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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 57,050 +0 0.01% 19,397
2025-10-13 2025-10-09 0.340 57,050 +0 0.01% 19,397
2025-10-10 2025-10-08 0.340 57,050 +0 0.01% 19,397
2025-10-09 2025-10-06 0.340 57,050 +0 0.01% 19,397
2025-10-08 2025-10-03 0.340 57,050 +0 0.01% 19,397
2025-10-06 2025-10-02 0.340 57,050 +0 0.01% 19,397
2025-10-03 2025-09-30 0.340 57,050 +0 0.01% 19,397
2025-10-02 2025-09-29 0.340 57,050 +0 0.01% 19,397
2025-09-30 2025-09-26 0.340 57,050 +0 0.01% 19,397
2025-09-29 2025-09-25 0.340 57,050 +0 0.01% 19,397
2025-09-26 2025-09-24 0.340 57,050 +0 0.01% 19,397
2025-09-25 2025-09-23 0.340 57,050 +0 0.01% 19,397
2025-09-24 2025-09-22 0.340 57,050 +0 0.01% 19,397
2025-09-23 2025-09-19 0.340 57,050 +0 0.01% 19,397
2025-09-22 2025-09-18 0.340 57,050 +0 0.01% 19,397
2025-09-19 2025-09-17 0.340 57,050 +0 0.01% 19,397
2025-09-18 2025-09-16 0.340 57,050 +0 0.01% 19,397
2025-09-17 2025-09-15 0.340 57,050 +0 0.01% 19,397
2025-09-16 2025-09-12 0.340 57,050 +0 0.01% 19,397
2025-09-15 2025-09-11 0.340 57,050 +0 0.01% 19,397
2025-09-12 2025-09-10 0.340 57,050 +0 0.01% 19,397
2025-09-11 2025-09-09 0.340 57,050 +0 0.01% 19,397
2025-09-10 2025-09-08 0.340 57,050 +0 0.01% 19,397
2025-09-09 2025-09-05 0.340 57,050 +0 0.01% 19,397
2025-09-08 2025-09-04 0.340 57,050 +0 0.01% 19,397
2025-09-05 2025-09-03 0.340 57,050 +0 0.01% 19,397
2025-09-04 2025-09-02 0.340 57,050 +0 0.01% 19,397
2025-09-03 2025-09-01 0.340 57,050 +0 0.01% 19,397
2025-09-02 2025-08-29 0.340 57,050 +0 0.01% 19,397
2025-09-01 2025-08-28 0.340 57,050 +0 0.01% 19,397
2025-08-29 2025-08-27 0.345 57,050 +0 0.01% 19,682
2025-08-28 2025-08-26 0.350 57,050 +0 0.01% 19,968
2025-08-27 2025-08-25 0.355 57,050 +0 0.01% 20,253
2025-08-26 2025-08-22 0.340 57,050 +0 0.01% 19,397
2025-08-25 2025-08-21 0.340 57,050 +0 0.01% 19,397
2025-08-22 2025-08-20 0.340 57,050 +0 0.01% 19,397
2025-08-21 2025-08-19 0.340 57,050 +0 0.01% 19,397
2025-08-20 2025-08-18 0.340 57,050 +0 0.01% 19,397
2025-08-19 2025-08-15 0.340 57,050 +0 0.01% 19,397
2025-08-18 2025-08-14 0.340 57,050 +0 0.01% 19,397
2025-08-15 2025-08-13 0.340 57,050 +0 0.01% 19,397
2025-08-14 2025-08-12 0.335 57,050 +0 0.01% 19,112
2025-08-13 2025-08-11 0.335 57,050 +0 0.01% 19,112
2025-08-12 2025-08-08 0.315 57,050 +0 0.01% 17,971
2025-08-11 2025-08-07 0.320 57,050 +0 0.01% 18,256
2025-08-08 2025-08-06 0.330 57,050 +0 0.01% 18,826
2025-08-07 2025-08-05 0.335 57,050 +0 0.01% 19,112
2025-08-06 2025-08-04 0.340 57,050 +0 0.01% 19,397
2025-08-05 2025-08-01 0.350 57,050 +20,000 0.01% 19,968
2025-03-20 2025-03-18 0.450 37,050 -68,000 0.01% 16,672
2024-11-12 2024-11-08 0.450 105,050 +12,000 0.02% 47,272
2024-11-11 2024-11-07 0.480 93,050 +4,000 0.01% 44,664
2024-10-08 2024-10-04 0.740 89,050 +48,000 0.01% 65,897
2024-10-07 2024-10-03 0.640 41,050 -40,000 0.01% 26,272
2024-10-04 2024-10-02 0.460 81,050 -500 0.01% 37,283
2024-04-29 2024-04-25 0.425 81,550 -1,000 0.01% 34,659
2023-12-28 2023-12-22 0.590 82,550 -4,000 0.01% 48,704
2023-12-21 2023-12-19 0.580 86,550 -2,400 0.01% 50,199
2023-12-18 2023-12-14 0.485 88,950 -250 0.01% 43,141
2023-11-17 2023-11-15 0.550 89,200 +20,000 0.01% 49,060
2023-11-10 2023-11-08 0.750 69,200 +15,400 0.01% 51,900
2023-11-03 2023-11-01 0.650 53,800 -4,000 0.01% 34,970
2023-11-01 2023-10-30 0.700 57,800 -25,050 0.01% 40,460
2023-10-31 2023-10-27 0.700 82,850 +25,050 0.01% 57,995
2023-10-30 2023-10-26 0.750 57,800 +4,000 0.01% 43,350
2023-09-05 2023-08-31 1.900 53,800 -2,200 0.01% 102,220
2023-08-14 2023-08-10 1.800 56,000 +2,200 0.01% 100,800
2023-08-09 2023-08-07 1.850 53,800 -2,000 0.01% 99,530
2023-08-02 2023-07-31 2.000 55,800 +2,000 0.01% 111,600
2023-06-12 2023-06-08 3.450 53,800 +4,000 0.01% 185,610
2023-05-22 2023-05-18 4.450 49,800 +2,000 0.01% 221,610
2022-12-02 2022-11-30 5.100 47,800 -23,100 0.01% 243,780
2022-11-29 2022-11-25 5.200 70,900 -18,000 0.01% 368,680
2022-11-25 2022-11-23 5.150 88,900 -36,000 0.02% 457,835
2022-11-23 2022-11-21 5.150 124,900 -36,000 0.02% 643,235
2022-11-22 2022-11-18 5.150 160,900 -10,400 0.03% 828,635
2022-11-17 2022-11-15 5.250 171,300 -16,000 0.03% 899,325
2022-11-09 2022-11-07 5.400 187,300 +5,700 0.04% 1,011,420
2022-11-07 2022-11-03 5.250 181,600 +38,750 0.03% 953,400
2022-11-04 2022-11-02 5.250 142,850 +12,600 0.03% 749,962
2022-10-26 2022-10-24 4.700 130,250 -4,000 0.02% 612,175
2022-10-19 2022-10-17 4.950 134,250 +31,850 0.03% 664,537
2022-10-18 2022-10-14 4.850 102,400 +17,100 0.02% 496,640
2022-10-17 2022-10-13 4.650 85,300 +16,650 0.02% 396,645
2022-10-14 2022-10-12 4.650 68,650 +16,850 0.01% 319,222
2022-10-13 2022-10-11 5.550 51,800 +2,050 0.01% 287,490
2022-10-10 2022-10-06 10.100 49,750 +700 0.01% 502,475
2022-10-07 2022-10-05 12.750 49,050 -600 0.01% 625,387
2022-10-06 2022-10-03 12.500 49,650 +2,000 0.01% 620,625
2022-10-05 2022-09-30 11.450 47,650 -8,300 0.01% 545,592
2022-10-03 2022-09-29 11.250 55,950 -10,550 0.01% 629,437
2022-09-30 2022-09-28 11.150 66,500 +4,050 0.01% 741,475
2022-09-28 2022-09-26 10.950 62,450 -5,000 0.01% 683,828
2022-09-27 2022-09-23 10.600 67,450 -5,050 0.01% 714,970
2022-09-26 2022-09-22 10.350 72,500 -15,200 0.01% 750,375
2022-09-23 2022-09-21 10.450 87,700 -1,000 0.02% 916,465
