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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-21 2024-03-19 3.490 0 +0
2024-03-20 2024-03-18 3.490 0 -4,852,500
2024-03-13 2024-03-11 3.490 4,852,500 +4,285,500 1.17% 16,935,225
2024-03-01 2024-02-28 3.460 567,000 +296,000 0.14% 1,961,820
2024-01-11 2024-01-09 3.390 271,000 -10,000 0.07% 918,690
2023-12-15 2023-12-13 3.340 281,000 -2,500 0.07% 938,540
2023-12-11 2023-12-07 3.350 283,500 +2,500 0.07% 949,725
2023-12-08 2023-12-06 3.300 281,000 -26,500 0.07% 927,300
2023-12-07 2023-12-05 3.230 307,500 -317,500 0.07% 993,225
2023-12-05 2023-12-01 1.710 625,000 -20,000 0.15% 1,068,750
2023-11-21 2023-11-17 1.700 645,000 +7,500 0.16% 1,096,500
2023-11-02 2023-10-31 1.600 637,500 +5,000 0.15% 1,020,000
2023-10-31 2023-10-27 1.730 632,500 +4,000 0.15% 1,094,225
2023-10-26 2023-10-24 1.790 628,500 +26,000 0.15% 1,125,015
2023-10-25 2023-10-20 1.800 602,500 +500 0.15% 1,084,500
2023-09-12 2023-09-07 1.190 602,000 +30,000 0.15% 716,380
2023-08-11 2023-08-09 1.370 572,000 -8,500 0.14% 783,640
2023-07-26 2023-07-24 1.450 580,500 +6,000 0.14% 841,725
2023-07-03 2023-06-29 1.520 574,500 -4,000 0.14% 873,240
2023-05-04 2023-05-02 1.650 578,500 -30,000 0.14% 954,525
2023-04-21 2023-04-19 1.520 608,500 -20,000 0.15% 924,920
2023-04-17 2023-04-13 1.350 628,500 +2,500 0.15% 848,475
2023-04-12 2023-04-06 1.280 626,000 -8,000 0.15% 801,280
2023-01-30 2023-01-26 1.620 634,000 -500 0.15% 1,027,080
2022-12-28 2022-12-22 1.530 634,500 +40,000 0.15% 970,785
2022-11-09 2022-11-07 1.120 594,500 +18,000 0.14% 665,840
2022-08-18 2022-08-16 1.510 576,500 +20,000 0.14% 870,515
2022-08-16 2022-08-12 1.560 556,500 -3,000 0.13% 868,140
2022-06-23 2022-06-21 1.870 559,500 +55,000 0.14% 1,046,265
2022-06-01 2022-05-30 2.405 504,500 +10,000 0.12% 1,213,313
2022-05-31 2022-05-27 2.394 494,500 +48,316 0.12% 1,183,783
2022-03-23 2022-03-21 2.494 446,184 +21,655 0.12% 1,112,624
2022-03-18 2022-03-16 2.372 424,529 +15,790 0.11% 1,006,869
2022-03-17 2022-03-15 2.261 408,739 +11,730 0.11% 924,120
2022-03-15 2022-03-11 2.405 397,009 -13,084 0.11% 954,799
2022-03-04 2022-03-02 2.560 410,093 -15,339 0.11% 1,049,896
2022-02-28 2022-02-24 2.593 425,432 -3,609 0.11% 1,103,311
2022-02-25 2022-02-23 2.693 429,041 +14,437 0.11% 1,155,466
2022-02-08 2022-02-04 2.715 414,604 +18,497 0.11% 1,125,775
2022-02-07 2022-01-31 2.660 396,107 -26,167 0.11% 1,053,600
2022-01-21 2022-01-19 2.915 422,274 -7,218 0.11% 1,230,841
2022-01-19 2022-01-17 2.937 429,492 -2,707 0.12% 1,261,400
2022-01-18 2022-01-14 2.893 432,199 +5,414 0.12% 1,250,190
2022-01-17 2022-01-13 2.926 426,785 -16,241 0.11% 1,248,720
2022-01-11 2022-01-07 2.848 443,026 +1,353 0.12% 1,261,869
2021-12-30 2021-12-28 2.926 441,673 +9,023 0.12% 1,292,280
2021-12-23 2021-12-21 2.926 432,650 +13,083 0.12% 1,265,880
2021-12-22 2021-12-20 2.904 419,567 -14,436 0.11% 1,218,301
2021-12-21 2021-12-17 2.837 434,003 +4,511 0.12% 1,231,359
2021-12-13 2021-12-09 2.926 429,492 +5,414 0.12% 1,256,640
2021-12-10 2021-12-08 2.959 424,078 -6,767 0.11% 1,254,899
2021-12-09 2021-12-07 2.870 430,845 +6,316 0.12% 1,236,724
2021-12-08 2021-12-06 2.970 424,529 +2,707 0.11% 1,260,939
2021-12-07 2021-12-03 2.981 421,822 -4,963 0.11% 1,257,574
2021-12-02 2021-11-30 2.882 426,785 +4,060 0.11% 1,229,800
2021-11-25 2021-11-23 2.948 422,725 -4,511 0.11% 1,246,211
2021-11-18 2021-11-16 2.970 427,236 -3,158 0.11% 1,268,979
2021-11-15 2021-11-11 2.937 430,394 +2,707 0.12% 1,264,049
2021-11-11 2021-11-09 2.992 427,687 +1,804 0.11% 1,279,799
2021-11-08 2021-11-04 3.114 425,883 +3,609 0.11% 1,326,321
2021-10-27 2021-10-25 3.391 422,274 -18,045 0.11% 1,432,081
2021-10-25 2021-10-21 3.159 440,319 +18,045 0.12% 1,390,798
2021-09-17 2021-09-15 3.425 422,274 +1,805 0.11% 1,446,121
2021-09-16 2021-09-14 3.469 420,469 -4,511 0.11% 1,458,580
2021-09-15 2021-09-13 3.613 424,980 -7,219 0.11% 1,535,458
2021-09-14 2021-09-10 3.447 432,199 +9,023 0.12% 1,489,691
2021-09-13 2021-09-09 3.480 423,176 +7,218 0.11% 1,472,660
2021-08-31 2021-08-27 3.037 415,958 -9,022 0.11% 1,263,141
2021-08-30 2021-08-26 2.970 424,980 +9,022 0.11% 1,262,279
2021-08-16 2021-08-12 3.048 415,958 -2,706 0.11% 1,267,751
2021-08-12 2021-08-10 2.948 418,664 -5,414 0.11% 1,234,239
2021-07-30 2021-07-28 2.682 424,078 +6,316 0.11% 1,137,400
2021-07-23 2021-07-21 2.826 417,762 +902 0.11% 1,180,650
2021-07-08 2021-07-06 2.959 416,860 -4,511 0.11% 1,233,540
2021-07-02 2021-06-29 2.749 421,371 +6,316 0.11% 1,158,159
2021-06-23 2021-06-21 2.926 415,055 -4,512 0.11% 1,214,399
2021-06-21 2021-06-17 3.125 419,567 +33,385 0.11% 1,311,301
2021-06-03 2021-06-01 2.413 386,182 +13,770 0.10% 932,033
2021-03-22 2021-03-18 2.839 372,412 -8,701 0.10% 1,057,159
2021-02-18 2021-02-16 2.609 381,113 -8,702 0.11% 994,259
2021-02-10 2021-02-08 2.586 389,815 +8,702 0.11% 1,008,001
2021-02-08 2021-02-04 2.069 381,113 -17,403 0.11% 788,399
2020-12-08 2020-12-04 2.069 398,516 -1,740 0.11% 824,400
2020-11-03 2020-10-30 1.896 400,256 +4,350 0.11% 759,000
2020-10-30 2020-10-28 1.965 395,906 -43,506 0.11% 778,051
2020-10-05 2020-09-29 2.069 439,412 +5,221 0.12% 909,001
2020-09-30 2020-09-28 2.069 434,191 -4,351 0.12% 898,200
2020-09-23 2020-09-21 2.034 438,542 +4,351 0.12% 892,081
2020-07-31 2020-07-29 2.069 434,191 +17,403 0.12% 898,200
2020-07-29 2020-07-27 2.080 416,788 +43,506 0.12% 866,989
2020-07-20 2020-07-16 1.586 373,282 -8,702 0.10% 592,019
2020-07-08 2020-07-06 1.747 381,984 -43,506 0.11% 667,281
2020-06-08 2020-06-04 1.552 425,490 -257,991 0.12% 660,150
2020-06-05 2020-06-03 1.739 683,481 -69,175 0.19% 1,188,701
2020-06-04 2020-06-02 1.751 752,656 +36,459 0.21% 1,318,099
2020-02-14 2020-02-12 2.500 716,197 +8,280 0.21% 1,790,550
2019-12-27 2019-12-20 2.850 707,917 +4,968 0.21% 2,017,799
2019-11-11 2019-11-07 2.585 702,949 -16,560 0.21% 1,816,859
2019-09-05 2019-09-03 2.428 719,509 -41,399 0.21% 1,746,690
