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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 49.180 70,035 +0 0.00% 3,444,321
2025-10-13 2025-10-09 49.140 70,035 +0 0.00% 3,441,520
2025-10-10 2025-10-08 49.400 70,035 -1,000 0.00% 3,459,729
2025-10-03 2025-09-30 49.280 71,035 +1,000 0.00% 3,500,605
2025-09-17 2025-09-15 51.450 70,035 +1,000 0.00% 3,603,301
2025-09-10 2025-09-08 51.990 69,035 +1,049 0.00% 3,589,110
2025-09-08 2025-09-04 51.584 67,986 -985 0.00% 3,506,959
2025-07-07 2025-07-03 52.040 68,971 -1,970 0.00% 3,589,285
2025-06-11 2025-06-09 52.040 70,941 -492 0.00% 3,691,804
2025-05-28 2025-05-26 50.720 71,433 -985 0.00% 3,623,113
2025-05-26 2025-05-22 54.852 72,418 +2,841 0.00% 3,972,302
2025-04-29 2025-04-25 53.637 69,577 -473 0.00% 3,731,901
2025-04-16 2025-04-14 50.731 70,050 -946 0.00% 3,553,676
2025-04-01 2025-03-28 48.881 70,996 +473 0.00% 3,470,356
2025-03-27 2025-03-25 49.832 70,523 +946 0.00% 3,514,317
2025-03-24 2025-03-20 50.783 69,577 +946 0.00% 3,533,357
2025-03-20 2025-03-18 52.950 68,631 +946 0.00% 3,634,013
2025-02-19 2025-02-17 52.316 67,685 +2,839 0.00% 3,541,001
2025-01-15 2025-01-13 54.218 64,846 +473 0.00% 3,515,839
2025-01-14 2025-01-10 55.539 64,373 +473 0.00% 3,575,237
2024-12-30 2024-12-24 56.861 63,900 -946 0.00% 3,633,386
2024-12-18 2024-12-16 53.954 64,846 +946 0.00% 3,498,705
2024-12-13 2024-12-11 55.381 63,900 -4,731 0.00% 3,538,837
2024-12-12 2024-12-10 54.905 68,631 -946 0.00% 3,768,203
2024-11-15 2024-11-13 52.316 69,577 +946 0.00% 3,639,983
2024-10-31 2024-10-29 54.747 68,631 -946 0.00% 3,757,323
2024-10-17 2024-10-15 54.113 69,577 -946 0.00% 3,764,992
2024-10-10 2024-10-08 51.470 70,523 -1,893 0.00% 3,629,846
2024-10-09 2024-10-07 51.576 72,416 +5,678 0.00% 3,734,933
2024-10-08 2024-10-04 52.474 66,738 +946 0.00% 3,502,038
2024-10-03 2024-09-30 52.633 65,792 +946 0.00% 3,462,827
2024-09-30 2024-09-26 54.007 64,846 +946 0.00% 3,502,132
2024-09-11 2024-09-09 58.381 63,900 +913 0.00% 3,730,578
2024-08-22 2024-08-20 58.328 62,987 -933 0.00% 3,673,899
2024-08-19 2024-08-15 58.381 63,920 -9,326 0.00% 3,731,745
2024-08-07 2024-08-05 55.272 73,246 -3,731 0.00% 4,048,461
2024-08-05 2024-08-01 56.076 76,977 -933 0.00% 4,316,582
2024-07-10 2024-07-08 45.461 77,910 -195,858 0.00% 3,541,901
2024-05-27 2024-05-23 53.078 273,768 +11,908 0.01% 14,530,936
2024-05-07 2024-05-03 50.387 261,860 -8,921 0.01% 13,194,404
2024-05-02 2024-04-29 50.331 270,781 +8,921 0.01% 13,628,732
2024-04-29 2024-04-25 50.948 261,860 -8,921 0.01% 13,341,172
2024-04-26 2024-04-24 50.107 270,781 +8,921 0.01% 13,568,025
