-09-23 2025-09-19 0.510 40,273 +0 0.02% 20,539
2025-09-22 2025-09-18 0.440 40,273 +0 0.02% 17,720
2025-09-19 2025-09-17 0.440 40,273 +0 0.02% 17,720
2025-09-18 2025-09-16 0.430 40,273 +0 0.02% 17,317
2025-09-17 2025-09-15 0.445 40,273 +0 0.02% 17,921
2025-09-16 2025-09-12 0.420 40,273 +0 0.02% 16,915
2025-09-15 2025-09-11 0.405 40,273 +0 0.02% 16,311
2025-09-12 2025-09-10 0.410 40,273 -100,000 0.02% 16,512
2025-03-26 2025-03-24 0.153 140,273 -50,000 0.08% 21,462
2025-03-20 2025-03-18 0.139 190,273 +50,000 0.11% 26,448
2025-03-10 2025-03-06 0.160 140,273 -50,000 0.08% 22,444
2025-03-07 2025-03-05 0.141 190,273 +50,000 0.11% 26,828
2025-02-26 2025-02-24 0.168 140,273 -25,000 0.08% 23,566
2025-02-14 2025-02-12 0.170 165,273 -35,000 0.09% 28,096
2025-01-07 2025-01-03 0.160 200,273 -20,000 0.11% 32,044
2025-01-06 2025-01-02 0.182 220,273 -15,000 0.12% 40,090
2024-12-23 2024-12-19 0.191 235,273 -5,000 0.13% 44,937
2024-12-16 2024-12-12 0.215 240,273 +35,000 0.13% 51,659
2024-12-10 2024-12-06 0.228 205,273 +40,000 0.11% 46,802
2024-11-21 2024-11-19 0.300 165,273 +100,000 0.09% 49,582
2024-06-05 2024-06-03 0.330 65,273 +20,000 0.04% 21,540
2024-05-02 2024-04-29 0.335 45,273 -10,000 0.04% 15,166
2024-01-02 2023-12-28 0.400 55,273 -481 0.05% 22,109
2023-09-18 2023-09-14 1.140 55,754 -626 0.05% 63,560
2023-08-15 2023-08-11 1.020 56,380 -19,750 0.05% 57,508
2023-08-02 2023-07-31 0.740 76,130 -4,500 0.07% 56,336
2023-08-01 2023-07-28 0.600 80,630 +4,500 0.08% 48,378
2023-04-11 2023-04-04 1.000 76,130 +19,750 0.07% 76,130
2023-01-05 2023-01-03 1.100 56,380 -30,000 0.05% 62,018
2022-11-28 2022-11-24 1.000 86,380 +10,000 0.08% 86,380
2022-11-23 2022-11-21 1.040 76,380 +30,000 0.07% 79,435
2022-11-16 2022-11-14 0.880 46,380 +497 0.04% 40,814
2022-09-21 2022-09-19 1.880 45,883 -24,500 0.04% 86,260
2022-08-18 2022-08-16 1.940 70,383 -20,000 0.07% 136,543
2022-08-17 2022-08-15 1.840 90,383 +20,000 0.09% 166,305
2022-08-15 2022-08-11 1.860 70,383 -500 0.07% 130,912
2022-07-29 2022-07-27 1.740 70,883 -6,000 0.07% 123,336
2022-06-30 2022-06-28 1.600 76,883 +6,000 0.07% 123,013
2022-06-28 2022-06-24 1.640 70,883 +15,000 0.07% 116,248
2022-05-04 2022-04-29 2.000 55,883 -5,000 0.05% 111,766
2022-04-13 2022-04-11 2.040 60,883 -5,000 0.06% 124,201
2022-04-12 2022-04-08 2.020 65,883 -8,750 0.06% 133,084
2022-03-30 2022-03-28 2.120 74,633 +5,000 0.07% 158,222
2022-03-29 2022-03-25 1.940 69,633 +5,000 0.07% 135,088
2022-03-15 2022-03-11 2.320 64,633 +10,000 0.06% 149,949
2022-03-14 2022-03-10 2.400 54,633 -1,250 0.05% 131,119
2022-02-28 2022-02-24 2.080 55,883 -4,500 0.05% 116,237
2022-02-23 2022-02-21 2.180 60,383 +360 0.06% 131,635
2022-02-15 2022-02-11 2.420 60,023 -500 0.06% 145,256
2022-02-11 2022-02-09 2.440 60,523 +5,000 0.06% 147,676
2022-01-28 2022-01-26 2.540 55,523 -5,000 0.05% 141,028
2022-01-27 2022-01-25 2.400 60,523 +5,000 0.06% 145,255
2022-01-26 2022-01-24 2.520 55,523 -10,000 0.05% 139,918
2022-01-25 2022-01-21 2.400 65,523 +20,000 0.06% 157,255
2022-01-10 2022-01-06 3.000 45,523 -537 0.04% 136,569
2021-12-14 2021-12-10 3.580 46,060 -5,000 0.04% 164,895
2021-05-26 2021-05-24 2.500 51,060 +5,000 0.05% 127,650
2021-05-25 2021-05-21 2.740 46,060 -10,000 0.05% 126,204
2021-05-24 2021-05-20 1.860 56,060 +5,000 0.06% 104,272
2021-02-22 2021-02-18 1.520 51,060 +25,000 0.05% 77,611
2021-02-19 2021-02-17 1.380 26,060 +625 0.03% 35,963
2021-01-15 2021-01-13 1.400 25,435 +992 0.03% 35,609
2020-12-18 2020-12-16 1.320 24,443 -199 0.03% 32,265
2020-11-17 2020-11-13 1.320 24,642 -2,000 0.03% 32,527
2020-06-04 2020-06-02 2.040 26,642 +5,000 0.03% 54,350
2019-04-15 2019-04-11 4.700 21,642 -10,000 0.02% 101,717
2018-09-04 2018-08-31 6.000 31,642 -20,000 0.03% 189,852
2018-08-07 2018-08-03 9.000 51,642 +5,000 0.06% 464,778
2018-07-25 2018-07-23 10.600 46,642 +5,000 0.05% 494,405
2018-07-10 2018-07-06 12.000 41,642 -1,250 0.04% 499,704
2018-07-03 2018-06-28 12.600 42,892 +1,250 0.05% 540,439
2018-06-26 2018-06-22 14.400 41,642 +4,500 0.04% 599,645
2018-06-25 2018-06-21 14.000 37,142 +5,000 0.04% 519,988
2018-06-06 2018-06-04 15.600 32,142 -5,000 0.03% 501,415
2018-05-31 2018-05-29 13.800 37,142 +500 0.04% 512,560
2018-05-25 2018-05-23 14.600 36,642 -500 0.04% 534,973
2018-04-30 2018-04-26 8.800 37,142 -1,500 0.04% 326,850
2018-04-18 2018-04-16 10.000 38,642 -1,500 0.04% 386,420
2018-04-09 2018-04-04 10.200 40,142 +3,000 0.04% 409,448
2018-03-28 2018-03-26 10.200 37,142 +20,000 0.04% 378,848
2018-03-27 2018-03-23 10.400 17,142 +5,000 0.02% 178,277
2018-03-23 2018-03-21 10.000 12,142 -25,000 0.01% 121,420
2018-02-14 2018-02-12 11.000 37,142 -1,500 0.04% 408,562
2018-02-13 2018-02-09 10.800 38,642 -1,750 0.04% 417,334
2018-02-05 2018-02-01 12.800 40,392 +500 0.04% 517,018
2018-02-02 2018-01-31 12.800 39,892 +1,000 0.04% 510,618
2018-01-18 2018-01-16 12.400 38,892 +2,250 0.04% 482,261
2017-12-18 2017-12-14 14.400 36,642 +25,000 0.04% 527,645
2017-12-08 2017-12-06 14.800 11,642 -2,500 0.01% 172,302
2017-12-05 2017-12-01 15.000 14,142 -2,500 0.02% 212,130
2017-12-04 2017-11-30 14.200 16,642 -2,500 0.02% 236,316
2017-11-30 2017-11-28 12.000 19,142 -3,000 0.02% 229,704
2017-11-29 2017-11-27 11.400 22,142 -2,500 0.02% 252,419