2019-07-22 2019-07-18 2.802 760,908 +4,140 0.22% 2,132,081
2019-06-05 2019-06-03 3.532 756,768 +52,845 0.22% 2,672,714
2019-04-15 2019-04-11 4.207 703,923 -43,129 0.22% 2,961,359
2019-03-06 2019-03-04 4.064 747,052 +15,403 0.23% 3,036,100
2018-11-19 2018-11-15 3.441 731,649 +15,403 0.23% 2,517,500
2018-09-21 2018-09-19 3.571 716,246 -15,403 0.22% 2,557,501
2018-08-17 2018-08-15 3.830 731,649 +15,403 0.23% 2,802,500
2018-05-31 2018-05-29 5.341 716,246 +33,647 0.22% 3,825,302
2018-05-24 2018-05-21 5.273 682,599 +7,340 0.22% 3,599,101
2018-05-18 2018-05-16 5.368 675,259 +9,542 0.22% 3,624,800
2018-05-02 2018-04-27 5.123 665,717 -14,680 0.22% 3,410,318
2018-04-30 2018-04-26 5.082 680,397 +14,680 0.22% 3,457,711
2018-04-19 2018-04-17 5.368 665,717 +44,038 0.22% 3,573,578
2018-04-03 2018-03-28 5.436 621,679 -10,275 0.20% 3,379,532
2018-03-26 2018-03-22 5.518 631,954 +14,679 0.21% 3,487,048
2018-02-28 2018-02-26 5.763 617,275 +28,625 0.20% 3,557,431
2018-02-07 2018-02-05 6.185 588,650 +7,340 0.19% 3,641,082
2018-02-02 2018-01-31 6.376 581,310 +14,680 0.19% 3,706,560
2018-02-01 2018-01-30 6.281 566,630 +73,397 0.19% 3,558,917
2018-01-31 2018-01-29 6.417 493,233 +36,699 0.16% 3,165,122
2018-01-29 2018-01-25 6.254 456,534 +14,680 0.15% 2,854,981
2018-01-16 2018-01-12 6.730 441,854 -7,340 0.15% 2,973,878
2018-01-03 2017-12-29 6.049 449,194 -22,019 0.15% 2,717,280
2017-12-04 2017-11-30 5.286 471,213 -367 0.16% 2,490,958
2017-11-16 2017-11-14 5.354 471,580 +14,679 0.16% 2,525,023
2017-11-07 2017-11-03 5.749 456,901 +14,680 0.15% 2,626,951
2017-11-06 2017-11-02 6.049 442,221 -7,340 0.15% 2,675,098
2017-11-03 2017-11-01 5.450 449,561 +36,699 0.15% 2,450,000
2017-10-31 2017-10-27 6.341 412,862 +31,394 0.14% 2,617,809
2017-10-27 2017-10-25 6.385 381,468 +6,782 0.14% 2,435,626
2017-10-26 2017-10-24 6.370 374,686 +20,345 0.13% 2,386,799
2017-10-23 2017-10-19 6.282 354,341 +13,563 0.13% 2,225,849
2017-08-25 2017-08-22 6.341 340,778 -11,868 0.12% 2,160,750
2017-08-18 2017-08-16 6.577 352,646 +11,868 0.13% 2,319,201
2017-08-17 2017-08-15 6.813 340,778 +6,782 0.12% 2,321,550
2017-03-08 2017-03-06 8.110 333,996 -13,564 0.12% 2,708,748
2017-03-07 2017-03-03 8.243 347,560 +6,782 0.12% 2,864,878
2017-03-06 2017-03-02 8.243 340,778 -59,339 0.12% 2,808,976
2017-03-02 2017-02-28 8.110 400,117 -2,374 0.14% 3,244,997
2017-02-03 2017-02-01 7.461 402,491 -7,121 0.14% 3,003,110
2017-01-25 2017-01-23 7.284 409,612 +6,443 0.15% 2,983,762
2017-01-24 2017-01-20 7.388 403,169 -2,713 0.14% 2,978,444
2017-01-18 2017-01-16 7.211 405,882 +2,713 0.14% 2,926,667
2017-01-16 2017-01-12 7.461 403,169 -4,747 0.14% 3,008,169
2017-01-06 2017-01-04 7.093 407,916 +1,017 0.15% 2,893,213
2017-01-04 2016-12-30 7.152 406,899 +10,172 0.15% 2,910,000
2016-12-28 2016-12-22 7.240 396,727 +4,748 0.14% 2,872,353
2016-12-23 2016-12-21 7.329 391,979 -2,713 0.14% 2,872,657
2016-12-22 2016-12-20 7.255 394,692 +1,356 0.14% 2,863,440
2016-12-21 2016-12-19 7.329 393,336 +1,357 0.14% 2,882,602
2016-12-20 2016-12-16 7.506 391,979 -6,104 0.14% 2,942,017
2016-12-19 2016-12-15 7.343 398,083 -4,069 0.14% 2,923,261
2016-12-16 2016-12-14 7.314 402,152 +5,425 0.14% 2,941,281
2016-12-15 2016-12-13 7.447 396,727 +2,713 0.14% 2,954,253
2016-12-13 2016-12-09 7.535 394,014 +3,391 0.14% 2,968,911
2016-12-12 2016-12-08 7.565 390,623 -6,782 0.14% 2,954,879
2016-12-08 2016-12-06 7.447 397,405 -5,425 0.14% 2,959,302
2016-12-07 2016-12-05 7.432 402,830 +5,764 0.14% 2,993,760
2016-12-05 2016-12-01 7.476 397,066 -1,695 0.14% 2,968,488
2016-12-01 2016-11-29 7.461 398,761 +5,425 0.14% 2,975,280
2016-11-30 2016-11-28 7.506 393,336 +678 0.14% 2,952,202
2016-11-29 2016-11-25 7.565 392,658 -2,712 0.14% 2,970,273
2016-11-28 2016-11-24 7.476 395,370 +53,575 0.14% 2,955,808
2016-11-22 2016-11-18 7.535 341,795 +5,425 0.12% 2,575,439
2016-11-21 2016-11-17 7.550 336,370 -4,069 0.12% 2,539,521
2016-11-18 2016-11-16 7.417 340,439 +4,069 0.12% 2,525,061
2016-11-17 2016-11-15 7.491 336,370 -6,782 0.12% 2,519,681
2016-11-11 2016-11-09 7.491 343,152 +3,391 0.12% 2,570,484
2016-11-08 2016-11-04 7.712 339,761 +3,391 0.12% 2,620,232
2016-11-07 2016-11-03 7.712 336,370 -3,391 0.12% 2,594,081
2016-11-04 2016-11-02 7.712 339,761 -2,712 0.12% 2,620,232
2016-10-31 2016-10-27 7.609 342,473 +8,816 0.12% 2,605,797
2016-10-27 2016-10-25 7.727 333,657 +6,103 0.12% 2,578,078
2016-10-18 2016-10-14 8.007 327,554 +3,391 0.12% 2,622,692
2016-09-22 2016-09-20 8.405 324,163 +2,713 0.12% 2,724,601
2016-09-15 2016-09-13 8.081 321,450 -3,391 0.11% 2,597,518
2016-09-13 2016-09-09 8.154 324,841 +3,391 0.12% 2,648,870
2016-08-18 2016-08-16 9.998 321,450 -6,782 0.11% 3,213,718
2016-08-12 2016-08-10 9.673 328,232 -2,034 0.12% 3,175,041
2016-08-10 2016-08-08 9.585 330,266 -20,345 0.12% 3,165,496
2016-08-08 2016-08-04 9.290 350,611 -3,391 0.12% 3,257,097
2016-08-04 2016-08-01 9.142 354,002 -18,989 0.13% 3,236,399
2016-08-03 2016-07-29 9.113 372,991 +3,391 0.13% 3,399,002
2016-06-06 2016-06-02 8.494 369,600 -3,391 0.13% 3,139,200
2016-06-02 2016-05-31 9.193 372,991 -20,345 0.13% 3,428,960
2016-06-01 2016-05-30 9.333 393,336 +23,060 0.14% 3,670,967
2016-05-25 2016-05-23 8.479 370,276 -40,569 0.14% 3,139,500
2016-05-24 2016-05-20 8.386 410,845 -6,440 0.15% 3,445,197
2016-04-19 2016-04-15 9.007 417,285 +12,879 0.16% 3,758,401
2016-04-14 2016-04-12 9.690 404,406 +1,932 0.15% 3,918,722
2016-04-13 2016-04-11 9.255 402,474 -3,220 0.15% 3,725,001
2016-04-11 2016-04-07 9.550 405,694 +3,220 0.15% 3,874,503
2016-04-08 2016-04-06 9.209 402,474 -28,978 0.15% 3,706,251
2016-04-07 2016-04-05 9.364 431,452 -3,220 0.16% 4,040,100
2016-04-06 2016-04-01 8.976 434,672 +1,932 0.16% 3,901,502
2015-12-30 2015-12-28 5.699 432,740 -32,198 0.16% 2,466,241
2015-12-28 2015-12-22 5.606 464,938 +32,198 0.17% 2,606,421
2015-11-10 2015-11-06 5.497 432,740 -19,319 0.16% 2,378,880
2015-10-27 2015-10-23 5.466 452,059 +6,440 0.17% 2,471,042
2015-10-20 2015-10-16 5.482 445,619 +19,319 0.17% 2,442,760