2024-03-27 2024-03-25 52.517 261,860 -892 0.01% 13,752,121
2024-03-19 2024-03-15 51.732 262,752 +892 0.01% 13,592,792
2024-02-23 2024-02-21 52.517 261,860 -4,460 0.01% 13,752,121
2024-01-29 2024-01-25 51.564 266,320 -625 0.01% 13,732,593
2023-12-12 2023-12-08 46.632 266,945 +625 0.01% 12,448,186
2023-08-31 2023-08-29 45.221 266,320 +5,226 0.01% 12,043,367
2023-07-26 2023-07-24 46.193 261,094 -1,750 0.01% 12,060,794
2023-06-28 2023-06-26 46.365 262,844 -874 0.01% 12,186,713
2023-06-07 2023-06-05 48.709 263,718 -875 0.01% 12,845,382
2023-05-29 2023-05-24 48.652 264,593 -874 0.01% 12,872,876
2023-05-22 2023-05-18 55.325 265,467 +11,722 0.01% 14,686,992
2023-02-27 2023-02-23 50.540 253,745 -836 0.01% 12,824,333
2023-02-21 2023-02-17 50.779 254,581 +836 0.01% 12,927,491
2023-01-20 2023-01-18 52.514 253,745 -836 0.01% 13,325,165
2022-10-07 2022-10-05 47.490 254,581 -33,439 0.01% 12,090,021
2022-09-28 2022-09-26 49.404 288,020 +2,508 0.02% 14,229,291
2022-09-14 2022-09-09 52.574 285,512 +1,672 0.02% 15,010,454
2022-09-06 2022-09-02 54.129 283,840 +1,672 0.02% 15,363,945
2022-09-01 2022-08-30 57.414 282,168 +4,682 0.02% 16,200,494
2022-08-30 2022-08-26 58.205 277,486 +1,645 0.02% 16,151,078
2022-08-24 2022-08-22 59.847 275,841 +1,644 0.02% 16,508,302
2022-08-03 2022-08-01 62.523 274,197 -822 0.02% 17,143,690
2022-06-20 2022-06-16 59.726 275,019 -5,755 0.02% 16,425,654
2022-06-13 2022-06-09 61.185 280,774 -1,233 0.02% 17,179,217
2022-05-26 2022-05-24 63.679 282,007 -822 0.02% 17,957,880
2022-05-23 2022-05-19 68.172 282,829 +11,358 0.02% 19,281,071
2022-05-16 2022-05-12 68.046 271,471 -11,870 0.02% 18,472,468
2022-04-29 2022-04-27 67.856 283,341 +31,655 0.02% 19,226,467
2022-04-28 2022-04-26 67.856 251,686 -791 0.01% 17,078,476
2022-04-12 2022-04-08 65.708 252,477 -792 0.01% 16,589,792
2022-03-11 2022-03-09 63.876 253,269 -791 0.01% 16,177,782
2022-01-11 2022-01-07 61.475 254,060 -792 0.02% 15,618,341
2022-01-04 2021-12-31 61.412 254,852 +792 0.02% 15,650,928
2021-12-23 2021-12-21 61.159 254,060 -792 0.02% 15,538,083
2021-12-22 2021-12-20 61.475 254,852 -791 0.02% 15,667,030
2021-12-20 2021-12-16 61.222 255,643 -791 0.02% 15,651,049
2021-12-17 2021-12-15 60.906 256,434 -792 0.02% 15,618,467
2021-12-13 2021-12-09 59.200 257,226 -791 0.02% 15,227,908
2021-10-26 2021-10-22 58.000 258,017 -791 0.02% 14,965,002
2021-09-21 2021-09-17 58.442 258,808 +791 0.02% 15,125,342
2021-09-08 2021-09-06 60.022 258,017 +791 0.02% 15,486,658
2021-09-02 2021-08-31 62.724 257,226 +4,087 0.02% 16,134,287
2021-08-31 2021-08-27 62.596 253,139 +3,115 0.02% 15,845,430