2017-11-28 2017-11-24 11.200 24,642 -3,000 0.03% 275,990
2017-11-27 2017-11-23 9.800 27,642 -2,500 0.03% 270,892
2017-11-22 2017-11-20 8.900 30,142 +1,000 0.03% 268,264
2017-11-21 2017-11-17 9.200 29,142 -3,250 0.03% 268,106
2017-11-20 2017-11-16 8.700 32,392 -5,000 0.04% 281,810
2017-10-06 2017-10-03 7.400 37,392 -5,000 0.04% 276,701
2017-09-26 2017-09-22 7.600 42,392 -1,750 0.05% 322,179
2017-08-31 2017-08-29 7.100 44,142 +5,000 0.05% 313,408
2017-08-18 2017-08-16 7.200 39,142 +5,000 0.04% 281,822
2017-07-28 2017-07-26 6.900 34,142 +5,000 0.04% 235,580
2017-07-25 2017-07-21 6.800 29,142 -10,000 0.03% 198,166
2017-06-28 2017-06-26 7.000 39,142 +5,000 0.04% 273,994
2017-06-27 2017-06-23 7.000 34,142 +5,000 0.04% 238,994
2017-06-21 2017-06-19 7.600 29,142 -2,825 0.03% 221,479
2017-06-20 2017-06-16 7.600 31,967 +5,000 0.04% 242,949
2017-06-19 2017-06-15 9.700 26,967 +5,000 0.03% 261,580
2017-06-12 2017-06-08 15.200 21,967 +2,500 0.02% 333,898
2017-06-09 2017-06-07 15.400 19,467 -14,000 0.02% 299,792
2017-06-05 2017-06-01 15.200 33,467 -5,000 0.04% 508,698
2017-05-05 2017-05-02 14.000 38,467 -7,894 0.04% 538,538
2017-04-21 2017-04-19 11.800 46,361 +5,000 0.05% 547,060
2017-04-19 2017-04-13 12.400 41,361 -1,523 0.05% 512,876
2017-04-13 2017-04-11 12.800 42,884 -5,500 0.05% 548,915
2017-03-20 2017-03-16 11.000 48,384 -3,500 0.05% 532,224
2017-03-17 2017-03-15 10.000 51,884 -4,500 0.06% 518,840
2017-03-02 2017-02-28 8.500 56,384 +2,500 0.06% 479,264
2017-02-28 2017-02-24 8.400 53,884 +2,500 0.06% 452,626
2017-02-27 2017-02-23 8.600 51,384 -2,500 0.06% 441,902
2017-02-24 2017-02-22 8.300 53,884 +2,500 0.06% 447,237
2017-01-16 2017-01-12 4.940 51,384 -5,000 0.06% 253,837
2017-01-11 2017-01-09 4.840 56,384 +7,533 0.06% 272,899
2016-12-08 2016-12-06 5.100 48,851 -10,000 0.11% 249,140
2016-12-07 2016-12-05 5.000 58,851 +10,000 0.13% 294,255
2016-12-06 2016-12-02 5.000 48,851 -1,954 0.11% 244,255
2016-11-02 2016-10-31 5.096 50,805 -7,280 0.11% 258,910
2016-09-29 2016-09-27 5.385 58,085 -176 0.12% 312,765
2016-09-14 2016-09-12 5.481 58,261 -53 0.12% 319,315
2016-09-12 2016-09-08 5.673 58,314 -295 0.12% 330,820
2016-09-08 2016-09-06 5.673 58,609 -8 0.13% 332,493
2016-09-07 2016-09-05 5.769 58,617 +168 0.13% 338,175
2016-09-02 2016-08-31 5.769 58,449 +51 0.12% 337,206
2016-08-29 2016-08-25 5.673 58,398 -199 0.12% 331,296
2016-08-24 2016-08-22 5.865 58,597 +86 0.13% 343,694
2016-08-23 2016-08-19 5.577 58,511 +13 0.12% 326,311
2016-08-18 2016-08-16 5.769 58,498 +14 0.12% 337,488
2016-08-17 2016-08-15 5.865 58,484 +86 0.12% 343,031
2016-08-16 2016-08-12 5.962 58,398 -194 0.12% 348,142
2016-08-12 2016-08-10 6.346 58,592 +143 0.13% 371,834
2016-08-11 2016-08-09 6.346 58,449 -130 0.12% 370,926
2016-08-10 2016-08-08 6.346 58,579 +52 0.13% 371,751
2016-08-04 2016-08-01 5.769 58,527 -1,560 0.13% 337,656
2016-08-03 2016-07-29 5.192 60,087 +1,560 0.13% 311,990
2016-07-29 2016-07-27 6.442 58,527 +82 0.13% 377,049
2016-07-28 2016-07-26 6.442 58,445 -106 0.12% 376,521
2016-07-19 2016-07-15 6.635 58,551 +1,476 0.13% 388,463
2016-07-05 2016-06-30 6.635 57,075 +156 0.12% 378,671
2016-06-30 2016-06-28 6.635 56,919 -176 0.12% 377,636
2016-06-20 2016-06-16 6.635 57,095 -32 0.12% 378,803
2016-06-13 2016-06-08 6.827 57,127 -2,428 0.12% 390,002
2016-06-10 2016-06-07 6.827 59,555 -131 0.13% 406,577
2016-05-31 2016-05-27 6.923 59,686 +2,600 0.13% 413,211
2016-05-27 2016-05-25 7.115 57,086 -1,040 0.12% 406,189
2016-05-23 2016-05-19 6.827 58,126 +1,040 0.12% 396,822
2016-05-16 2016-05-12 7.404 57,086 +2,080 0.15% 422,656
2016-05-10 2016-05-06 8.077 55,006 -2 0.14% 444,279
2016-05-09 2016-05-05 8.462 55,008 +84 0.14% 465,452
2016-04-25 2016-04-21 7.308 54,924 +2,080 0.14% 401,368
2016-04-22 2016-04-20 7.115 52,844 +1 0.14% 376,005
2016-04-21 2016-04-19 7.212 52,843 -19 0.14% 381,079
2016-04-13 2016-04-11 7.212 52,862 +16 0.14% 381,216
2016-04-11 2016-04-07 7.019 52,846 +39 0.14% 370,938
2016-04-08 2016-04-06 6.923 52,807 -182 0.14% 365,587
2016-03-23 2016-03-21 7.981 52,989 +11 0.14% 422,893
2016-03-21 2016-03-17 8.365 52,978 +83 0.14% 443,181
2016-03-16 2016-03-14 7.885 52,895 +1,108 0.14% 417,057
2016-03-14 2016-03-10 8.077 51,787 -5,298 0.13% 418,280
2016-03-10 2016-03-08 8.846 57,085 -74 0.15% 504,983
2016-03-09 2016-03-07 9.231 57,159 +193 0.15% 527,622
2016-03-08 2016-03-04 7.500 56,966 -52 0.15% 427,245
2016-03-07 2016-03-03 7.019 57,018 -520 0.15% 400,222
2016-02-26 2016-02-24 6.635 57,538 -2,600 0.15% 381,742
2016-02-25 2016-02-23 6.731 60,138 +2,600 0.15% 404,775
2016-02-22 2016-02-18 6.923 57,538 -2,600 0.15% 398,340
2016-02-11 2016-02-04 6.442 60,138 +83 0.15% 387,427
2016-02-04 2016-02-02 6.154 60,055 -202 0.15% 369,569
2016-02-01 2016-01-28 6.250 60,257 -2,600 0.15% 376,606
2016-01-28 2016-01-26 5.962 62,857 +2,600 0.16% 374,724
2016-01-26 2016-01-22 6.346 60,257 -2,600 0.15% 382,400
2016-01-25 2016-01-21 6.154 62,857 +104 0.16% 386,812
2016-01-22 2016-01-20 6.154 62,753 +2 0.16% 386,172
2016-01-21 2016-01-19 6.731 62,751 -123 0.16% 422,362
2016-01-20 2016-01-18 7.019 62,874 +248 0.16% 441,327
2016-01-15 2016-01-13 7.596 62,626 -19 0.16% 475,717
2016-01-11 2016-01-07 7.981 62,645 +3,120 0.16% 499,955
2016-01-07 2016-01-05 8.942 59,525 -520 0.15% 532,291