2015-10-19 2015-10-15 5.497 426,300 +64,395 0.16% 2,343,478
2015-10-07 2015-10-05 5.093 361,905 -12,879 0.14% 1,843,362
2015-10-06 2015-10-02 4.954 374,784 +6,440 0.14% 1,856,582
2015-09-25 2015-09-23 4.907 368,344 +6,439 0.14% 1,807,520
2015-09-24 2015-09-22 5.062 361,905 -6,439 0.14% 1,832,122
2015-09-23 2015-09-21 5.016 368,344 +6,439 0.14% 1,847,560
2015-09-22 2015-09-18 5.171 361,905 -3,219 0.14% 1,871,463
2015-09-21 2015-09-17 5.062 365,124 +3,219 0.14% 1,848,418
2015-09-18 2015-09-16 5.016 361,905 -57,634 0.14% 1,815,262
2015-09-17 2015-09-15 4.923 419,539 -45,077 0.16% 2,065,256
2015-09-16 2015-09-14 5.078 464,616 -24,792 0.17% 2,359,306
2015-09-07 2015-09-02 4.861 489,408 -24,471 0.18% 2,378,799
2015-09-01 2015-08-28 5.513 513,879 +24,471 0.19% 2,832,902
2015-06-12 2015-06-10 9.736 489,408 +66,005 0.18% 4,764,917
2015-06-11 2015-06-09 9.862 423,403 +210,471 0.16% 4,175,736
2015-06-10 2015-06-08 9.878 212,932 +126,745 0.08% 2,103,364
2015-06-05 2015-06-03 10.036 86,187 +6,338 0.03% 864,964
2015-06-02 2015-05-29 9.515 79,849 -4,436 0.03% 759,777
2015-06-01 2015-05-28 9.263 84,285 -6,338 0.03% 780,706
2015-04-16 2015-04-14 9.136 90,623 +33,588 0.03% 827,973
2015-04-15 2015-04-13 9.247 57,035 -7,605 0.02% 527,398
2015-04-14 2015-04-10 8.269 64,640 -12,674 0.02% 534,480
2015-04-13 2015-04-09 8.205 77,314 -6,338 0.03% 634,396
2015-03-31 2015-03-27 6.722 83,652 -4,436 0.03% 562,322
2015-03-30 2015-03-26 6.501 88,088 +4,436 0.03% 572,681
2015-03-26 2015-03-24 6.691 83,652 -3,802 0.03% 559,682
2015-03-25 2015-03-23 6.312 87,454 -6,337 0.03% 552,000
2015-03-23 2015-03-19 6.533 93,791 +3,802 0.04% 612,718
2015-03-20 2015-03-18 6.738 89,989 -43,410 0.03% 606,340
2015-03-19 2015-03-17 6.722 133,399 -634 0.05% 896,729
2015-03-18 2015-03-16 6.833 134,033 +3,802 0.05% 915,796
2015-03-10 2015-03-06 6.975 130,231 +27,568 0.05% 908,313
2015-03-09 2015-03-05 7.069 102,663 +12,674 0.04% 725,757
2015-03-05 2015-03-03 6.927 89,989 +12,675 0.03% 623,380
2014-12-15 2014-12-11 7.369 77,314 -6,338 0.03% 569,737
2014-12-08 2014-12-04 7.748 83,652 +6,338 0.03% 648,122
2014-12-03 2014-12-01 7.322 77,314 -4,120 0.03% 566,077
2014-11-28 2014-11-26 7.338 81,434 +4,120 0.03% 597,527
2014-10-16 2014-10-14 6.201 77,314 -6,021 0.03% 479,457
2014-09-29 2014-09-25 6.359 83,335 -3,168 0.03% 529,946
2014-09-18 2014-09-16 6.391 86,503 -317 0.03% 552,822
2014-09-12 2014-09-10 6.391 86,820 +6,337 0.03% 554,848
2014-09-11 2014-09-08 6.485 80,483 -6,337 0.03% 521,969
2014-09-08 2014-09-04 6.438 86,820 +6,337 0.03% 558,958
2014-06-05 2014-06-03 7.321 80,483 +3,809 0.03% 589,224
2014-04-07 2014-04-03 7.288 76,674 -2,717 0.03% 558,798
2014-03-31 2014-03-27 6.990 79,391 -12,075 0.03% 554,930
2014-03-28 2014-03-26 7.073 91,466 -12,074 0.04% 646,907
2014-03-26 2014-03-24 7.189 103,540 -18,112 0.04% 744,307
2014-03-11 2014-03-07 6.857 121,652 -21,131 0.05% 834,207
2014-01-28 2014-01-24 7.354 142,783 -12,075 0.06% 1,050,059
2014-01-16 2014-01-14 7.603 154,858 +6,037 0.06% 1,177,336
2014-01-13 2014-01-09 7.503 148,821 -6,037 0.06% 1,116,649
2013-12-16 2013-12-12 8.100 154,858 -2,415 0.06% 1,254,286
2013-12-13 2013-12-11 8.083 157,273 -9,660 0.06% 1,271,242
2013-12-09 2013-12-05 8.000 166,933 -6,037 0.07% 1,335,499
2013-12-04 2013-12-02 8.199 172,970 +12,075 0.07% 1,418,176
2013-11-20 2013-11-18 7.951 160,895 -3,623 0.06% 1,279,198
2013-11-13 2013-11-11 7.901 164,518 +3,623 0.07% 1,299,828
2013-11-08 2013-11-06 8.083 160,895 -604 0.06% 1,300,518
2013-11-07 2013-11-05 8.149 161,499 -12,075 0.06% 1,316,101
2013-10-04 2013-10-02 7.570 173,574 -6,037 0.07% 1,313,878
2013-09-30 2013-09-26 7.553 179,611 -6,037 0.07% 1,356,600
2013-08-29 2013-08-27 7.470 185,648 +1,207 0.07% 1,386,823
2013-08-28 2013-08-26 7.371 184,441 +10,264 0.07% 1,359,476
2013-08-22 2013-08-20 8.050 174,177 +5,433 0.07% 1,402,107
2013-08-21 2013-08-19 8.199 168,744 +3,623 0.07% 1,383,527
2013-08-20 2013-08-16 8.265 165,121 -1,208 0.07% 1,364,762
2013-08-16 2013-08-13 8.381 166,329 -11,773 0.07% 1,394,032
2013-08-13 2013-08-09 8.100 178,102 -905 0.07% 1,442,553
2013-08-12 2013-08-08 8.050 179,007 +1,811 0.07% 1,440,988
2013-08-07 2013-08-05 8.216 177,196 -2,415 0.07% 1,455,760
2013-08-01 2013-07-30 7.636 179,611 -2,415 0.07% 1,371,475
2013-07-31 2013-07-29 7.619 182,026 -2,415 0.07% 1,386,901
2013-07-30 2013-07-26 7.868 184,441 +2,415 0.07% 1,451,126
2013-07-26 2013-07-24 7.719 182,026 +4,226 0.07% 1,404,991
2013-07-24 2013-07-22 7.553 177,800 -35,016 0.07% 1,342,922
2013-07-23 2013-07-19 7.619 212,816 +35,016 0.09% 1,621,497
2013-07-22 2013-07-18 7.619 177,800 -12,074 0.07% 1,354,702
2013-07-19 2013-07-17 7.851 189,874 +12,074 0.08% 1,490,727
2013-07-18 2013-07-16 7.868 177,800 -50,713 0.07% 1,398,877
2013-07-16 2013-07-12 7.387 228,513 +16,904 0.09% 1,688,107
2013-07-11 2013-07-09 7.238 211,609 +33,809 0.08% 1,531,686
2013-07-09 2013-07-05 7.271 177,800 -3,622 0.07% 1,292,857
2013-07-08 2013-07-04 7.288 181,422 +3,622 0.07% 1,322,199
2013-07-05 2013-07-03 7.354 177,800 +2,415 0.07% 1,307,582
2013-06-28 2013-06-26 7.619 175,385 +6,641 0.07% 1,336,301
2013-06-27 2013-06-25 7.387 168,744 -7,848 0.07% 1,246,572
2013-06-26 2013-06-24 7.503 176,592 +8,452 0.07% 1,325,023
2013-06-25 2013-06-21 7.984 168,140 -8,452 0.07% 1,342,370
2013-06-21 2013-06-19 8.000 176,592 +12,074 0.07% 1,412,773
2013-06-20 2013-06-18 8.149 164,518 -6,037 0.07% 1,340,703
2013-06-19 2013-06-17 7.884 170,555 +906 0.07% 1,344,700
2013-06-18 2013-06-14 7.801 169,649 +2,415 0.07% 1,323,507
2013-06-17 2013-06-13 8.083 167,234 -26,263 0.07% 1,351,757
2013-06-14 2013-06-11 7.835 193,497 -2,113 0.08% 1,515,966
2013-06-13 2013-06-10 7.669 195,610 +21,735 0.08% 1,500,121
2013-06-11 2013-06-07 7.536 173,875 +22,338 0.07% 1,310,396
2013-06-10 2013-06-06 8.017 151,537 +3,622 0.06% 1,214,838
2013-06-07 2013-06-05 8.365 147,915 +3,019 0.06% 1,237,251
2013-06-03 2013-05-30 8.365 144,896 -4,830 0.06% 1,211,998
