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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.980 2,800 +0 0.00% 2,744
2025-10-13 2025-10-09 0.980 2,800 +0 0.00% 2,744
2025-10-10 2025-10-08 1.020 2,800 +0 0.00% 2,856
2025-10-09 2025-10-06 1.020 2,800 +0 0.00% 2,856
2025-10-08 2025-10-03 1.020 2,800 +0 0.00% 2,856
2025-10-06 2025-10-02 1.010 2,800 +0 0.00% 2,828
2025-10-03 2025-09-30 1.010 2,800 +0 0.00% 2,828
2025-10-02 2025-09-29 1.000 2,800 +0 0.00% 2,800
2025-09-30 2025-09-26 1.000 2,800 +0 0.00% 2,800
2025-09-29 2025-09-25 1.000 2,800 +0 0.00% 2,800
2025-09-26 2025-09-24 1.000 2,800 +0 0.00% 2,800
2025-09-25 2025-09-23 1.000 2,800 +0 0.00% 2,800
2025-09-24 2025-09-22 1.010 2,800 +0 0.00% 2,828
2025-09-23 2025-09-19 1.000 2,800 +0 0.00% 2,800
2025-09-22 2025-09-18 1.020 2,800 +0 0.00% 2,856
2025-09-19 2025-09-17 1.020 2,800 +0 0.00% 2,856
2025-09-18 2025-09-16 1.020 2,800 +0 0.00% 2,856
2025-09-17 2025-09-15 1.020 2,800 +0 0.00% 2,856
2025-09-16 2025-09-12 1.020 2,800 +0 0.00% 2,856
2025-09-15 2025-09-11 1.120 2,800 +0 0.00% 3,136
2025-09-12 2025-09-10 1.010 2,800 +0 0.00% 2,828
2025-09-11 2025-09-09 1.010 2,800 +0 0.00% 2,828
2025-09-10 2025-09-08 1.160 2,800 +0 0.00% 3,248
2025-09-09 2025-09-05 1.160 2,800 +0 0.00% 3,248
2025-09-08 2025-09-04 1.160 2,800 +0 0.00% 3,248
2025-09-05 2025-09-03 1.190 2,800 +0 0.00% 3,332
2025-09-04 2025-09-02 1.250 2,800 +0 0.00% 3,500
2025-09-03 2025-09-01 1.150 2,800 +0 0.00% 3,220
2025-09-02 2025-08-29 1.540 2,800 +0 0.00% 4,312
2025-09-01 2025-08-28 1.620 2,800 +0 0.00% 4,536
2025-08-29 2025-08-27 1.530 2,800 +0 0.00% 4,284
2025-08-28 2025-08-26 1.400 2,800 -17,360 0.00% 3,920
2025-07-14 2025-07-10 1.040 20,160 +17,360 0.03% 20,966
2025-06-09 2025-06-05 0.740 2,800 -17,360 0.00% 2,072
2025-05-26 2025-05-22 0.840 20,160 +17,360 0.03% 16,934
2025-05-12 2025-05-08 0.800 2,800 -17,360 0.00% 2,240
2025-05-02 2025-04-29 0.990 20,160 +17,360 0.03% 19,958
2025-02-21 2025-02-19 0.880 2,800 -10,320 0.00% 2,464
2024-02-05 2024-02-01 1.000 13,120 +10,320 0.02% 13,120
2023-03-01 2023-02-27 3.000 2,800 -11,760 0.00% 8,400
2022-08-26 2022-08-24 1.000 14,560 -4,800 0.02% 14,560
2021-11-26 2021-11-24 2.800 19,360 -80 0.03% 54,208
2021-01-25 2021-01-21 8.460 19,440 +1,280 0.03% 164,462
2019-03-14 2019-03-12 11.780 18,160 +4,160 0.03% 213,925
2019-03-08 2019-03-06 11.500 14,000 +1,600 0.02% 161,000
2019-02-18 2019-02-14 11.560 12,400 +6,000 0.02% 143,344
2019-01-24 2019-01-22 11.500 6,400 -240 0.01% 73,600
2018-11-13 2018-11-09 13.500 6,640 -800 0.01% 89,640
2018-11-02 2018-10-31 15.780 7,440 +80 0.01% 117,403
2018-08-31 2018-08-29 24.500 7,360 +240 0.01% 180,320
2018-06-08 2018-06-06 41.300 7,120 -700 0.01% 294,056
2018-05-25 2018-05-23 43.000 7,820 -720 0.01% 336,260
2018-04-16 2018-04-12 39.500 8,540 -3,800 0.01% 337,330
2018-02-23 2018-02-21 51.000 12,340 +1,000 0.02% 629,340
2018-02-20 2018-02-13 57.000 11,340 -200 0.02% 646,380
2018-02-14 2018-02-12 54.000 11,540 +600 0.02% 623,160
2018-02-13 2018-02-09 53.000 10,940 +3,080 0.02% 579,820
2018-02-12 2018-02-08 52.000 7,860 +440 0.01% 408,720
2018-02-06 2018-02-02 51.000 7,420 +480 0.01% 378,420
2018-02-05 2018-02-01 53.000 6,940 +920 0.01% 367,820
2018-01-30 2018-01-26 50.000 6,020 +920 0.01% 301,000
2018-01-29 2018-01-25 49.000 5,100 +760 0.01% 249,900
2018-01-26 2018-01-24 47.500 4,340 +400 0.01% 206,150
2018-01-25 2018-01-23 47.000 3,940 -2,200 0.01% 185,180
2018-01-24 2018-01-22 45.500 6,140 +520 0.01% 279,370
2018-01-23 2018-01-19 42.500 5,620 +2,680 0.01% 238,850
2018-01-17 2018-01-15 38.500 2,940 -560 0.00% 113,190
2018-01-15 2018-01-11 37.000 3,500 +560 0.01% 129,500
2018-01-11 2018-01-09 40.000 2,940 -360 0.00% 117,600
2018-01-09 2018-01-05 37.500 3,300 -1,640 0.01% 123,750
2018-01-08 2018-01-04 35.500 4,940 -1,000 0.01% 175,370
2017-12-18 2017-12-14 32.000 5,940 +400 0.01% 190,080
2017-12-13 2017-12-11 31.000 5,540 -120 0.01% 171,740
2017-12-08 2017-12-06 34.500 5,660 +2,360 0.01% 195,270
2017-12-04 2017-11-30 43.500 3,300 -440 0.01% 143,550
2017-12-01 2017-11-29 43.500 3,740 -440 0.01% 162,690
2017-11-30 2017-11-28 45.000 4,180 +880 0.01% 188,100
2017-09-25 2017-09-21 49.500 3,300 +40 0.01% 163,350
2017-07-21 2017-07-19 54.000 3,260 -480 0.01% 176,040
2017-07-20 2017-07-18 56.000 3,740 +480 0.01% 209,440
2017-07-13 2017-07-11 56.000 3,260 +80 0.01% 182,560
2017-06-27 2017-06-23 57.000 3,180 +40 0.01% 181,260
2017-06-23 2017-06-21 59.000 3,140 -480 0.01% 185,260
2017-06-21 2017-06-19 57.000 3,620 +520 0.01% 206,340
2017-06-15 2017-06-13 57.000 3,100 +160 0.01% 176,700
2017-03-17 2017-03-15 62.000 2,940 -160 0.00% 182,280
2017-03-15 2017-03-13 60.000 3,100 -80 0.01% 186,000
2017-03-14 2017-03-10 60.000 3,180 +240 0.01% 190,800
2017-02-07 2017-02-03 70.000 2,940 -520 0.00% 205,800