2022-09-22 2022-09-20 10.350 88,700 -1,300 0.02% 918,045
2022-09-20 2022-09-16 9.850 90,000 -600 0.02% 886,500
2022-09-15 2022-09-13 9.200 90,600 -3,200 0.02% 833,520
2022-09-14 2022-09-09 8.900 93,800 -2,600 0.02% 834,820
2022-09-13 2022-09-08 8.550 96,400 +1,000 0.02% 824,220
2022-09-09 2022-09-07 8.150 95,400 -17,400 0.02% 777,510
2022-09-08 2022-09-06 8.100 112,800 +2,000 0.02% 913,680
2022-09-07 2022-09-05 7.400 110,800 +2,000 0.02% 819,920
2022-09-05 2022-09-01 6.800 108,800 +400 0.02% 739,840
2022-09-02 2022-08-31 6.100 108,400 -5,800 0.02% 661,240
2022-09-01 2022-08-30 6.050 114,200 -200 0.02% 690,910
2022-08-23 2022-08-19 5.750 114,400 +25,250 0.03% 657,800
2022-08-22 2022-08-18 5.700 89,150 +19,050 0.02% 508,155
2022-08-19 2022-08-17 5.750 70,100 +3,750 0.02% 403,075
2022-08-17 2022-08-15 5.850 66,350 +850 0.01% 388,148
2022-08-16 2022-08-12 5.850 65,500 +6,550 0.01% 383,175
2022-08-15 2022-08-11 5.850 58,950 -1,000 0.01% 344,858
2022-07-26 2022-07-22 6.100 59,950 -5,050 0.01% 365,695
2022-07-22 2022-07-20 6.100 65,000 +5,050 0.01% 396,500
2022-07-14 2022-07-12 5.600 59,950 -30,000 0.01% 335,720
2022-06-27 2022-06-23 5.550 89,950 -4,000 0.02% 499,222
2022-06-24 2022-06-22 5.500 93,950 -800 0.02% 516,725
2022-06-22 2022-06-20 5.350 94,750 +4,200 0.02% 506,912
2022-03-29 2022-03-25 5.600 90,550 -30,000 0.02% 507,080
2022-03-15 2022-03-11 6.500 120,550 +2,000 0.03% 783,575
2022-02-15 2022-02-11 7.900 118,550 +2,350 0.03% 936,545
2022-02-08 2022-02-04 7.350 116,200 -4,000 0.03% 854,070
2022-02-04 2022-01-27 6.550 120,200 -4,000 0.03% 787,310
2021-11-12 2021-11-10 5.450 124,200 -600 0.03% 676,890
2021-10-29 2021-10-27 5.500 124,800 +4,000 0.03% 686,400
2021-10-11 2021-10-07 5.600 120,800 -100 0.03% 676,480
2021-08-27 2021-08-25 5.200 120,900 +2,000 0.03% 628,680
2021-08-19 2021-08-17 5.400 118,900 +2,000 0.03% 642,060
2021-07-27 2021-07-23 5.850 116,900 +400 0.03% 683,865
2021-07-21 2021-07-19 6.350 116,500 +2,000 0.03% 739,775
2021-07-14 2021-07-12 6.750 114,500 -600 0.03% 772,875
2021-07-06 2021-07-02 6.500 115,100 +2,000 0.03% 748,150
2021-05-28 2021-05-26 8.450 113,100 -400 0.03% 955,695
2021-03-03 2021-03-01 8.550 113,500 -2,000 0.03% 970,425
2021-02-23 2021-02-19 8.500 115,500 -12,000 0.03% 981,750
2021-02-19 2021-02-17 8.300 127,500 +3,700 0.03% 1,058,250
2021-02-18 2021-02-16 8.050 123,800 +8,000 0.03% 996,590
2021-02-02 2021-01-29 7.450 115,800 -12,000 0.03% 862,710
2021-01-28 2021-01-26 7.850 127,800 +1,950 0.03% 1,003,230
2021-01-27 2021-01-25 8.000 125,850 +14,050 0.03% 1,006,800
2021-01-26 2021-01-22 8.000 111,800 +2,000 0.03% 894,400
2021-01-25 2021-01-21 7.850 109,800 +300 0.03% 861,930
2021-01-22 2021-01-20 8.300 109,500 +600 0.03% 908,850
2021-01-19 2021-01-15 10.250 108,900 -600 0.03% 1,116,225
2021-01-18 2021-01-14 10.350 109,500 -2,200 0.03% 1,133,325
2021-01-15 2021-01-13 10.300 111,700 +400 0.03% 1,150,510
2021-01-05 2020-12-31 9.500 111,300 -400 0.03% 1,057,350
2020-12-09 2020-12-07 8.600 111,700 -6,000 0.03% 960,620
2020-12-08 2020-12-04 8.250 117,700 +3,000 0.03% 971,025
2020-12-07 2020-12-03 8.050 114,700 -2,500 0.03% 923,335
2020-12-02 2020-11-30 7.400 117,200 -2,200 0.03% 867,280
2020-12-01 2020-11-27 6.800 119,400 -1,150 0.03% 811,920
2020-11-30 2020-11-26 6.200 120,550 +2,000 0.03% 747,410
2020-11-27 2020-11-25 5.850 118,550 -3,950 0.03% 693,518
2020-11-26 2020-11-24 6.250 122,500 +4,150 0.03% 765,625
2020-11-24 2020-11-20 7.400 118,350 +2,500 0.03% 875,790
2020-11-23 2020-11-19 7.800 115,850 +3,950 0.03% 903,630
2020-11-13 2020-11-11 8.750 111,900 -1,000 0.03% 979,125
2020-10-15 2020-10-12 8.400 112,900 -2,600 0.03% 948,360
2020-10-14 2020-10-09 8.500 115,500 +2,600 0.03% 981,750
2020-10-08 2020-10-06 9.500 112,900 -6,000 0.03% 1,072,550
2020-09-29 2020-09-25 6.850 118,900 -12,000 0.03% 814,465
2020-09-23 2020-09-21 7.550 130,900 -3,000 0.03% 988,295
2020-09-21 2020-09-17 7.650 133,900 -8,000 0.03% 1,024,335
2020-09-14 2020-09-10 5.600 141,900 +3,000 0.04% 794,640
2020-09-11 2020-09-09 5.650 138,900 +4,000 0.04% 784,785
2020-09-03 2020-09-01 7.900 134,900 -4,200 0.03% 1,065,710
2020-09-02 2020-08-31 8.950 139,100 +3,400 0.04% 1,244,945
2020-08-28 2020-08-26 8.750 135,700 -2,000 0.03% 1,187,375
2020-08-24 2020-08-20 8.250 137,700 +800 0.03% 1,136,025
2020-08-21 2020-08-19 8.050 136,900 +2,000 0.03% 1,102,045
2020-08-20 2020-08-18 8.000 134,900 -1,200 0.03% 1,079,200
2020-08-18 2020-08-14 7.700 136,100 -800 0.03% 1,047,970
2020-08-13 2020-08-11 8.000 136,900 -2,000 0.03% 1,095,200
2020-08-12 2020-08-10 8.500 138,900 +2,000 0.04% 1,180,650
2020-08-11 2020-08-07 8.750 136,900 -4,000 0.03% 1,197,875
2020-08-10 2020-08-06 8.850 140,900 -12,150 0.04% 1,246,965
2020-08-07 2020-08-05 8.800 153,050 +13,350 0.04% 1,346,840
2020-07-10 2020-07-08 7.800 139,700 -3,000 0.04% 1,089,660
2020-07-09 2020-07-07 7.700 142,700 -1,400 0.04% 1,098,790
2020-07-08 2020-07-06 7.750 144,100 -6,000 0.04% 1,116,775
2020-07-07 2020-07-03 7.650 150,100 +3,000 0.04% 1,148,265
2020-07-02 2020-06-29 7.050 147,100 +450 0.04% 1,037,055
2020-06-18 2020-06-16 6.700 146,650 -3,200 0.04% 982,555
2020-06-17 2020-06-15 6.550 149,850 +3,200 0.04% 981,517
2020-06-15 2020-06-11 6.450 146,650 -5,000 0.04% 945,892
2020-06-08 2020-06-04 6.000 151,650 -400 0.04% 909,900
2020-06-04 2020-06-02 6.000 152,050 -7,000 0.04% 912,300