2016-01-06 2016-01-04 9.135 60,045 -3 0.15% 548,488
2016-01-05 2015-12-31 10.000 60,048 +13 0.15% 600,480
2016-01-04 2015-12-29 10.769 60,035 +4 0.15% 646,531
2015-12-30 2015-12-28 10.000 60,031 -9 0.15% 600,310
2015-12-23 2015-12-21 10.385 60,040 -5 0.15% 623,492
2015-12-21 2015-12-17 10.192 60,045 +11 0.15% 611,997
2015-12-18 2015-12-16 10.000 60,034 -1 0.15% 600,340
2015-12-11 2015-12-09 10.769 60,035 +1,144 0.15% 646,531
2015-12-10 2015-12-08 10.962 58,891 -8 0.15% 645,536
2015-12-07 2015-12-03 10.577 58,899 -1 0.15% 622,970
2015-12-04 2015-12-02 10.962 58,900 +3 0.15% 645,635
2015-12-03 2015-12-01 11.346 58,897 -2,961 0.15% 668,254
2015-12-02 2015-11-30 11.346 61,858 +1,300 0.16% 701,850
2015-12-01 2015-11-27 11.731 60,558 +5,455 0.16% 710,392
2015-11-25 2015-11-23 15.000 55,103 +16 0.14% 826,545
2015-11-18 2015-11-16 15.192 55,087 -8 0.14% 836,899
2015-11-11 2015-11-09 15.577 55,095 +4 0.16% 858,211
2015-10-30 2015-10-28 15.962 55,091 -2 0.16% 879,337
2015-10-20 2015-10-16 15.962 55,093 +1,300 0.16% 879,369
2015-10-15 2015-10-13 16.346 53,793 +520 0.16% 879,309
2015-10-08 2015-10-06 15.385 53,273 +1,040 0.16% 819,585
2015-10-06 2015-10-02 15.385 52,233 -2,080 0.15% 803,585
2015-10-02 2015-09-29 14.808 54,313 +2,080 0.16% 804,250
2015-09-18 2015-09-16 16.538 52,233 +1,664 0.15% 863,853
2015-09-10 2015-09-08 16.154 50,569 -260 0.15% 816,884
2015-09-04 2015-09-01 14.423 50,829 +266 0.15% 733,111
2015-08-24 2015-08-20 19.231 50,563 -780 0.15% 972,365
2015-08-13 2015-08-11 21.346 51,343 +520 0.15% 1,095,976
2015-08-12 2015-08-10 22.500 50,823 -1,560 0.15% 1,143,517
2015-08-04 2015-07-31 20.192 52,383 +1,664 0.15% 1,057,734
2015-07-31 2015-07-29 21.154 50,719 +780 0.15% 1,072,902
2015-07-28 2015-07-24 23.846 49,939 +2,600 0.15% 1,190,853
2015-07-27 2015-07-23 25.000 47,339 +1,560 0.14% 1,183,475
2015-07-13 2015-07-09 21.154 45,779 -52 0.13% 968,402
2015-07-10 2015-07-08 17.115 45,831 +34 0.13% 784,415
2015-07-08 2015-07-06 21.154 45,797 +4,160 0.13% 968,783
2015-07-07 2015-07-03 24.423 41,637 +1,040 0.12% 1,016,904
2015-07-06 2015-07-02 25.385 40,597 -52 0.12% 1,030,539
2015-06-30 2015-06-26 26.923 40,649 +1,300 0.12% 1,094,396
2015-06-26 2015-06-24 28.269 39,349 +2,800 0.12% 1,112,366
2015-06-24 2015-06-22 28.846 36,549 +529 0.11% 1,054,298
2015-06-23 2015-06-19 29.423 36,020 +1,036 0.11% 1,059,819
2015-06-22 2015-06-18 30.192 34,984 -1,040 0.10% 1,056,248
2015-06-19 2015-06-17 29.038 36,024 +1,040 0.11% 1,046,082
2015-06-18 2015-06-16 29.231 34,984 +15 0.10% 1,022,609
2015-06-17 2015-06-15 30.385 34,969 +1,794 0.10% 1,062,520
2015-06-16 2015-06-12 32.115 33,175 -117 0.10% 1,065,428
2015-06-12 2015-06-10 34.615 33,292 +1,560 0.10% 1,152,415
2015-06-11 2015-06-09 34.615 31,732 -520 0.09% 1,098,415
2015-06-10 2015-06-08 35.385 32,252 -1,034 0.09% 1,141,225
2015-06-09 2015-06-05 35.000 33,286 +208 0.10% 1,165,010
2015-06-08 2015-06-04 35.192 33,078 +520 0.10% 1,164,091
2015-06-05 2015-06-03 35.769 32,558 -468 0.10% 1,164,575
2015-06-04 2015-06-02 38.654 33,026 +8,700 0.10% 1,276,582
2015-06-03 2015-06-01 32.308 24,326 -2,080 0.07% 785,917
2015-06-01 2015-05-28 27.692 26,406 +1,040 0.08% 731,243
2015-05-29 2015-05-27 28.462 25,366 +516 0.07% 721,955
2015-05-28 2015-05-26 29.808 24,850 -524 0.07% 740,721
2015-05-27 2015-05-22 25.962 25,374 +1,054 0.07% 658,748
2015-05-26 2015-05-21 25.000 24,320 +20 0.07% 608,000
2015-05-20 2015-05-18 24.423 24,300 -516 0.07% 593,481
2015-05-13 2015-05-11 25.000 24,816 -1,040 0.07% 620,400
2015-05-11 2015-05-07 24.423 25,856 +936 0.08% 631,483
2015-05-08 2015-05-06 26.154 24,920 +2,704 0.07% 651,754
2015-05-04 2015-04-29 28.269 22,216 +1,560 0.07% 628,029
2015-04-30 2015-04-28 28.077 20,656 -19,656 0.06% 579,957
2015-04-29 2015-04-27 24.808 40,312 +19,136 0.12% 1,000,048
2015-04-22 2015-04-20 21.538 21,176 +3,640 0.06% 456,098
2015-04-21 2015-04-17 22.885 17,536 -520 0.05% 401,305
2015-04-15 2015-04-13 19.423 18,056 +520 0.05% 350,703
2015-03-27 2015-03-25 17.115 17,536 -1,040 0.05% 300,135
2015-03-17 2015-03-13 17.692 18,576 +520 0.05% 328,652
2015-03-12 2015-03-10 16.346 18,056 -1,560 0.05% 295,146
2015-03-10 2015-03-06 16.346 19,616 +1,560 0.06% 320,646
2015-03-06 2015-03-04 16.538 18,056 -520 0.05% 298,618
2015-01-28 2015-01-26 17.115 18,576 +520 0.05% 317,935
2015-01-19 2015-01-15 17.115 18,056 -51 0.05% 309,035
2014-12-23 2014-12-19 17.885 18,107 -312 0.05% 323,837
2014-12-18 2014-12-16 18.462 18,419 +1,040 0.05% 340,043
2014-12-16 2014-12-12 21.731 17,379 +3,150 0.05% 377,659
2014-12-02 2014-11-28 24.615 14,229 -132 0.05% 350,252
2014-11-28 2014-11-26 24.423 14,361 -78 0.05% 350,740
2014-11-24 2014-11-20 25.962 14,439 -520 0.05% 374,859
2014-11-21 2014-11-19 25.962 14,959 -258 0.05% 388,359
2014-11-17 2014-11-13 25.000 15,217 -520 0.05% 380,425
2014-11-12 2014-11-10 24.519 15,737 -2,600 0.06% 385,859
2014-11-11 2014-11-07 23.108 18,337 -1,654 0.06% 423,732
2014-11-06 2014-11-04 21.873 19,991 -567 0.06% 437,269
2014-11-04 2014-10-31 20.109 20,558 -2,693 0.07% 413,407
2014-10-30 2014-10-28 17.640 23,251 -1,700 0.08% 410,141
2014-10-29 2014-10-27 16.581 24,951 +1,133 0.08% 413,721
2014-10-27 2014-10-23 20.286 23,818 +1,134 0.08% 483,165
2014-10-20 2014-10-16 21.520 22,684 +567 0.07% 488,170