2017-01-20 2017-01-18 74.000 3,460 +520 0.01% 256,040
2017-01-18 2017-01-16 79.000 2,940 -80 0.00% 232,260
2017-01-16 2017-01-12 66.000 3,020 -280 0.00% 199,320
2017-01-05 2017-01-03 70.000 3,300 -40 0.01% 231,000
2017-01-04 2016-12-30 82.000 3,340 -2,680 0.01% 273,880
2017-01-03 2016-12-29 59.000 6,020 -200 0.01% 355,180
2016-12-30 2016-12-28 54.000 6,220 +200 0.01% 335,880
2016-12-19 2016-12-15 52.000 6,020 -40 0.01% 313,040
2016-12-05 2016-12-01 54.000 6,060 +360 0.01% 327,240
2016-11-28 2016-11-24 54.000 5,700 -800 0.01% 307,800
2016-11-24 2016-11-22 57.000 6,500 -400 0.01% 370,500
2016-11-23 2016-11-21 54.000 6,900 -2,240 0.01% 372,600
2016-11-16 2016-11-14 56.000 9,140 -160 0.02% 511,840
2016-11-15 2016-11-11 57.000 9,300 -80 0.02% 530,100
2016-11-08 2016-11-04 54.000 9,380 -120 0.02% 506,520
2016-10-19 2016-10-17 57.000 9,500 +80 0.02% 541,500
2016-10-17 2016-10-13 58.000 9,420 -200 0.02% 546,360
2016-10-12 2016-10-07 59.000 9,620 -80 0.02% 567,580
2016-09-27 2016-09-23 60.000 9,700 -120 0.02% 582,000
2016-09-19 2016-09-14 60.000 9,820 +880 0.02% 589,200
2016-09-14 2016-09-12 63.000 8,940 -840 0.01% 563,220
2016-09-12 2016-09-08 59.000 9,780 +1,400 0.02% 577,020
2016-09-09 2016-09-07 59.000 8,380 -400 0.01% 494,420
2016-09-08 2016-09-06 58.000 8,780 +400 0.01% 509,240
2016-08-25 2016-08-23 61.000 8,380 -280 0.01% 511,180
2016-08-17 2016-08-15 61.000 8,660 +360 0.01% 528,260
2016-08-16 2016-08-12 61.000 8,300 -320 0.01% 506,300
2016-08-15 2016-08-11 57.000 8,620 +320 0.01% 491,340
2016-08-11 2016-08-09 68.000 8,300 -800 0.01% 564,400
2016-08-09 2016-08-05 66.000 9,100 +280 0.01% 600,600
2016-08-05 2016-08-03 70.000 8,820 -80 0.01% 617,400
2016-08-04 2016-08-01 73.000 8,900 +480 0.01% 649,700
2016-08-01 2016-07-28 70.000 8,420 -880 0.01% 589,400
2016-07-28 2016-07-26 72.000 9,300 +40 0.02% 669,600
2016-07-19 2016-07-15 77.000 9,260 +160 0.02% 713,020
2016-07-14 2016-07-12 80.000 9,100 +40 0.02% 728,000
2016-07-13 2016-07-11 82.000 9,060 +680 0.02% 742,920
2016-07-12 2016-07-08 81.000 8,380 -280 0.01% 678,780
2016-07-08 2016-07-06 81.000 8,660 +680 0.02% 701,460
2016-06-23 2016-06-21 59.000 7,980 -920 0.01% 470,820
2016-06-15 2016-06-13 62.000 8,900 -1,640 0.02% 551,800
2016-06-14 2016-06-10 62.000 10,540 -40 0.02% 653,480
2016-04-19 2016-04-15 85.000 10,580 +480 0.02% 899,300
2016-04-05 2016-03-31 77.000 10,100 -200 0.02% 777,700
2016-03-30 2016-03-24 79.000 10,300 -1,680 0.02% 813,700
2016-03-22 2016-03-18 78.000 11,980 -80 0.03% 934,440
2016-03-21 2016-03-17 75.000 12,060 -80 0.03% 904,500
2016-03-15 2016-03-11 82.000 12,140 -80 0.03% 995,480
2016-03-14 2016-03-10 80.000 12,220 -960 0.03% 977,600
2016-03-11 2016-03-09 80.000 13,180 -320 0.03% 1,054,400
2016-03-10 2016-03-08 81.000 13,500 -120 0.03% 1,093,500
2016-03-09 2016-03-07 80.000 13,620 +320 0.03% 1,089,600
2016-03-08 2016-03-04 82.000 13,300 -320 0.03% 1,090,600
2016-03-03 2016-03-01 80.000 13,620 +320 0.03% 1,089,600
2016-02-26 2016-02-24 87.000 13,300 +160 0.03% 1,157,100
2016-02-25 2016-02-23 87.000 13,140 +80 0.03% 1,143,180
2016-02-24 2016-02-22 90.000 13,060 +400 0.03% 1,175,400
2016-02-23 2016-02-19 99.000 12,660 -840 0.03% 1,253,340
2016-02-01 2016-01-28 90.000 13,500 +80 0.03% 1,215,000
2016-01-21 2016-01-19 89.000 13,420 -480 0.03% 1,194,380
2016-01-20 2016-01-18 88.000 13,900 +160 0.04% 1,223,200
2016-01-13 2016-01-11 93.000 13,740 +80 0.04% 1,277,820
2016-01-06 2016-01-04 103.000 13,660 -40 0.03% 1,406,980
2015-12-29 2015-12-24 92.000 13,700 -680 0.04% 1,260,400
2015-12-28 2015-12-22 92.000 14,380 +200 0.04% 1,322,960
2015-12-08 2015-12-04 95.000 14,180 +200 0.04% 1,347,100
2015-12-02 2015-11-30 99.000 13,980 -720 0.04% 1,384,020
2015-11-26 2015-11-24 104.000 14,700 -40 0.04% 1,528,800
2015-11-19 2015-11-17 94.000 14,740 -440 0.04% 1,385,560
2015-11-16 2015-11-12 98.000 15,180 +480 0.04% 1,487,640
2015-11-13 2015-11-11 102.000 14,700 -280 0.04% 1,499,400
2015-11-11 2015-11-09 97.000 14,980 -1,080 0.04% 1,453,060
2015-11-06 2015-11-04 98.000 16,060 +240 0.04% 1,573,880
2015-11-04 2015-11-02 104.000 15,820 -200 0.04% 1,645,280
2015-11-03 2015-10-30 107.000 16,020 +1,000 0.04% 1,714,140
2015-10-26 2015-10-22 114.000 15,020 -80 0.04% 1,712,280
2015-10-12 2015-10-08 121.000 15,100 +480 0.04% 1,827,100
2015-10-05 2015-09-30 118.000 14,620 -80 0.04% 1,725,160
2015-09-14 2015-09-10 128.000 14,700 +40 0.04% 1,881,600
2015-09-10 2015-09-08 126.000 14,660 -80 0.04% 1,847,160
2015-09-09 2015-09-07 125.000 14,740 -120 0.04% 1,842,500
2015-09-08 2015-09-04 127.000 14,860 -240 0.04% 1,887,220
2015-09-07 2015-09-02 118.000 15,100 +520 0.04% 1,781,800
2015-09-01 2015-08-28 127.000 14,580 -1,320 0.04% 1,851,660
2015-08-28 2015-08-26 115.000 15,900 +1,440 0.04% 1,828,500
