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 0.184 3,909,465 +0 0.61% 719,342
2025-10-13 2025-10-09 0.191 3,909,465 +0 0.61% 746,708
2025-10-10 2025-10-08 0.191 3,909,465 +0 0.61% 746,708
2025-10-09 2025-10-06 0.189 3,909,465 -492,000 0.61% 738,889
2025-10-08 2025-10-03 0.184 4,401,465 +28,000 0.69% 809,870
2025-10-06 2025-10-02 0.190 4,373,465 -1,520,000 0.69% 830,958
2025-09-29 2025-09-25 0.195 5,893,465 +80,000 0.92% 1,149,226
2025-09-26 2025-09-24 0.168 5,813,465 +4,000 0.91% 976,662
2025-09-25 2025-09-23 0.161 5,809,465 +4,000 0.91% 935,324
2025-09-23 2025-09-19 0.172 5,805,465 +16,000 0.91% 998,540
2025-09-19 2025-09-17 0.170 5,789,465 -192,000 0.91% 984,209
2025-09-18 2025-09-16 0.186 5,981,465 +1,008,000 0.94% 1,112,552
2025-09-17 2025-09-15 0.179 4,973,465 +496,000 0.78% 890,250
2025-09-16 2025-09-12 0.163 4,477,465 +464,000 0.70% 729,827
2025-09-10 2025-09-08 0.145 4,013,465 -4,000 0.63% 581,952
2025-08-20 2025-08-18 0.153 4,017,465 -160,000 0.63% 614,672
2025-08-19 2025-08-15 0.157 4,177,465 -132,000 0.66% 655,862
2025-08-14 2025-08-12 0.160 4,309,465 +4,000 0.68% 689,514
2025-06-10 2025-06-06 0.181 4,305,465 -4,000 0.68% 779,289
2025-06-09 2025-06-05 0.183 4,309,465 +999,108 0.68% 788,632
2025-06-04 2025-06-02 0.200 3,310,357 -8,000 0.52% 662,071
2025-06-02 2025-05-29 0.149 3,318,357 -938,106 0.52% 494,435
2025-05-28 2025-05-26 0.109 4,256,463 +2,313,978 0.67% 463,954
2025-05-16 2025-05-14 0.125 1,942,485 -152,000 0.46% 242,811
2025-05-15 2025-05-13 0.140 2,094,485 +136,000 0.49% 293,228
2025-04-30 2025-04-28 0.140 1,958,485 -4,000 0.46% 274,188
2025-04-28 2025-04-24 0.132 1,962,485 -4,000 0.46% 259,048
2025-04-23 2025-04-17 0.169 1,966,485 +383,704 0.46% 332,276
2025-04-17 2025-04-15 0.164 1,582,781 +9,659 0.46% 259,576
2025-04-16 2025-04-14 0.200 1,573,122 +3,219 0.46% 314,672
2025-04-09 2025-04-07 0.231 1,569,903 +3,220 0.46% 362,790
2025-04-08 2025-04-03 0.258 1,566,683 +8,974 0.46% 404,869
2025-03-10 2025-03-06 0.298 1,557,709 +3,220 0.46% 464,481
2025-02-21 2025-02-19 0.292 1,554,489 -3,220 0.45% 453,864
2025-02-12 2025-02-10 0.281 1,557,709 -3,219 0.46% 437,386
2024-12-16 2024-12-12 0.253 1,560,928 -3,220 0.46% 395,624
2024-12-09 2024-12-05 0.261 1,564,148 -3,219 0.46% 408,100
2024-12-06 2024-12-04 0.261 1,567,367 -3,220 0.46% 408,940
2024-11-05 2024-11-01 0.251 1,570,587 +3,220 0.46% 394,170
2024-03-26 2024-03-22 0.273 1,567,367 +3,219 0.46% 428,414
2024-03-14 2024-03-12 0.329 1,564,148 -32,195 0.46% 514,984
2024-01-24 2024-01-22 0.298 1,596,343 -16,097 0.47% 476,000
2024-01-22 2024-01-18 0.263 1,612,440 +3,219 0.47% 424,707
2024-01-05 2024-01-03 0.317 1,609,221 +3,220 0.47% 509,830
2023-12-06 2023-12-04 0.309 1,606,001 -3,220 0.47% 496,838
2023-11-24 2023-11-22 0.308 1,609,221 -16,097 0.47% 495,835
2023-11-03 2023-11-01 0.275 1,625,318 +373,463 0.48% 446,273
2023-03-23 2023-03-21 0.435 1,251,855 +3,220 0.37% 544,367
2023-03-17 2023-03-15 0.559 1,248,635 +5,384 0.37% 698,100
2023-02-09 2023-02-07 0.540 1,243,251 -3,219 0.36% 671,921
2023-02-06 2023-02-02 0.460 1,246,470 -12,878 0.36% 572,998
2023-02-03 2023-02-01 0.398 1,259,348 +22,536 0.37% 500,686
2023-01-30 2023-01-26 0.335 1,236,812 -505,463 0.36% 414,894
2023-01-19 2023-01-17 0.317 1,742,275 -3,220 0.51% 551,984
2022-12-07 2022-12-05 1.016 1,745,495 -35,414 0.51% 1,774,273
2022-12-06 2022-12-02 0.941 1,780,909 +748,586 0.52% 1,675,464
2022-12-02 2022-11-30 0.973 1,032,323 -16,646 0.53% 1,004,690
2022-12-01 2022-11-29 0.984 1,048,969 -46,237 0.53% 1,032,234
2022-11-30 2022-11-28 0.941 1,095,206 +24,043 0.56% 1,030,360
2022-11-29 2022-11-25 0.919 1,071,163 -36,990 0.55% 984,574
2022-11-28 2022-11-24 0.962 1,108,153 -68,432 0.56% 1,066,507
2022-11-25 2022-11-23 0.898 1,176,585 -1,849 0.60% 1,056,028
2022-11-17 2022-11-15 0.843 1,178,434 -70,281 0.60% 993,971
2022-09-23 2022-09-21 0.606 1,248,715 -16,646 0.64% 756,180
2022-09-13 2022-09-08 0.638 1,265,361 -147,961 0.64% 807,310
2022-09-09 2022-09-07 0.670 1,413,322 -173,853 0.72% 947,560
2022-09-08 2022-09-06 0.681 1,587,175 -36,990 0.81% 1,081,283
2022-09-07 2022-09-05 0.649 1,624,165 -20,345 0.83% 1,053,793
2022-09-05 2022-09-01 0.670 1,644,510 -68,432 0.84% 1,102,560
2022-09-02 2022-08-31 0.649 1,712,942 +3,699 0.87% 1,111,394
2022-09-01 2022-08-30 0.681 1,709,243 +3,699 0.87% 1,164,443
2022-08-31 2022-08-29 0.681 1,705,544 +1,850 0.87% 1,161,923
2022-08-30 2022-08-26 0.670 1,703,694 -25,893 0.87% 1,142,240
2022-08-29 2022-08-25 0.692 1,729,587 +98,024 0.88% 1,197,006
2022-08-26 2022-08-24 0.746 1,631,563 +366,202 0.83% 1,217,382
2022-08-22 2022-08-18 0.606 1,265,361 -18,495 0.64% 766,261
2022-07-08 2022-07-06 0.627 1,283,856 -46,238 0.65% 805,227
2022-04-06 2022-04-01 0.627 1,330,094 -20,344 0.68% 834,227
2022-03-21 2022-03-17 0.627 1,350,438 +9,247 0.69% 846,987
2022-02-16 2022-02-14 0.714 1,341,191 -1,849 0.68% 957,213