2020-06-03 2020-06-01 6.100 159,050 +5,000 0.04% 970,205
2020-06-02 2020-05-29 6.150 154,050 +5,000 0.04% 947,407
2020-06-01 2020-05-28 6.350 149,050 -18,000 0.04% 946,467
2020-05-29 2020-05-27 6.100 167,050 -6,400 0.04% 1,019,005
2020-05-27 2020-05-25 5.800 173,450 -3,200 0.04% 1,006,010
2020-05-26 2020-05-22 5.850 176,650 +23,600 0.04% 1,033,402
2020-05-14 2020-05-12 5.800 153,050 -5,200 0.04% 887,690
2020-05-13 2020-05-11 5.750 158,250 -6,000 0.04% 909,937
2020-05-11 2020-05-07 5.700 164,250 +6,000 0.04% 936,225
2020-05-07 2020-05-05 5.900 158,250 +2,000 0.04% 933,675
2020-05-04 2020-04-28 5.800 156,250 -400 0.04% 906,250
2020-04-29 2020-04-27 5.550 156,650 +2,000 0.04% 869,407
2020-04-28 2020-04-24 5.600 154,650 +2,000 0.04% 866,040
2020-04-24 2020-04-22 5.600 152,650 +4,000 0.04% 854,840
2020-04-23 2020-04-21 5.650 148,650 -28,000 0.04% 839,872
2020-04-16 2020-04-14 5.850 176,650 -50 0.04% 1,033,402
2020-04-09 2020-04-07 5.950 176,700 +4,400 0.04% 1,051,365
2020-04-07 2020-04-03 6.000 172,300 -2,000 0.04% 1,033,800
2020-04-03 2020-04-01 5.950 174,300 -4,000 0.04% 1,037,085
2020-04-02 2020-03-31 6.000 178,300 +4,000 0.05% 1,069,800
2020-03-27 2020-03-25 5.800 174,300 -2,400 0.04% 1,010,940
2020-03-26 2020-03-24 5.750 176,700 +2,000 0.04% 1,016,025
2020-03-25 2020-03-23 5.650 174,700 +400 0.04% 987,055
2020-03-19 2020-03-17 6.250 174,300 -2,100 0.04% 1,089,375
2020-03-18 2020-03-16 6.000 176,400 -9,000 0.04% 1,058,400
2020-03-17 2020-03-13 6.500 185,400 -1,500 0.05% 1,205,100
2020-03-16 2020-03-12 7.100 186,900 +45,500 0.05% 1,326,990
2020-03-13 2020-03-11 7.850 141,400 +3,150 0.04% 1,109,990
2020-03-12 2020-03-10 5.550 138,250 -2,000 0.04% 767,287
2020-03-11 2020-03-09 5.600 140,250 +2,800 0.04% 785,400
2020-02-26 2020-02-24 6.950 137,450 +2,050 0.03% 955,277
2020-02-25 2020-02-21 7.150 135,400 +4,000 0.03% 968,110
2020-02-17 2020-02-13 7.300 131,400 -10,500 0.03% 959,220
2020-02-14 2020-02-12 7.300 141,900 +10,000 0.04% 1,035,870
2020-02-06 2020-02-04 7.700 131,900 -2,000 0.03% 1,015,630
2020-02-03 2020-01-30 7.550 133,900 +7,500 0.03% 1,010,945
2020-01-30 2020-01-24 8.100 126,400 -950 0.03% 1,023,840
2020-01-21 2020-01-17 8.450 127,350 +4,000 0.03% 1,076,108
2020-01-07 2020-01-03 9.000 123,350 -800 0.03% 1,110,150
2020-01-06 2020-01-02 9.000 124,150 +6,000 0.03% 1,117,350
2019-12-27 2019-12-20 8.500 118,150 -2,700 0.03% 1,004,275
2019-12-16 2019-12-12 8.900 120,850 +550 0.03% 1,075,565
2019-12-09 2019-12-05 8.550 120,300 +2,000 0.03% 1,028,565
2019-12-04 2019-12-02 8.200 118,300 -2,400 0.03% 970,060
2019-11-29 2019-11-27 9.200 120,700 +2,800 0.03% 1,110,440
2019-11-28 2019-11-26 9.500 117,900 -1,000 0.03% 1,120,050
2019-11-25 2019-11-21 9.400 118,900 +800 0.03% 1,117,660
2019-11-14 2019-11-12 9.900 118,100 -1,000 0.03% 1,169,190
2019-11-12 2019-11-08 9.900 119,100 +8,500 0.03% 1,179,090
2019-11-11 2019-11-07 9.950 110,600 +400 0.03% 1,100,470
2019-11-08 2019-11-06 9.850 110,200 -1,000 0.03% 1,085,470
2019-11-06 2019-11-04 9.900 111,200 +6,800 0.03% 1,100,880
2019-11-05 2019-11-01 10.000 104,400 +2,000 0.03% 1,044,000
2019-11-04 2019-10-31 9.900 102,400 -1,000 0.03% 1,013,760
2019-10-30 2019-10-28 9.900 103,400 +250 0.03% 1,023,660
2019-10-28 2019-10-24 10.000 103,150 -1,200 0.03% 1,031,500
2019-10-25 2019-10-23 9.900 104,350 -700 0.03% 1,033,065
2019-10-24 2019-10-22 10.100 105,050 +1,400 0.03% 1,061,005
2019-10-18 2019-10-16 10.350 103,650 -1,200 0.03% 1,072,777
2019-10-17 2019-10-15 10.450 104,850 +1,400 0.03% 1,095,682
2019-10-15 2019-10-11 10.750 103,450 -1,000 0.03% 1,112,087
2019-10-14 2019-10-10 10.250 104,450 -7,950 0.03% 1,070,612
2019-10-11 2019-10-09 10.450 112,400 +2,650 0.03% 1,174,580
2019-10-10 2019-10-08 10.900 109,750 -600 0.03% 1,196,275
2019-10-09 2019-10-04 10.950 110,350 +1,900 0.03% 1,208,332
2019-10-08 2019-10-03 11.000 108,450 +1,550 0.03% 1,192,950
2019-10-04 2019-10-02 11.500 106,900 +3,150 0.03% 1,229,350
2019-10-03 2019-09-30 12.750 103,750 +6,100 0.03% 1,322,812
2019-10-02 2019-09-27 13.500 97,650 +4,950 0.02% 1,318,275
2019-09-30 2019-09-26 10.500 92,700 -200 0.02% 973,350
2019-09-27 2019-09-25 10.500 92,900 +400 0.02% 975,450
2019-09-26 2019-09-24 10.600 92,500 +4,550 0.02% 980,500
2019-09-24 2019-09-20 9.950 87,950 -3,000 0.02% 875,102
2019-09-20 2019-09-18 10.100 90,950 +400 0.02% 918,595
2019-09-19 2019-09-17 10.150 90,550 -1,800 0.02% 919,082
2019-09-18 2019-09-16 10.350 92,350 +2,800 0.02% 955,822
2019-09-16 2019-09-12 10.300 89,550 +600 0.02% 922,365
2019-09-12 2019-09-10 10.500 88,950 +2,800 0.02% 933,975
2019-09-05 2019-09-03 10.500 86,150 -200 0.02% 904,575
2019-09-02 2019-08-29 10.450 86,350 -1,000 0.02% 902,357
2019-08-30 2019-08-28 10.450 87,350 -14,000 0.02% 912,807
2019-08-29 2019-08-27 10.350 101,350 +12,600 0.03% 1,048,972
2019-08-27 2019-08-23 11.550 88,750 +200 0.02% 1,025,062
2019-08-26 2019-08-22 11.250 88,550 +400 0.02% 996,187
2019-08-23 2019-08-21 10.350 88,150 +1,700 0.02% 912,352
2019-08-22 2019-08-20 10.450 86,450 -2,000 0.02% 903,402
2019-08-20 2019-08-16 12.500 88,450 -3,600 0.02% 1,105,625
2019-08-16 2019-08-14 12.500 92,050 -100 0.02% 1,150,625
2019-08-13 2019-08-09 13.250 92,150 -4,900 0.02% 1,220,987
2019-08-12 2019-08-08 15.250 97,050 +4,000 0.02% 1,480,012