2015-08-26 2015-08-24 95.000 14,460 -760 0.04% 1,373,700
2015-08-25 2015-08-21 110.000 15,220 +40 0.04% 1,674,200
2015-08-24 2015-08-20 112.520 15,180 -600 0.04% 1,708,054
2015-08-21 2015-08-19 103.714 15,780 -348 0.04% 1,636,608
2015-08-20 2015-08-18 112.520 16,128 -613 0.04% 1,814,723
2015-08-18 2015-08-14 121.326 16,741 -123 0.04% 2,031,117
2015-08-17 2015-08-13 118.391 16,864 +123 0.04% 1,996,539
2015-08-14 2015-08-12 119.369 16,741 +123 0.04% 1,998,357
2015-08-12 2015-08-10 122.304 16,618 +1,144 0.04% 2,032,454
2015-08-11 2015-08-07 124.261 15,474 -531 0.04% 1,922,818
2015-08-06 2015-08-04 126.218 16,005 +1,022 0.04% 2,020,120
2015-08-04 2015-07-31 126.218 14,983 -450 0.04% 1,891,126
2015-08-03 2015-07-30 123.283 15,433 +900 0.04% 1,902,623
2015-07-31 2015-07-29 124.261 14,533 -1,022 0.04% 1,805,888
2015-07-29 2015-07-27 124.261 15,555 -205 0.04% 1,932,883
2015-07-28 2015-07-24 136.981 15,760 -41 0.04% 2,158,819
2015-07-27 2015-07-23 134.046 15,801 -41 0.04% 2,118,054
2015-07-24 2015-07-22 131.110 15,842 +123 0.04% 2,077,049
2015-07-22 2015-07-20 141.873 15,719 +940 0.04% 2,230,102
2015-07-21 2015-07-17 137.959 14,779 -613 0.04% 2,038,901
2015-07-20 2015-07-16 122.304 15,392 +3,107 0.04% 1,882,509
2015-07-17 2015-07-15 127.197 12,285 -1,104 0.03% 1,562,609
2015-07-15 2015-07-13 109.585 13,389 +532 0.03% 1,467,229
2015-07-14 2015-07-10 108.606 12,857 +1,799 0.03% 1,396,351
2015-07-13 2015-07-09 110.563 11,058 +858 0.03% 1,222,607
2015-07-10 2015-07-08 88.059 10,200 -3,925 0.03% 898,203
2015-07-09 2015-07-07 103.714 14,125 -531 0.04% 1,464,961
2015-07-08 2015-07-06 125.240 14,656 -17,170 0.04% 1,835,512
2015-07-07 2015-07-03 115.455 31,826 -2,412 0.08% 3,674,481
2015-07-06 2015-07-02 118.391 34,238 -614 0.09% 4,053,458
2015-07-03 2015-06-30 127.197 34,852 +4,579 0.09% 4,433,053
2015-07-02 2015-06-29 142.851 30,273 -3,557 0.08% 4,324,543
2015-06-30 2015-06-26 136.002 33,830 +1,963 0.10% 4,600,962
2015-06-29 2015-06-25 134.046 31,867 -3,353 0.10% 4,271,630
2015-06-26 2015-06-24 133.067 35,220 +41 0.11% 4,686,624
2015-06-25 2015-06-23 134.046 35,179 -2,739 0.11% 4,715,589
2015-06-24 2015-06-22 141.873 37,918 -14,921 0.12% 5,379,542
2015-06-23 2015-06-19 122.304 52,839 -10,344 0.16% 6,462,439
2015-06-22 2015-06-18 123.283 63,183 -19,704 0.19% 7,789,376
2015-06-19 2015-06-17 104.693 82,887 +122 0.25% 8,677,649
2015-06-18 2015-06-16 111.542 82,765 -8,708 0.25% 9,231,738
2015-06-17 2015-06-15 92.951 91,473 +16,189 0.28% 8,502,535
2015-06-16 2015-06-12 90.994 75,284 +7,400 0.23% 6,850,425
2015-06-15 2015-06-11 86.102 67,884 +164 0.21% 5,844,966
2015-06-12 2015-06-10 82.189 67,720 -1,022 0.21% 5,565,807
2015-06-11 2015-06-09 86.102 68,742 -2,576 0.21% 5,918,842
2015-06-10 2015-06-08 89.038 71,318 +10,343 0.22% 6,349,981
2015-06-09 2015-06-05 88.059 60,975 -2,616 0.19% 5,369,405
2015-06-08 2015-06-04 82.189 63,591 -8,790 0.19% 5,226,450
2015-06-05 2015-06-03 85.124 72,381 +899 0.22% 6,161,348
2015-06-04 2015-06-02 89.038 71,482 -6,377 0.22% 6,364,583
2015-06-03 2015-06-01 89.038 77,859 -777 0.24% 6,932,376
2015-06-02 2015-05-29 90.016 78,636 -1,063 0.24% 7,078,498
2015-06-01 2015-05-28 87.081 79,699 +30,048 0.24% 6,940,244
2015-05-29 2015-05-27 80.232 49,651 +1,022 0.15% 3,983,582
2015-05-28 2015-05-26 78.275 48,629 -50,407 0.15% 3,806,424
2015-05-27 2015-05-22 74.361 99,036 +47,259 0.30% 7,364,420
2015-05-21 2015-05-19 64.577 51,777 -204 0.16% 3,343,588
2015-05-20 2015-05-18 61.641 51,981 -409 0.16% 3,204,181
2015-05-19 2015-05-15 61.641 52,390 +82 0.16% 3,229,392
2015-05-18 2015-05-14 61.641 52,308 +613 0.16% 3,224,338
2015-05-15 2015-05-13 62.620 51,695 +1,063 0.16% 3,237,132
2015-05-13 2015-05-11 60.663 50,632 -3,066 0.15% 3,071,487
2015-05-12 2015-05-08 61.641 53,698 +6,173 0.16% 3,310,019
2015-05-08 2015-05-06 65.555 47,525 +777 0.15% 3,115,508
2015-05-07 2015-05-05 66.534 46,748 -15,494 0.14% 3,110,311
2015-05-06 2015-05-04 64.577 62,242 +16,679 0.19% 4,019,383
2015-05-04 2015-04-29 57.728 45,563 -817 0.14% 2,630,245
2015-04-30 2015-04-28 57.728 46,380 +368 0.14% 2,677,409
2015-04-29 2015-04-27 59.685 46,012 -123 0.14% 2,746,204
2015-04-28 2015-04-24 59.685 46,135 -1,145 0.14% 2,753,545
2015-04-27 2015-04-23 59.685 47,280 +1,717 0.14% 2,821,884
2015-04-24 2015-04-22 60.663 45,563 -1,267 0.14% 2,763,986
2015-04-23 2015-04-21 61.641 46,830 -1,880 0.14% 2,886,666
2015-04-21 2015-04-17 62.620 48,710 +2,248 0.15% 3,050,212
2015-04-20 2015-04-16 66.534 46,462 +1,022 0.14% 3,091,283
2015-04-17 2015-04-15 68.490 45,440 -409 0.14% 3,112,205
2015-04-16 2015-04-14 67.512 45,849 -940 0.14% 3,095,358
2015-04-15 2015-04-13 62.620 46,789 +1,349 0.14% 2,929,919
2015-04-14 2015-04-10 57.728 45,440 -1,022 0.14% 2,623,145
2015-04-13 2015-04-09 54.792 46,462 +3,271 0.14% 2,545,762