2022-02-14 2022-02-10 0.692 1,343,040 -5,549 0.68% 929,486
2022-02-11 2022-02-09 0.584 1,348,589 -31,441 0.69% 787,494
2022-02-10 2022-02-08 0.551 1,380,030 -1,850 0.70% 761,084
2022-02-09 2022-02-07 0.541 1,381,880 +55,485 0.70% 747,161
2022-02-08 2022-02-04 5.460 1,326,395 +3,699 0.68% 7,242,101
2022-02-07 2022-01-31 5.460 1,322,696 +830,203 0.67% 7,221,904
2022-02-04 2022-01-27 5.634 492,493 -17,216 0.67% 2,774,825
2022-01-28 2022-01-26 5.983 509,709 -46,828 0.70% 3,049,463
2022-01-27 2022-01-25 5.983 556,537 -15,150 0.76% 3,329,623
2022-01-26 2022-01-24 6.099 571,687 -25,480 0.78% 3,486,675
2022-01-25 2022-01-21 5.228 597,167 +84,015 0.82% 3,121,779
2022-01-20 2022-01-18 4.763 513,152 -17,217 0.70% 2,444,127
2021-12-22 2021-12-20 4.531 530,369 -8,263 0.73% 2,402,905
2021-12-21 2021-12-17 4.531 538,632 -8,264 0.74% 2,440,341
2021-12-17 2021-12-15 4.531 546,896 -17,216 0.75% 2,477,782
2021-12-01 2021-11-29 4.705 564,112 -6,887 0.77% 2,654,081
2021-11-30 2021-11-26 4.821 570,999 -89,524 0.78% 2,752,816
2021-11-19 2021-11-17 5.460 660,523 +7,575 0.90% 3,606,448
2021-11-16 2021-11-12 4.879 652,948 -81,949 0.89% 3,185,823
2021-11-15 2021-11-11 4.879 734,897 -31,677 1.00% 3,585,664
2021-11-09 2021-11-05 4.647 766,574 +8,263 1.05% 3,562,115
2021-11-04 2021-11-02 4.937 758,311 +4,132 1.04% 3,743,951
2021-11-03 2021-11-01 4.647 754,179 -22,725 1.03% 3,504,518
2021-11-01 2021-10-28 3.834 776,904 +689 1.06% 2,978,346
2021-10-29 2021-10-27 3.950 776,215 -13,773 1.06% 3,065,877
2021-09-23 2021-09-20 1.801 789,988 -5,509 1.08% 1,422,479
2021-09-17 2021-09-15 1.888 795,497 +17,216 1.09% 1,501,709
2021-08-03 2021-07-30 1.481 778,281 +65,421 1.06% 1,152,764
2021-07-26 2021-07-22 1.435 712,860 +26,169 0.97% 1,022,739
2021-04-28 2021-04-26 1.452 686,691 +688 0.94% 997,161
2021-03-29 2021-03-25 1.917 686,003 +689 0.94% 1,314,933
2021-02-19 2021-02-17 1.801 685,314 +689 0.94% 1,234,000
2020-12-10 2020-12-08 2.091 684,625 +688 0.94% 1,431,591
2020-08-18 2020-08-14 2.585 683,937 -688 0.94% 1,767,828
2020-06-11 2020-06-09 2.033 684,625 -6,887 0.94% 1,391,825
2020-05-28 2020-05-26 2.091 691,512 +6,887 0.95% 1,445,993
2020-05-26 2020-05-22 1.946 684,625 -10,330 0.94% 1,332,175
2020-05-21 2020-05-19 2.178 694,955 -5,509 0.95% 1,513,742
2020-05-13 2020-05-11 2.149 700,464 +4,132 0.96% 1,505,398
2020-05-07 2020-05-05 2.033 696,332 +3,443 0.95% 1,415,625
2020-04-16 2020-04-14 2.149 692,889 +23,414 0.95% 1,489,118
2020-04-15 2020-04-09 1.975 669,475 +14,461 0.92% 1,322,139
2020-04-09 2020-04-07 2.033 655,014 +17,217 0.90% 1,331,627
2020-03-27 2020-03-25 1.743 637,797 +688 0.87% 1,111,393
2020-03-09 2020-03-05 1.743 637,109 +4,821 0.87% 1,110,194
2020-02-28 2020-02-26 2.033 632,288 +22,725 0.86% 1,285,425
2020-02-14 2020-02-12 1.917 609,563 -11 0.83% 1,168,413
2020-01-17 2020-01-15 2.091 609,574 +11,019 0.83% 1,274,655
2020-01-15 2020-01-13 1.946 598,555 +18,593 0.82% 1,164,696
2019-12-23 2019-12-19 1.888 579,962 -6,886 0.79% 1,094,830
2019-12-20 2019-12-18 1.859 586,848 -33,744 0.80% 1,090,786
2019-11-19 2019-11-15 2.091 620,592 -6,886 0.85% 1,297,695
2019-11-07 2019-11-05 2.294 627,478 +688 0.86% 1,439,658
2019-09-13 2019-09-11 2.643 626,790 +9,641 0.86% 1,656,522
2019-09-06 2019-09-04 2.730 617,149 +689 0.84% 1,684,813
2019-08-20 2019-08-16 3.195 616,460 +8,264 0.84% 1,969,389
2019-08-06 2019-08-02 3.137 608,196 +22,725 0.83% 1,907,661
2019-06-17 2019-06-13 2.904 585,471 +689 0.80% 1,700,353
2019-02-22 2019-02-20 3.659 584,782 +3,443 0.80% 2,139,924
2018-12-03 2018-11-29 4.066 581,339 -12,396 0.79% 2,363,694
2018-11-27 2018-11-23 3.834 593,735 -6,886 0.81% 2,276,148
2018-11-12 2018-11-08 3.717 600,621 -22,037 0.82% 2,232,772
2018-10-31 2018-10-29 3.717 622,658 -3,443 0.85% 2,314,693
2018-10-29 2018-10-25 3.601 626,101 -5,509 0.86% 2,254,758
2018-09-24 2018-09-20 4.182 631,610 +27,546 0.86% 2,641,468
2018-09-18 2018-09-14 3.892 604,064 -5,510 0.83% 2,350,832
2018-09-11 2018-09-07 3.253 609,574 +17,217 0.83% 1,982,797
2018-08-14 2018-08-10 3.892 592,357 -8,264 0.81% 2,305,272
2018-08-10 2018-08-08 3.601 600,621 -21,348 0.82% 2,162,998
2018-08-08 2018-08-06 3.834 621,969 -689 0.85% 2,384,386
2018-07-10 2018-07-06 3.950 622,658 -4,132 0.85% 2,459,361
2018-06-01 2018-05-30 4.414 626,790 -2,066 0.86% 2,766,938
2018-04-23 2018-04-19 4.356 628,856 -5,509 0.86% 2,739,531
2018-03-14 2018-03-12 4.589 634,365 +22,037 0.87% 2,910,919
2018-03-13 2018-03-09 4.589 612,328 +3,443 0.84% 2,809,798
2018-03-12 2018-03-08 4.589 608,885 +689 0.83% 2,793,999
2018-02-23 2018-02-21 4.763 608,196 +4,820 0.83% 2,896,818
2018-02-08 2018-02-06 4.589 603,376 -4,132 0.82% 2,768,719
2018-02-05 2018-02-01 4.821 607,508 +689 0.83% 2,928,828
2018-01-30 2018-01-26 5.286 606,819 -689 0.83% 3,207,483
2018-01-25 2018-01-23 5.170 607,508 +689 0.83% 3,140,551
2018-01-10 2018-01-08 5.518 606,819 +6,886 0.83% 3,348,471