2014-10-13 2014-10-09 22.932 22,117 +567 0.07% 507,179
2014-10-10 2014-10-08 23.637 21,550 +1,134 0.07% 509,383
2014-10-03 2014-09-29 23.284 20,416 +935 0.07% 475,375
2014-09-30 2014-09-26 24.343 19,481 -1,134 0.06% 474,223
2014-09-29 2014-09-25 24.343 20,615 +3,827 0.07% 501,828
2014-08-28 2014-08-26 26.812 16,788 +567 0.05% 450,127
2014-08-27 2014-08-25 27.871 16,221 +567 0.05% 452,092
2014-08-21 2014-08-19 29.282 15,654 -1,134 0.05% 458,380
2014-08-01 2014-07-30 24.872 16,788 -1,134 0.05% 417,552
2014-07-25 2014-07-23 24.696 17,922 +1,134 0.06% 442,595
2014-07-15 2014-07-11 24.872 16,788 -1,134 0.05% 417,552
2014-07-08 2014-07-04 25.578 17,922 +1,134 0.06% 458,402
2014-06-19 2014-06-17 25.754 16,788 -1,134 0.05% 432,358
2014-06-10 2014-06-06 25.578 17,922 +1,134 0.06% 458,402
2014-06-05 2014-06-03 26.107 16,788 -1,134 0.05% 438,281
2014-06-04 2014-05-30 26.989 17,922 +1,134 0.06% 483,693
2014-05-27 2014-05-23 26.460 16,788 -1,701 0.05% 444,204
2014-05-26 2014-05-22 25.930 18,489 +1,701 0.06% 479,427
2014-04-23 2014-04-17 27.871 16,788 +1,134 0.05% 467,895
2014-04-08 2014-04-04 29.458 15,654 -1,673 0.05% 461,141
2014-04-02 2014-03-31 27.871 17,327 +1,673 0.06% 482,917
2014-03-28 2014-03-26 28.929 15,654 -936 0.05% 452,857
2014-03-26 2014-03-24 28.753 16,590 -340 0.05% 477,008
2014-03-25 2014-03-21 29.106 16,930 +340 0.05% 492,757
2014-03-20 2014-03-18 29.635 16,590 -737 0.05% 491,641
2014-03-05 2014-03-03 28.047 17,327 +2,268 0.06% 485,973
2014-03-03 2014-02-27 30.870 15,059 -397 0.05% 464,864
2014-02-28 2014-02-26 31.222 15,456 -1,134 0.05% 482,572
2014-02-26 2014-02-24 28.753 16,590 +1,134 0.05% 477,008
2013-12-05 2013-12-03 34.750 15,456 -1,701 0.05% 537,100
2013-12-03 2013-11-29 31.575 17,157 -566 0.06% 541,734
2013-11-28 2013-11-26 29.988 17,723 +566 0.06% 531,469
2013-11-26 2013-11-22 31.752 17,157 -2,834 0.06% 544,761
2013-11-25 2013-11-21 29.811 19,991 -284 0.06% 595,955
2013-11-20 2013-11-18 28.400 20,275 +1,701 0.07% 575,809
2013-11-19 2013-11-15 28.929 18,574 -1,134 0.06% 537,330
2013-10-30 2013-10-28 24.696 19,708 +284 0.06% 486,701
2013-10-25 2013-10-23 24.872 19,424 +1,701 0.06% 483,114
2013-10-24 2013-10-22 25.578 17,723 +1,133 0.06% 453,312
2013-10-23 2013-10-21 26.107 16,590 -1,700 0.05% 433,112
2013-10-10 2013-10-08 23.461 18,290 +1,700 0.06% 429,099
2013-10-02 2013-09-27 24.519 16,590 -1,700 0.05% 406,774
2013-09-23 2013-09-18 23.637 18,290 +1,700 0.06% 432,325
2013-08-23 2013-08-21 24.696 16,590 -196 0.05% 409,700
2013-08-06 2013-08-02 26.812 16,786 -469 0.05% 450,073
2013-06-27 2013-06-25 26.812 17,255 +1,446 0.06% 462,648
2013-06-17 2013-06-13 31.399 15,809 +822 0.05% 496,382
2013-06-11 2013-06-07 31.752 14,987 +1,701 0.05% 475,860
2013-06-10 2013-06-06 32.457 13,286 -1,333 0.04% 431,225
2013-06-07 2013-06-05 33.339 14,619 +1,389 0.05% 487,384
2013-06-06 2013-06-04 34.574 13,230 -567 0.04% 457,412
2013-06-05 2013-06-03 35.279 13,797 +470 0.04% 486,751
2013-06-04 2013-05-31 33.163 13,327 -1,701 0.04% 441,959
2013-06-03 2013-05-30 31.222 15,028 -567 0.05% 469,209
2013-05-30 2013-05-28 30.693 15,595 +1,134 0.05% 478,659
2013-05-23 2013-05-21 29.988 14,461 +1,134 0.05% 433,650
2013-05-22 2013-05-20 30.870 13,327 +566 0.04% 411,398
2013-05-14 2013-05-10 31.752 12,761 -1,105 0.04% 405,181
2013-05-09 2013-05-07 30.517 13,866 -1,701 0.04% 423,145
2013-05-03 2013-04-30 28.224 15,567 +567 0.05% 439,356
2013-04-18 2013-04-16 27.342 15,000 +1,134 0.05% 410,124
2013-03-21 2013-03-19 29.988 13,866 -3,401 0.04% 415,807
2013-03-14 2013-03-12 31.222 17,267 +1,133 0.06% 539,116
2013-01-30 2013-01-28 36.514 16,134 +567 0.05% 589,121
2013-01-28 2013-01-24 38.455 15,567 +567 0.05% 598,623
2013-01-16 2013-01-14 38.631 15,000 +1,134 0.05% 579,465
2013-01-15 2013-01-11 43.394 13,866 -567 0.04% 601,698
2013-01-14 2013-01-10 45.863 14,433 +1,134 0.05% 661,945
2013-01-11 2013-01-09 44.981 13,299 +1,134 0.04% 598,207
2013-01-09 2013-01-07 41.453 12,165 -2,268 0.04% 504,280
2013-01-08 2013-01-04 38.455 14,433 +1,134 0.05% 555,016
2013-01-07 2013-01-03 38.455 13,299 +1,701 0.04% 511,408
2012-12-21 2012-12-19 37.749 11,598 -1,134 0.04% 437,813
2012-12-18 2012-12-14 35.103 12,732 -567 0.04% 446,932
2012-12-17 2012-12-13 34.750 13,299 -3,487 0.04% 462,144
2012-12-14 2012-12-12 35.632 16,786 +4,621 0.05% 598,123
2012-12-07 2012-12-05 33.339 12,165 -1,134 0.04% 405,570
2012-12-05 2012-12-03 32.104 13,299 +1,134 0.04% 426,955
2012-11-22 2012-11-20 36.338 12,165 -284 0.04% 442,050
2012-11-16 2012-11-14 35.809 12,449 -567 0.04% 445,782
2012-11-15 2012-11-13 34.221 13,016 +567 0.04% 445,422
2012-11-13 2012-11-09 37.396 12,449 +567 0.04% 465,546
2012-11-12 2012-11-08 37.925 11,882 +567 0.04% 450,630
2012-11-09 2012-11-07 40.042 11,315 -1,417 0.04% 453,077
2012-06-01 2012-05-30 33.163 12,732 +283 0.04% 422,228
2012-05-11 2012-05-09 35.279 12,449 -1,134 0.04% 439,194
2012-04-20 2012-04-18 38.984 13,583 +1,304 0.04% 529,517
2012-04-19 2012-04-17 38.807 12,279 +340 0.04% 476,516
2012-04-16 2012-04-12 38.631 11,939 +99 0.04% 461,216
2012-04-13 2012-04-11 40.748 11,840 -7,852 0.04% 482,454
2012-04-10 2012-04-03 52.037 19,692 +13,798 0.06% 1,024,717
2012-03-26 2012-03-22 58.211 5,894 -312 0.03% 343,096
2012-03-20 2012-03-16 64.385 6,206 +142 0.03% 399,573