2019-08-09 2019-08-07 11.550 93,050 +3,600 0.02% 1,074,728
2019-08-08 2019-08-06 11.750 89,450 +900 0.02% 1,051,037
2019-08-06 2019-08-02 13.750 88,550 +52,000 0.02% 1,217,562
2019-08-05 2019-08-01 14.250 36,550 -400 0.01% 520,837
2019-08-01 2019-07-30 14.750 36,950 +100 0.01% 545,012
2019-07-26 2019-07-24 14.750 36,850 -1,900 0.01% 543,537
2019-07-23 2019-07-19 15.750 38,750 -500 0.01% 610,312
2019-07-22 2019-07-18 15.250 39,250 +400 0.01% 598,562
2019-07-19 2019-07-17 15.250 38,850 -1,000 0.01% 592,462
2019-07-18 2019-07-16 15.750 39,850 -1,200 0.01% 627,637
2019-07-16 2019-07-12 15.000 41,050 -5,500 0.01% 615,750
2019-07-15 2019-07-11 14.750 46,550 +800 0.01% 686,612
2019-07-12 2019-07-10 15.500 45,750 +3,600 0.01% 709,125
2019-07-10 2019-07-08 13.500 42,150 +250 0.01% 569,025
2019-07-09 2019-07-05 12.450 41,900 +9,500 0.01% 521,655
2019-07-04 2019-07-02 21.750 32,400 +2,000 0.01% 704,700
2019-06-28 2019-06-26 22.000 30,400 -200 0.01% 668,800
2019-06-21 2019-06-19 26.000 30,600 -200 0.01% 795,600
2019-06-20 2019-06-18 25.500 30,800 -400 0.01% 785,400
2019-06-19 2019-06-17 24.750 31,200 -4,000 0.01% 772,200
2019-06-06 2019-06-04 33.500 35,200 +150 0.01% 1,179,200
2019-06-05 2019-06-03 33.000 35,050 +5,600 0.01% 1,156,650
2019-06-04 2019-05-31 36.500 29,450 +2,400 0.01% 1,074,925
2019-05-28 2019-05-24 43.000 27,050 -200 0.01% 1,163,150
2019-05-23 2019-05-21 41.500 27,250 -4,000 0.01% 1,130,875
2019-05-21 2019-05-17 39.000 31,250 +1,800 0.01% 1,218,750
2019-05-15 2019-05-10 37.500 29,450 +4,000 0.01% 1,104,375
2019-05-08 2019-05-06 41.500 25,450 +750 0.01% 1,056,175
2019-05-06 2019-05-02 45.000 24,700 -900 0.01% 1,111,500
2019-05-03 2019-04-30 44.000 25,600 +900 0.01% 1,126,400
2019-04-30 2019-04-26 42.500 24,700 -1,400 0.01% 1,049,750
2019-04-29 2019-04-25 42.000 26,100 +1,400 0.01% 1,096,200
2019-04-26 2019-04-24 43.500 24,700 -3,600 0.01% 1,074,450
2019-04-23 2019-04-17 46.500 28,300 -2,000 0.01% 1,315,950
2019-04-17 2019-04-15 49.000 30,300 -400 0.01% 1,484,700
2019-04-10 2019-04-08 50.000 30,700 +2,000 0.01% 1,535,000
2019-04-08 2019-04-03 51.500 28,700 +2,200 0.01% 1,478,050
2019-04-04 2019-04-02 50.000 26,500 -600 0.01% 1,325,000
2019-04-03 2019-04-01 51.000 27,100 -800 0.01% 1,382,100
2019-04-02 2019-03-29 52.500 27,900 -900 0.01% 1,464,750
2019-04-01 2019-03-28 52.000 28,800 +1,600 0.01% 1,497,600
2019-03-29 2019-03-27 47.000 27,200 +1,900 0.01% 1,278,400
2019-03-28 2019-03-26 42.500 25,300 +200 0.01% 1,075,250
2019-03-27 2019-03-25 41.500 25,100 +600 0.01% 1,041,650
2019-03-25 2019-03-21 44.500 24,500 +1,200 0.01% 1,090,250
2019-03-22 2019-03-20 48.000 23,300 +2,000 0.01% 1,118,400
2019-03-19 2019-03-15 58.500 21,300 -200 0.01% 1,246,050
2019-03-12 2019-03-08 66.000 21,500 +1,200 0.01% 1,419,000
2019-03-08 2019-03-06 72.500 20,300 +1,150 0.01% 1,471,750
2019-03-06 2019-03-04 77.000 19,150 +550 0.00% 1,474,550
2019-03-05 2019-03-01 78.000 18,600 -150 0.00% 1,450,800
2019-02-28 2019-02-26 78.000 18,750 -400 0.00% 1,462,500
2019-02-27 2019-02-25 80.000 19,150 -600 0.00% 1,532,000
2019-02-22 2019-02-20 78.000 19,750 +500 0.01% 1,540,500
2019-02-18 2019-02-14 79.500 19,250 +100 0.00% 1,530,375
2019-02-15 2019-02-13 82.500 19,150 -450 0.00% 1,579,875
2019-02-14 2019-02-12 84.000 19,600 +1,300 0.00% 1,646,400
2019-02-12 2019-02-08 92.000 18,300 -200 0.00% 1,683,600
2019-02-11 2019-02-04 90.000 18,500 +800 0.00% 1,665,000
2019-02-08 2019-01-31 89.000 17,700 -350 0.00% 1,575,300
2019-02-01 2019-01-30 83.000 18,050 +150 0.00% 1,498,150
2019-01-31 2019-01-29 81.500 17,900 -800 0.00% 1,458,850
2019-01-30 2019-01-28 90.500 18,700 +800 0.00% 1,692,350
2019-01-29 2019-01-25 94.000 17,900 -350 0.00% 1,682,600
2019-01-28 2019-01-24 93.500 18,250 -700 0.00% 1,706,375
2019-01-25 2019-01-23 93.000 18,950 +600 0.00% 1,762,350
2019-01-24 2019-01-22 90.500 18,350 -300 0.00% 1,660,675
2019-01-22 2019-01-18 80.500 18,650 -400 0.00% 1,501,325
2019-01-21 2019-01-17 75.000 19,050 -1,150 0.00% 1,428,750
2019-01-18 2019-01-16 73.000 20,200 +1,750 0.01% 1,474,600
2019-01-16 2019-01-14 65.000 18,450 -50 0.00% 1,199,250
2019-01-15 2019-01-11 66.500 18,500 -400 0.00% 1,230,250
2019-01-11 2019-01-09 68.000 18,900 -200 0.00% 1,285,200
2019-01-10 2019-01-08 70.000 19,100 -200 0.00% 1,337,000
2019-01-08 2019-01-04 71.500 19,300 -1,200 0.00% 1,379,950
2019-01-07 2019-01-03 70.000 20,500 -150 0.01% 1,435,000
2019-01-04 2019-01-02 82.000 20,650 +950 0.01% 1,693,300
2019-01-03 2018-12-31 90.000 19,700 +3,100 0.00% 1,773,000
2019-01-02 2018-12-27 85.000 16,600 +100 0.00% 1,411,000
2018-12-28 2018-12-24 103.500 16,500 +400 0.00% 1,707,750
2018-12-27 2018-12-20 107.500 16,100 -500 0.00% 1,730,750
2018-12-20 2018-12-18 113.500 16,600 +200 0.00% 1,884,100
2018-12-18 2018-12-14 128.000 16,400 +600 0.00% 2,099,200
2018-12-14 2018-12-12 115.000 15,800 +200 0.00% 1,817,000
2018-12-07 2018-12-05 144.000 15,600 +200 0.00% 2,246,400
2018-12-03 2018-11-29 147.500 15,400 -150 0.00% 2,271,500
2018-11-29 2018-11-27 144.000 15,550 +150 0.00% 2,239,200
2018-11-20 2018-11-16 153.000 15,400 +350 0.00% 2,356,200
2018-11-16 2018-11-14 152.000 15,050 -350 0.00% 2,287,600
2018-11-07 2018-11-05 150.000 15,400 +350 0.00% 2,310,000
2018-11-01 2018-10-30 152.500 15,050 -50 0.00% 2,295,125
2018-10-15 2018-10-11 154.500 15,100 +100 0.00% 2,332,950