2017-12-20 2017-12-18 5.286 599,933 -1,377 0.82% 3,171,086
2017-11-17 2017-11-15 5.692 601,310 +7,575 0.82% 3,422,854
2017-11-16 2017-11-14 5.692 593,735 +9,641 0.81% 3,379,734
2017-10-19 2017-10-17 5.983 584,094 +10,330 0.80% 3,494,490
2017-10-16 2017-10-12 5.983 573,764 +23,414 0.78% 3,432,688
2017-10-04 2017-09-29 5.925 550,350 +21,348 0.75% 3,260,641
2017-10-03 2017-09-28 5.983 529,002 +17,905 0.72% 3,164,888
2017-09-29 2017-09-27 5.925 511,097 -689 0.70% 3,028,080
2017-09-27 2017-09-25 5.808 511,786 +26,857 0.70% 2,972,708
2017-09-26 2017-09-22 6.099 484,929 +33,055 0.66% 2,957,544
2017-09-18 2017-09-14 6.157 451,874 -24,791 0.62% 2,782,192
2017-09-15 2017-09-13 6.157 476,665 -2,066 0.65% 2,934,830
2017-09-14 2017-09-12 5.576 478,731 +26,169 0.65% 2,669,480
2017-08-30 2017-08-28 5.228 452,562 -6,198 0.62% 2,365,835
2017-08-24 2017-08-21 5.576 458,760 +6,198 0.63% 2,558,118
2017-08-15 2017-08-11 5.402 452,562 -2,755 0.62% 2,444,696
2017-08-14 2017-08-10 5.750 455,317 -2,066 0.62% 2,618,261
2017-08-09 2017-08-07 6.273 457,383 -6,886 0.63% 2,869,245
2017-07-31 2017-07-27 6.506 464,269 -3,444 0.63% 3,020,310
2017-07-28 2017-07-26 6.506 467,713 -35,120 0.64% 3,042,715
2017-07-26 2017-07-24 6.389 502,833 -75,752 0.69% 3,212,775
2017-07-21 2017-07-19 6.506 578,585 -123,267 0.79% 3,763,995
2017-07-05 2017-07-03 6.564 701,852 +6,886 0.96% 4,606,677
2017-07-03 2017-06-29 6.564 694,966 +3,443 0.95% 4,561,480
2017-06-29 2017-06-27 6.912 691,523 -2,754 0.95% 4,779,885
2017-06-28 2017-06-26 7.144 694,277 +1,377 0.95% 4,960,229
2017-06-16 2017-06-14 7.377 692,900 +3,443 0.95% 5,111,379
2017-06-14 2017-06-12 6.738 689,457 +3,444 0.94% 4,645,463
2017-06-12 2017-06-08 6.680 686,013 +7,575 1.12% 4,582,411
2017-06-07 2017-06-05 6.680 678,438 +11,707 1.11% 4,531,811
2017-06-06 2017-06-02 6.680 666,731 +49,582 1.09% 4,453,611
2017-06-05 2017-06-01 6.738 617,149 +16,528 1.01% 4,158,262
2017-06-01 2017-05-29 6.622 600,621 -2,755 0.98% 3,977,124
2017-05-31 2017-05-26 6.738 603,376 +30,989 0.99% 4,065,461
2017-05-29 2017-05-25 6.738 572,387 +8,953 0.94% 3,856,662
2017-05-26 2017-05-24 6.854 563,434 +22,036 0.92% 3,861,792
2017-05-25 2017-05-23 7.144 541,398 +124,645 0.89% 3,867,992
2017-05-24 2017-05-22 6.738 416,753 +49,583 0.68% 2,808,022
2017-05-23 2017-05-19 6.564 367,170 +1,377 0.60% 2,409,958
2017-05-22 2017-05-18 6.912 365,793 -1,377 0.60% 2,528,402
2017-05-19 2017-05-17 6.912 367,170 +17,905 0.60% 2,537,920
2017-05-18 2017-05-16 6.912 349,265 -48,894 0.57% 2,414,159
2017-05-17 2017-05-15 7.377 398,159 +50,271 0.65% 2,937,136
2017-05-16 2017-05-12 7.900 347,888 -3,443 0.57% 2,748,161
2017-05-15 2017-05-11 7.435 351,331 -689 0.57% 2,612,103
2017-05-12 2017-05-10 7.377 352,020 +1,377 0.58% 2,596,778
2017-05-11 2017-05-09 7.551 350,643 +3,444 0.57% 2,647,722
2017-05-10 2017-05-08 7.551 347,199 +688 0.57% 2,621,716
2017-05-09 2017-05-05 7.493 346,511 +689 0.57% 2,596,394
2017-05-05 2017-05-02 7.783 345,822 -14,462 0.57% 2,691,666
2017-05-02 2017-04-27 8.016 360,284 +9,641 0.59% 2,887,938
2017-04-28 2017-04-26 7.609 350,643 +24,103 0.57% 2,668,089
2017-04-20 2017-04-18 7.900 326,540 -4,132 0.53% 2,579,521
2017-04-18 2017-04-12 7.841 330,672 +6,887 0.54% 2,592,955
2017-04-13 2017-04-11 8.074 323,785 +30,989 0.53% 2,614,179
2017-04-12 2017-04-10 8.016 292,796 +688 0.48% 2,346,973
2017-04-11 2017-04-07 8.248 292,108 +5,509 0.48% 2,409,326
2017-04-07 2017-04-05 8.538 286,599 +2,755 0.47% 2,447,123
2017-04-06 2017-04-03 8.655 283,844 -7,575 0.46% 2,456,574
2017-04-05 2017-03-31 8.771 291,419 -2,755 0.48% 2,555,987
2017-03-30 2017-03-28 9.119 294,174 +18,594 0.48% 2,682,673
2017-03-29 2017-03-27 8.538 275,580 -13,773 0.45% 2,353,038
2017-03-27 2017-03-23 8.829 289,353 +689 0.47% 2,554,673
2017-03-24 2017-03-22 9.236 288,664 +3,443 0.47% 2,665,960
2017-03-23 2017-03-21 9.816 285,221 -6,198 0.47% 2,799,832
2017-03-22 2017-03-20 9.991 291,419 +4,820 0.48% 2,911,455
2017-03-21 2017-03-17 9.991 286,599 +13,773 0.47% 2,863,301
2017-03-20 2017-03-16 10.223 272,826 +9,641 0.45% 2,789,088
2017-03-17 2017-03-15 10.920 263,185 +2,755 0.43% 2,873,974
2017-03-16 2017-03-14 10.281 260,430 +10,330 0.43% 2,677,491
2017-03-14 2017-03-10 8.945 250,100 +3,443 0.41% 2,237,166
2017-03-03 2017-03-01 8.480 246,657 -8,264 0.40% 2,091,752
2017-02-28 2017-02-24 8.190 254,921 -20,659 0.42% 2,087,798
2017-02-27 2017-02-23 8.132 275,580 -76,440 0.45% 2,240,988
2017-02-15 2017-02-13 8.422 352,020 -6,886 0.58% 2,964,826
2017-02-14 2017-02-10 8.480 358,906 +3,443 0.59% 3,043,669
2017-02-09 2017-02-07 9.061 355,463 +45,450 0.58% 3,220,941
2017-02-08 2017-02-06 9.468 310,013 +4,132 0.51% 2,935,157
2017-02-06 2017-02-02 9.526 305,881 -11,018 0.50% 2,913,803
2017-02-03 2017-02-01 9.294 316,899 +3,443 0.52% 2,945,131
2017-02-02 2017-01-27 9.410 313,456 -14,461 0.51% 2,949,548
2017-02-01 2017-01-25 9.177 327,917 -1,378 0.54% 3,009,434