2012-03-19 2012-03-15 65.267 6,064 -227 0.03% 395,779
2012-03-09 2012-03-07 65.267 6,291 -21,316 0.03% 410,595
2012-03-08 2012-03-06 67.031 27,607 -113 0.13% 1,850,525
2012-03-07 2012-03-05 62.327 27,720 +21,315 0.13% 1,727,706
2012-03-06 2012-03-02 57.979 6,405 -1,389 0.03% 371,353
2012-03-02 2012-02-29 59.428 7,794 -138 0.03% 463,183
2012-02-28 2012-02-24 60.153 7,932 +276 0.03% 477,132
2012-02-23 2012-02-21 59.428 7,656 -2,070 0.03% 454,982
2012-02-22 2012-02-20 60.153 9,726 -276 0.04% 585,047
2012-02-20 2012-02-16 52.906 10,002 +69 0.04% 529,161
2012-02-16 2012-02-14 52.181 9,933 -690 0.04% 518,312
2012-02-14 2012-02-10 53.630 10,623 +828 0.04% 569,714
2012-02-10 2012-02-08 52.906 9,795 +2,070 0.04% 518,210
2012-02-07 2012-02-03 53.630 7,725 -1,794 0.03% 414,294
2012-02-06 2012-02-02 50.007 9,519 +2,070 0.04% 476,013
2012-02-02 2012-01-31 50.007 7,449 -24 0.03% 372,499
2012-01-26 2012-01-19 59.428 7,473 -153 0.03% 444,106
2011-12-29 2011-12-23 57.979 7,626 +690 0.03% 442,145
2011-12-19 2011-12-15 56.529 6,936 +331 0.03% 392,086
2011-12-08 2011-12-06 62.810 6,605 -331 0.03% 414,861
2011-11-09 2011-11-07 69.022 6,936 +218 0.03% 478,738
2011-10-20 2011-10-18 64.191 6,718 -725 0.03% 431,233
2011-10-19 2011-10-17 69.022 7,443 +725 0.03% 513,732
2011-10-18 2011-10-14 65.571 6,718 -1,087 0.03% 440,507
2011-10-17 2011-10-13 68.332 7,805 +1,087 0.03% 533,331
2011-10-03 2011-09-28 47.625 6,718 -725 0.03% 319,947
2011-09-27 2011-09-23 42.104 7,443 +725 0.03% 313,377
2011-09-23 2011-09-21 49.696 6,718 -580 0.03% 333,858
2011-08-18 2011-08-16 71.783 7,298 -145 0.03% 523,873
2011-08-15 2011-08-11 66.261 7,443 -152 0.03% 493,183
2011-08-12 2011-08-10 65.571 7,595 -608 0.03% 498,013
2011-08-11 2011-08-09 64.881 8,203 -218 0.03% 532,218
2011-08-10 2011-08-08 70.403 8,421 +145 0.03% 592,861
2011-08-09 2011-08-05 98.012 8,276 -1,449 0.03% 811,144
2011-07-26 2011-07-22 106.294 9,725 -398 0.04% 1,033,711
2011-07-07 2011-07-05 113.196 10,123 +145 0.04% 1,145,888
2011-06-16 2011-06-14 104.914 9,978 -362 0.04% 1,046,830
2011-06-15 2011-06-13 103.533 10,340 +362 0.04% 1,070,535
2011-05-31 2011-05-27 118.718 9,978 -2,318 0.04% 1,184,570
2011-05-30 2011-05-26 114.577 12,296 +2,173 0.05% 1,408,837
2011-05-27 2011-05-25 114.577 10,123 +214 0.04% 1,159,862
2011-05-26 2011-05-24 117.338 9,909 +362 0.04% 1,162,700
2011-05-12 2011-05-09 133.903 9,547 +72 0.04% 1,278,373
2011-04-21 2011-04-19 147.708 9,475 -434 0.04% 1,399,529
2011-04-20 2011-04-18 143.566 9,909 -544 0.04% 1,422,598
2011-04-19 2011-04-15 138.044 10,453 +906 0.04% 1,442,978
2011-04-13 2011-04-11 140.805 9,547 +72 0.04% 1,344,268
2011-04-07 2011-04-04 129.762 9,475 -362 0.04% 1,229,493
2011-03-31 2011-03-29 131.142 9,837 +362 0.04% 1,290,046
2011-03-22 2011-03-18 128.381 9,475 -579 0.04% 1,216,413
2011-03-21 2011-03-17 118.718 10,054 +181 0.04% 1,193,593
2011-03-17 2011-03-15 127.001 9,873 +724 0.04% 1,253,880
2011-03-16 2011-03-14 129.762 9,149 +507 0.04% 1,187,190
2011-03-11 2011-03-09 136.664 8,642 +73 0.03% 1,181,050
2011-03-10 2011-03-08 133.903 8,569 -145 0.03% 1,147,416
2011-03-03 2011-03-01 124.240 8,714 +579 0.03% 1,082,627
2011-02-28 2011-02-24 136.664 8,135 -941 0.03% 1,111,762
2011-02-24 2011-02-22 139.425 9,076 -580 0.04% 1,265,420
2011-02-23 2011-02-21 142.186 9,656 +145 0.04% 1,372,946
2011-02-22 2011-02-18 149.088 9,511 -543 0.04% 1,417,976
2011-02-21 2011-02-17 140.805 10,054 +797 0.04% 1,415,657
2011-02-16 2011-02-14 155.990 9,257 +724 0.04% 1,444,001
2011-02-08 2011-02-02 165.653 8,533 -580 0.03% 1,413,520
2011-02-07 2011-01-31 161.512 9,113 +1,051 0.04% 1,471,859
2011-01-31 2011-01-27 162.892 8,062 +579 0.03% 1,313,239
2011-01-27 2011-01-25 164.273 7,483 -579 0.03% 1,229,254
2011-01-26 2011-01-24 162.892 8,062 +579 0.03% 1,313,239
2011-01-25 2011-01-21 165.653 7,483 +435 0.03% 1,239,584
2011-01-24 2011-01-20 165.653 7,048 -114 0.03% 1,167,525
2011-01-20 2011-01-18 168.414 7,162 +72 0.03% 1,206,183
2011-01-18 2011-01-14 172.556 7,090 -1,814 0.03% 1,223,419
2011-01-17 2011-01-13 171.175 8,904 -652 0.04% 1,524,143
2011-01-14 2011-01-12 172.556 9,556 -44 0.04% 1,648,941
2011-01-11 2011-01-07 179.458 9,600 +1,713 0.04% 1,722,795
2011-01-10 2011-01-06 175.316 7,887 -290 0.03% 1,382,721
2011-01-06 2011-01-04 179.458 8,177 -145 0.03% 1,467,426
2011-01-05 2011-01-03 176.697 8,322 -72 0.04% 1,470,471
2011-01-04 2010-12-31 162.892 8,394 +217 0.04% 1,367,319
2011-01-03 2010-12-29 160.132 8,177 -3,042 0.03% 1,309,396
2010-12-30 2010-12-28 160.132 11,219 -22,602 0.05% 1,796,516
2010-12-29 2010-12-24 164.273 33,821 -10,793 0.14% 5,555,873
2010-12-23 2010-12-21 164.273 44,614 +217 0.19% 7,328,870
2010-12-22 2010-12-20 159.080 44,397 +290 0.19% 7,062,665
2010-12-21 2010-12-17 161.688 44,107 -2,972 0.19% 7,131,557
2010-12-20 2010-12-16 165.599 47,079 -230 0.19% 7,796,256
2010-12-17 2010-12-15 169.511 47,309 -77 0.19% 8,019,407
2010-12-15 2010-12-13 174.727 47,386 +37,502 0.19% 8,279,612
2010-12-10 2010-12-08 155.168 9,884 +691 0.04% 1,533,680
2010-12-08 2010-12-06 162.992 9,193 +76 0.04% 1,498,382
2010-12-07 2010-12-03 161.688 9,117 -1,380 0.04% 1,474,106
2010-12-06 2010-12-02 160.384 10,497 -6,289 0.04% 1,683,548
2010-12-03 2010-12-01 161.688 16,786 +7,823 0.07% 2,714,089