2018-10-03 2018-09-28 188.000 15,000 +200 0.00% 2,820,000
2018-10-02 2018-09-27 175.500 14,800 +300 0.00% 2,597,400
2018-09-28 2018-09-26 186.500 14,500 -300 0.00% 2,704,250
2018-09-24 2018-09-20 178.000 14,800 -400 0.00% 2,634,400
2018-07-04 2018-06-29 194.000 15,200 -50 0.00% 2,948,800
2018-06-29 2018-06-27 186.500 15,250 +100 0.00% 2,844,125
2018-06-28 2018-06-26 192.500 15,150 -200 0.00% 2,916,375
2018-06-21 2018-06-19 178.000 15,350 +150 0.00% 2,732,300
2018-06-04 2018-05-31 185.000 15,200 +200 0.00% 2,812,000
2018-06-01 2018-05-30 192.500 15,000 -250 0.00% 2,887,500
2018-05-31 2018-05-29 194.500 15,250 -1,550 0.00% 2,966,125
2018-05-29 2018-05-25 193.062 16,800 -82 0.00% 3,243,449
2018-05-28 2018-05-24 193.062 16,882 -2,210 0.00% 3,259,280
2018-05-25 2018-05-23 183.111 19,092 +753 0.00% 3,495,950
2018-05-24 2018-05-21 182.116 18,339 +402 0.00% 3,339,818
2018-05-23 2018-05-18 182.116 17,937 +2,010 0.00% 3,266,607
2018-05-14 2018-05-10 185.101 15,927 +151 0.00% 2,948,105
2018-05-11 2018-05-09 185.101 15,776 +301 0.00% 2,920,155
2018-05-08 2018-05-04 189.082 15,475 -301 0.00% 2,926,040
2018-05-07 2018-05-03 188.584 15,776 +251 0.00% 2,975,104
2018-05-04 2018-05-02 192.565 15,525 +1,608 0.00% 2,989,569
2018-05-03 2018-04-30 214.459 13,917 -603 0.00% 2,984,619
2018-05-02 2018-04-27 205.004 14,520 -201 0.00% 2,976,664
2018-04-30 2018-04-26 204.009 14,721 -402 0.00% 3,003,220
2018-04-26 2018-04-24 191.072 15,123 +201 0.00% 2,889,583
2018-04-19 2018-04-17 194.555 14,922 +553 0.00% 2,903,152
2018-04-13 2018-04-11 204.009 14,369 +201 0.00% 2,931,409
2018-04-11 2018-04-09 211.473 14,168 +552 0.00% 2,996,150
2018-04-10 2018-04-06 217.444 13,616 -251 0.00% 2,960,718
2018-04-09 2018-04-04 215.454 13,867 -402 0.00% 2,987,696
2018-04-06 2018-04-03 216.449 14,269 -201 0.00% 3,088,509
2018-04-04 2018-03-29 216.449 14,470 -1,959 0.00% 3,132,015
2018-03-28 2018-03-26 194.058 16,429 +251 0.00% 3,188,172
2018-03-26 2018-03-22 202.019 16,178 -151 0.00% 3,268,262
2018-03-15 2018-03-13 206.000 16,329 +201 0.00% 3,363,767
2018-03-08 2018-03-06 206.000 16,128 +201 0.00% 3,322,361
2018-03-02 2018-02-28 218.937 15,927 -201 0.00% 3,487,006
2018-03-01 2018-02-27 214.459 16,128 -904 0.00% 3,458,787
2018-02-27 2018-02-23 190.077 17,032 -201 0.00% 3,237,390
2018-02-26 2018-02-22 188.584 17,233 +201 0.00% 3,249,871
2018-02-21 2018-02-15 187.091 17,032 +50 0.00% 3,186,541
2018-02-05 2018-02-01 179.130 16,982 +703 0.00% 3,041,987
2018-02-02 2018-01-31 183.608 16,279 +302 0.00% 2,988,960
2018-02-01 2018-01-30 187.091 15,977 -151 0.00% 2,989,160
2018-01-31 2018-01-29 195.550 16,128 -50 0.00% 3,153,836
2018-01-30 2018-01-26 204.507 16,178 +352 0.00% 3,308,512
2018-01-29 2018-01-25 206.497 15,826 +301 0.00% 3,268,024
2018-01-26 2018-01-24 216.946 15,525 +1,357 0.00% 3,368,093
2018-01-25 2018-01-23 223.913 14,168 -1,206 0.00% 3,172,394
2018-01-24 2018-01-22 233.864 15,374 -2,764 0.00% 3,595,429
2018-01-23 2018-01-19 210.478 18,138 +2,362 0.00% 3,817,647
2018-01-11 2018-01-09 178.135 15,776 +201 0.00% 2,810,256
2018-01-05 2018-01-03 178.135 15,575 -101 0.00% 2,774,451
2018-01-04 2018-01-02 179.628 15,676 +653 0.00% 2,815,843
2018-01-02 2017-12-28 171.169 15,023 -1,004 0.00% 2,571,468
2017-12-08 2017-12-06 153.256 16,027 -151 0.00% 2,456,230
2017-12-06 2017-12-04 158.232 16,178 +201 0.00% 2,559,870
2017-12-04 2017-11-30 162.710 15,977 +201 0.00% 2,599,615
2017-12-01 2017-11-29 164.700 15,776 +402 0.00% 2,598,310
2017-11-28 2017-11-24 165.695 15,374 -503 0.00% 2,547,400
2017-11-17 2017-11-15 163.207 15,877 -301 0.00% 2,591,244
2017-11-16 2017-11-14 163.207 16,178 +301 0.00% 2,640,369
2017-11-07 2017-11-03 167.188 15,877 -201 0.00% 2,654,445
2017-11-06 2017-11-02 168.681 16,078 +201 0.00% 2,712,050
2017-11-03 2017-11-01 166.690 15,877 -603 0.00% 2,646,545
2017-11-01 2017-10-30 165.198 16,480 -201 0.00% 2,722,459
2017-10-25 2017-10-23 160.719 16,681 +201 0.00% 2,680,962
2017-10-23 2017-10-19 161.715 16,480 +201 0.00% 2,665,057
2017-10-18 2017-10-16 164.203 16,279 +201 0.00% 2,673,054
2017-10-11 2017-10-09 166.690 16,078 +201 0.00% 2,680,050
2017-10-09 2017-10-04 167.188 15,877 -301 0.00% 2,654,445
2017-10-06 2017-10-03 167.686 16,178 +352 0.00% 2,712,819
2017-10-04 2017-09-29 169.178 15,826 +653 0.00% 2,677,417
2017-09-28 2017-09-26 155.246 15,173 -201 0.00% 2,355,549
2017-09-25 2017-09-21 151.763 15,374 +150 0.00% 2,333,204
2017-09-22 2017-09-20 153.256 15,224 +201 0.00% 2,333,165
2017-09-21 2017-09-19 152.261 15,023 -402 0.00% 2,287,410
2017-09-20 2017-09-18 152.758 15,425 -1,004 0.00% 2,356,294
2017-09-15 2017-09-13 152.261 16,429 +402 0.00% 2,501,489
2017-09-04 2017-08-31 155.246 16,027 -201 0.00% 2,488,129
2017-09-01 2017-08-30 156.241 16,228 +201 0.00% 2,535,483
2017-08-31 2017-08-29 156.241 16,027 +753 0.00% 2,504,078
2017-08-28 2017-08-24 157.734 15,274 -301 0.00% 2,409,229
2017-08-21 2017-08-17 157.734 15,575 -603 0.00% 2,456,707
2017-08-09 2017-08-07 156.739 16,178 +3,517 0.00% 2,535,721
2017-08-03 2017-08-01 156.241 12,661 -804 0.00% 1,978,170
2017-07-31 2017-07-27 153.753 13,465 -101 0.00% 2,070,288
2017-07-20 2017-07-18 156.241 13,566 -803 0.00% 2,119,569
2017-07-18 2017-07-14 155.744 14,369 -402 0.00% 2,237,881
2017-07-13 2017-07-11 155.246 14,771 -252 0.00% 2,293,140