2017-01-26 2017-01-24 9.119 329,295 +6,580 0.54% 3,002,954
2017-01-25 2017-01-23 9.119 322,715 +1,377 0.53% 2,942,948
2017-01-24 2017-01-20 8.945 321,338 +7,575 0.53% 2,874,396
2017-01-23 2017-01-19 9.003 313,763 -1,152 0.51% 2,824,862
2017-01-20 2017-01-18 8.945 314,915 +8,264 0.52% 2,816,942
2017-01-19 2017-01-17 9.119 306,651 -2,066 0.50% 2,796,455
2017-01-18 2017-01-16 9.294 308,717 +8,953 0.51% 2,869,091
2017-01-17 2017-01-13 9.758 299,764 -9,641 0.49% 2,925,180
2017-01-13 2017-01-11 9.526 309,405 -2,755 0.51% 2,947,372
2017-01-12 2017-01-10 9.584 312,160 -3,443 0.52% 2,991,748
2017-01-10 2017-01-06 9.700 315,603 -16,528 0.52% 3,061,409
2017-01-09 2017-01-05 9.874 332,131 +4,132 0.55% 3,279,610
2017-01-05 2017-01-03 8.422 327,999 -17,216 0.54% 2,762,513
2017-01-04 2016-12-30 8.655 345,215 +3,443 0.57% 2,987,719
2017-01-03 2016-12-29 8.771 341,772 +3,443 0.57% 2,997,625
2016-12-30 2016-12-28 8.887 338,329 -3,443 0.56% 3,006,730
2016-12-28 2016-12-22 8.945 341,772 +689 0.57% 3,057,180
2016-12-22 2016-12-20 9.061 341,083 -3,443 0.57% 3,090,641
2016-12-16 2016-12-14 9.700 344,526 -8,264 0.57% 3,341,968
2016-12-14 2016-12-12 10.165 352,790 +15,150 0.59% 3,586,065
2016-12-13 2016-12-09 10.107 337,640 -689 0.56% 3,412,455
2016-12-12 2016-12-08 10.688 338,329 +15,151 0.56% 3,615,937
2016-12-09 2016-12-07 10.281 323,178 +9,641 0.54% 3,322,606
2016-12-08 2016-12-06 10.223 313,537 +8,263 0.52% 3,205,275
2016-12-07 2016-12-05 10.455 305,274 +4,132 0.51% 3,191,730
2016-12-06 2016-12-02 11.210 301,142 +46,140 0.50% 3,375,922
2016-12-05 2016-12-01 11.036 255,002 +70,241 0.43% 2,814,239
2016-11-22 2016-11-18 9.294 184,761 +7,576 0.31% 1,717,094
2016-11-21 2016-11-17 8.016 177,185 -4,132 0.30% 1,420,267
2016-11-18 2016-11-16 7.958 181,317 -11,707 0.30% 1,442,856
2016-11-17 2016-11-15 8.945 193,024 +6,886 0.32% 1,726,616
2016-11-16 2016-11-14 8.713 186,138 -2,066 0.31% 1,621,773
2016-11-14 2016-11-10 9.584 188,204 -1,377 0.31% 1,803,751
2016-11-11 2016-11-09 10.165 189,581 +22,725 0.32% 1,927,066
2016-11-10 2016-11-08 9.584 166,856 +55,092 0.28% 1,599,151
2016-11-09 2016-11-07 8.538 111,764 +2,066 0.19% 954,296
2016-11-08 2016-11-04 8.829 109,698 +24,103 0.18% 968,514
2016-11-07 2016-11-03 8.597 85,595 -1,378 0.14% 735,824
2016-11-04 2016-11-02 8.887 86,973 +10,330 0.15% 772,929
2016-11-03 2016-11-01 8.306 76,643 +24,791 0.13% 636,608
2016-10-27 2016-10-25 7.261 51,852 -3,443 0.09% 376,478
2016-10-25 2016-10-20 7.261 55,295 +6,886 0.09% 401,476
2016-10-17 2016-10-13 6.738 48,409 -4,820 0.08% 326,173
2016-10-13 2016-10-11 6.854 53,229 +8,264 0.09% 364,833
2016-10-04 2016-09-30 6.506 44,965 -17,216 0.08% 292,521
2016-10-03 2016-09-29 6.506 62,181 +13,772 0.10% 404,520
2016-09-30 2016-09-28 6.331 48,409 -6,197 0.08% 306,490
2016-09-28 2016-09-26 7.028 54,606 -7,575 0.09% 383,786
2016-09-27 2016-09-23 7.435 62,181 -2,066 0.10% 462,308
2016-09-26 2016-09-22 6.854 64,247 -5,510 0.11% 440,351
2016-09-23 2016-09-21 6.622 69,757 +6,887 0.12% 461,909
2016-09-21 2016-09-19 6.680 62,870 -13,773 0.10% 419,957
2016-09-14 2016-09-12 6.362 76,643 -5,047 0.13% 487,567
2016-09-13 2016-09-09 6.656 81,690 -4,754 0.14% 543,733
2016-09-09 2016-09-07 6.833 86,444 +46,857 0.15% 590,651
2016-09-01 2016-08-30 6.420 39,587 -6,791 0.07% 254,166
2016-08-12 2016-08-10 6.479 46,378 -6,791 0.08% 300,499
2016-08-10 2016-08-08 6.479 53,169 +6,791 0.09% 344,500
2016-08-01 2016-07-28 6.479 46,378 +6,791 0.08% 300,499
2016-07-26 2016-07-22 6.479 39,587 -6,112 0.07% 256,498
2016-07-22 2016-07-20 6.951 45,699 +6,112 0.08% 317,634
2016-06-27 2016-06-23 6.774 39,587 -679 0.07% 268,157
2016-05-30 2016-05-26 7.245 40,266 +679 0.07% 291,730
2016-05-24 2016-05-20 8.401 39,587 +727 0.07% 332,565
2016-05-20 2016-05-18 8.401 38,860 -6,666 0.07% 326,457
2016-05-06 2016-05-04 8.221 45,526 -4,666 0.08% 374,262
2016-05-04 2016-04-29 8.521 50,192 +11,332 0.09% 427,680
2016-04-28 2016-04-26 9.241 38,860 +4,667 0.07% 359,103
2016-04-22 2016-04-20 8.701 34,193 -4,000 0.06% 297,509
2016-04-19 2016-04-15 9.301 38,193 -667 0.07% 355,231
2016-03-30 2016-03-24 6.841 38,860 -7,332 0.07% 265,830
2016-03-22 2016-03-18 6.181 46,192 +7,999 0.08% 285,496
2016-01-25 2016-01-21 6.481 38,193 +3,333 0.07% 247,516
2016-01-20 2016-01-18 7.201 34,860 -667 0.06% 251,018
2016-01-19 2016-01-15 6.841 35,527 +667 0.06% 243,030
2016-01-14 2016-01-12 7.501 34,860 +667 0.06% 261,477
2016-01-07 2016-01-05 8.101 34,193 +1,999 0.06% 276,992
2016-01-06 2016-01-04 8.281 32,194 +8,000 0.06% 266,594
2016-01-05 2015-12-31 8.761 24,194 +3,333 0.04% 211,961
2015-11-12 2015-11-10 9.001 20,861 -667 0.04% 187,768
2015-11-06 2015-11-04 9.961 21,528 -2,000 0.04% 214,441
2015-11-02 2015-10-29 10.321 23,528 -2,666 0.04% 242,834
2015-10-27 2015-10-23 10.321 26,194 +2,666 0.05% 270,350
2015-10-20 2015-10-16 11.101 23,528 -4,666 0.04% 261,187