2015-04-10 2015-04-08 57.728 43,191 +204 0.13% 2,493,315
2015-04-09 2015-04-02 55.771 42,987 +1,226 0.13% 2,397,419
2015-04-08 2015-04-01 57.728 41,761 -6,173 0.13% 2,410,764
2015-04-02 2015-03-31 51.857 47,934 +4,947 0.15% 2,485,716
2015-04-01 2015-03-30 45.497 42,987 -695 0.13% 1,955,789
2015-03-30 2015-03-26 45.008 43,682 -613 0.13% 1,966,039
2015-03-27 2015-03-25 44.519 44,295 -2,085 0.14% 1,971,959
2015-03-26 2015-03-24 43.540 46,380 +2,085 0.14% 2,019,401
2015-03-25 2015-03-23 44.030 44,295 -2,044 0.14% 1,950,290
2015-03-24 2015-03-20 43.540 46,339 +368 0.14% 2,017,616
2015-03-23 2015-03-19 44.030 45,971 -654 0.14% 2,024,083
2015-03-20 2015-03-18 44.519 46,625 +694 0.14% 2,075,688
2015-03-19 2015-03-17 44.519 45,931 +41 0.14% 2,044,792
2015-03-18 2015-03-16 45.008 45,890 -2,044 0.14% 2,065,417
2015-03-17 2015-03-13 45.008 47,934 -41 0.15% 2,157,413
2015-03-16 2015-03-12 44.519 47,975 -81 0.15% 2,135,789
2015-03-12 2015-03-10 46.476 48,056 +1,022 0.15% 2,233,434
2015-03-11 2015-03-09 46.965 47,034 -736 0.14% 2,208,946
2015-03-10 2015-03-06 46.965 47,770 -1,799 0.15% 2,243,512
2015-03-06 2015-03-04 45.986 49,569 -1,022 0.15% 2,279,502
2015-03-05 2015-03-03 46.965 50,591 -204 0.15% 2,376,000
2015-03-04 2015-03-02 47.454 50,795 +1,349 0.16% 2,410,430
2015-03-03 2015-02-27 48.433 49,446 +245 0.15% 2,394,794
2015-02-27 2015-02-25 48.922 49,201 -41 0.15% 2,406,998
2015-02-24 2015-02-18 48.922 49,242 +695 0.18% 2,409,004
2015-02-17 2015-02-13 47.943 48,547 +41 0.18% 2,327,504
2015-02-16 2015-02-12 49.900 48,506 +1,717 0.18% 2,420,458
2015-02-13 2015-02-11 50.879 46,789 -5,437 0.17% 2,380,559
2015-02-12 2015-02-10 46.476 52,226 -532 0.19% 2,427,237
2015-02-11 2015-02-09 45.986 52,758 +532 0.19% 2,426,152
2015-02-09 2015-02-05 45.986 52,226 +490 0.19% 2,401,688
2015-02-06 2015-02-04 44.519 51,736 +573 0.19% 2,303,224
2015-02-05 2015-02-03 47.943 51,163 -1,717 0.19% 2,452,923
2015-02-04 2015-02-02 49.900 52,880 -123 0.19% 2,638,721
2015-02-03 2015-01-30 49.900 53,003 -695 0.19% 2,644,859
2015-02-02 2015-01-29 49.900 53,698 +409 0.20% 2,679,540
2015-01-30 2015-01-28 50.879 53,289 +940 0.20% 2,711,270
2015-01-29 2015-01-27 51.857 52,349 -1,308 0.19% 2,714,664
2015-01-28 2015-01-26 51.857 53,657 +2,248 0.20% 2,782,493
2015-01-27 2015-01-23 51.857 51,409 -899 0.19% 2,665,919
2015-01-26 2015-01-22 49.900 52,308 +1,022 0.19% 2,610,178
2015-01-23 2015-01-21 51.857 51,286 -1,063 0.19% 2,659,540
2015-01-21 2015-01-19 50.879 52,349 +1,063 0.19% 2,663,444
2015-01-20 2015-01-16 52.835 51,286 -940 0.19% 2,709,720
2015-01-19 2015-01-15 54.792 52,226 -736 0.19% 2,861,585
2015-01-16 2015-01-14 55.771 52,962 -654 0.19% 2,953,732
2015-01-15 2015-01-13 54.792 53,616 +327 0.20% 2,937,747
2015-01-14 2015-01-12 55.771 53,289 +82 0.20% 2,971,969
2015-01-13 2015-01-09 57.728 53,207 -1,309 0.20% 3,071,515
2015-01-12 2015-01-08 58.706 54,516 +491 0.20% 3,200,421
2015-01-09 2015-01-07 57.728 54,025 -940 0.20% 3,118,736
2015-01-08 2015-01-06 55.771 54,965 +327 0.20% 3,065,441
2015-01-07 2015-01-05 56.749 54,638 -1,922 0.20% 3,100,664
2014-12-30 2014-12-24 50.879 56,560 +777 0.21% 2,877,694
2014-12-29 2014-12-22 53.814 55,783 -163 0.20% 3,001,902
2014-12-23 2014-12-19 53.814 55,946 +1,185 0.21% 3,010,673
2014-12-22 2014-12-18 58.706 54,761 -4,006 0.20% 3,214,804
2014-12-17 2014-12-15 48.922 58,767 +41 0.22% 2,874,984
2014-12-16 2014-12-12 50.879 58,726 +40 0.22% 2,987,897
2014-12-15 2014-12-11 50.879 58,686 +3,067 0.22% 2,985,862
2014-12-12 2014-12-10 54.792 55,619 +327 0.20% 3,047,496
2014-12-11 2014-12-09 45.497 55,292 -695 0.20% 2,515,632
2014-12-10 2014-12-08 52.835 55,987 +408 0.21% 2,958,100
2014-12-09 2014-12-05 56.749 55,579 -40 0.20% 3,154,065
2014-12-08 2014-12-04 57.728 55,619 -1,390 0.20% 3,210,754
2014-12-05 2014-12-03 58.706 57,009 -1,799 0.21% 3,346,775
2014-12-04 2014-12-02 60.663 58,808 +163 0.22% 3,567,467
2014-12-03 2014-12-01 58.706 58,645 +573 0.22% 3,442,818
2014-12-02 2014-11-28 60.663 58,072 +817 0.21% 3,522,819
2014-11-28 2014-11-26 59.685 57,255 +82 0.21% 3,417,237
2014-11-27 2014-11-25 59.685 57,173 -368 0.21% 3,412,343
2014-11-26 2014-11-24 60.663 57,541 +164 0.21% 3,490,607
2014-11-25 2014-11-21 60.663 57,377 +41 0.21% 3,480,658
2014-11-24 2014-11-20 61.641 57,336 +327 0.21% 3,534,271
2014-11-21 2014-11-19 62.620 57,009 +368 0.21% 3,569,894
2014-11-20 2014-11-18 61.641 56,641 -328 0.21% 3,491,430
2014-11-19 2014-11-17 64.577 56,969 -776 0.21% 3,678,870
2014-11-18 2014-11-14 66.534 57,745 +81 0.21% 3,841,981
2014-11-17 2014-11-13 63.598 57,664 -940 0.21% 3,667,330
2014-11-14 2014-11-12 62.620 58,604 -1,022 0.22% 3,669,772
2014-11-13 2014-11-11 63.598 59,626 +1,431 0.22% 3,792,110
2014-11-12 2014-11-10 64.577 58,195 -409 0.21% 3,758,041