2021-08-30 2021-08-26 63.430 250,024 +6,230 0.02% 15,859,116
2021-08-24 2021-08-20 63.816 243,794 -1,557 0.01% 15,557,856
2021-08-03 2021-07-30 64.458 245,351 -1,558 0.01% 15,814,734
2021-07-29 2021-07-27 64.522 246,909 -779 0.01% 15,931,011
2021-07-28 2021-07-26 63.944 247,688 -779 0.01% 15,838,157
2021-07-26 2021-07-22 63.238 248,467 -1,557 0.01% 15,712,500
2021-07-22 2021-07-20 62.853 250,024 -779 0.02% 15,714,651
2021-07-19 2021-07-15 63.430 250,803 -779 0.02% 15,908,529
2021-07-15 2021-07-13 62.532 251,582 -1,557 0.02% 15,731,816
2021-05-27 2021-05-25 60.927 253,139 -779 0.02% 15,422,885
2021-05-24 2021-05-20 60.991 253,918 -779 0.02% 15,486,648
2021-05-17 2021-05-13 66.274 254,697 +10,433 0.02% 16,879,687
2021-05-11 2021-05-07 66.608 244,264 -747 0.02% 16,270,013
2021-04-23 2021-04-21 63.529 245,011 -1,493 0.02% 15,565,288
2021-04-16 2021-04-14 62.793 246,504 -374 0.02% 15,478,618
2021-04-01 2021-03-30 61.387 246,878 -747 0.02% 15,155,040
2021-03-24 2021-03-22 61.989 247,625 +374 0.02% 15,350,087
2021-03-17 2021-03-15 60.182 247,251 +373 0.02% 14,880,006
2021-03-11 2021-03-09 59.713 246,878 +1,867 0.02% 14,741,871
2021-03-08 2021-03-04 58.040 245,011 +1,121 0.02% 14,220,342
2021-03-03 2021-03-01 57.303 243,890 +1,494 0.02% 13,975,686
2021-03-02 2021-02-26 57.705 242,396 -11,204 0.02% 13,987,435
2021-02-24 2021-02-22 56.031 253,600 -2,241 0.02% 14,209,542
2021-02-17 2021-02-11 55.362 255,841 -373 0.02% 14,163,840
2021-02-05 2021-02-03 55.630 256,214 +2,241 0.02% 14,253,097
2021-02-04 2021-02-02 55.964 253,973 -2,241 0.02% 14,213,440
2021-01-19 2021-01-15 54.826 256,214 +1,120 0.02% 14,047,276
2021-01-15 2021-01-13 55.094 255,094 +2,241 0.02% 14,054,178
2021-01-08 2021-01-06 56.165 252,853 -747 0.02% 14,201,540
2021-01-05 2020-12-31 56.232 253,600 -2,241 0.02% 14,260,472
2020-12-30 2020-12-28 55.228 255,841 +2,241 0.02% 14,129,587
2020-12-17 2020-12-15 54.224 253,600 -373 0.02% 13,751,170
2020-11-13 2020-11-11 56.165 253,973 +14,938 0.02% 14,264,445
2020-10-27 2020-10-22 54.157 239,035 +7,469 0.01% 12,945,397
2020-09-08 2020-09-04 57.102 231,566 +747 0.01% 13,222,975
2020-09-03 2020-09-01 60.230 230,819 +4,768 0.01% 13,902,338
2020-09-02 2020-08-31 60.503 226,051 +734 0.01% 13,676,766
2020-08-24 2020-08-20 59.481 225,317 +2,569 0.01% 13,402,081
2020-08-13 2020-08-11 58.800 222,748 +1,467 0.01% 13,097,507
2020-08-12 2020-08-10 58.391 221,281 +7,339 0.01% 12,920,787
2020-06-01 2020-05-28 58.595 213,942 -2,202 0.01% 12,535,987
2020-05-25 2020-05-21 64.182 216,144 -367 0.01% 13,872,608