2015-10-19 2015-10-15 11.581 28,194 +8,666 0.05% 326,520
2015-09-24 2015-09-22 11.221 19,528 -667 0.03% 219,127
2015-09-21 2015-09-17 11.701 20,195 -2,666 0.03% 236,306
2015-09-17 2015-09-15 12.157 22,861 +293 0.04% 277,923
2015-09-16 2015-09-14 12.279 22,568 +1,316 0.04% 277,105
2015-09-14 2015-09-10 11.428 21,252 +1,974 0.04% 242,861
2015-08-28 2015-08-26 7.416 19,278 -3,290 0.03% 142,962
2015-08-13 2015-08-11 10.637 22,568 -2,632 0.04% 240,066
2015-08-11 2015-08-07 9.969 25,200 -4,607 0.04% 251,214
2015-08-06 2015-08-04 9.604 29,807 -16,451 0.05% 286,269
2015-08-05 2015-08-03 9.422 46,258 -43,431 0.08% 435,831
2015-08-03 2015-07-30 10.151 89,689 +1,316 0.16% 910,448
2015-07-22 2015-07-20 11.002 88,373 +53,302 0.15% 972,294
2015-07-17 2015-07-15 10.212 35,071 -1,974 0.06% 358,143
2015-07-16 2015-07-14 10.820 37,045 +7,896 0.06% 400,820
2015-07-14 2015-07-10 10.455 29,149 -1,316 0.05% 304,756
2015-07-10 2015-07-08 6.686 30,465 -8,554 0.05% 203,701
2015-07-09 2015-07-07 8.388 39,019 -1,975 0.07% 327,307
2015-07-08 2015-07-06 10.212 40,994 -3,290 0.07% 418,629
2015-07-07 2015-07-03 11.185 44,284 +13,819 0.08% 495,295
2015-07-06 2015-07-02 14.892 30,465 +1,316 0.05% 453,698
2015-07-03 2015-06-30 18.965 29,149 +658 0.05% 552,812
2015-07-02 2015-06-29 17.020 28,491 -658 0.05% 484,915
2015-06-29 2015-06-25 18.053 29,149 +658 0.05% 526,235
2015-06-26 2015-06-24 17.810 28,491 -1,974 0.05% 507,428
2015-06-24 2015-06-22 17.871 30,465 -1,974 0.05% 544,437
2015-06-17 2015-06-15 17.810 32,439 +3,290 0.06% 577,743
2015-06-16 2015-06-12 18.296 29,149 +1,975 0.05% 533,322
2015-06-11 2015-06-09 19.147 27,174 -1,317 0.05% 520,312
2015-06-10 2015-06-08 20.120 28,491 -6,580 0.05% 573,238
2015-06-09 2015-06-05 18.418 35,071 -6,581 0.06% 645,937
2015-06-08 2015-06-04 20.606 41,652 -24,348 0.07% 858,292
2015-06-05 2015-06-03 20.363 66,000 -26,980 0.12% 1,343,966
2015-06-04 2015-06-02 22.004 92,980 +1,316 0.16% 2,045,962
2015-06-03 2015-06-01 22.369 91,664 +2,633 0.16% 2,050,435
2015-06-02 2015-05-29 21.518 89,031 -12,503 0.16% 1,915,773
2015-06-01 2015-05-28 21.457 101,534 -2,633 0.18% 2,178,641
2015-05-29 2015-05-27 20.667 104,167 -5,922 0.19% 2,152,824
2015-05-28 2015-05-26 18.482 110,089 +2,632 0.20% 2,034,671
2015-05-27 2015-05-22 18.297 107,457 +6,627 0.19% 1,966,166
2015-05-26 2015-05-21 20.269 100,830 -83,757 0.18% 2,043,688
2015-05-22 2015-05-20 18.790 184,587 +69,473 0.33% 3,468,406
2015-05-21 2015-05-19 14.601 115,114 +649 0.21% 1,680,759
2015-05-20 2015-05-18 14.601 114,465 +650 0.21% 1,671,283
2015-05-19 2015-05-15 14.170 113,815 +5,843 0.21% 1,612,710
2015-05-18 2015-05-14 14.170 107,972 +1,299 0.20% 1,529,918
2015-05-14 2015-05-12 14.970 106,673 -1,299 0.19% 1,596,944
2015-05-12 2015-05-08 15.402 107,972 +7,142 0.20% 1,662,954
2015-05-11 2015-05-07 15.463 100,830 +5,194 0.18% 1,559,167
2015-05-08 2015-05-06 16.449 95,636 -15,582 0.18% 1,573,119
2015-05-07 2015-05-05 17.250 111,218 -650 0.20% 1,918,502
2015-04-27 2015-04-23 14.416 111,868 -118,818 0.20% 1,612,690
2015-04-24 2015-04-22 13.862 230,686 +32,464 0.42% 3,197,664
2015-04-23 2015-04-21 13.738 198,222 +1,948 0.36% 2,723,239
2015-04-22 2015-04-20 13.985 196,274 +132,453 0.36% 2,744,844
2015-04-17 2015-04-15 11.274 63,821 -13,635 0.12% 719,521
2015-04-16 2015-04-14 11.644 77,456 -15,583 0.14% 901,874
2015-04-15 2015-04-13 8.748 93,039 -1,947 0.17% 813,921
2015-03-25 2015-03-23 7.824 94,986 +1,947 0.17% 743,177
2015-03-17 2015-03-13 7.886 93,039 -1,298 0.17% 733,676
2015-03-16 2015-03-12 8.009 94,337 -649 0.17% 755,535
2015-03-09 2015-03-05 8.132 94,986 -7,792 0.17% 772,436
2015-03-04 2015-03-02 7.886 102,778 -724 0.19% 810,474
2015-02-17 2015-02-13 7.886 103,502 +1,948 0.19% 816,183
2015-02-10 2015-02-06 8.009 101,554 +2,597 0.19% 813,335
2015-02-03 2015-01-30 8.317 98,957 +7,792 0.18% 823,018
2015-02-02 2015-01-29 8.440 91,165 -7,792 0.17% 769,445
2015-01-29 2015-01-27 8.440 98,957 +7,142 0.18% 835,211
2015-01-22 2015-01-20 8.070 91,815 +650 0.17% 740,993
2015-01-20 2015-01-16 8.255 91,165 -1,948 0.17% 752,596
2015-01-19 2015-01-15 8.379 93,113 -1,948 0.17% 780,150
2015-01-05 2014-12-31 9.734 95,061 +1,948 0.17% 925,313
2014-12-11 2014-12-09 9.118 93,113 +1,948 0.17% 848,987
2014-12-09 2014-12-05 10.350 91,165 -7,792 0.17% 943,553
2014-12-08 2014-12-04 10.104 98,957 -1,948 0.18% 999,814
2014-12-05 2014-12-03 10.473 100,905 +21,427 0.19% 1,056,795
2014-12-04 2014-12-02 11.952 79,478 -51,943 0.15% 949,900
2014-12-02 2014-11-28 9.426 131,421 -4,545 0.24% 1,238,754
2014-11-28 2014-11-26 9.118 135,966 +26,621 0.25% 1,239,713
2014-11-27 2014-11-25 8.317 109,345 +7,142 0.20% 909,414
2014-11-19 2014-11-17 9.672 102,203 -649 0.19% 988,536
2014-11-18 2014-11-14 9.241 102,852 +35,710 0.19% 950,458
2014-11-17 2014-11-13 8.317 67,142 -6,493 0.12% 558,415
2014-11-12 2014-11-10 8.379 73,635 +6,493 0.14% 616,953