2010-12-02 2010-11-30 156.472 8,963 +230 0.04% 1,402,458
2010-12-01 2010-11-29 155.168 8,733 +230 0.03% 1,355,082
2010-11-29 2010-11-25 156.472 8,503 +230 0.04% 1,330,481
2010-11-22 2010-11-18 177.335 8,273 +153 0.04% 1,467,091
2010-11-19 2010-11-17 173.423 8,120 +844 0.04% 1,408,195
2010-11-18 2010-11-16 178.639 7,276 +613 0.03% 1,299,776
2010-11-16 2010-11-12 179.943 6,663 -76 0.03% 1,198,958
2010-11-15 2010-11-11 185.158 6,739 +307 0.03% 1,247,783
2010-11-12 2010-11-10 185.158 6,432 -231 0.03% 1,190,939
2010-11-11 2010-11-09 187.766 6,663 -1,303 0.03% 1,251,087
2010-11-09 2010-11-05 181.247 7,966 +613 0.04% 1,443,811
2010-11-08 2010-11-04 182.551 7,353 -230 0.03% 1,342,294
2010-11-04 2010-11-02 185.158 7,583 -153 0.03% 1,404,056
2010-11-03 2010-11-01 187.766 7,736 -154 0.03% 1,452,560
2010-11-02 2010-10-29 185.158 7,890 +384 0.04% 1,460,900
2010-11-01 2010-10-28 186.462 7,506 +1,687 0.03% 1,399,586
2010-10-29 2010-10-27 195.590 5,819 -6,672 0.03% 1,138,138
2010-10-28 2010-10-26 199.502 12,491 -384 0.06% 2,491,976
2010-10-27 2010-10-25 200.806 12,875 +537 0.06% 2,585,372
2010-10-26 2010-10-22 200.806 12,338 -460 0.06% 2,477,540
2010-10-25 2010-10-21 196.894 12,798 +767 0.06% 2,519,847
2010-10-22 2010-10-20 202.110 12,031 +7,209 0.06% 2,431,580
2010-10-21 2010-10-19 196.894 4,822 -997 0.02% 949,422
2010-10-20 2010-10-18 165.599 5,819 +77 0.03% 963,623
2010-10-19 2010-10-15 170.815 5,742 +383 0.03% 980,821
2010-10-15 2010-10-13 174.727 5,359 +460 0.02% 936,362
2010-10-13 2010-10-11 185.158 4,899 +461 0.02% 907,091
2010-10-12 2010-10-08 190.374 4,438 -921 0.02% 844,881
2010-10-11 2010-10-07 187.766 5,359 +230 0.02% 1,006,240
2010-10-08 2010-10-06 191.678 5,129 +3,145 0.02% 983,117
2010-10-07 2010-10-05 208.629 1,984 +76 0.01% 413,920
2010-10-06 2010-10-04 200.806 1,908 -153 0.01% 383,137
2010-10-05 2010-09-30 185.158 2,061 +153 0.01% 381,612
2010-09-30 2010-09-28 162.992 1,908 +384 0.01% 310,988
2010-09-29 2010-09-27 169.511 1,524 -384 0.01% 258,335
2010-09-27 2010-09-22 142.129 1,908 +154 0.01% 271,181
2010-09-24 2010-09-21 142.129 1,754 -77 0.01% 249,294
2010-09-16 2010-09-14 148.648 1,831 +268 0.01% 272,175
2010-09-14 2010-09-10 139.521 1,563 +154 0.01% 218,071
2010-09-13 2010-09-09 148.648 1,409 +230 0.01% 209,445
2010-09-10 2010-09-08 147.344 1,179 +230 0.01% 173,719
2010-09-09 2010-09-07 140.825 949 -690 0.00% 133,643
2010-09-08 2010-09-06 146.040 1,639 +383 0.01% 239,360
2010-09-06 2010-09-02 119.962 1,256 -613 0.01% 150,672
2010-09-02 2010-08-31 113.442 1,869 -230 0.01% 212,023
2010-08-26 2010-08-24 116.050 2,099 -3,835 0.01% 243,589
2010-08-25 2010-08-23 118.658 5,934 +4,440 0.03% 704,116
2010-08-13 2010-08-11 101.707 1,494 -766 0.01% 151,950
2010-08-10 2010-08-06 110.834 2,260 +230 0.01% 250,485
2010-08-06 2010-08-04 105.619 2,030 -1,036 0.01% 214,406
2010-08-05 2010-08-03 104.315 3,066 -345 0.01% 319,829
2010-08-04 2010-08-02 105.619 3,411 +154 0.02% 360,265
2010-08-02 2010-07-29 99.099 3,257 -767 0.02% 322,765
2010-07-23 2010-07-21 91.275 4,024 -2,301 0.02% 367,292
2010-07-21 2010-07-19 88.667 6,325 +2,301 0.03% 560,821
2010-07-19 2010-07-15 89.971 4,024 +230 0.02% 362,045
2010-07-16 2010-07-14 91.275 3,794 -6,327 0.02% 346,298
2010-07-15 2010-07-13 88.667 10,121 -1,956 0.05% 897,403
2010-07-14 2010-07-12 91.275 12,077 -767 0.06% 1,102,332
2010-07-09 2010-07-07 86.060 12,844 +997 0.06% 1,105,349
2010-07-07 2010-07-05 87.363 11,847 -383 0.05% 1,034,995
2010-07-02 2010-06-29 89.971 12,230 +767 0.06% 1,100,350
2010-06-30 2010-06-28 91.275 11,463 -767 0.05% 1,046,289
2010-06-29 2010-06-25 93.883 12,230 +2,300 0.06% 1,148,191
2010-06-28 2010-06-24 93.883 9,930 +691 0.05% 932,260
2010-06-25 2010-06-23 95.187 9,239 +5,445 0.04% 879,433
2010-06-22 2010-06-18 91.275 3,794 -9,587 0.02% 346,298
2010-06-17 2010-06-14 96.491 13,381 +9,970 0.06% 1,291,146
2010-06-15 2010-06-11 88.667 3,411 -161 0.02% 302,445
2010-05-04 2010-04-30 100.403 3,572 +230 0.02% 358,639
2010-05-03 2010-04-29 100.403 3,342 -307 0.02% 335,546
2010-04-30 2010-04-28 100.403 3,649 +307 0.02% 366,370
2010-04-19 2010-04-15 108.226 3,342 -230 0.02% 361,693
2010-04-15 2010-04-13 108.226 3,572 -77 0.02% 386,585
2010-04-13 2010-04-09 110.834 3,649 -230 0.02% 404,434
2010-04-09 2010-04-07 113.442 3,879 -153 0.02% 440,042
2010-03-29 2010-03-25 104.315 4,032 +230 0.02% 420,596
2010-03-26 2010-03-24 105.619 3,802 -12,501 0.02% 401,562
2010-03-25 2010-03-23 105.619 16,303 +12,501 0.08% 1,721,899
2010-03-18 2010-03-16 103.011 3,802 -498 0.02% 391,647
2010-03-15 2010-03-11 106.922 4,300 +536 0.02% 459,767
2010-03-12 2010-03-10 106.922 3,764 +230 0.02% 402,456
2010-03-08 2010-03-04 99.099 3,534 +154 0.02% 350,215
2010-02-25 2010-02-23 95.187 3,380 -7,669 0.02% 321,732
2010-02-24 2010-02-22 95.187 11,049 +652 0.05% 1,051,722
2010-02-09 2010-02-05 93.883 10,397 -691 0.05% 976,103
2010-02-08 2010-02-04 99.099 11,088 -153 0.05% 1,098,808
2010-02-04 2010-02-02 97.795 11,241 -1,534 0.05% 1,099,313
2010-02-03 2010-02-01 93.883 12,775 +1,534 0.06% 1,199,357
2010-01-29 2010-01-27 92.579 11,241 -307 0.05% 1,040,683
2010-01-28 2010-01-26 97.795 11,548 +729 0.05% 1,129,336
2010-01-27 2010-01-25 101.707 10,819 +307 0.05% 1,100,365