2020-05-18 2020-05-14 71.204 216,511 +8,712 0.01% 15,416,341
2020-03-05 2020-03-03 78.303 207,799 +704 0.01% 16,271,192
2020-02-13 2020-02-11 80.574 207,095 -352 0.01% 16,686,524
2020-02-03 2020-01-30 80.006 207,447 -704 0.01% 16,597,072
2020-01-10 2020-01-08 81.781 208,151 -352 0.01% 17,022,816
2020-01-08 2020-01-06 81.284 208,503 -1,057 0.01% 16,947,990
2020-01-03 2019-12-31 80.929 209,560 -704 0.01% 16,959,524
2019-11-13 2019-11-11 78.799 210,264 -352 0.01% 16,568,695
2019-11-04 2019-10-31 79.438 210,616 -352 0.01% 16,730,999
2019-10-09 2019-10-04 75.463 210,968 +352 0.01% 15,920,264
2019-10-04 2019-10-02 75.534 210,616 +2,113 0.01% 15,908,653
2019-10-02 2019-09-27 73.972 208,503 +704 0.01% 15,423,411
2019-09-04 2019-09-02 73.191 207,799 -4,226 0.01% 15,209,066
2019-08-29 2019-08-27 77.065 212,025 +3,040 0.01% 16,339,684
2019-08-15 2019-08-13 77.353 208,985 +348 0.01% 16,165,614
2019-08-13 2019-08-09 79.298 208,637 -9,720 0.01% 16,544,416
2019-08-07 2019-08-05 78.577 218,357 -6,942 0.01% 17,157,921
2019-08-05 2019-08-01 79.370 225,299 +3,471 0.02% 17,881,900
2019-07-04 2019-07-02 82.683 221,828 -2,777 0.01% 18,341,340
2019-06-24 2019-06-20 82.034 224,605 -1,388 0.02% 18,425,359
2019-06-18 2019-06-14 80.954 225,993 -347 0.02% 18,295,071
2019-06-12 2019-06-10 80.522 226,340 -6,942 0.02% 18,225,352
2019-05-24 2019-05-22 77.497 233,282 -694 0.02% 18,078,663
2019-05-23 2019-05-21 77.425 233,976 -1,389 0.02% 18,115,594
2019-05-20 2019-05-16 83.631 235,365 +8,882 0.02% 19,683,830
2019-05-17 2019-05-15 83.855 226,483 +4,348 0.02% 18,991,799
2019-05-16 2019-05-14 84.378 222,135 +1,338 0.02% 18,743,409
2019-05-15 2019-05-10 83.332 220,797 +669 0.02% 18,399,485
2019-05-14 2019-05-09 82.510 220,128 +669 0.02% 18,162,766
2019-05-09 2019-05-07 82.510 219,459 +6,691 0.02% 18,107,567
2019-05-07 2019-05-03 82.361 212,768 -669 0.01% 17,523,689
2019-03-27 2019-03-25 80.343 213,437 +669 0.01% 17,148,092
2019-03-25 2019-03-21 80.193 212,768 +1,003 0.01% 17,062,540
2019-02-11 2019-02-04 78.250 211,765 +669 0.01% 16,570,610
2018-11-20 2018-11-16 80.044 211,096 +6,690 0.01% 16,896,903
2018-10-08 2018-10-04 80.492 204,406 +1,338 0.01% 16,453,071
2018-09-27 2018-09-24 82.211 203,068 +335 0.01% 16,694,438
2018-08-24 2018-08-22 85.473 202,733 +2,772 0.01% 17,328,138
2018-08-21 2018-08-17 86.155 199,961 +330 0.01% 17,227,574
2018-08-10 2018-08-08 85.245 199,631 +660 0.01% 17,017,622
2018-07-06 2018-07-04 85.170 198,971 -660 0.01% 16,946,283
2018-06-12 2018-06-08 84.033 199,631 +330 0.01% 16,775,593
2018-05-18 2018-05-16 83.881 199,301 +3,959 0.01% 16,717,659