2014-11-11 2014-11-07 66.534 58,604 +450 0.22% 3,899,133
2014-11-10 2014-11-06 66.534 58,154 -10,302 0.21% 3,869,193
2014-11-07 2014-11-05 64.577 68,456 +11,937 0.25% 4,420,662
2014-11-06 2014-11-04 60.663 56,519 -245 0.21% 3,428,610
2014-11-04 2014-10-31 60.663 56,764 -1,390 0.21% 3,443,472
2014-11-03 2014-10-30 58.706 58,154 -123 0.21% 3,413,994
2014-10-31 2014-10-29 60.663 58,277 -204 0.21% 3,535,255
2014-10-30 2014-10-28 64.577 58,481 +695 0.21% 3,776,510
2014-10-29 2014-10-27 59.685 57,786 +1,472 0.21% 3,448,930
2014-10-28 2014-10-24 61.641 56,314 +531 0.21% 3,471,273
2014-10-27 2014-10-23 63.598 55,783 -654 0.20% 3,547,702
2014-10-24 2014-10-22 65.555 56,437 +245 0.21% 3,699,735
2014-10-23 2014-10-21 66.534 56,192 +777 0.21% 3,738,654
2014-10-22 2014-10-20 66.534 55,415 -6,500 0.20% 3,686,958
2014-10-21 2014-10-17 66.534 61,915 +3,597 0.23% 4,119,426
2014-10-20 2014-10-16 69.469 58,318 -1,839 0.21% 4,051,286
2014-10-17 2014-10-15 72.404 60,157 +1,390 0.22% 4,355,618
2014-10-16 2014-10-14 72.404 58,767 -1,840 0.22% 4,254,976
2014-10-15 2014-10-13 72.404 60,607 -899 0.22% 4,388,200
2014-10-14 2014-10-10 72.404 61,506 +858 0.23% 4,453,291
2014-10-13 2014-10-09 68.490 60,648 -572 0.22% 4,153,808
2014-10-10 2014-10-08 68.490 61,220 -3,761 0.22% 4,192,984
2014-10-09 2014-10-07 68.490 64,981 +6,868 0.24% 4,450,577
2014-10-08 2014-10-06 70.447 58,113 -2,126 0.21% 4,093,904
2014-10-07 2014-10-03 60.663 60,239 +818 0.22% 3,654,276
2014-10-06 2014-09-30 56.749 59,421 -1,104 0.22% 3,372,095
2014-10-03 2014-09-29 56.749 60,525 -2,412 0.22% 3,434,746
2014-09-30 2014-09-26 62.620 62,937 -900 0.23% 3,941,104
2014-09-29 2014-09-25 67.512 63,837 -286 0.23% 4,309,764
2014-09-26 2014-09-24 70.447 64,123 -6,255 0.24% 4,517,292
2014-09-25 2014-09-23 59.685 70,378 +2,780 0.26% 4,200,477
2014-09-24 2014-09-22 60.663 67,598 -4,946 0.25% 4,100,695
2014-09-23 2014-09-19 58.706 72,544 -36,099 0.27% 4,258,774
2014-09-22 2014-09-18 56.749 108,643 +8,258 0.40% 6,165,405
2014-09-19 2014-09-17 67.512 100,385 +6,766 0.37% 6,777,192
2014-09-18 2014-09-16 69.469 93,619 -22,485 0.34% 6,503,606
2014-09-17 2014-09-15 86.102 116,104 -18,887 0.43% 9,996,817
2014-09-16 2014-09-12 73.383 134,991 +21,299 0.50% 9,905,992
2014-09-12 2014-09-10 60.663 113,692 -10,915 0.42% 6,896,893
2014-09-11 2014-09-08 52.835 124,607 +3,516 0.46% 6,583,670
2014-09-10 2014-09-05 51.857 121,091 -7,809 0.44% 6,279,421
2014-09-08 2014-09-04 44.519 128,900 -11,774 0.47% 5,738,471
2014-09-05 2014-09-03 45.497 140,674 -3,965 0.52% 6,400,276
2014-09-04 2014-09-02 46.476 144,639 -4,129 0.53% 6,722,192
2014-09-03 2014-09-01 43.540 148,768 -15,290 0.55% 6,477,410
2014-09-02 2014-08-29 38.648 164,058 -409 0.60% 6,340,542
2014-09-01 2014-08-28 38.159 164,467 -204 0.60% 6,275,889
2014-08-29 2014-08-27 39.137 164,671 +39,859 0.60% 6,444,793
2014-08-28 2014-08-26 39.627 124,812 +1,350 0.46% 4,945,876
2014-08-27 2014-08-25 36.691 123,462 +3,842 0.45% 4,529,982
2014-08-26 2014-08-22 38.648 119,620 -1,022 0.44% 4,623,095
2014-08-25 2014-08-21 38.648 120,642 +3,475 0.44% 4,662,593
2014-08-22 2014-08-20 39.627 117,167 -899 0.43% 4,642,931
2014-08-21 2014-08-19 39.137 118,066 -409 0.43% 4,620,795
2014-08-20 2014-08-18 39.627 118,475 +17,947 0.43% 4,694,762
2014-08-19 2014-08-15 40.605 100,528 +28,658 0.37% 4,081,944
2014-08-12 2014-08-08 39.137 71,870 -204 0.26% 2,812,804
2014-08-11 2014-08-07 39.137 72,074 +4,211 0.26% 2,820,788
2014-08-08 2014-08-06 40.116 67,863 +5,396 0.25% 2,722,380
2014-08-07 2014-08-05 39.627 62,467 +11,324 0.23% 2,475,355
2014-08-06 2014-08-04 39.137 51,143 +4,088 0.19% 2,001,604
2014-08-05 2014-08-01 36.691 47,055 -4,292 0.17% 1,726,509
2014-07-31 2014-07-29 36.202 51,347 +899 0.19% 1,858,869
2014-07-30 2014-07-28 37.670 50,448 -8,871 0.19% 1,900,363
2014-07-29 2014-07-25 37.181 59,319 +2,575 0.22% 2,205,511
2014-07-28 2014-07-24 36.691 56,744 -5,233 0.21% 2,082,011
2014-07-25 2014-07-23 38.648 61,977 -204 0.23% 2,395,298
2014-07-24 2014-07-22 37.670 62,181 +613 0.23% 2,342,342
2014-07-23 2014-07-21 33.267 61,568 +13,777 0.23% 2,048,169
2014-07-22 2014-07-18 33.756 47,791 -490 0.18% 1,613,233
2014-07-18 2014-07-16 30.331 48,281 -818 0.18% 1,464,434
2014-07-17 2014-07-15 30.821 49,099 +818 0.18% 1,513,265
2014-07-16 2014-07-14 31.799 48,281 +1,022 0.18% 1,535,294
2014-07-15 2014-07-11 31.310 47,259 -1,513 0.17% 1,479,675
2014-07-14 2014-07-10 32.288 48,772 +3,475 0.18% 1,574,767
2014-07-10 2014-07-08 32.778 45,297 -2,575 0.17% 1,484,725
2014-07-09 2014-07-07 34.245 47,872 +5,396 0.18% 1,639,387
2014-07-04 2014-07-02 27.396 42,476 +409 0.16% 1,163,680
2014-06-26 2014-06-24 27.885 42,067 -1,349 0.15% 1,173,055
2014-06-25 2014-06-23 27.396 43,416 -573 0.16% 1,189,432
2014-06-24 2014-06-20 27.396 43,989 +2,576 0.16% 1,205,130