2010-01-25 2010-01-21 106.922 10,512 -384 0.05% 1,123,969
2010-01-22 2010-01-20 110.834 10,896 -383 0.05% 1,207,650
2010-01-21 2010-01-19 112.138 11,279 +8,436 0.05% 1,264,807
2010-01-20 2010-01-18 112.138 2,843 +383 0.01% 318,809
2010-01-19 2010-01-15 113.442 2,460 -383 0.01% 279,068
2010-01-15 2010-01-13 112.138 2,843 +383 0.01% 318,809
2010-01-14 2010-01-12 113.442 2,460 +460 0.01% 279,068
2010-01-13 2010-01-11 117.354 2,000 -652 0.01% 234,708
2010-01-12 2010-01-08 119.962 2,652 -3,144 0.01% 318,139
2010-01-08 2010-01-06 114.746 5,796 +384 0.03% 665,068
2010-01-07 2010-01-05 117.354 5,412 -844 0.03% 635,119
2010-01-06 2010-01-04 117.354 6,256 +422 0.03% 734,166
2010-01-05 2009-12-31 101.707 5,834 +230 0.03% 593,357
2010-01-04 2009-12-29 100.403 5,604 +274 0.03% 562,657
2009-12-30 2009-12-28 100.403 5,330 +153 0.03% 535,147
2009-12-18 2009-12-16 100.403 5,177 -306 0.03% 519,785
2009-12-17 2009-12-15 99.347 5,483 +306 0.03% 544,721
2009-12-16 2009-12-14 99.347 5,177 -339 0.03% 514,321
2009-12-14 2009-12-10 98.105 5,516 +81 0.03% 541,149
2009-12-11 2009-12-09 99.347 5,435 -2,014 0.03% 539,952
2009-12-09 2009-12-07 103.073 7,449 +1,450 0.04% 767,789
2009-12-07 2009-12-03 103.073 5,999 -403 0.03% 618,334
2009-12-04 2009-12-02 103.073 6,402 -3,704 0.03% 659,872
2009-12-03 2009-12-01 99.347 10,106 +4,187 0.05% 1,004,003
2009-12-02 2009-11-30 95.622 5,919 -14,494 0.03% 565,985
2009-12-01 2009-11-27 89.413 20,413 -5,637 0.10% 1,825,178
2009-11-30 2009-11-26 94.380 26,050 +2,013 0.12% 2,458,596
2009-11-27 2009-11-25 98.105 24,037 +1,369 0.12% 2,358,160
2009-11-26 2009-11-24 96.864 22,668 +40 0.11% 2,195,703
2009-11-25 2009-11-23 99.347 22,628 +161 0.11% 2,248,029
2009-11-24 2009-11-20 93.138 22,467 +363 0.11% 2,092,532
2009-11-23 2009-11-19 86.929 22,104 +121 0.11% 1,921,475
2009-11-20 2009-11-18 84.445 21,983 +161 0.11% 1,856,358
2009-11-19 2009-11-17 86.929 21,822 +80 0.10% 1,896,961
2009-11-18 2009-11-16 88.171 21,742 +5,798 0.10% 1,917,007
2009-11-17 2009-11-13 83.203 15,944 +886 0.08% 1,326,594
2009-11-16 2009-11-12 76.994 15,058 +805 0.07% 1,159,377
2009-11-13 2009-11-11 76.994 14,253 +3,624 0.07% 1,097,397
2009-11-12 2009-11-10 75.752 10,629 +4,429 0.05% 805,171
2009-11-11 2009-11-09 78.236 6,200 -1,047 0.03% 485,063
2009-11-06 2009-11-04 69.543 7,247 -23,433 0.03% 503,979
2009-11-04 2009-11-02 70.785 30,680 -2,819 0.15% 2,171,681
2009-11-03 2009-10-30 70.785 33,499 -1,650 0.16% 2,371,224
2009-11-02 2009-10-29 72.027 35,149 +2,858 0.17% 2,531,668
2009-10-29 2009-10-27 64.576 32,291 +564 0.15% 2,085,214
2009-10-28 2009-10-23 62.092 31,727 -121 0.15% 1,969,994
2009-10-27 2009-10-22 62.092 31,848 +524 0.15% 1,977,507
2009-10-23 2009-10-21 62.092 31,324 +805 0.15% 1,944,971
2009-10-22 2009-10-20 63.334 30,519 -161 0.15% 1,932,886
2009-10-21 2009-10-19 63.334 30,680 +3,623 0.15% 1,943,083
2009-10-19 2009-10-15 64.576 27,057 +9,663 0.13% 1,747,225
2009-10-16 2009-10-14 64.576 17,394 +7,248 0.08% 1,123,230
2009-10-15 2009-10-13 62.092 10,146 +2,416 0.05% 629,986
2009-10-14 2009-10-12 60.229 7,730 +402 0.04% 465,572
2009-10-08 2009-10-06 60.850 7,328 -805 0.04% 445,910
2009-10-07 2009-10-05 57.746 8,133 -1,208 0.04% 469,645
2009-10-02 2009-09-29 60.850 9,341 -4,026 0.04% 568,402
2009-09-30 2009-09-28 60.850 13,367 -3,825 0.06% 813,384
2009-09-29 2009-09-25 70.785 17,192 +7,932 0.08% 1,216,934
2009-09-28 2009-09-24 65.818 9,260 -6,281 0.04% 609,471
2009-09-25 2009-09-23 67.059 15,541 -2,577 0.07% 1,042,170
2009-09-23 2009-09-21 75.752 18,118 +402 0.09% 1,372,480
2009-09-22 2009-09-18 76.994 17,716 -805 0.09% 1,364,028
2009-09-21 2009-09-17 72.027 18,521 +2,416 0.09% 1,334,007
2009-09-18 2009-09-16 69.543 16,105 -5,154 0.08% 1,119,991
2009-09-17 2009-09-15 64.576 21,259 +6,442 0.10% 1,372,815
2009-09-16 2009-09-14 65.818 14,817 +2,013 0.07% 975,219
2009-09-15 2009-09-11 56.504 12,804 +403 0.06% 723,474
2009-09-14 2009-09-10 55.883 12,401 -805 0.06% 693,003
2009-09-09 2009-09-07 56.504 13,206 -15,944 0.06% 746,188
2009-09-08 2009-09-04 56.504 29,150 +2,214 0.14% 1,647,084
2009-09-07 2009-09-03 56.504 26,936 +201 0.13% 1,521,985
2009-09-04 2009-09-02 54.020 26,735 +2,980 0.13% 1,444,226
2009-09-03 2009-09-01 55.262 23,755 +805 0.11% 1,312,747
2009-09-02 2009-08-31 52.157 22,950 +886 0.11% 1,197,010
2009-08-31 2009-08-27 54.641 22,064 +161 0.11% 1,205,599
2009-08-27 2009-08-25 56.504 21,903 +10,871 0.11% 1,237,602
2009-08-26 2009-08-24 53.399 11,032 +161 0.05% 589,099
2009-08-24 2009-08-20 46.569 10,871 +805 0.05% 506,252
2009-08-19 2009-08-17 47.811 10,066 -2,738 0.05% 481,264
2009-08-12 2009-08-10 52.157 12,804 -805 0.06% 667,822
2009-07-31 2009-07-29 52.778 13,609 -805 0.07% 718,259
2009-07-29 2009-07-27 56.504 14,414 +725 0.07% 814,445
2009-07-28 2009-07-24 55.883 13,689 -564 0.07% 764,980
2009-07-27 2009-07-23 56.504 14,253 +322 0.07% 805,348
2009-07-23 2009-07-21 52.778 13,931 -403 0.07% 735,253
2009-07-21 2009-07-17 54.641 14,334 -1,046 0.07% 783,224
2009-07-20 2009-07-16 53.399 15,380 -1,772 0.08% 821,279
2009-07-17 2009-07-15 53.399 17,152 -23,755 0.08% 915,902
2009-07-16 2009-07-14 55.262 40,907 +805 0.20% 2,260,599
2009-07-15 2009-07-13 57.125 40,102 +28,184 0.20% 2,290,813
2009-06-30 2009-06-26 45.948 11,918 -241 0.06% 547,609