2018-05-14 2018-05-10 92.344 195,342 +6,682 0.01% 18,038,690
2018-05-07 2018-05-03 91.089 188,660 +1,274 0.01% 17,184,819
2018-04-25 2018-04-23 92.344 187,386 +638 0.01% 17,304,000
2018-04-23 2018-04-19 92.972 186,748 +318 0.01% 17,362,298
2018-04-13 2018-04-11 92.893 186,430 +15,295 0.01% 17,318,106
2018-04-10 2018-04-06 95.326 171,135 +1,912 0.01% 16,313,533
2018-04-04 2018-03-29 120.060 169,223 -637 0.01% 20,316,887
2018-04-03 2018-03-28 119.974 169,860 +16,609 0.01% 20,378,788
2018-03-29 2018-03-27 120.746 153,251 +583 0.01% 18,504,506
2018-03-27 2018-03-23 120.661 152,668 -292 0.01% 18,421,009
2018-03-26 2018-03-22 120.231 152,960 +874 0.01% 18,390,608
2018-03-23 2018-03-21 119.545 152,086 +292 0.01% 18,181,111
2018-03-22 2018-03-20 119.459 151,794 +1,165 0.01% 18,133,177
2018-03-21 2018-03-19 119.717 150,629 +291 0.01% 18,032,788
2018-03-06 2018-03-02 117.314 150,338 -5,826 0.01% 17,636,701
2018-03-02 2018-02-28 114.224 156,164 -583 0.01% 17,837,708
2018-02-28 2018-02-26 115.340 156,747 +583 0.01% 18,079,174
2018-02-27 2018-02-23 112.765 156,164 +582 0.01% 17,609,879
2018-02-14 2018-02-12 111.135 155,582 +1,748 0.01% 17,290,565
2017-12-12 2017-12-08 113.623 153,834 +1,166 0.01% 17,479,153
2017-11-20 2017-11-16 114.138 152,668 +1,165 0.01% 17,425,278
2017-11-06 2017-11-02 115.254 151,503 +5,826 0.01% 17,461,330
2017-09-26 2017-09-22 115.769 145,677 -291 0.01% 16,864,870
2017-09-01 2017-08-30 117.399 145,968 -2,331 0.01% 17,136,567
2017-08-29 2017-08-25 116.284 148,299 +1,166 0.01% 17,244,777
2017-08-24 2017-08-21 116.799 147,133 +1,165 0.01% 17,184,951
2017-08-22 2017-08-18 116.713 145,968 +582 0.01% 17,036,353
2017-08-18 2017-08-16 150.177 145,386 +15,366 0.01% 21,833,704
2017-08-14 2017-08-10 149.890 130,020 -2,084 0.01% 19,488,646
2017-08-10 2017-08-08 151.137 132,104 +1,042 0.01% 19,965,813
2017-07-26 2017-07-24 148.450 131,062 -6,253 0.01% 19,456,180
2017-07-21 2017-07-19 131.369 137,315 +1,042 0.01% 18,038,977
2017-07-19 2017-07-17 131.657 136,273 +1,042 0.01% 17,941,321
2017-07-05 2017-07-03 130.890 135,231 +521 0.01% 17,700,320
2017-07-03 2017-06-29 133.193 134,710 +521 0.01% 17,942,369
2017-05-22 2017-05-18 133.384 134,189 -521 0.01% 17,898,729
2017-05-15 2017-05-11 141.035 134,710 +3,825 0.01% 18,998,831
2017-03-24 2017-03-22 132.344 130,885 +506 0.01% 17,321,819
2017-03-13 2017-03-09 133.727 130,379 +506 0.01% 17,435,128
2017-03-07 2017-03-03 136.294 129,873 +507 0.01% 17,700,959
2017-02-17 2017-02-15 139.060 129,366 +506 0.01% 17,989,605
2017-02-14 2017-02-10 161.632 128,860 +8,389 0.01% 20,827,884
2017-02-09 2017-02-07 160.153 120,471 -946 0.01% 19,293,780