2013-05-31 2013-05-29 8.996 149,726 -60,374 0.06% 1,346,968
2013-05-30 2013-05-28 9.252 210,100 +6,241 0.08% 1,943,904
2013-05-23 2013-05-21 8.723 203,859 +5,858 0.08% 1,778,281
2013-05-22 2013-05-20 8.843 198,001 -2,929 0.08% 1,750,841
2013-05-21 2013-05-16 8.808 200,930 +2,929 0.08% 1,769,881
2013-05-20 2013-05-15 8.587 198,001 +36,906 0.08% 1,700,141
2013-05-16 2013-05-14 8.330 161,095 +29,290 0.07% 1,341,996
2013-05-14 2013-05-10 8.211 131,805 +21,674 0.05% 1,082,247
2013-05-10 2013-05-08 7.426 110,131 -20,503 0.05% 817,802
2013-05-09 2013-05-07 7.340 130,634 +20,503 0.05% 958,902
2013-05-07 2013-05-03 7.340 110,131 -11,716 0.05% 808,402
2013-05-03 2013-04-30 7.272 121,847 -9,958 0.05% 886,082
2013-05-02 2013-04-29 7.084 131,805 +18,159 0.05% 933,748
2013-04-30 2013-04-26 7.187 113,646 -18,159 0.05% 816,744
2013-04-29 2013-04-25 7.255 131,805 +1,171 0.05% 956,247
2013-04-24 2013-04-22 7.426 130,634 -2,050 0.05% 970,052
2013-04-23 2013-04-19 7.204 132,684 +7,322 0.05% 955,830
2013-04-19 2013-04-17 7.170 125,362 -8,787 0.05% 898,803
2013-04-18 2013-04-16 7.289 134,149 +20,503 0.06% 977,833
2013-04-16 2013-04-12 7.409 113,646 -20,503 0.05% 841,964
2013-04-11 2013-04-09 7.306 134,149 -3,514 0.06% 980,123
2013-04-10 2013-04-08 7.084 137,663 -6,151 0.06% 975,247
2013-04-09 2013-04-05 6.965 143,814 +2,929 0.06% 1,001,638
2013-04-08 2013-04-03 7.136 140,885 +3,515 0.06% 1,005,288
2013-04-03 2013-03-28 7.375 137,370 -2,929 0.06% 1,013,037
2013-04-02 2013-03-27 7.221 140,299 -1,758 0.06% 1,013,082
2013-03-28 2013-03-26 7.289 142,057 +7,616 0.06% 1,035,476
2013-03-27 2013-03-25 7.443 134,441 -1,758 0.06% 1,000,617
2013-03-26 2013-03-22 7.443 136,199 -5,858 0.06% 1,013,701
2013-03-25 2013-03-21 7.204 142,057 -5,858 0.06% 1,023,351
2013-03-22 2013-03-20 7.255 147,915 -16,402 0.06% 1,073,126
2013-03-21 2013-03-19 6.862 164,317 +5,858 0.07% 1,127,608
2013-03-20 2013-03-18 6.965 158,459 +28,118 0.07% 1,103,638
2013-03-18 2013-03-14 7.545 130,341 -7,029 0.05% 983,451
2013-03-15 2013-03-13 7.033 137,370 +7,029 0.06% 966,137
2013-03-14 2013-03-12 7.357 130,341 -1,757 0.05% 958,976
2013-03-12 2013-03-08 7.699 132,098 +2,929 0.05% 1,017,003
2013-03-08 2013-03-06 7.938 129,169 -8,787 0.05% 1,025,323
2013-03-07 2013-03-05 7.613 137,956 -1,172 0.06% 1,050,328
2013-03-06 2013-03-04 7.477 139,128 -26,361 0.06% 1,040,251
2013-03-04 2013-02-28 6.897 165,489 +4,101 0.07% 1,141,300
2013-03-01 2013-02-27 6.743 161,388 -1,465 0.07% 1,088,223
2013-02-28 2013-02-26 6.845 162,853 +7,323 0.07% 1,114,781
2013-02-25 2013-02-21 7.067 155,530 +12,887 0.06% 1,099,168
2013-02-22 2013-02-20 7.289 142,643 -36,026 0.06% 1,039,747
2013-02-21 2013-02-19 6.862 178,669 +9,665 0.07% 1,226,097
2013-02-20 2013-02-18 7.016 169,004 +8,787 0.07% 1,185,737
2013-02-19 2013-02-15 7.067 160,217 -11,130 0.07% 1,132,292
2013-02-15 2013-02-08 6.982 171,347 -5,858 0.07% 1,196,325
2013-02-14 2013-02-07 6.914 177,205 +6,444 0.07% 1,225,125
2013-02-08 2013-02-06 6.982 170,761 -7,616 0.07% 1,192,234
2013-02-07 2013-02-05 6.828 178,377 +7,616 0.07% 1,218,003
2013-02-06 2013-02-04 6.965 170,761 -18,160 0.07% 1,189,319
2013-02-05 2013-02-01 6.811 188,921 -5,858 0.08% 1,286,775
2013-02-01 2013-01-30 6.845 194,779 +586 0.08% 1,333,325
2013-01-31 2013-01-29 6.879 194,193 +8,494 0.08% 1,335,944
2013-01-30 2013-01-28 6.948 185,699 -12,009 0.08% 1,290,189
2013-01-24 2013-01-22 7.067 197,708 +1,464 0.08% 1,397,250
2013-01-23 2013-01-21 7.136 196,244 -15,230 0.08% 1,400,303
2013-01-22 2013-01-18 6.914 211,474 +14,352 0.09% 1,462,047
2013-01-21 2013-01-17 6.794 197,122 +11,716 0.08% 1,339,268
2013-01-18 2013-01-16 6.931 185,406 +5,272 0.08% 1,284,989
2013-01-17 2013-01-15 7.033 180,134 +23,725 0.07% 1,266,900
2013-01-16 2013-01-14 7.221 156,409 -1,757 0.06% 1,129,410
2013-01-08 2013-01-04 5.394 158,166 -5,858 0.07% 853,198
2012-12-19 2012-12-17 4.916 164,024 +11,716 0.07% 806,398
2012-12-17 2012-12-13 4.831 152,308 +5,858 0.06% 735,798
2012-12-11 2012-12-07 4.797 146,450 +5,858 0.06% 702,498
2012-12-07 2012-12-05 4.780 140,592 +5,858 0.06% 671,998
2012-10-08 2012-10-04 4.848 134,734 +2,929 0.06% 653,198
2012-07-23 2012-07-19 4.882 131,805 +4,393 0.05% 643,498
2012-07-18 2012-07-16 4.968 127,412 +5,858 0.05% 632,926
2012-06-22 2012-06-20 4.916 121,554 -11,716 0.05% 597,601
2012-06-07 2012-06-05 5.452 133,270 +3,067 0.06% 726,522
2012-05-16 2012-05-14 5.888 130,203 -5,723 0.06% 766,678
2012-04-30 2012-04-26 6.727 135,926 +5,723 0.06% 914,377
2012-04-26 2012-04-24 6.622 130,203 -5,723 0.06% 862,228
2012-04-19 2012-04-17 6.675 135,926 +5,723 0.06% 907,252
2012-03-27 2012-03-23 7.304 130,203 -6,867 0.06% 950,953
2012-03-23 2012-03-21 7.601 137,070 +6,867 0.06% 1,041,822
2012-02-24 2012-02-22 8.230 130,203 -28,616 0.06% 1,071,529
2012-02-22 2012-02-20 7.793 158,819 +28,616 0.07% 1,237,654
2012-02-21 2012-02-17 7.775 130,203 -2,861 0.06% 1,012,378
2012-01-30 2012-01-26 7.042 133,064 -2,862 0.06% 936,974
2012-01-10 2012-01-06 6.762 135,926 -5,723 0.06% 919,127
2011-12-21 2011-12-19 6.640 141,649 -2,003 0.06% 940,500
2011-12-20 2011-12-16 7.199 143,652 -286 0.06% 1,034,120
2011-12-15 2011-12-13 7.269 143,938 +1,717 0.06% 1,046,238
2011-12-14 2011-12-12 7.496 142,221 +572 0.06% 1,066,063
2011-12-06 2011-12-02 7.636 141,649 -1,717 0.06% 1,081,575
2011-11-23 2011-11-21 7.042 143,366 +1,717 0.06% 1,009,516
2011-11-10 2011-11-08 7.461 141,649 -2,862 0.06% 1,056,825
2011-10-27 2011-10-25 7.181 144,511 -5,723 0.06% 1,037,778
2011-10-25 2011-10-21 6.692 150,234 -572 0.06% 1,005,377
2011-10-21 2011-10-19 6.867 150,806 +5,723 0.06% 1,035,555
2011-10-18 2011-10-14 7.269 145,083 -5,723 0.06% 1,054,561
2011-10-17 2011-10-13 7.374 150,806 +5,723 0.06% 1,111,970
2011-09-28 2011-09-26 6.360 145,083 -2,289 0.06% 922,741
2011-09-26 2011-09-22 6.692 147,372 -26,327 0.06% 986,224
2011-09-19 2011-09-15 6.902 173,699 +2,862 0.07% 1,198,826
2011-09-12 2011-09-08 7.216 170,837 -6,868 0.07% 1,232,803