2017-07-04 2017-06-30 155.246 15,023 -402 0.00% 2,332,262
2017-07-03 2017-06-29 155.744 15,425 +402 0.00% 2,402,346
2017-06-29 2017-06-27 156.241 15,023 -201 0.00% 2,347,212
2017-06-28 2017-06-26 159.227 15,224 +201 0.00% 2,424,068
2017-06-27 2017-06-23 159.227 15,023 -251 0.00% 2,392,063
2017-06-26 2017-06-22 157.734 15,274 -100 0.00% 2,409,229
2017-06-19 2017-06-15 157.734 15,374 -151 0.00% 2,425,002
2017-06-13 2017-06-09 155.744 15,525 -151 0.00% 2,417,920
2017-06-07 2017-06-05 158.232 15,676 -804 0.00% 2,480,438
2017-06-05 2017-06-01 161.715 16,480 +402 0.00% 2,665,057
2017-06-02 2017-05-31 158.232 16,078 +101 0.00% 2,544,047
2017-06-01 2017-05-29 163.705 15,977 +100 0.00% 2,615,515
2017-05-31 2017-05-26 163.207 15,877 +151 0.00% 2,591,244
2017-05-26 2017-05-24 164.700 15,726 -553 0.00% 2,590,075
2017-05-23 2017-05-19 163.354 16,279 -185 0.00% 2,659,242
2017-05-22 2017-05-18 162.364 16,464 -354 0.00% 2,673,162
2017-05-19 2017-05-17 162.364 16,818 -1,414 0.00% 2,730,639
2017-05-17 2017-05-15 167.314 18,232 +152 0.00% 3,050,473
2017-05-16 2017-05-12 167.314 18,080 -253 0.00% 3,025,041
2017-05-12 2017-05-10 167.314 18,333 +152 0.00% 3,067,371
2017-05-11 2017-05-09 167.809 18,181 -606 0.00% 3,050,939
2017-05-10 2017-05-08 168.799 18,787 +606 0.00% 3,171,231
2017-05-09 2017-05-05 168.304 18,181 -2,677 0.00% 3,059,939
2017-05-08 2017-05-04 146.524 20,858 -1,667 0.01% 3,056,191
2017-04-27 2017-04-25 124.743 22,525 +202 0.01% 2,809,839
2017-04-26 2017-04-24 141.574 22,323 -50 0.01% 3,160,347
2017-04-25 2017-04-21 142.564 22,373 +50 0.01% 3,189,575
2017-04-24 2017-04-20 140.089 22,323 +2,980 0.01% 3,127,196
2017-04-19 2017-04-13 154.939 19,343 +2,020 0.00% 2,996,983
2017-04-12 2017-04-10 166.819 17,323 -101 0.00% 2,889,809
2017-04-11 2017-04-07 167.314 17,424 -454 0.00% 2,915,283
2017-04-10 2017-04-06 169.294 17,878 -253 0.00% 3,026,643
2017-04-07 2017-04-05 171.274 18,131 -505 0.00% 3,105,374
2017-04-06 2017-04-03 171.274 18,636 +101 0.00% 3,191,868
2017-04-05 2017-03-31 170.284 18,535 +404 0.00% 3,156,219
2017-04-03 2017-03-30 169.294 18,131 +101 0.00% 3,069,474
2017-03-30 2017-03-28 166.819 18,030 -404 0.00% 3,007,750
2017-03-28 2017-03-24 168.304 18,434 -505 0.00% 3,102,520
2017-03-27 2017-03-23 167.314 18,939 +354 0.00% 3,168,764
2017-03-22 2017-03-20 148.999 18,585 -404 0.00% 2,769,142
2017-03-15 2017-03-13 148.504 18,989 -404 0.00% 2,819,937
2017-03-14 2017-03-10 148.009 19,393 -101 0.00% 2,870,333
2017-03-09 2017-03-07 146.524 19,494 +101 0.00% 2,856,333
2017-02-28 2017-02-24 148.999 19,393 -202 0.00% 2,889,533
2017-02-27 2017-02-23 148.504 19,595 -202 0.00% 2,909,931
2017-02-24 2017-02-22 149.989 19,797 +404 0.00% 2,969,328
2017-02-23 2017-02-21 148.504 19,393 -101 0.00% 2,879,933
2017-02-20 2017-02-16 148.504 19,494 -101 0.00% 2,894,932
2017-02-17 2017-02-15 148.504 19,595 +50 0.00% 2,909,931
2017-02-16 2017-02-14 148.504 19,545 +606 0.00% 2,902,505
2017-02-15 2017-02-13 148.504 18,939 +152 0.00% 2,812,512
2017-02-14 2017-02-10 150.979 18,787 +1,111 0.00% 2,836,439
2017-02-09 2017-02-07 165.829 17,676 +101 0.00% 2,931,196
2017-02-08 2017-02-06 165.334 17,575 -303 0.00% 2,905,748
2017-02-06 2017-02-02 165.334 17,878 +303 0.00% 2,955,844
2017-02-03 2017-02-01 164.344 17,575 -152 0.00% 2,888,348
2017-02-02 2017-01-27 162.364 17,727 +101 0.00% 2,878,228
2017-02-01 2017-01-25 164.839 17,626 +707 0.00% 2,905,455
2017-01-24 2017-01-20 169.294 16,919 -202 0.00% 2,864,290
2017-01-23 2017-01-19 169.294 17,121 +202 0.00% 2,898,487
2017-01-13 2017-01-11 170.284 16,919 -202 0.00% 2,881,040
2017-01-12 2017-01-10 168.799 17,121 +404 0.00% 2,890,012
2017-01-11 2017-01-09 168.304 16,717 -151 0.00% 2,813,542
2017-01-04 2016-12-30 179.195 16,868 -303 0.00% 3,022,653
2016-12-30 2016-12-28 171.274 17,171 +101 0.00% 2,940,951
2016-12-22 2016-12-20 171.769 17,070 -404 0.00% 2,932,102
2016-12-21 2016-12-19 172.759 17,474 -101 0.00% 3,018,797
2016-12-20 2016-12-16 174.739 17,575 +656 0.00% 3,071,045
2016-12-19 2016-12-15 175.729 16,919 +303 0.00% 2,973,166
2016-12-16 2016-12-14 174.739 16,616 -1,414 0.00% 2,903,470
2016-12-15 2016-12-13 167.314 18,030 +253 0.00% 3,016,675
2016-12-14 2016-12-12 149.989 17,777 -354 0.00% 2,666,350
2016-12-13 2016-12-09 134.148 18,131 +4,646 0.00% 2,432,244
2016-12-12 2016-12-08 157.909 13,485 +910 0.00% 2,129,402
2016-12-09 2016-12-07 167.809 12,575 +101 0.00% 2,110,201
2016-12-08 2016-12-06 172.759 12,474 +202 0.00% 2,155,000
2016-12-07 2016-12-05 174.244 12,272 +303 0.00% 2,138,327
2016-12-06 2016-12-02 178.204 11,969 +303 0.00% 2,132,929
2016-12-05 2016-12-01 181.175 11,666 +2,020 0.00% 2,113,582
2016-11-30 2016-11-28 207.410 9,646 +2,424 0.00% 2,000,679
2016-11-28 2016-11-24 199.490 7,222 +202 0.00% 1,440,717
2016-11-24 2016-11-22 210.380 7,020 +303 0.00% 1,476,870
2016-11-03 2016-11-01 216.320 6,717 +202 0.00% 1,453,024
2016-11-01 2016-10-28 212.855 6,515 +707 0.00% 1,386,753
2016-10-28 2016-10-26 215.330 5,808 +657 0.00% 1,250,639
2016-10-27 2016-10-25 215.825 5,151 +202 0.00% 1,111,717
2016-10-24 2016-10-19 211.865 4,949 -202 0.00% 1,048,522
2016-10-14 2016-10-12 212.855 5,151 -202 0.00% 1,096,418
2016-10-13 2016-10-11 216.320 5,353 -101 0.00% 1,157,963
2016-10-12 2016-10-07 221.766 5,454 +404 0.00% 1,209,509
2016-10-11 2016-10-06 225.231 5,050 -404 0.00% 1,137,415