2014-10-20 2014-10-16 8.194 67,142 -6,493 0.12% 550,142
2014-10-17 2014-10-15 8.255 73,635 -7,791 0.14% 607,880
2014-10-15 2014-10-13 8.563 81,426 +3,246 0.15% 697,280
2014-10-09 2014-10-07 8.255 78,180 +650 0.14% 645,401
2014-10-08 2014-10-06 7.516 77,530 +1,947 0.14% 582,718
2014-10-07 2014-10-03 7.516 75,583 +650 0.14% 568,085
2014-10-06 2014-09-30 7.947 74,933 +7,791 0.14% 595,514
2014-09-18 2014-09-16 8.198 67,142 +1,549 0.12% 550,435
2014-08-28 2014-08-26 8.009 65,593 -1,268 0.12% 525,327
2014-08-25 2014-08-21 8.261 66,861 +1,268 0.13% 552,348
2014-08-21 2014-08-19 8.261 65,593 -1,268 0.12% 541,873
2014-08-14 2014-08-12 8.324 66,861 +634 0.13% 556,564
2014-07-10 2014-07-08 7.378 66,227 -7,611 0.13% 488,641
2014-06-27 2014-06-25 7.441 73,838 -5,075 0.14% 549,453
2014-06-26 2014-06-24 7.567 78,913 -7,611 0.15% 597,171
2014-06-25 2014-06-23 7.631 86,524 -2,538 0.16% 660,223
2014-06-24 2014-06-20 7.694 89,062 +6,978 0.17% 685,206
2014-06-23 2014-06-19 7.694 82,084 -6,343 0.16% 631,520
2014-06-19 2014-06-17 7.883 88,427 -8,246 0.17% 697,049
2014-06-18 2014-06-16 7.820 96,673 -1,269 0.18% 755,954
2014-06-17 2014-06-13 7.504 97,942 +635 0.19% 734,995
2014-06-16 2014-06-12 7.252 97,307 +11,417 0.18% 705,685
2014-06-13 2014-06-11 7.757 85,890 +11,417 0.16% 666,218
2014-06-12 2014-06-10 7.063 74,473 +9,515 0.14% 526,000
2014-06-11 2014-06-09 6.432 64,958 -635 0.12% 417,832
2014-05-14 2014-05-12 6.414 65,593 +2,392 0.12% 420,709
2014-05-02 2014-04-29 6.348 63,201 -611 0.12% 401,230
2014-03-21 2014-03-19 6.021 63,812 -9,168 0.13% 384,227
2014-03-20 2014-03-18 5.890 72,980 +8,556 0.14% 429,877
2013-12-30 2013-12-24 5.301 64,424 +612 0.13% 341,532
2013-10-18 2013-10-16 5.498 63,812 +1,222 0.13% 350,816
2013-09-18 2013-09-16 5.763 62,590 +1,456 0.12% 360,679
2013-08-08 2013-08-06 5.763 61,134 +596 0.12% 352,289
2013-06-18 2013-06-14 6.270 60,538 +1,664 0.12% 379,564
2013-02-07 2013-02-05 6.890 58,874 -324 0.12% 405,638
2013-02-05 2013-02-01 7.372 59,198 +324 0.12% 436,422
2013-01-14 2013-01-10 7.166 58,874 -1,742 0.12% 421,864
2013-01-08 2013-01-04 6.683 60,616 +581 0.13% 405,111
2013-01-02 2012-12-27 6.821 60,035 -2,903 0.12% 409,501
2012-10-31 2012-10-29 6.477 62,938 -6,967 0.13% 407,621
2012-10-30 2012-10-26 6.201 69,905 +581 0.15% 433,477
2012-10-29 2012-10-25 6.477 69,324 +4,644 0.14% 448,980
2012-10-25 2012-10-22 6.821 64,680 +2,903 0.13% 441,185
2012-10-24 2012-10-19 6.821 61,777 -6,386 0.13% 421,383
2012-10-22 2012-10-18 6.752 68,163 +2,902 0.14% 460,246
2012-10-18 2012-10-16 6.545 65,261 +2,903 0.14% 427,162
2012-10-17 2012-10-15 6.477 62,358 -580 0.13% 403,864
2012-09-19 2012-09-17 5.034 62,938 +1,773 0.13% 316,808
2012-05-31 2012-05-29 5.635 61,165 +2,681 0.13% 344,674
2012-05-23 2012-05-21 5.561 58,484 +539 0.13% 325,230
2012-05-04 2012-05-02 5.932 57,945 +1,079 0.13% 343,715
2012-05-03 2012-04-30 5.932 56,866 -1,618 0.13% 337,314
2012-04-30 2012-04-26 5.932 58,484 -1,380 0.13% 346,912
2012-04-20 2012-04-18 5.413 59,864 -1,618 0.13% 324,027
2012-03-05 2012-03-01 5.487 61,482 -2,698 0.14% 337,343
2012-03-01 2012-02-28 5.487 64,180 -2,157 0.14% 352,147
2012-01-04 2011-12-30 4.894 66,337 -540 0.15% 324,632
2011-12-09 2011-12-07 5.116 66,877 -11,329 0.15% 342,151
2011-09-21 2011-09-19 5.355 78,206 +1,322 0.17% 418,787
2011-09-02 2011-08-31 5.506 76,884 -1,061 0.17% 423,305
2011-08-10 2011-08-08 5.807 77,945 +531 0.18% 452,662
2011-06-30 2011-06-28 6.335 77,414 -531 0.18% 490,449
2011-06-21 2011-06-17 6.185 77,945 +531 0.18% 482,056
2011-05-27 2011-05-25 6.761 77,414 +3,150 0.18% 523,429
2011-03-30 2011-03-28 7.155 74,264 -2,035 0.18% 531,324
2011-03-15 2011-03-11 6.840 76,299 -3,561 0.18% 521,888
2011-03-11 2011-03-09 6.919 79,860 +3,561 0.19% 552,525
2011-02-22 2011-02-18 7.076 76,299 +509 0.18% 539,885
2011-02-10 2011-02-08 6.761 75,790 +509 0.18% 512,448
2011-01-28 2011-01-26 6.919 75,281 +508 0.18% 520,844
2011-01-21 2011-01-19 7.233 74,773 +509 0.18% 540,844
2011-01-19 2011-01-17 7.233 74,264 -5,088 0.18% 537,163
2011-01-14 2011-01-12 7.469 79,352 -508 0.19% 592,681
2011-01-12 2011-01-10 7.312 79,860 -509 0.19% 583,918
2011-01-11 2011-01-07 7.233 80,369 +509 0.19% 581,321
2011-01-10 2011-01-06 7.390 79,860 -4,579 0.19% 590,197
2011-01-07 2011-01-05 7.076 84,439 -1,527 0.20% 597,482
2011-01-06 2011-01-04 7.076 85,966 +8,650 0.20% 608,287
2010-12-21 2010-12-17 6.919 77,316 -509 0.18% 534,923
2010-12-17 2010-12-15 6.683 77,825 -5,088 0.18% 520,089
2010-12-16 2010-12-14 6.683 82,913 +8,140 0.20% 554,091
2010-12-15 2010-12-13 6.840 74,773 -1,017 0.18% 511,451
2010-12-13 2010-12-09 6.919 75,790 -5,597 0.18% 524,366
2010-12-07 2010-12-03 6.683 81,387 -3,052 0.19% 543,893
2010-12-06 2010-12-02 6.919 84,439 +10,175 0.20% 584,205
2010-10-26 2010-10-22 6.604 74,264 +3,053 0.18% 490,453
2010-10-25 2010-10-21 6.526 71,211 -1,527 0.17% 464,692
2010-10-13 2010-10-11 6.761 72,738 -117 0.17% 491,812