2011-09-08 2011-09-06 7.199 177,705 -5,723 0.08% 1,279,260
2011-09-05 2011-09-01 7.251 183,428 +14,308 0.08% 1,330,073
2011-09-02 2011-08-31 7.216 169,120 -5,723 0.07% 1,220,413
2011-08-30 2011-08-26 6.972 174,843 +6,867 0.07% 1,218,942
2011-08-29 2011-08-25 7.234 167,976 -1,144 0.07% 1,215,093
2011-08-24 2011-08-22 7.234 169,120 +5,723 0.07% 1,223,368
2011-08-22 2011-08-18 8.439 163,397 +5,723 0.07% 1,378,964
2011-08-19 2011-08-17 8.719 157,674 -5,723 0.07% 1,374,746
2011-08-10 2011-08-08 8.142 163,397 -2,862 0.07% 1,330,429
2011-08-02 2011-07-29 9.261 166,259 +2,862 0.07% 1,539,653
2011-07-29 2011-07-27 9.540 163,397 -11,446 0.07% 1,558,829
2011-07-27 2011-07-25 9.610 174,843 +5,723 0.07% 1,680,246
2011-07-21 2011-07-19 9.435 169,120 -5,723 0.07% 1,595,698
2011-07-12 2011-07-08 9.994 174,843 +5,723 0.07% 1,747,456
2011-07-07 2011-07-05 10.344 169,120 +1,717 0.07% 1,749,357
2011-07-06 2011-07-04 10.449 167,403 +1,717 0.07% 1,749,147
2011-07-04 2011-06-29 9.907 165,686 -573 0.07% 1,641,462
2011-06-30 2011-06-28 9.680 166,259 +573 0.07% 1,609,373
2011-06-27 2011-06-23 9.383 165,686 +1,144 0.07% 1,554,612
2011-06-22 2011-06-20 8.981 164,542 +4,007 0.07% 1,477,753
2011-06-15 2011-06-13 10.187 160,535 -5,438 0.07% 1,635,310
2011-06-14 2011-06-10 10.029 165,973 +2,862 0.07% 1,664,605
2011-06-13 2011-06-09 10.064 163,111 +572 0.07% 1,641,601
2011-06-08 2011-06-03 10.484 162,539 -5,723 0.07% 1,704,004
2011-06-07 2011-06-02 10.606 168,262 +17,170 0.07% 1,784,582
2011-06-03 2011-06-01 10.920 151,092 +4,006 0.06% 1,649,998
2011-06-02 2011-05-31 10.326 147,086 +3,434 0.06% 1,518,870
2011-05-30 2011-05-26 10.117 143,652 -3,434 0.06% 1,453,289
2011-05-25 2011-05-23 10.519 147,086 +3,434 0.06% 1,547,140
2011-05-24 2011-05-20 10.711 143,652 +6,868 0.06% 1,538,629
2011-05-20 2011-05-18 11.619 136,784 -1,717 0.06% 1,589,347
2011-05-19 2011-05-17 11.550 138,501 +6,009 0.06% 1,599,618
2011-05-16 2011-05-12 11.532 132,492 +572 0.06% 1,527,902
2011-05-13 2011-05-11 11.672 131,920 -5,723 0.06% 1,539,746
2011-05-11 2011-05-06 12.144 137,643 +6,296 0.06% 1,671,478
2011-05-09 2011-05-05 12.074 131,347 +5,723 0.06% 1,585,843
2011-05-03 2011-04-28 12.458 125,624 -4,006 0.05% 1,565,035
2011-04-29 2011-04-27 12.388 129,630 +5,151 0.05% 1,605,882
2011-04-28 2011-04-26 12.738 124,479 +4,578 0.05% 1,585,570
2011-04-26 2011-04-20 13.454 119,901 +13,164 0.05% 1,613,152
2011-04-21 2011-04-19 15.509 106,737 -8,585 0.05% 1,655,351
2011-04-20 2011-04-18 15.453 115,322 +7,223 0.05% 1,782,044
2011-04-18 2011-04-14 15.099 108,099 -2,146 0.05% 1,632,144
2011-04-15 2011-04-13 14.968 110,245 +1,073 0.05% 1,650,161
2011-04-14 2011-04-12 14.856 109,172 -2,683 0.05% 1,621,890
2011-04-11 2011-04-07 14.744 111,855 +2,683 0.05% 1,649,239
2011-04-06 2011-04-01 14.670 109,172 +2,682 0.05% 1,601,540
2011-03-31 2011-03-29 14.111 106,490 +9,120 0.05% 1,502,646
2011-03-30 2011-03-28 15.210 97,370 +2,682 0.04% 1,481,041
2011-03-29 2011-03-25 15.658 94,688 -268 0.04% 1,482,607
2011-03-24 2011-03-22 16.459 94,956 +6,170 0.04% 1,562,914
2011-03-23 2011-03-21 16.590 88,786 -2,683 0.04% 1,472,944
2011-03-21 2011-03-17 15.453 91,469 -62,231 0.04% 1,413,449
2011-03-18 2011-03-16 15.844 153,700 -2,682 0.07% 2,435,256
2011-03-15 2011-03-11 15.714 156,382 -5,365 0.07% 2,457,345
2011-03-14 2011-03-10 15.844 161,747 +5,365 0.07% 2,562,754
2011-03-10 2011-03-08 15.266 156,382 -2,682 0.07% 2,387,385
2011-03-09 2011-03-07 15.248 159,064 -5,365 0.07% 2,425,365
2011-03-07 2011-03-03 14.390 164,429 -2,682 0.07% 2,366,179
2011-02-18 2011-02-16 13.179 167,111 +3,487 0.08% 2,202,299
2011-02-17 2011-02-15 13.104 163,624 -3,487 0.07% 2,144,145
2011-02-10 2011-02-08 13.626 167,111 -13,949 0.08% 2,277,059
2011-02-01 2011-01-28 13.868 181,060 -7,510 0.08% 2,511,003
2011-01-24 2011-01-20 14.148 188,570 +10,729 0.08% 2,667,880
2011-01-19 2011-01-17 14.390 177,841 -10,729 0.08% 2,559,181
2011-01-07 2011-01-05 14.856 188,570 +24,141 0.08% 2,801,449
2011-01-05 2011-01-03 14.894 164,429 +1,609 0.07% 2,448,934
2011-01-04 2010-12-31 14.614 162,820 +1,073 0.07% 2,379,445
2010-12-29 2010-12-24 14.092 161,747 +3,756 0.07% 2,279,344
2010-12-28 2010-12-22 14.055 157,991 +5,364 0.07% 2,220,524
2010-12-23 2010-12-21 14.073 152,627 -30,042 0.07% 2,147,980
2010-12-20 2010-12-16 12.508 182,669 -2,146 0.08% 2,284,753
2010-12-14 2010-12-10 12.153 184,815 -5,365 0.08% 2,246,139
2010-12-10 2010-12-08 12.079 190,180 -2,682 0.09% 2,297,162
2010-12-07 2010-12-03 12.396 192,862 -5,365 0.09% 2,390,673
2010-12-06 2010-12-02 12.582 198,227 -2,146 0.09% 2,494,126
2010-12-02 2010-11-30 11.837 200,373 -5,365 0.09% 2,371,727
2010-11-22 2010-11-18 11.650 205,738 +5,365 0.09% 2,396,880
2010-11-18 2010-11-16 11.986 200,373 -5,365 0.09% 2,401,607
2010-11-17 2010-11-15 11.725 205,738 -536 0.09% 2,412,220
2010-11-15 2010-11-11 12.452 206,274 +5,365 0.09% 2,568,460
2010-11-02 2010-10-29 11.389 200,909 -9,657 0.09% 2,288,192
2010-10-29 2010-10-27 11.594 210,566 -5,365 0.09% 2,441,352
2010-10-28 2010-10-26 11.669 215,931 -5,364 0.10% 2,519,655
2010-10-27 2010-10-25 11.837 221,295 +15,557 0.10% 2,619,372
2010-10-26 2010-10-22 11.557 205,738 +2,683 0.09% 2,377,705
2010-10-25 2010-10-21 11.482 203,055 -2,146 0.09% 2,331,558
2010-10-22 2010-10-20 11.613 205,201 +5,365 0.09% 2,382,974
2010-10-21 2010-10-19 11.743 199,836 +5,364 0.09% 2,346,746
2010-10-14 2010-10-12 11.576 194,472 -2,145 0.09% 2,251,130
2010-10-12 2010-10-08 11.520 196,617 +10,729 0.09% 2,264,964
2010-10-08 2010-10-06 12.023 185,888 -3,219 0.08% 2,234,925
2010-10-07 2010-10-05 12.172 189,107 +2,146 0.09% 2,301,827
2010-10-06 2010-10-04 12.228 186,961 +6,974 0.08% 2,286,160
2010-10-04 2010-09-29 12.023 179,987 -4,828 0.08% 2,163,977
2010-09-30 2010-09-28 11.687 184,815 -4,828 0.08% 2,160,014
2010-09-28 2010-09-24 11.352 189,643 -805 0.09% 2,152,811
2010-09-24 2010-09-21 11.315 190,448 -5,365 0.09% 2,154,849
2010-09-22 2010-09-20 11.464 195,813 -5,365 0.09% 2,244,753