2016-10-07 2016-10-05 226.221 5,454 +252 0.00% 1,233,808
2016-10-06 2016-10-04 228.201 5,202 -101 0.00% 1,187,100
2016-10-05 2016-10-03 225.726 5,303 -151 0.00% 1,197,023
2016-10-03 2016-09-29 220.281 5,454 -1,010 0.00% 1,201,410
2016-09-29 2016-09-27 221.766 6,464 +202 0.00% 1,433,493
2016-09-28 2016-09-26 220.776 6,262 +505 0.00% 1,382,497
2016-09-27 2016-09-23 224.241 5,757 +808 0.00% 1,290,953
2016-09-26 2016-09-22 225.231 4,949 +404 0.00% 1,114,667
2016-09-23 2016-09-21 224.241 4,545 +606 0.00% 1,019,174
2016-09-22 2016-09-20 223.746 3,939 +1,010 0.00% 881,334
2016-09-21 2016-09-19 225.726 2,929 +101 0.00% 661,151
2016-09-13 2016-09-09 216.815 2,828 +101 0.00% 613,154
2016-09-09 2016-09-07 218.796 2,727 +50 0.00% 596,655
2016-09-06 2016-09-02 210.875 2,677 +51 0.00% 564,513
2016-09-05 2016-09-01 209.885 2,626 +1,010 0.00% 551,159
2016-09-02 2016-08-31 195.530 1,616 -202 0.00% 315,976
2016-09-01 2016-08-30 194.540 1,818 +202 0.00% 353,674
2016-08-30 2016-08-26 184.145 1,616 -404 0.00% 297,578
2016-08-29 2016-08-25 179.690 2,020 +202 0.00% 362,973
2016-08-25 2016-08-23 176.719 1,818 -101 0.00% 321,276
2016-08-23 2016-08-19 173.254 1,919 -152 0.00% 332,475
2016-08-12 2016-08-10 165.334 2,071 +505 0.00% 342,407
2016-07-29 2016-07-27 169.789 1,566 -707 0.00% 265,890
2016-07-25 2016-07-21 168.799 2,273 +101 0.00% 383,681
2016-07-19 2016-07-15 166.324 2,172 -101 0.00% 361,256
2016-07-15 2016-07-13 161.869 2,273 +202 0.00% 367,928
2016-07-06 2016-07-04 171.769 2,071 +101 0.00% 355,734
2016-07-05 2016-06-30 170.284 1,970 +303 0.00% 335,460
2016-07-04 2016-06-29 168.799 1,667 -50 0.00% 281,388
2016-06-29 2016-06-27 167.314 1,717 -101 0.00% 287,278
2016-06-28 2016-06-24 166.819 1,818 +1,111 0.00% 303,277
2016-06-21 2016-06-17 161.869 707 +101 0.00% 114,441
2016-06-17 2016-06-15 156.424 606 -101 0.00% 94,793
2016-06-10 2016-06-07 145.534 707 +202 0.00% 102,892
2016-06-06 2016-06-02 144.049 505 -51 0.00% 72,745
2016-06-02 2016-05-31 143.554 556 -50 0.00% 79,816
2016-05-27 2016-05-25 141.574 606 -51 0.00% 85,794
2016-05-24 2016-05-20 131.586 657 -2 0.00% 86,452
2016-05-17 2016-05-13 129.122 659 -914 0.00% 85,091
2016-05-11 2016-05-09 125.179 1,573 -304 0.00% 196,907
2016-05-10 2016-05-06 118.279 1,877 -710 0.00% 222,010
2016-04-28 2016-04-26 115.815 2,587 -304 0.00% 299,614
2016-04-27 2016-04-25 113.844 2,891 +152 0.00% 329,123
2016-04-26 2016-04-22 111.380 2,739 +913 0.00% 305,069
2016-04-14 2016-04-12 102.509 1,826 -913 0.00% 187,181
2016-04-07 2016-04-05 96.595 2,739 +1,319 0.00% 264,573
2016-03-21 2016-03-17 93.638 1,420 +913 0.00% 132,966
2016-03-15 2016-03-11 98.073 507 -203 0.00% 49,723
2016-03-08 2016-03-04 103.494 710 -305 0.00% 73,481
2016-02-25 2016-02-23 96.595 1,015 +203 0.00% 98,044
2016-02-22 2016-02-18 94.623 812 -2,536 0.00% 76,834
2016-02-19 2016-02-17 94.131 3,348 -406 0.00% 315,149
2016-02-18 2016-02-16 93.638 3,754 -710 0.00% 351,516
2016-02-17 2016-02-15 93.145 4,464 -203 0.00% 415,799
2016-02-12 2016-02-05 91.667 4,667 -1,014 0.00% 427,808
2016-01-11 2016-01-07 88.217 5,681 +1,369 0.00% 501,159
2016-01-06 2016-01-04 88.710 4,312 +1,167 0.00% 382,515
2015-12-29 2015-12-24 95.609 3,145 +710 0.00% 300,691
2015-12-22 2015-12-18 102.016 2,435 -609 0.00% 248,409
2015-12-08 2015-12-04 95.116 3,044 -507 0.00% 289,534
2015-12-04 2015-12-02 92.652 3,551 -812 0.00% 329,008
2015-12-02 2015-11-30 86.738 4,363 +812 0.00% 378,439
2015-11-18 2015-11-16 82.796 3,551 -1,014 0.00% 294,007
2015-11-10 2015-11-06 82.796 4,565 -51 0.00% 377,962
2015-11-06 2015-11-04 78.853 4,616 -1,015 0.00% 363,985
2015-10-13 2015-10-09 68.996 5,631 +1,015 0.00% 388,518
2015-10-02 2015-09-29 67.518 4,616 -2,942 0.00% 311,662
2015-09-24 2015-09-22 67.025 7,558 -508 0.00% 506,575
2015-09-16 2015-09-14 60.618 8,066 +711 0.00% 488,946
2015-08-21 2015-08-19 61.604 7,355 +2,232 0.00% 453,096
2015-08-20 2015-08-18 62.097 5,123 +2,029 0.00% 318,121
2015-08-12 2015-08-10 60.618 3,094 +710 0.00% 187,553
2015-07-22 2015-07-20 60.125 2,384 -4,058 0.00% 143,339
2015-07-16 2015-07-14 63.575 6,442 +4,058 0.00% 409,551
2015-07-02 2015-06-29 73.925 2,384 -51 0.00% 176,236
2015-06-30 2015-06-26 73.925 2,435 -254 0.00% 180,006
2015-06-29 2015-06-25 74.910 2,689 -456 0.00% 201,434
2015-06-25 2015-06-23 71.953 3,145 +609 0.00% 226,293
2015-06-16 2015-06-12 62.097 2,536 +608 0.00% 157,477
2015-06-15 2015-06-11 63.082 1,928 -203 0.00% 121,623
2015-06-11 2015-06-09 66.039 2,131 -1,420 0.00% 140,730
2015-06-10 2015-06-08 66.532 3,551 +1,573 0.00% 236,256
2015-06-08 2015-06-04 65.054 1,978 -609 0.00% 128,676
2015-06-05 2015-06-03 66.039 2,587 -203 0.00% 170,844
2015-06-04 2015-06-02 66.532 2,790 -457 0.00% 185,625
2015-06-03 2015-06-01 65.546 3,247 -608 0.00% 212,829
2015-06-01 2015-05-28 57.661 3,855 +203 0.00% 222,284
2015-05-28 2015-05-26 52.240 3,652 +152 0.00% 190,781
2015-05-27 2015-05-22 47.312 3,500 +811 0.00% 165,591
2015-05-26 2015-05-21 44.848 2,689 -811 0.00% 120,595
2015-05-13 2015-05-11 36.962 3,500 -51 0.00% 129,368
2015-05-08 2015-05-06 34.498 3,551 -51 0.00% 122,503
2015-05-06 2015-05-04 34.498 3,602 -50 0.00% 124,262
2015-05-04 2015-04-29 32.527 3,652 -609 0.00% 118,788
2015-04-30 2015-04-28 32.527 4,261 -355 0.00% 138,597
2015-04-24 2015-04-22 33.512 4,616 +3,145 0.00% 154,694