2014-06-19 2014-06-17 28.375 41,413 +613 0.15% 1,175,078
2014-06-16 2014-06-12 30.331 40,800 +164 0.15% 1,237,524
2014-06-12 2014-06-10 30.821 40,636 -654 0.15% 1,252,430
2014-06-11 2014-06-09 31.310 41,290 -1,022 0.15% 1,292,786
2014-06-04 2014-05-30 31.310 42,312 +695 0.16% 1,324,785
2014-05-30 2014-05-28 30.821 41,617 +1,022 0.15% 1,282,665
2014-05-29 2014-05-27 30.821 40,595 +695 0.15% 1,251,166
2014-05-26 2014-05-22 30.331 39,900 -1,023 0.15% 1,210,226
2014-05-20 2014-05-16 29.842 40,923 +1,840 0.15% 1,221,235
2014-05-19 2014-05-15 29.353 39,083 -1,226 0.14% 1,147,205
2014-04-25 2014-04-23 28.375 40,309 -205 0.15% 1,143,752
2014-04-23 2014-04-17 27.396 40,514 +2,044 0.15% 1,109,929
2014-04-22 2014-04-16 29.842 38,470 +3,271 0.14% 1,148,032
2014-04-15 2014-04-11 34.245 35,199 +2,821 0.13% 1,205,397
2014-04-14 2014-04-10 36.202 32,378 +5,110 0.12% 1,172,151
2014-04-11 2014-04-09 36.202 27,268 +6,950 0.10% 987,159
2014-04-10 2014-04-08 36.202 20,318 +1,226 0.07% 735,554
2014-04-09 2014-04-07 36.202 19,092 +8,626 0.07% 691,170
2014-04-04 2014-04-02 37.181 10,466 +818 0.04% 389,131
2014-03-10 2014-03-06 42.073 9,648 +1,022 0.04% 405,917
2014-03-07 2014-03-05 42.073 8,626 +1,022 0.03% 362,919
2014-03-04 2014-02-28 43.540 7,604 +204 0.03% 331,081
2014-02-27 2014-02-25 45.497 7,400 -531 0.03% 336,679
2014-02-25 2014-02-21 44.030 7,931 +327 0.03% 349,198
2014-02-24 2014-02-20 45.008 7,604 +1,022 0.03% 342,241
2014-02-21 2014-02-19 46.476 6,582 +1,022 0.02% 305,903
2014-02-20 2014-02-18 46.965 5,560 -1,022 0.02% 261,125
2014-02-18 2014-02-14 41.094 6,582 -777 0.02% 270,482
2014-02-17 2014-02-13 40.116 7,359 -41 0.03% 295,212
2014-02-06 2014-02-04 44.030 7,400 -286 0.03% 325,819
2014-01-27 2014-01-23 45.008 7,686 -2,044 0.03% 345,931
2014-01-17 2014-01-15 47.943 9,730 -613 0.04% 466,488
2014-01-06 2014-01-02 49.900 10,343 -1,022 0.04% 516,117
2014-01-03 2013-12-31 49.900 11,365 +1,226 0.04% 567,115
2014-01-02 2013-12-27 51.857 10,139 +164 0.04% 525,779
2013-12-30 2013-12-24 49.900 9,975 -286 0.04% 497,754
2013-12-23 2013-12-19 48.922 10,261 -246 0.04% 501,986
2013-12-20 2013-12-18 48.922 10,507 -327 0.04% 514,021
2013-12-19 2013-12-17 50.879 10,834 -449 0.04% 551,219
2013-12-13 2013-12-11 46.965 11,283 -286 0.04% 529,905
2013-12-11 2013-12-09 48.922 11,569 -1,758 0.04% 565,976
2013-12-10 2013-12-06 49.900 13,327 +572 0.05% 665,020
2013-12-09 2013-12-05 46.965 12,755 -818 0.05% 599,037
2013-12-06 2013-12-04 48.433 13,573 +4,088 0.05% 657,375
2013-12-05 2013-12-03 51.857 9,485 -16,148 0.03% 491,864
2013-12-04 2013-12-02 43.540 25,633 -3,393 0.09% 1,116,070
2013-12-02 2013-11-28 38.648 29,026 +613 0.11% 1,121,802
2013-11-27 2013-11-25 39.627 28,413 -531 0.10% 1,125,911
2013-11-25 2013-11-21 41.094 28,944 +2,575 0.11% 1,189,432
2013-11-22 2013-11-20 42.562 26,369 +20,523 0.10% 1,122,315
2013-11-21 2013-11-19 38.159 5,846 -1,431 0.02% 223,077
2013-11-20 2013-11-18 36.202 7,277 +818 0.03% 263,443
2013-11-19 2013-11-15 35.224 6,459 +572 0.02% 227,510
2013-11-12 2013-11-08 34.734 5,887 -3,066 0.02% 204,482
2013-11-08 2013-11-06 37.670 8,953 +3,066 0.03% 337,257
2013-11-07 2013-11-05 37.670 5,887 +41 0.02% 221,762
2013-11-06 2013-11-04 37.670 5,846 -204 0.02% 220,217
2013-11-04 2013-10-31 35.224 6,050 -41 0.02% 213,103
2013-11-01 2013-10-30 34.734 6,091 -409 0.02% 211,567
2013-10-31 2013-10-29 35.224 6,500 -2,780 0.02% 228,954
2013-10-30 2013-10-28 35.224 9,280 +3,434 0.03% 326,875
2013-10-28 2013-10-24 33.267 5,846 -1,022 0.02% 194,478
2013-10-23 2013-10-21 30.821 6,868 +1,022 0.03% 211,677
2013-10-10 2013-10-08 34.245 5,846 -204 0.02% 200,198
2013-10-08 2013-10-04 36.691 6,050 +204 0.02% 221,982
2013-10-07 2013-10-03 37.670 5,846 +204 0.02% 220,217
2013-09-11 2013-09-09 38.648 5,642 -204 0.02% 218,053
2013-08-30 2013-08-28 39.137 5,846 -2,003 0.02% 228,797
2013-08-22 2013-08-20 39.137 7,849 -1,063 0.03% 307,189
2013-08-09 2013-08-07 40.605 8,912 +3,066 0.03% 361,872
2013-08-06 2013-08-02 42.073 5,846 -1,022 0.02% 245,957
2013-08-05 2013-08-01 41.583 6,868 +3,270 0.03% 285,595
2013-08-02 2013-07-31 44.519 3,598 -4,783 0.01% 160,179
2013-08-01 2013-07-30 34.734 8,381 +613 0.03% 291,109
2013-07-31 2013-07-29 36.691 7,768 +328 0.03% 285,018
2013-07-29 2013-07-25 38.648 7,440 -123 0.03% 287,542
2013-07-26 2013-07-24 39.137 7,563 +368 0.03% 295,996
2013-07-25 2013-07-23 39.137 7,195 +327 0.03% 281,594
2013-07-24 2013-07-22 39.627 6,868 +450 0.03% 272,156
2013-07-23 2013-07-19 40.605 6,418 +2,248 0.02% 260,603
2013-07-19 2013-07-17 40.116 4,170 +1,022 0.02% 167,283
2013-07-18 2013-07-16 41.583 3,148 +82 0.01% 130,905
2013-07-12 2013-07-10 39.137 3,066 +654 0.01% 119,995
2013-06-25 2013-06-21 42.073 2,412 +368 0.01% 101,479
2013-06-20 2013-06-18 45.008 2,044 -695 0.01% 91,996