2010-09-21 2010-09-17 11.464 201,178 -10,729 0.09% 2,306,256
2010-09-17 2010-09-15 11.315 211,907 -1,878 0.10% 2,397,650
2010-09-16 2010-09-14 11.445 213,785 -5,901 0.10% 2,446,794
2010-09-15 2010-09-13 11.315 219,686 +19,581 0.10% 2,485,667
2010-09-14 2010-09-10 10.960 200,105 -804 0.09% 2,193,245
2010-09-10 2010-09-08 10.625 200,909 +11,266 0.09% 2,134,647
2010-09-09 2010-09-07 10.830 189,643 -4,829 0.09% 2,053,831
2010-09-08 2010-09-06 10.923 194,472 -7,510 0.09% 2,124,254
2010-09-06 2010-09-02 10.252 201,982 -1,073 0.09% 2,070,748
2010-09-01 2010-08-30 9.656 203,055 +5,365 0.09% 1,960,628
2010-08-31 2010-08-27 9.544 197,690 -6,975 0.09% 1,886,716
2010-08-27 2010-08-25 9.861 204,665 +5,365 0.09% 2,018,139
2010-08-26 2010-08-24 10.215 199,300 -268 0.09% 2,035,821
2010-08-25 2010-08-23 10.457 199,568 -1,878 0.09% 2,086,919
2010-08-24 2010-08-20 10.905 201,446 -268 0.09% 2,196,678
2010-08-23 2010-08-19 10.849 201,714 -5,365 0.09% 2,188,320
2010-08-20 2010-08-18 10.439 207,079 -10,729 0.09% 2,161,603
2010-08-19 2010-08-17 9.767 217,808 +2,682 0.10% 2,127,438
2010-08-18 2010-08-16 9.507 215,126 +21,459 0.10% 2,045,102
2010-08-17 2010-08-13 9.730 193,667 +5,097 0.09% 1,884,421
2010-08-16 2010-08-12 9.991 188,570 +11,802 0.08% 1,884,036
2010-08-13 2010-08-11 10.233 176,768 +5,365 0.08% 1,808,955
2010-08-12 2010-08-10 10.327 171,403 -2,683 0.08% 1,770,028
2010-08-10 2010-08-06 10.476 174,086 -2,146 0.08% 1,823,694
2010-08-09 2010-08-05 10.084 176,232 +537 0.08% 1,777,190
2010-08-06 2010-08-04 10.140 175,695 -17,167 0.08% 1,781,600
2010-08-05 2010-08-03 10.010 192,862 +1,609 0.09% 1,930,513
2010-08-04 2010-08-02 10.233 191,253 -2,146 0.09% 1,957,188
2010-08-02 2010-07-29 10.010 193,399 -3,755 0.09% 1,935,889
2010-07-30 2010-07-28 10.066 197,154 -11,534 0.09% 1,984,500
2010-07-29 2010-07-27 9.674 208,688 -6,438 0.09% 2,018,909
2010-07-27 2010-07-23 9.208 215,126 +5,365 0.10% 1,980,942
2010-07-26 2010-07-22 9.152 209,761 -15,021 0.09% 1,919,809
2010-07-13 2010-07-09 8.798 224,782 -10,730 0.10% 1,977,677
2010-07-09 2010-07-07 8.575 235,512 +5,365 0.11% 2,019,402
2010-07-08 2010-07-06 8.630 230,147 +12,339 0.10% 1,986,269
2010-07-07 2010-07-05 8.575 217,808 -30,579 0.10% 1,867,598
2010-07-06 2010-07-02 8.668 248,387 +21,995 0.11% 2,152,949
2010-07-05 2010-06-30 8.929 226,392 -18,776 0.10% 2,021,382
2010-07-02 2010-06-29 8.798 245,168 -11,803 0.11% 2,157,037
2010-06-30 2010-06-28 8.966 256,971 +10,730 0.12% 2,303,992
2010-06-29 2010-06-25 9.134 246,241 +2,682 0.11% 2,249,097
2010-06-25 2010-06-23 9.041 243,559 -4,023 0.11% 2,201,901
2010-06-24 2010-06-22 9.078 247,582 +5,096 0.11% 2,247,501
2010-06-23 2010-06-21 9.320 242,486 +2,146 0.11% 2,260,000
2010-06-22 2010-06-18 9.264 240,340 +15,021 0.11% 2,226,559
2010-06-21 2010-06-17 8.873 225,319 +2,683 0.10% 1,999,202
2010-06-18 2010-06-15 8.724 222,636 +2,145 0.10% 1,942,196
2010-06-15 2010-06-11 8.444 220,491 +4,292 0.10% 1,861,834
2010-06-09 2010-06-07 8.761 216,199 +9,389 0.10% 1,894,102
2010-06-04 2010-06-02 8.761 206,810 -5,365 0.09% 1,811,846
2010-06-03 2010-06-01 8.910 212,175 +536 0.10% 1,890,488
2010-06-02 2010-05-31 9.115 211,639 +5,365 0.10% 1,929,107
2010-06-01 2010-05-28 9.003 206,274 -536 0.09% 1,857,135
2010-05-31 2010-05-27 8.705 206,810 -9,389 0.09% 1,800,281
2010-05-28 2010-05-26 8.519 216,199 +10,193 0.10% 1,841,712
2010-05-27 2010-05-25 8.724 206,006 +805 0.09% 1,797,122
2010-05-26 2010-05-24 9.246 205,201 -1,609 0.09% 1,897,199
2010-05-25 2010-05-20 8.929 206,810 +268 0.09% 1,846,541
2010-05-24 2010-05-19 9.264 206,542 -1,073 0.09% 1,913,448
2010-05-20 2010-05-18 9.544 207,615 +268 0.09% 1,981,438
2010-05-19 2010-05-17 9.395 207,347 +1,073 0.09% 1,947,960
2010-05-18 2010-05-14 9.693 206,274 +1,609 0.09% 1,999,400
2010-05-17 2010-05-13 9.973 204,665 -10,729 0.09% 2,041,029
2010-05-13 2010-05-11 9.730 215,394 +5,365 0.10% 2,095,829
2010-05-12 2010-05-10 9.973 210,029 +6,437 0.09% 2,094,522
2010-05-10 2010-05-06 9.917 203,592 -23,604 0.09% 2,018,944
2010-05-07 2010-05-05 10.178 227,196 +8,047 0.10% 2,312,305
2010-04-29 2010-04-27 12.080 219,149 +4,363 0.10% 2,647,402
2010-04-28 2010-04-26 12.022 214,786 +513 0.10% 2,582,140
2010-04-27 2010-04-23 11.924 214,273 +5,132 0.10% 2,555,098
2010-04-26 2010-04-22 12.158 209,141 -2,566 0.10% 2,542,802
2010-04-23 2010-04-21 12.295 211,707 +5,132 0.10% 2,602,875
2010-04-22 2010-04-20 12.275 206,575 -2,822 0.10% 2,535,754
2010-04-21 2010-04-19 12.100 209,397 -5,133 0.10% 2,533,674
2010-04-20 2010-04-16 12.587 214,530 +20,016 0.10% 2,700,283
2010-04-14 2010-04-12 12.840 194,514 +19,503 0.09% 2,497,612
2010-04-13 2010-04-09 12.821 175,011 -14,371 0.08% 2,243,778
2010-04-12 2010-04-08 13.133 189,382 +4,106 0.09% 2,487,066
2010-04-09 2010-04-07 13.210 185,276 +23,096 0.09% 2,447,584
2010-04-08 2010-04-01 12.080 162,180 +5,132 0.08% 1,959,195
2010-04-07 2010-03-31 12.002 157,048 -8,982 0.07% 1,884,959
2010-04-01 2010-03-30 11.788 166,030 -13,857 0.08% 1,957,180
2010-03-31 2010-03-29 12.275 179,887 -21,555 0.08% 2,208,152
2010-03-29 2010-03-25 10.561 201,442 +5,132 0.09% 2,127,346
2010-03-23 2010-03-19 11.028 196,310 -3,080 0.09% 2,164,949
2010-03-19 2010-03-17 10.950 199,390 -5,132 0.09% 2,183,375
2010-03-17 2010-03-15 10.950 204,522 +2,566 0.10% 2,239,572
2010-03-15 2010-03-11 11.165 201,956 +5,133 0.10% 2,254,759
2010-03-12 2010-03-10 11.087 196,823 -1,027 0.09% 2,182,111
2010-03-11 2010-03-09 10.872 197,850 +5,132 0.09% 2,151,092
2010-03-10 2010-03-08 10.950 192,718 +14,371 0.09% 2,110,315
2010-03-05 2010-03-03 10.911 178,347 +513 0.08% 1,945,999
2010-03-03 2010-03-01 10.814 177,834 +13,857 0.08% 1,923,076
2010-03-01 2010-02-25 10.210 163,977 +5,133 0.08% 1,674,183
2010-02-08 2010-02-04 10.015 158,844 +25,661 0.07% 1,590,826
2010-02-04 2010-02-02 9.859 133,183 -30,794 0.06% 1,313,070
2010-02-03 2010-02-01 9.840 163,977 +30,794 0.08% 1,613,478
2010-01-27 2010-01-25 11.028 133,183 +10,265 0.06% 1,468,771