2009-06-25 2009-06-23 44.085 12,159 -81 0.06% 536,034
2009-06-19 2009-06-17 47.811 12,240 +805 0.06% 585,205
2009-06-16 2009-06-12 49.053 11,435 -1,006 0.06% 560,918
2009-06-12 2009-06-10 54.020 12,441 +4,026 0.06% 672,064
2009-06-11 2009-06-09 60.229 8,415 +6,643 0.04% 506,829
2009-06-10 2009-06-08 58.987 1,772 -2,415 0.01% 104,526
2009-06-09 2009-06-05 51.536 4,187 +805 0.03% 215,783
2009-06-05 2009-06-03 50.915 3,382 -161 0.02% 172,196
2009-06-04 2009-06-02 49.053 3,543 +805 0.03% 173,794
2009-05-29 2009-05-26 45.327 2,738 -402 0.02% 124,106
2009-05-25 2009-05-21 47.190 3,140 +402 0.02% 148,176
2009-05-20 2009-05-18 45.948 2,738 +161 0.02% 125,806
2009-05-19 2009-05-15 43.464 2,577 -402 0.02% 112,008
2009-05-11 2009-05-07 37.876 2,979 -161 0.02% 112,833
2009-05-06 2009-05-04 34.358 3,140 +161 0.02% 107,883
2009-05-05 2009-04-30 28.543 2,979 -521 0.02% 85,030
2009-04-30 2009-04-28 28.015 3,500 -378 0.02% 98,051
2009-04-28 2009-04-24 30.129 3,878 -1,892 0.02% 116,840
2009-04-27 2009-04-23 30.658 5,770 -1,041 0.04% 176,894
2009-04-24 2009-04-22 29.600 6,811 +2,838 0.04% 201,608
2009-04-23 2009-04-21 26.957 3,973 +473 0.02% 107,102
2009-04-16 2009-04-14 45.986 3,500 -946 0.02% 160,952
2009-04-14 2009-04-08 43.343 4,446 +946 0.03% 192,705
2009-04-08 2009-04-06 42.286 3,500 -1,892 0.02% 148,002
2009-04-06 2009-04-02 42.286 5,392 -473 0.03% 228,008
2009-04-02 2009-03-31 39.643 5,865 +473 0.04% 232,508
2009-04-01 2009-03-30 40.701 5,392 +2,081 0.03% 219,457
2009-03-27 2009-03-25 40.701 3,311 -662 0.02% 134,759
2009-03-23 2009-03-19 41.758 3,973 +189 0.02% 165,903
2009-03-18 2009-03-16 36.472 3,784 +946 0.02% 138,010
2009-03-13 2009-03-11 35.415 2,838 +284 0.02% 100,507
2009-03-09 2009-03-05 40.701 2,554 -2,838 0.02% 103,949
2009-03-06 2009-03-04 47.572 5,392 +473 0.03% 256,508
2009-03-04 2009-03-02 44.929 4,919 +662 0.03% 221,007
2009-03-03 2009-02-27 49.158 4,257 +95 0.03% 209,265
2009-03-02 2009-02-26 48.629 4,162 +1,608 0.03% 202,395
2009-02-26 2009-02-24 49.158 2,554 +1,892 0.02% 125,549
2009-02-17 2009-02-13 54.972 662 -473 0.00% 36,392
2009-02-10 2009-02-06 56.029 1,135 -1,892 0.01% 63,593
2009-02-06 2009-02-04 51.272 3,027 +473 0.02% 155,201
2009-02-02 2009-01-29 49.158 2,554 -426 0.02% 125,549
2009-01-19 2009-01-15 58.144 2,980 +426 0.02% 173,268
2009-01-15 2009-01-13 60.258 2,554 +946 0.02% 153,899
2009-01-14 2009-01-12 63.429 1,608 +473 0.01% 101,994
2009-01-13 2009-01-09 70.829 1,135 -804 0.01% 80,391
2009-01-08 2009-01-06 71.887 1,939 +331 0.01% 139,388
2009-01-07 2009-01-05 72.944 1,608 +946 0.01% 117,294
2008-12-30 2008-12-24 62.372 662 -284 0.00% 41,290
2008-12-23 2008-12-19 60.258 946 -1,135 0.01% 57,004
2008-12-22 2008-12-18 57.086 2,081 +946 0.01% 118,797
2008-12-17 2008-12-15 51.801 1,135 +189 0.01% 58,794
2008-12-16 2008-12-12 52.329 946 +284 0.01% 49,503
2008-12-15 2008-12-11 57.086 662 -946 0.00% 37,791
2008-12-09 2008-12-05 51.272 1,608 +1,040 0.01% 82,446
2008-12-03 2008-12-01 49.686 568 +379 0.00% 28,222
2008-11-20 2008-11-18 48.101 189 -946 0.00% 9,091
2008-11-19 2008-11-17 53.915 1,135 +946 0.01% 61,194
2008-11-14 2008-11-12 45.458 189 -189 0.00% 8,592
2008-09-04 2008-09-02 95.144 378 -190 0.00% 35,964
2008-09-03 2008-09-01 97.258 568 +190 0.00% 55,243
2008-08-21 2008-08-19 87.744 378 -757 0.00% 33,167
2008-07-22 2008-07-18 101.487 1,135 -378 0.01% 115,188
2008-07-08 2008-07-04 97.258 1,513 +378 0.01% 147,152
2008-06-18 2008-06-16 122.630 1,135 -284 0.01% 139,185
2008-06-17 2008-06-13 117.344 1,419 +189 0.01% 166,512
2008-06-16 2008-06-12 120.516 1,230 +284 0.01% 148,234
2008-06-13 2008-06-11 125.802 946 +189 0.01% 119,008
2008-06-05 2008-06-03 136.373 757 +379 0.01% 103,235
2008-05-26 2008-05-22 146.945 378 -95 0.00% 55,545
2008-05-22 2008-05-20 151.173 473 +95 0.00% 71,505
2008-05-21 2008-05-19 158.573 378 +94 0.00% 59,941
2008-05-20 2008-05-16 158.573 284 +95 0.00% 45,035
2008-05-07 2008-05-05 162.802 189 -473 0.00% 30,770
2008-05-06 2008-05-02 135.316 662 -95 0.00% 89,579
2008-04-28 2008-04-24 130.030 757 +473 0.01% 98,433
2008-04-11 2008-04-09 122.630 284 -473 0.00% 34,827
2008-04-08 2008-04-03 119.459 757 +473 0.01% 90,430
2008-01-28 2008-01-24 108.887 284 +95 0.00% 30,924
2007-12-28 2007-12-24 146.945 189 -95 0.00% 27,773
2007-12-17 2007-12-13 145.888 284 -189 0.00% 41,432
2007-12-07 2007-12-05 153.288 473 +189 0.00% 72,505
2007-11-26 2007-11-22 149.059 284 -1,088 0.00% 42,333
2007-11-20 2007-11-16 158.573 1,372 -94 0.01% 217,563
2007-11-19 2007-11-15 162.802 1,466 -47 0.01% 238,668
2007-11-07 2007-11-05 174.431 1,513 -4,730 0.01% 263,914
2007-11-02 2007-10-31 189.231 6,243 -95 0.04% 1,181,369
2007-10-31 2007-10-29 178.659 6,338 -94 0.04% 1,132,344
2007-10-23 2007-10-18 151.173 6,432 +94 0.04% 972,347
2007-10-18 2007-10-16 151.173 6,338 -94 0.04% 958,137
2007-10-15 2007-10-11 168.088 6,432 +94 0.04% 1,081,141
2007-10-12 2007-10-10 165.974 6,338 -757 0.04% 1,051,941
2007-10-05 2007-10-03 140.602 7,095 -189 0.05% 997,570
2007-09-24 2007-09-20 143.773 7,284 +1,135 0.05% 1,047,245
2007-08-10 2007-08-08 149.059 6,149 +95 0.04% 916,564
2007-08-06 2007-08-02 189.231 6,054 +189 0.04% 1,145,605
2007-06-26 2007-06-22 202.974 5,865 0.04% 1,190,443

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