2013-06-11 2013-06-07 54.792 2,739 +695 0.01% 150,076
2013-06-04 2013-05-31 61.641 2,044 +613 0.01% 125,995
2013-05-10 2013-05-08 69.469 1,431 -3,066 0.01% 99,410
2013-05-09 2013-05-07 70.447 4,497 +286 0.02% 316,802
2013-05-08 2013-05-06 71.426 4,211 -2,821 0.02% 300,774
2013-05-07 2013-05-03 67.512 7,032 +3,107 0.03% 474,744
2013-05-06 2013-05-02 59.685 3,925 +614 0.01% 234,262
2013-05-02 2013-04-29 68.490 3,311 -2,699 0.01% 226,772
2013-04-30 2013-04-26 63.598 6,010 -899 0.02% 382,226
2013-04-26 2013-04-24 45.008 6,909 -4,129 0.03% 310,960
2013-04-25 2013-04-23 47.454 11,038 +2,085 0.04% 523,798
2013-04-24 2013-04-22 46.965 8,953 -1,881 0.03% 420,476
2013-04-23 2013-04-19 69.469 10,834 +6,010 0.04% 752,626
2013-04-22 2013-04-18 87.081 4,824 +368 0.02% 420,077
2013-04-19 2013-04-17 116.434 4,456 -368 0.02% 518,829
2013-03-21 2013-03-19 136.002 4,824 +409 0.02% 656,076
2013-03-20 2013-03-18 136.981 4,415 -123 0.02% 604,771
2013-03-14 2013-03-12 143.830 4,538 +123 0.02% 652,700
2013-03-13 2013-03-11 145.787 4,415 -409 0.02% 643,649
2013-03-05 2013-03-01 117.412 4,824 +409 0.02% 566,396
2013-03-04 2013-02-28 116.434 4,415 +409 0.02% 514,055
2013-02-28 2013-02-26 99.800 4,006 -164 0.01% 399,800
2013-02-27 2013-02-25 100.779 4,170 -1,513 0.02% 420,248
2013-02-26 2013-02-22 100.779 5,683 +246 0.02% 572,726
2013-02-25 2013-02-21 97.843 5,437 -205 0.02% 531,975
2013-02-22 2013-02-20 100.779 5,642 +1,431 0.02% 568,594
2013-02-20 2013-02-18 90.016 4,211 +409 0.02% 379,057
2013-02-19 2013-02-15 88.059 3,802 -123 0.01% 334,801
2013-02-18 2013-02-14 85.124 3,925 -1,308 0.01% 334,111
2013-02-08 2013-02-06 80.232 5,233 -858 0.02% 419,852
2013-02-07 2013-02-05 78.275 6,091 -287 0.02% 476,772
2013-02-01 2013-01-30 78.275 6,378 +2,453 0.02% 499,237
2013-01-22 2013-01-18 80.232 3,925 -204 0.01% 314,909
2013-01-14 2013-01-10 79.253 4,129 -1,267 0.02% 327,237
2013-01-11 2013-01-09 72.404 5,396 +327 0.02% 390,693
2013-01-09 2013-01-07 83.167 5,069 -41 0.02% 421,573
2013-01-04 2013-01-02 83.167 5,110 -41 0.02% 424,983
2013-01-02 2012-12-27 82.189 5,151 -204 0.02% 423,353
2012-12-28 2012-12-24 84.145 5,355 +204 0.02% 450,599
2012-12-21 2012-12-19 86.102 5,151 +41 0.02% 443,513
2012-12-19 2012-12-17 83.167 5,110 +736 0.02% 424,983
2012-12-17 2012-12-13 72.404 4,374 +490 0.02% 316,696
2012-12-07 2012-12-05 56.749 3,884 +286 0.01% 220,414
2012-12-06 2012-12-04 55.771 3,598 -490 0.01% 200,663
2012-12-05 2012-12-03 60.663 4,088 +654 0.02% 247,990
2012-11-20 2012-11-16 22.406 3,434 -3,230 0.01% 76,943
2012-11-19 2012-11-15 19.275 6,664 +2,044 0.02% 128,450
2012-11-16 2012-11-14 21.721 4,620 +1,186 0.02% 100,352
2012-11-12 2012-11-08 23.482 3,434 -1,022 0.01% 80,639
2012-10-18 2012-10-16 22.015 4,456 -491 0.02% 98,098
2012-10-15 2012-10-11 22.504 4,947 +1,022 0.02% 111,327
2012-10-11 2012-10-09 22.700 3,925 +491 0.01% 89,096
2012-09-21 2012-09-19 23.287 3,434 +1,022 0.01% 79,967
2012-09-12 2012-09-10 23.287 2,412 -899 0.01% 56,168
2012-09-11 2012-09-07 22.210 3,311 +899 0.01% 73,539
2012-09-05 2012-09-03 23.287 2,412 -1,022 0.01% 56,168
2012-09-04 2012-08-31 22.015 3,434 +1,022 0.01% 75,599
2012-08-31 2012-08-29 22.015 2,412 -123 0.01% 53,100
2012-08-29 2012-08-27 21.526 2,535 -776 0.01% 54,567
2012-08-28 2012-08-24 22.308 3,311 -1,881 0.01% 73,863
2012-08-27 2012-08-23 21.721 5,192 +1,962 0.02% 112,777
2012-08-21 2012-08-17 21.721 3,230 -122 0.01% 70,160
2012-08-20 2012-08-16 21.623 3,352 +817 0.01% 72,482
2012-08-17 2012-08-15 23.287 2,535 -899 0.01% 59,032
2012-08-15 2012-08-13 21.819 3,434 +368 0.01% 74,927
2012-08-14 2012-08-10 21.623 3,066 +409 0.01% 66,297
2012-08-13 2012-08-09 23.482 2,657 -409 0.01% 62,393
2012-08-09 2012-08-07 23.482 3,066 -450 0.01% 71,997
2012-08-07 2012-08-03 22.113 3,516 +205 0.01% 77,748
2012-08-02 2012-07-31 22.700 3,311 +286 0.01% 75,159
2012-07-25 2012-07-23 23.482 3,025 -327 0.01% 71,034
2012-07-23 2012-07-19 22.602 3,352 +695 0.01% 75,761
2012-06-29 2012-06-27 23.972 2,657 -532 0.01% 63,693
2012-06-21 2012-06-19 22.993 3,189 -449 0.01% 73,325
2012-06-19 2012-06-15 23.776 3,638 +40 0.01% 86,497
2012-06-08 2012-06-06 23.482 3,598 -613 0.01% 84,490
2012-06-07 2012-06-05 21.526 4,211 +409 0.02% 90,644
2012-05-29 2012-05-25 21.721 3,802 +613 0.01% 82,584
2012-05-18 2012-05-16 25.439 3,189 -41 0.01% 81,126
2012-05-08 2012-05-04 24.950 3,230 -2,984 0.01% 80,589
2012-05-02 2012-04-27 24.950 6,214 +3,557 0.02% 155,040
2012-03-19 2012-03-15 24.950 2,657 -1,145 0.01% 66,292
2012-03-16 2012-03-14 25.929 3,802 -123 0.01% 98,580
2012-03-15 2012-03-13 25.929 3,925 +491 0.01% 101,769
2012-03-13 2012-03-09 26.418 3,434 +777 0.01% 90,719
2012-02-22 2012-02-20 31.799 2,657 +1,267 0.01% 84,490
2012-02-07 2012-02-03 26.418 1,390 -2,044 0.01% 36,721