2010-01-20 2010-01-18 12.178 122,918 +10,264 0.06% 1,496,870
2010-01-19 2010-01-15 12.275 112,654 +7,699 0.05% 1,382,853
2010-01-18 2010-01-14 12.665 104,955 -5,133 0.05% 1,329,246
2010-01-15 2010-01-13 12.665 110,088 -12,830 0.05% 1,394,255
2010-01-14 2010-01-12 12.373 122,918 +5,645 0.06% 1,520,820
2010-01-05 2009-12-31 10.366 117,273 +10,265 0.06% 1,215,622
2009-12-17 2009-12-15 10.385 107,008 -5,133 0.05% 1,111,302
2009-12-04 2009-12-02 10.424 112,141 +5,133 0.05% 1,168,980
2009-11-18 2009-11-16 10.833 107,008 +33,873 0.05% 1,159,257
2009-11-17 2009-11-13 11.067 73,135 +33,360 0.03% 809,398
2009-10-22 2009-10-20 10.833 39,775 +2,566 0.02% 430,897
2009-10-19 2009-10-15 10.171 37,209 -6,672 0.02% 378,449
2009-10-16 2009-10-14 10.073 43,881 -513 0.02% 442,034
2009-10-13 2009-10-09 9.976 44,394 +7,185 0.02% 442,877
2009-10-07 2009-10-05 9.138 37,209 -1,540 0.02% 340,024
2009-10-05 2009-09-30 9.353 38,749 +1,540 0.02% 362,402
2009-10-02 2009-09-29 9.684 37,209 -2,566 0.02% 360,324
2009-09-29 2009-09-25 9.586 39,775 +2,566 0.02% 381,298
2009-09-16 2009-09-14 10.405 37,209 +2,566 0.02% 387,149
2009-09-03 2009-09-01 10.405 34,643 -5,132 0.02% 360,450
2009-08-25 2009-08-21 10.190 39,775 -4,106 0.02% 405,322
2009-08-21 2009-08-19 10.151 43,881 +4,106 0.02% 445,454
2009-08-20 2009-08-18 9.918 39,775 -10,265 0.02% 394,472
2009-08-19 2009-08-17 10.093 50,040 +5,132 0.02% 505,052
2009-08-18 2009-08-14 10.716 44,908 -2,566 0.02% 481,255
2009-08-14 2009-08-12 10.716 47,474 +2,566 0.02% 508,753
2009-08-07 2009-08-05 10.405 44,908 -14,883 0.02% 467,255
2009-08-05 2009-08-03 9.820 59,791 +14,883 0.03% 587,158
2009-08-04 2009-07-31 9.528 44,908 -6,672 0.02% 427,879
2009-07-31 2009-07-29 9.119 51,580 -2,052 0.02% 470,344
2009-07-29 2009-07-27 8.710 53,632 -76,985 0.03% 467,111
2009-07-28 2009-07-24 8.612 130,617 -1,026 0.06% 1,124,892
2009-07-22 2009-07-20 8.573 131,643 +76,984 0.06% 1,128,598
2009-07-21 2009-07-17 8.339 54,659 -15,397 0.03% 455,821
2009-07-15 2009-07-13 6.586 70,056 +10,265 0.03% 461,371
2009-07-14 2009-07-10 7.034 59,791 +3,592 0.03% 420,564
2009-07-09 2009-07-07 7.346 56,199 +5,133 0.03% 412,818
2009-06-17 2009-06-15 7.502 51,066 +5,132 0.02% 383,073
2009-06-16 2009-06-12 7.930 45,934 +5,132 0.02% 364,265
2009-06-15 2009-06-11 8.320 40,802 -5,132 0.02% 339,467
2009-06-10 2009-06-08 8.495 45,934 +5,132 0.02% 390,220
2009-06-04 2009-06-02 9.158 40,802 -2,566 0.02% 373,653
2009-06-03 2009-06-01 9.177 43,368 -2,053 0.02% 397,996
2009-05-21 2009-05-19 8.768 45,421 -5,132 0.02% 398,252
2009-05-19 2009-05-15 8.768 50,553 -10,265 0.02% 443,249
2009-05-18 2009-05-14 8.320 60,818 -10,264 0.03% 505,998
2009-05-15 2009-05-13 8.768 71,082 -25,662 0.03% 623,248
2009-05-13 2009-05-11 7.891 96,744 -3,079 0.05% 763,427
2009-05-12 2009-05-08 7.502 99,823 -513 0.05% 748,825
2009-05-11 2009-05-07 6.956 100,336 -61,588 0.05% 697,933
2009-05-08 2009-05-06 6.683 161,924 +2,566 0.08% 1,082,166
2009-05-06 2009-05-04 6.235 159,358 +107,778 0.08% 993,602
2009-05-04 2009-04-29 6.001 51,580 -5,132 0.02% 309,543
2009-04-30 2009-04-28 6.603 56,712 +2,566 0.03% 374,441
2009-04-29 2009-04-27 6.499 54,146 +3,014 0.03% 351,913
2009-04-21 2009-04-17 6.850 51,132 -4,847 0.03% 350,259
2009-04-17 2009-04-15 7.118 55,979 -2,423 0.03% 398,477
2009-04-16 2009-04-14 7.098 58,402 -9,693 0.03% 414,519
2009-04-15 2009-04-09 6.479 68,095 -2,424 0.03% 441,167
2009-04-14 2009-04-08 5.860 70,519 +2,424 0.04% 413,222
2009-04-09 2009-04-07 5.901 68,095 -7,270 0.03% 401,828
2009-04-08 2009-04-06 6.045 75,365 +2,423 0.04% 455,613
2009-04-07 2009-04-03 5.488 72,942 -9,693 0.04% 400,330
2009-04-06 2009-04-02 5.158 82,635 -93,056 0.04% 426,248
2009-04-03 2009-04-01 4.828 175,691 +15,509 0.09% 848,250
2009-04-02 2009-03-31 4.746 160,182 +9,694 0.08% 760,152
2009-04-01 2009-03-30 4.952 150,488 -9,694 0.08% 745,198
2009-03-31 2009-03-27 4.622 160,182 +75,123 0.08% 740,321
2009-03-30 2009-03-26 4.601 85,059 -14,540 0.04% 391,367
2009-03-27 2009-03-25 4.354 99,599 -70,276 0.05% 433,607
2009-03-26 2009-03-24 3.879 169,875 +63,006 0.08% 658,940
2009-03-23 2009-03-19 3.941 106,869 +9,694 0.05% 421,157
2009-03-20 2009-03-18 4.044 97,175 -4,847 0.05% 392,979
2009-03-19 2009-03-17 3.900 102,022 +9,693 0.05% 397,845
2009-03-17 2009-03-13 3.796 92,329 +9,694 0.05% 350,521
2009-03-11 2009-03-09 3.838 82,635 -9,694 0.04% 317,129
2009-03-10 2009-03-06 3.962 92,329 +9,694 0.05% 365,761
2009-03-09 2009-03-05 4.127 82,635 -9,694 0.04% 340,999
2009-03-05 2009-03-03 3.879 92,329 +9,694 0.05% 358,141
2009-03-02 2009-02-26 4.292 82,635 +9,693 0.04% 354,639
2009-02-24 2009-02-20 4.580 72,942 +4,604 0.04% 334,110
2009-02-19 2009-02-17 4.890 68,338 +2,666 0.03% 334,171
2009-02-18 2009-02-16 4.973 65,672 -2,423 0.03% 326,555
2009-02-12 2009-02-10 5.261 68,095 +9,693 0.03% 358,273
2009-02-03 2009-01-30 4.807 58,402 +4,847 0.03% 280,765
2009-01-08 2009-01-06 5.880 53,555 -9,694 0.03% 314,922
2009-01-07 2009-01-05 5.468 63,249 +1,939 0.03% 345,826
2009-01-06 2009-01-02 5.591 61,310 +9,693 0.03% 342,815
2008-12-29 2008-12-22 5.282 51,617 +4,847 0.03% 272,641
2008-12-23 2008-12-19 5.839 46,770 -19,387 0.02% 273,094
2008-12-22 2008-12-18 4.746 66,157 +9,694 0.03% 313,951
2008-12-16 2008-12-12 3.962 56,463 -4,847 0.03% 223,678
2008-12-15 2008-12-11 4.457 61,310 +4,847 0.03% 273,240
2008-12-10 2008-12-08 3.838 56,463 +9,693 0.03% 216,688
2008-12-04 2008-12-02 3.611 46,770 -19,387 0.02% 168,874
2008-11-28 2008-11-26 3.446 66,157 +14,540 0.03% 227,956
2008-11-21 2008-11-19 3.652 51,617 -4,846 0.03% 188,506
2008-11-19 2008-11-17 3.549 56,463 -4,847 0.03% 200,378
2008-11-18 2008-11-14 3.301 61,310 +4,847 0.03% 202,400
2008-11-17 2008-11-13 3.177 56,463 +4,846 0.03% 179,409
2008-11-13 2008-11-11 3.879 51,617 +4,847 0.03% 200,221
2008-11-04 2008-10-31 3.219 46,770 +2,908 0.02% 150,540
2008-10-16 2008-10-14 5.488 43,862 -485 0.02% 240,729
2008-10-03 2008-09-30 7.799 44,347 -1,454 0.02% 345,871