2010-10-12 2010-10-08 6.840 72,855 -1,018 0.17% 498,331
2010-10-11 2010-10-07 6.840 73,873 +1,526 0.17% 505,294
2010-09-20 2010-09-16 6.683 72,347 -508 0.17% 483,481
2010-09-16 2010-09-14 6.604 72,855 -1,018 0.17% 481,147
2010-09-14 2010-09-10 6.883 73,873 +1,304 0.17% 508,459
2010-09-08 2010-09-06 6.883 72,569 -112 0.17% 499,484
2010-09-07 2010-09-03 6.883 72,681 -1,999 0.18% 500,255
2010-09-06 2010-09-02 7.043 74,680 -500 0.18% 525,968
2010-08-26 2010-08-24 6.803 75,180 +1,000 0.18% 511,438
2010-08-25 2010-08-23 6.883 74,180 -5,998 0.18% 510,572
2010-08-24 2010-08-20 8.083 80,178 +1,000 0.19% 648,110
2010-08-23 2010-08-19 8.083 79,178 -500 0.19% 640,026
2010-08-18 2010-08-16 7.843 79,678 +4,498 0.19% 624,937
2010-08-13 2010-08-11 7.763 75,180 +2,499 0.18% 583,641
2010-07-22 2010-07-20 7.603 72,681 -1,999 0.18% 552,607
2010-07-15 2010-07-13 7.683 74,680 +1,999 0.18% 573,783
2010-06-21 2010-06-17 8.824 72,681 +500 0.18% 641,315
2010-06-18 2010-06-15 8.824 72,181 +3,437 0.17% 636,903
2010-06-01 2010-05-28 8.488 68,744 -1,428 0.17% 583,469
2010-05-27 2010-05-25 7.815 70,172 -1,904 0.18% 548,413
2010-05-24 2010-05-19 7.983 72,076 -9,520 0.18% 575,408
2010-05-20 2010-05-18 8.151 81,596 -26,179 0.21% 665,123
2010-05-13 2010-05-11 8.992 107,775 -476 0.27% 969,088
2010-05-10 2010-05-06 8.824 108,251 -12,376 0.27% 955,174
2010-04-20 2010-04-16 9.664 120,627 +476 0.31% 1,165,745
2010-04-16 2010-04-14 10.084 120,151 -476 0.30% 1,211,630
2010-04-15 2010-04-13 10.000 120,627 -7,616 0.31% 1,206,293
2010-04-14 2010-04-12 9.916 128,243 +2,380 0.32% 1,271,678
2010-04-09 2010-04-07 10.084 125,863 -2,380 0.32% 1,269,231
2010-04-08 2010-04-01 10.168 128,243 -1,428 0.32% 1,304,008
2010-04-07 2010-03-31 9.832 129,671 +3,808 0.33% 1,274,941
2010-04-01 2010-03-30 9.748 125,863 +476 0.32% 1,226,923
2010-03-31 2010-03-29 10.084 125,387 -10,948 0.32% 1,264,431
2010-03-30 2010-03-26 10.504 136,335 +6,664 0.35% 1,432,118
2010-03-29 2010-03-25 10.672 129,671 +952 0.33% 1,383,910
2010-03-26 2010-03-24 10.841 128,719 +11,159 0.33% 1,395,384
2010-03-25 2010-03-23 11.429 117,560 +13,328 0.30% 1,343,568
2010-03-24 2010-03-22 10.084 104,232 +29,511 0.26% 1,051,099
2010-03-23 2010-03-19 9.076 74,721 -952 0.19% 678,153
2010-03-22 2010-03-18 8.404 75,673 +4,284 0.19% 635,920
2010-03-19 2010-03-17 8.319 71,389 +3,332 0.18% 593,920
2010-03-18 2010-03-16 8.151 68,057 +8,092 0.17% 554,761
2010-03-03 2010-03-01 7.815 59,965 -742 0.15% 468,643
2010-02-19 2010-02-17 7.479 60,707 -476 0.15% 454,036
2010-01-28 2010-01-26 7.227 61,183 -3,332 0.15% 442,171
2010-01-27 2010-01-25 7.395 64,515 -476 0.16% 477,095
2010-01-26 2010-01-22 7.395 64,991 -2,380 0.16% 480,615
2010-01-25 2010-01-21 7.395 67,371 -2,856 0.17% 498,215
2010-01-22 2010-01-20 7.479 70,227 +11,900 0.18% 525,237
2010-01-21 2010-01-19 7.395 58,327 -54 0.15% 431,334
2010-01-18 2010-01-14 7.395 58,381 -266 0.15% 431,733
2010-01-04 2009-12-29 7.059 58,647 +476 0.15% 413,987
2009-12-30 2009-12-28 7.059 58,171 +952 0.15% 410,627
2009-12-18 2009-12-16 7.479 57,219 -476 0.14% 427,949
2009-12-17 2009-12-15 7.731 57,695 +476 0.15% 446,054
2009-12-15 2009-12-11 7.815 57,219 -1,327 0.14% 447,182
2009-12-14 2009-12-10 7.815 58,546 -1,857 0.15% 457,553
2009-12-07 2009-12-03 7.227 60,403 -8,568 0.15% 436,534
2009-12-04 2009-12-02 7.311 68,971 +8,568 0.17% 504,251
2009-12-02 2009-11-30 7.227 60,403 +4,760 0.15% 436,534
2009-11-17 2009-11-13 7.563 55,643 -16,184 0.14% 420,837
2009-11-13 2009-11-11 7.563 71,827 -476 0.18% 543,240
2009-11-12 2009-11-10 7.311 72,303 -3,808 0.18% 528,612
2009-11-11 2009-11-09 7.731 76,111 -24,751 0.19% 588,432
2009-11-10 2009-11-06 6.807 100,862 +11,899 0.26% 686,553
2009-10-27 2009-10-22 6.723 88,963 -530 0.23% 598,082
2009-09-30 2009-09-28 6.937 89,493 +2,762 0.23% 620,806
2009-09-25 2009-09-23 7.110 86,731 -4,152 0.23% 616,687
2009-09-16 2009-09-14 7.631 90,883 -2,306 0.24% 693,493
2009-08-26 2009-08-24 7.370 93,189 -258 0.24% 686,847
2009-08-06 2009-08-04 7.631 93,447 -5,074 0.24% 713,058
2009-08-05 2009-08-03 7.804 98,521 +257 0.26% 768,861
2009-07-24 2009-07-22 7.891 98,264 -2,306 0.26% 775,376
2009-07-14 2009-07-10 7.370 100,570 -462 0.26% 741,249
2009-06-05 2009-06-03 6.937 101,032 -15,684 0.26% 700,851
2009-06-02 2009-05-29 6.937 116,716 -5,535 0.30% 809,650
2009-06-01 2009-05-27 6.677 122,251 -4,152 0.32% 816,244
2009-05-26 2009-05-22 6.590 126,403 -669 0.33% 833,005
2009-05-25 2009-05-21 6.590 127,072 +6,920 0.33% 837,414
2009-05-18 2009-05-14 5.723 120,152 +5,074 0.31% 687,625
2009-05-14 2009-05-12 5.810 115,078 +461 0.30% 668,565
2009-05-13 2009-05-11 5.810 114,617 +8,304 0.30% 665,887
2009-05-05 2009-04-30 5.941 106,313 +3,908 0.28% 631,647
2009-04-21 2009-04-17 6.211 102,405 -148 0.28% 636,084
2009-03-31 2009-03-27 5.311 102,553 -248 0.28% 544,684
2009-03-11 2009-03-09 4.861 102,801 -3,555 0.28% 499,730