2015-04-21 2015-04-17 33.512 1,471 -51 0.00% 49,297
2015-04-14 2015-04-10 34.005 1,522 -101 0.00% 51,756
2015-04-09 2015-04-02 32.034 1,623 -2,029 0.00% 51,991
2015-04-01 2015-03-30 29.570 3,652 -1,674 0.00% 107,989
2015-03-31 2015-03-27 29.570 5,326 +2,029 0.00% 157,489
2015-03-27 2015-03-25 30.063 3,297 -13,798 0.00% 99,117
2015-03-26 2015-03-24 30.556 17,095 +913 0.01% 522,346
2015-03-25 2015-03-23 30.063 16,182 +710 0.01% 486,474
2015-03-09 2015-03-05 27.599 15,472 -862 0.01% 427,004
2015-03-06 2015-03-04 26.613 16,334 +862 0.01% 434,694
2015-03-02 2015-02-26 25.627 15,472 -1,420 0.01% 396,504
2015-02-26 2015-02-24 25.627 16,892 +406 0.01% 432,895
2015-02-09 2015-02-05 27.106 16,486 -863 0.01% 446,864
2015-02-05 2015-02-03 27.599 17,349 +913 0.01% 478,807
2015-02-04 2015-02-02 27.106 16,436 -50 0.01% 445,509
2014-12-30 2014-12-24 25.627 16,486 -2,638 0.01% 422,490
2014-12-29 2014-12-22 26.613 19,124 -1,218 0.01% 508,944
2014-12-23 2014-12-19 26.120 20,342 +51 0.01% 531,334
2014-12-22 2014-12-18 27.106 20,291 +2,942 0.01% 550,002
2014-12-19 2014-12-17 29.077 17,349 -406 0.01% 504,457
2014-12-18 2014-12-16 28.091 17,755 +558 0.01% 498,762
2014-12-11 2014-12-09 26.613 17,197 +1,218 0.01% 457,661
2014-12-10 2014-12-08 26.120 15,979 -862 0.01% 417,372
2014-12-09 2014-12-05 25.134 16,841 -102 0.01% 423,288
2014-12-08 2014-12-04 23.656 16,943 +102 0.01% 400,801
2014-12-05 2014-12-03 23.409 16,841 -812 0.01% 394,239
2014-12-04 2014-12-02 22.917 17,653 -1,218 0.01% 404,547
2014-12-01 2014-11-27 21.931 18,871 +863 0.01% 413,859
2014-11-26 2014-11-24 21.192 18,008 +2,029 0.01% 381,621
2014-11-24 2014-11-20 20.699 15,979 +203 0.01% 330,748
2014-11-10 2014-11-06 22.177 15,776 -2,029 0.02% 349,870
2014-10-21 2014-10-17 19.713 17,805 -1,877 0.02% 350,994
2014-10-20 2014-10-16 19.713 19,682 -51 0.02% 387,996
2014-10-10 2014-10-08 20.206 19,733 +609 0.02% 398,726
2014-10-08 2014-10-06 19.960 19,124 -102 0.02% 381,708
2014-09-29 2014-09-25 18.974 19,226 +1,979 0.02% 364,794
2014-09-26 2014-09-24 18.481 17,247 -2,841 0.02% 318,744
2014-09-22 2014-09-18 18.481 20,088 -609 0.02% 371,249
2014-09-17 2014-09-15 17.742 20,697 +609 0.02% 367,204
2014-09-16 2014-09-12 21.685 20,088 +4,819 0.02% 435,599
2014-09-15 2014-09-11 22.177 15,269 -2,029 0.02% 338,626
2014-09-11 2014-09-08 19.220 17,298 -2,131 0.02% 332,474
2014-09-05 2014-09-03 18.974 19,429 -2,333 0.02% 368,646
2014-09-04 2014-09-02 17.003 21,762 +2,131 0.02% 370,012
2014-07-18 2014-07-16 14.785 19,631 -305 0.03% 290,243
2014-07-17 2014-07-15 15.031 19,936 +305 0.03% 299,665
2014-06-30 2014-06-26 14.539 19,631 -457 0.03% 285,405
2014-06-24 2014-06-20 14.046 20,088 +457 0.03% 282,150
2014-06-16 2014-06-12 15.031 19,631 -508 0.03% 295,080
2014-06-03 2014-05-29 15.771 20,139 +203 0.03% 317,604
2014-05-26 2014-05-22 18.235 19,936 -659 0.03% 363,528
2014-05-22 2014-05-20 18.481 20,595 +558 0.03% 380,619
2014-04-09 2014-04-07 14.046 20,037 +710 0.03% 281,433
2014-04-08 2014-04-04 14.046 19,327 -1,218 0.03% 271,461
2014-04-07 2014-04-03 12.567 20,545 +1,421 0.03% 258,193
2014-04-04 2014-04-02 11.877 19,124 -406 0.03% 227,140
2014-04-01 2014-03-28 13.799 19,530 +101 0.05% 269,500
2014-03-20 2014-03-18 13.799 19,429 -2,029 0.05% 268,106
2014-03-06 2014-03-04 15.278 21,458 -203 0.05% 327,830
2014-03-03 2014-02-27 14.785 21,661 -1,521 0.05% 320,256
2014-02-21 2014-02-19 14.785 23,182 -305 0.05% 342,744
2014-02-19 2014-02-17 14.785 23,487 -101 0.05% 347,253
2014-02-18 2014-02-14 15.278 23,588 -507 0.06% 360,372
2014-02-13 2014-02-11 16.263 24,095 +101 0.06% 391,867
2014-02-12 2014-02-10 16.756 23,994 +101 0.06% 402,049
2014-01-28 2014-01-24 18.235 23,893 -20,291 0.06% 435,683
2014-01-27 2014-01-23 18.481 44,184 -202 0.10% 816,571
2014-01-22 2014-01-20 19.467 44,386 +2,232 0.10% 864,054
2014-01-21 2014-01-17 18.235 42,154 +2,029 0.10% 768,667
2014-01-20 2014-01-16 18.974 40,125 -47,380 0.09% 761,331
2014-01-17 2014-01-15 19.467 87,505 +1,421 0.20% 1,703,444
2014-01-16 2014-01-14 19.713 86,084 -17,146 0.20% 1,696,994
2014-01-15 2014-01-13 17.249 103,230 +2,029 0.24% 1,780,622
2014-01-14 2014-01-10 17.742 101,201 +2,841 0.24% 1,795,499
2014-01-13 2014-01-09 18.235 98,360 +2,029 0.23% 1,793,569
2014-01-10 2014-01-08 19.713 96,331 +49,814 0.22% 1,898,995
2014-01-09 2014-01-07 21.438 46,517 -6,392 0.11% 997,238
2014-01-08 2014-01-06 16.756 52,909 +21,509 0.12% 886,556
2014-01-07 2014-01-03 14.292 31,400 +2,232 0.07% 448,772
2014-01-03 2013-12-31 12.814 29,168 +9,384 0.07% 373,747
2014-01-02 2013-12-27 13.306 19,784 -1,978 0.05% 263,254
2013-12-30 2013-12-24 12.567 21,762 -5,783 0.05% 273,487
2013-12-27 2013-12-20 13.553 27,545 -7,203 0.06% 373,313
2013-12-23 2013-12-19 13.306 34,748 -5,276 0.08% 462,372
2013-12-20 2013-12-18 11.680 40,024 -4,667 0.09% 467,484
2013-12-19 2013-12-17 7.442 44,691 -2,029 0.10% 332,579
2013-12-18 2013-12-16 7.294 46,720 +16,233 0.11% 340,771
2013-12-11 2013-12-09 30,487 +11,363 0.07%
2013-11-15 2013-11-13 19,124 -48,373 0.22%
2012-03-12 2012-03-08 67,497 +50,130 0.22%
2010-08-16 2010-08-12 17,367 -1,790 0.06%
2008-10-15 2008-10-13 19,157 -1,790 0.06%
2008-07-07 2008-07-03 20,947 +1,790 0.07%
2008-06-25 2008-06-23 19,157 -1,790 0.06%
2007-06-26 2007-06-22 20,947 0.07%

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