2008-09-19 2008-09-17 10.296 45,801 -1,454 0.02% 471,557
2008-08-05 2008-08-01 13.741 47,255 -969 0.02% 649,353
2008-07-28 2008-07-24 12.586 48,224 -242 0.02% 606,948
2008-07-22 2008-07-18 12.586 48,466 -970 0.02% 609,994
2008-07-18 2008-07-16 12.586 49,436 +970 0.02% 622,203
2008-06-16 2008-06-12 16.630 48,466 +2,908 0.02% 805,992
2008-06-12 2008-06-10 17.476 45,558 +9,693 0.02% 796,172
2008-06-06 2008-06-04 18.631 35,865 -8,239 0.02% 668,217
2008-06-02 2008-05-29 17.847 44,104 +1,938 0.02% 787,141
2008-05-23 2008-05-21 17.455 42,166 -1,938 0.02% 736,023
2008-05-20 2008-05-16 17.847 44,104 +3,392 0.02% 787,141
2008-05-19 2008-05-15 17.662 40,712 +4,847 0.02% 719,043
2008-05-15 2008-05-13 18.012 35,865 -1,939 0.02% 646,017
2008-05-14 2008-05-09 18.260 37,804 +242 0.02% 690,303
2008-05-08 2008-05-06 19.230 37,562 -4,846 0.02% 722,309
2008-05-07 2008-05-05 19.106 42,408 +4,846 0.02% 810,247
2008-04-30 2008-04-28 21.780 37,562 -3,392 0.02% 818,114
2008-04-29 2008-04-25 20.599 40,954 +2,313 0.02% 843,632
2008-04-28 2008-04-24 20.337 38,641 +457 0.02% 785,845
2008-04-22 2008-04-18 18.981 38,184 +2,287 0.02% 724,781
2008-04-18 2008-04-16 19.594 35,897 +1,829 0.02% 703,350
2008-04-15 2008-04-11 20.228 34,068 +914 0.02% 689,119
2008-04-03 2008-04-01 21.912 33,154 +1,372 0.02% 726,456
2008-03-13 2008-03-11 21.912 31,782 -3,887 0.02% 696,393
2008-03-12 2008-03-10 22.174 35,669 -4,573 0.02% 790,924
2008-03-07 2008-03-05 20.687 40,242 +4,573 0.02% 832,485
2008-03-05 2008-03-03 22.611 35,669 +4,573 0.02% 806,524
2008-02-18 2008-02-14 24.055 31,096 -914 0.02% 748,002
2008-02-14 2008-02-12 23.136 32,010 -686 0.02% 740,588
2008-01-29 2008-01-25 21.824 32,696 -3,659 0.02% 713,560
2008-01-28 2008-01-24 20.403 36,355 +8,460 0.02% 741,740
2008-01-24 2008-01-22 20.993 27,895 -1,372 0.01% 585,603
2008-01-23 2008-01-21 21.999 29,267 +4,573 0.02% 643,846
2008-01-22 2008-01-18 21.999 24,694 -4,573 0.01% 543,244
2008-01-18 2008-01-16 21.627 29,267 +4,573 0.02% 632,966
2008-01-11 2008-01-09 24.929 24,694 -4,573 0.01% 615,605
2007-12-27 2007-12-20 24.230 29,267 +686 0.02% 709,126
2007-12-11 2007-12-07 26.241 28,581 +4,573 0.02% 750,005
2007-12-10 2007-12-06 26.854 24,008 -4,573 0.01% 644,703
2007-12-06 2007-12-04 25.542 28,581 -5,945 0.02% 730,005
2007-12-04 2007-11-30 24.929 34,526 +5,945 0.02% 860,710
2007-11-30 2007-11-28 26.154 28,581 -6,859 0.02% 747,505
2007-11-29 2007-11-27 26.329 35,440 -4,573 0.02% 933,095
2007-11-28 2007-11-26 25.061 40,013 +4,116 0.02% 1,002,747
2007-11-22 2007-11-20 23.224 35,897 -2,287 0.02% 833,659
2007-11-20 2007-11-16 23.792 38,184 +4,573 0.02% 908,481
2007-11-19 2007-11-15 25.760 33,611 +4,573 0.02% 865,829
2007-11-15 2007-11-13 27.247 29,038 +4,573 0.02% 791,207
2007-11-14 2007-11-12 27.160 24,465 -3,201 0.01% 664,465
2007-11-13 2007-11-09 27.991 27,666 +2,972 0.01% 774,394
2007-11-12 2007-11-08 27.335 24,694 +457 0.01% 675,005
2007-11-09 2007-11-07 28.253 24,237 +4,573 0.01% 684,774
2007-11-07 2007-11-05 28.472 19,664 +1,372 0.01% 559,872
2007-11-02 2007-10-31 31.621 18,292 +1,372 0.01% 578,409
2007-11-01 2007-10-30 32.496 16,920 -3,658 0.01% 549,825
2007-10-31 2007-10-29 31.227 20,578 -5,488 0.01% 642,594
2007-10-29 2007-10-25 30.440 26,066 -914 0.01% 793,449
2007-10-22 2007-10-17 30.440 26,980 +9,146 0.01% 821,272
2007-10-18 2007-10-16 32.233 17,834 -4,573 0.01% 574,846
2007-10-17 2007-10-15 33.458 22,407 -4,573 0.01% 749,688
2007-10-16 2007-10-12 32.583 26,980 +914 0.01% 879,091
2007-10-15 2007-10-11 32.364 26,066 +4,573 0.01% 843,610
2007-10-12 2007-10-10 31.402 21,493 -914 0.01% 674,927
2007-10-10 2007-10-08 29.959 22,407 -229 0.01% 671,290
2007-10-09 2007-10-05 30.090 22,636 +4,802 0.01% 681,120
2007-10-08 2007-10-04 29.784 17,834 +1,829 0.01% 531,167
2007-10-05 2007-10-03 30.134 16,005 -2,287 0.01% 482,293
2007-10-03 2007-09-28 31.927 18,292 -1,829 0.01% 584,009
2007-10-02 2007-09-27 32.189 20,121 -17,377 0.01% 647,684
2007-09-28 2007-09-25 30.265 37,498 -3,658 0.02% 1,134,880
2007-09-27 2007-09-24 30.221 41,156 -915 0.02% 1,243,789
2007-09-25 2007-09-21 29.522 42,071 +10,518 0.02% 1,242,002
2007-09-24 2007-09-20 29.084 31,553 +2,286 0.02% 917,694
2007-09-12 2007-09-10 29.828 29,267 +12,347 0.02% 872,968
2007-09-11 2007-09-07 31.665 16,920 +1,829 0.01% 535,765
2007-09-10 2007-09-06 32.058 15,091 +915 0.01% 483,791
2007-09-07 2007-09-05 33.458 14,176 -4,573 0.01% 474,297
2007-09-06 2007-09-04 35.295 18,749 +229 0.01% 661,740
2007-09-05 2007-09-03 35.207 18,520 +2,515 0.01% 652,037
2007-09-04 2007-08-31 37.831 16,005 -4,116 0.01% 605,491
2007-09-03 2007-08-30 36.519 20,121 -2,744 0.01% 734,804
2007-08-30 2007-08-28 34.026 22,865 -4,573 0.01% 778,012
2007-08-28 2007-08-24 32.845 27,438 +458 0.01% 901,214
2007-08-27 2007-08-23 34.551 26,980 +914 0.01% 932,190
2007-08-23 2007-08-21 29.390 26,066 -2,286 0.01% 766,089
2007-08-21 2007-08-17 28.647 28,352 +2,286 0.01% 812,196
2007-08-09 2007-08-07 32.758 26,066 -1,829 0.01% 853,870
2007-08-06 2007-08-02 33.939 27,895 +457 0.01% 946,725
2007-08-03 2007-08-01 34.507 27,438 +8,232 0.01% 946,815
2007-08-02 2007-07-31 36.957 19,206 -5,945 0.01% 709,789
2007-08-01 2007-07-30 34.114 25,151 +4,573 0.01% 857,996
2007-07-31 2007-07-27 35.032 20,578 +4,573 0.01% 720,894
2007-07-26 2007-07-24 37.919 16,005 +914 0.01% 606,891
2007-07-18 2007-07-16 38.050 15,091 +1,372 0.01% 574,213
2007-07-17 2007-07-13 39.668 13,719 -1,372 0.01% 544,209
2007-07-13 2007-07-11 38.487 15,091 +116 0.01% 580,813
2007-07-12 2007-07-10 39.318 14,975 -116 0.01% 588,792
2007-07-06 2007-07-04 38.968 15,091 +1,372 0.01% 588,073
2007-07-05 2007-07-03 39.318 13,719 -6,402 0.01% 539,408
2007-07-04 2007-06-29 38.356 20,121 -1,372 0.01% 771,764
2007-06-28 2007-06-26 36.038 21,493 +4,573 0.01% 774,569
2007-06-27 2007-06-25 36.782 16,920 +1,372 0.01% 622,346
2007-06-26 2007-06-22 39.012 15,548 0.01% 606,562

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