2009-02-27 2009-02-25 5.221 106,356 +3,555 0.29% 555,308
2009-02-18 2009-02-16 5.491 102,801 +22,217 0.28% 564,510
2009-02-10 2009-02-06 4.951 80,584 -37,406 0.22% 398,984
2009-01-12 2009-01-08 5.221 117,990 +37,158 0.32% 616,052
2008-12-30 2008-12-24 4.951 80,832 -1,238 0.22% 400,212
2008-12-10 2008-12-08 4.861 82,070 -248 0.22% 398,954
2008-11-27 2008-11-25 4.591 82,318 -149 0.22% 377,928
2008-11-18 2008-11-14 5.941 82,467 -6,341 0.22% 489,969
2008-11-13 2008-11-11 15.533 88,808 +19,047 0.24% 1,379,441
2008-10-30 2008-10-28 15.533 69,761 +8,307 0.19% 1,083,587
2008-08-29 2008-08-27 15.328 61,454 -1,957 0.19% 941,995
2008-08-25 2008-08-20 16.185 63,411 +2,155 0.20% 1,026,314
2008-08-04 2008-07-31 16.291 61,256 -2,269 0.20% 997,915
2008-07-15 2008-07-11 16.079 63,525 -4,916 0.20% 1,021,439
2008-07-14 2008-07-10 16.079 68,441 +378 0.22% 1,100,485
2008-07-11 2008-07-09 16.079 68,063 -18,150 0.22% 1,094,407
2008-07-10 2008-07-08 16.079 86,213 -9,453 0.27% 1,386,247
2008-07-09 2008-07-07 16.079 95,666 -3,781 0.30% 1,538,245
2008-07-08 2008-07-04 16.079 99,447 -1,891 0.32% 1,599,041
2008-07-07 2008-07-03 16.079 101,338 -9,453 0.32% 1,629,447
2008-07-04 2008-07-02 16.079 110,791 -11,343 0.35% 1,781,445
2008-07-03 2008-06-30 15.868 122,134 +3,781 0.39% 1,937,993
2008-07-02 2008-06-27 15.974 118,353 -47,266 0.38% 1,890,517
2008-06-30 2008-06-26 15.762 165,619 -45,375 0.53% 2,610,482
2008-06-27 2008-06-25 13.752 210,994 +9,453 0.67% 2,901,601
2008-06-23 2008-06-19 13.752 201,541 +1,513 0.64% 2,771,603
2008-06-20 2008-06-18 13.329 200,028 +21,175 0.64% 2,666,157
2008-06-19 2008-06-17 12.483 178,853 -1,891 0.57% 2,232,557
2008-06-18 2008-06-16 12.800 180,744 +44,619 0.58% 2,313,522
2008-06-17 2008-06-13 11.531 136,125 -16,638 0.43% 1,569,599
2008-06-16 2008-06-12 11.213 152,763 +10,210 0.49% 1,712,964
2008-06-13 2008-06-11 12.059 142,553 +10,209 0.45% 1,719,117
2008-06-12 2008-06-10 13.223 132,344 -5,672 0.42% 1,750,002
2008-06-11 2008-06-06 13.646 138,016 +12,100 0.44% 1,883,404
2008-06-10 2008-06-05 13.540 125,916 +19,663 0.40% 1,704,964
2008-06-06 2008-06-04 12.483 106,253 -5,672 0.34% 1,326,318
2008-06-05 2008-06-03 12.588 111,925 +6,428 0.36% 1,408,959
2008-06-04 2008-06-02 13.012 105,497 -17,394 0.34% 1,372,681
2008-06-03 2008-05-30 11.954 122,891 +5,294 0.39% 1,469,003
2008-05-13 2008-05-08 9.309 117,597 -2,647 0.37% 1,094,720
2008-04-08 2008-04-03 9.203 120,244 +9,453 0.38% 1,106,642
2008-03-18 2008-03-14 9.309 110,791 -3,781 0.35% 1,031,363
2008-03-04 2008-02-29 9.732 114,572 +1,891 0.37% 1,115,040
2008-03-03 2008-02-28 9.309 112,681 +9,453 0.36% 1,048,957
2008-01-18 2008-01-16 10.790 103,228 +5,672 0.33% 1,113,838
2008-01-04 2008-01-02 11.319 97,556 +2,647 0.31% 1,104,236
2008-01-03 2007-12-31 12.059 94,909 +6,428 0.30% 1,144,555
2007-12-27 2007-12-20 11.253 88,481 +1,975 0.28% 995,670
2007-12-14 2007-12-12 15.040 86,506 -9,242 0.28% 1,301,047
2007-12-13 2007-12-11 15.256 95,748 -6,654 0.31% 1,460,767
2007-12-11 2007-12-07 14.066 102,402 +4,806 0.33% 1,440,402
2007-12-10 2007-12-06 14.066 97,596 -1,848 0.32% 1,372,801
2007-12-07 2007-12-05 13.850 99,444 +9,242 0.32% 1,377,275
2007-11-29 2007-11-27 15.365 90,202 +3,696 0.29% 1,385,915
2007-11-27 2007-11-23 13.309 86,506 -1,848 0.28% 1,151,286
2007-11-23 2007-11-21 15.797 88,354 -1,848 0.29% 1,395,761
2007-11-22 2007-11-20 15.797 90,202 +739 0.29% 1,424,955
2007-11-21 2007-11-19 16.230 89,463 -44,731 0.29% 1,452,001
2007-11-20 2007-11-16 15.148 134,194 +5,914 0.44% 2,032,793
2007-11-19 2007-11-15 15.040 128,280 -2,957 0.42% 1,929,327
2007-11-16 2007-11-14 15.365 131,237 -1,109 0.43% 2,016,400
2007-11-15 2007-11-13 12.443 132,346 +20,332 0.43% 1,646,799
2007-11-07 2007-11-05 10.279 112,014 -5,545 0.37% 1,151,405
2007-11-01 2007-10-30 10.604 117,559 -2,957 0.38% 1,246,562
2007-10-31 2007-10-29 10.820 120,516 -740 0.39% 1,303,998
2007-10-30 2007-10-26 11.037 121,256 +9,242 0.40% 1,338,245
2007-10-29 2007-10-25 10.820 112,014 -12,938 0.37% 1,212,005
2007-10-26 2007-10-24 10.496 124,952 +18,853 0.41% 1,311,436
2007-10-12 2007-10-10 8.872 106,099 -9,242 0.35% 941,363
2007-09-25 2007-09-21 8.440 115,341 -9,242 0.38% 973,443
2007-09-21 2007-09-19 8.656 124,583 -9,242 0.41% 1,078,402
2007-08-31 2007-08-29 9.424 133,825 +6,298 0.44% 1,261,192
2007-08-10 2007-08-08 10.105 127,527 -2,114 0.44% 1,288,719
2007-08-09 2007-08-07 9.992 129,641 +17,614 0.44% 1,295,362
2007-08-07 2007-08-03 10.219 112,027 -8,807 0.38% 1,144,804
2007-08-02 2007-07-31 10.219 120,834 +8,807 0.41% 1,234,803
2007-07-27 2007-07-25 10.560 112,027 +8,808 0.38% 1,182,964
2007-07-25 2007-07-23 9.992 103,219 +17,614 0.35% 1,031,355
2007-06-29 2007-06-27 10.446 85,605 -8,807 0.29% 894,238
2007-06-28 2007-06-26 10.105 94,412 +8,807 0.32% 954,076
2007-06-26 2007-06-22 9.765 85,605 0.29% 835,918

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