2011-08-08 2011-08-04 45.986 3,434 -409 0.01% 157,917
2011-08-04 2011-08-02 46.965 3,843 -409 0.01% 180,486
2011-07-21 2011-07-19 49.900 4,252 -163 0.02% 212,176
2011-06-14 2011-06-10 45.008 4,415 -409 0.02% 198,710
2011-06-02 2011-05-31 48.922 4,824 -286 0.02% 235,998
2011-05-26 2011-05-24 47.943 5,110 -123 0.02% 244,990
2011-05-13 2011-05-11 40.605 5,233 -409 0.02% 212,486
2011-04-13 2011-04-11 48.922 5,642 -163 0.02% 276,016
2011-03-31 2011-03-29 46.965 5,805 -2,167 0.02% 272,631
2011-03-24 2011-03-22 50.879 7,972 +327 0.03% 405,604
2011-03-22 2011-03-18 52.835 7,645 -41 0.03% 403,927
2011-03-21 2011-03-17 52.835 7,686 +1,472 0.03% 406,093
2011-03-18 2011-03-16 57.728 6,214 +818 0.02% 358,720
2011-03-08 2011-03-04 48.922 5,396 -205 0.02% 263,982
2011-03-07 2011-03-03 53.814 5,601 +205 0.02% 301,412
2011-03-04 2011-03-02 54.792 5,396 +531 0.02% 295,660
2011-03-01 2011-02-25 59.685 4,865 -818 0.02% 290,365
2011-02-23 2011-02-21 60.663 5,683 +1,022 0.02% 344,748
2011-02-08 2011-02-02 75.339 4,661 -2,575 0.02% 351,157
2011-02-07 2011-01-31 73.383 7,236 -5,560 0.03% 530,997
2011-02-01 2011-01-28 71.426 12,796 +1,063 0.05% 913,964
2011-01-31 2011-01-27 83.167 11,733 -4,701 0.04% 975,798
2011-01-21 2011-01-19 97.843 16,434 -205 0.06% 1,607,960
2011-01-17 2011-01-13 88.059 16,639 +123 0.06% 1,465,216
2011-01-14 2011-01-12 97.843 16,516 -205 0.06% 1,615,983
2011-01-13 2011-01-11 90.016 16,721 +205 0.06% 1,505,158
2011-01-12 2011-01-10 91.973 16,516 -205 0.06% 1,519,024
2011-01-11 2011-01-07 97.843 16,721 -408 0.06% 1,636,041
2011-01-10 2011-01-06 103.714 17,129 -205 0.06% 1,776,519
2011-01-07 2011-01-05 103.714 17,334 -2,044 0.06% 1,797,780
2011-01-06 2011-01-04 98.822 19,378 +19,378 0.07% 1,914,971
2011-01-05 2011-01-03 102.736 0 -2,204
2010-12-22 2010-12-20 95.691 2,204 -19,831 0.01% 210,903
2010-12-15 2010-12-13 83.363 22,035 +1,226 0.08% 1,836,896
2010-12-14 2010-12-10 85.124 20,809 +818 0.08% 1,771,342
2010-12-08 2010-12-06 83.460 19,991 +204 0.07% 1,668,459
2010-12-07 2010-12-03 91.973 19,787 +205 0.07% 1,819,867
2010-12-06 2010-12-02 91.973 19,582 +817 0.07% 1,801,013
2010-12-03 2010-12-01 99.409 18,765 -11,855 0.07% 1,865,409
2010-12-02 2010-11-30 90.016 30,620 -614 0.11% 2,756,290
2010-12-01 2010-11-29 73.285 31,234 -613 0.11% 2,288,976
2010-11-30 2010-11-26 56.749 31,847 +409 0.12% 1,807,292
2010-11-29 2010-11-25 59.000 31,438 +204 0.12% 1,854,830
2010-11-26 2010-11-24 59.489 31,234 +1,431 0.11% 1,858,074
2010-11-25 2010-11-23 60.663 29,803 -409 0.11% 1,807,938
2010-11-24 2010-11-22 58.510 30,212 +3,067 0.11% 1,767,716
2010-11-23 2010-11-19 58.021 27,145 -205 0.10% 1,574,985
2010-11-22 2010-11-18 61.152 27,350 -7,154 0.10% 1,672,512
2010-11-19 2010-11-17 41.094 34,504 -20,584 0.13% 1,417,916
2010-11-18 2010-11-16 29.353 55,088 +23,507 0.20% 1,617,000
2010-11-17 2010-11-15 27.788 31,581 +2,453 0.12% 877,559
2010-11-15 2010-11-11 29.060 29,128 -1,022 0.13% 846,445
2010-11-09 2010-11-05 28.179 30,150 -1,022 0.13% 849,594
2010-11-08 2010-11-04 29.060 31,172 -3,680 0.14% 905,843
2010-11-05 2010-11-03 27.885 34,852 +1,022 0.15% 971,862
2010-11-04 2010-11-02 25.733 33,830 +1,022 0.15% 870,542
2010-11-02 2010-10-29 25.439 32,808 +5,928 0.14% 834,613
2010-10-29 2010-10-27 31.114 26,880 +5,111 0.12% 836,350
2010-10-27 2010-10-25 29.842 21,769 +1,226 0.10% 649,636
2010-10-25 2010-10-21 27.690 20,543 +3,475 0.09% 568,830
2010-10-20 2010-10-18 30.331 17,068 +818 0.08% 517,698
2010-10-19 2010-10-15 29.549 16,250 +4,497 0.07% 480,167
2010-10-18 2010-10-14 23.874 11,753 -10,425 0.05% 280,589
2010-10-14 2010-10-12 20.939 22,178 +12,060 0.10% 464,374
2010-10-13 2010-10-11 21.134 10,118 +1,839 0.04% 213,836
2010-10-06 2010-10-04 21.526 8,279 -1,839 0.04% 178,210
2010-09-16 2010-09-14 21.623 10,118 -2,862 0.04% 218,786
2010-09-15 2010-09-13 21.526 12,980 +2,862 0.06% 279,402
2010-09-14 2010-09-10 21.036 10,118 -1,022 0.04% 212,846
2010-09-13 2010-09-09 21.036 11,140 +1,022 0.05% 234,345
2010-09-10 2010-09-08 20.939 10,118 -1,635 0.04% 211,856
2010-09-08 2010-09-06 21.232 11,753 -2,045 0.05% 249,540
2010-09-02 2010-08-31 21.330 13,798 +3,680 0.06% 294,310
2010-08-31 2010-08-27 21.526 10,118 +2,044 0.04% 217,796
2010-08-27 2010-08-25 14.334 8,074 -193 0.04% 115,733
2010-08-23 2010-08-19 14.334 8,267 +2,093 0.04% 118,500
2010-08-18 2010-08-16 13.761 6,174 +2,511 0.03% 84,959
2010-07-16 2010-07-14 14.812 3,663 -1,046 0.02% 54,256
2009-08-21 2009-08-19 8.329 4,709 -154 0.02% 39,221
2008-08-28 2008-08-26 3.655 4,863 -123 0.02% 17,776
2007-11-07 2007-11-05 7.762 4,986 -1,329 0.02% 38,702
2007-09-28 2007-09-25 7.943 6,315 +1,329 0.03% 50,158
2007-08-22 2007-08-20 8.665 4,986 +4,986 0.02% 43,202
2007-06-26 2007-06-22 9.387 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