2017-02-02 2017-01-27 157.512 121,417 +946 0.01% 19,124,617
2017-01-18 2017-01-16 153.181 120,471 -946 0.01% 18,453,813
2017-01-10 2017-01-06 145.786 121,417 +473 0.01% 17,700,853
2016-12-19 2016-12-15 147.687 120,944 +473 0.01% 17,861,877
2016-11-29 2016-11-25 154.131 120,471 -473 0.01% 18,568,354
2016-10-18 2016-10-14 152.124 120,944 -473 0.01% 18,398,500
2016-10-13 2016-10-11 150.962 121,417 +473 0.01% 18,329,361
2016-10-12 2016-10-07 154.660 120,944 +473 0.01% 18,705,142
2016-10-11 2016-10-06 157.617 120,471 +473 0.01% 18,988,337
2016-09-13 2016-09-09 162.054 119,998 -473 0.01% 19,446,210
2016-08-26 2016-08-24 162.699 120,471 +1,103 0.01% 19,600,516
2016-08-19 2016-08-17 163.126 119,368 +469 0.01% 19,471,966
2016-07-29 2016-07-27 160.567 118,899 -19,931 0.01% 19,091,218
2016-07-08 2016-07-06 150.545 138,830 -4,220 0.01% 20,900,105
2016-07-04 2016-06-29 146.280 143,050 -704 0.01% 20,925,335
2016-06-20 2016-06-16 151.717 143,754 +2,579 0.01% 21,809,981
2016-05-18 2016-05-16 165.206 141,175 +235 0.01% 23,322,937
2016-05-17 2016-05-13 165.315 140,940 +3,776 0.01% 23,299,554
2016-05-06 2016-05-04 166.520 137,164 +1,825 0.01% 22,840,617
2016-04-15 2016-04-13 175.394 135,339 -1,369 0.01% 23,737,686
2016-03-30 2016-03-24 171.779 136,708 -913 0.01% 23,483,568
2016-03-22 2016-03-18 171.122 137,621 +913 0.01% 23,549,941
2016-03-21 2016-03-17 170.136 136,708 -456 0.01% 23,258,916
2015-11-17 2015-11-13 159.619 137,164 +456 0.01% 21,893,933
2015-10-15 2015-10-13 164.658 136,708 -456 0.01% 22,510,078
2015-10-13 2015-10-09 162.686 137,164 +1,369 0.01% 22,314,681
2015-10-12 2015-10-08 161.372 135,795 +685 0.01% 21,913,443
2015-09-23 2015-09-21 162.138 135,110 -5,477 0.01% 21,906,515
2015-08-21 2015-08-19 157.302 140,587 +1,356 0.01% 22,114,551
2015-08-10 2015-08-06 156.195 139,231 +904 0.01% 21,747,233
2015-08-07 2015-08-05 161.505 138,327 +904 0.01% 22,340,515
2015-07-10 2015-07-08 146.793 137,423 +904 0.01% 20,172,685
2015-06-10 2015-06-08 157.302 136,519 +904 0.01% 21,474,648
2015-06-09 2015-06-05 161.173 135,615 +904 0.01% 21,857,508
2015-06-04 2015-06-02 163.386 134,711 -2,712 0.01% 22,009,842
2015-06-01 2015-05-28 162.611 137,423 +904 0.01% 22,346,532
2015-05-19 2015-05-15 178.342 136,519 +3,489 0.01% 24,347,024
2015-04-29 2015-04-27 178.228 133,030 +1,321 0.01% 23,709,688
2015-04-23 2015-04-21 176.639 131,709 -661 0.01% 23,264,924
2015-04-20 2015-04-16 179.136 132,370 +1,322 0.01% 23,712,272
2015-01-16 2015-01-14 174.595 131,048 +220 0.01% 22,880,385
2015-01-14 2015-01-12 172.666 130,828 -441 0.01% 22,589,495
2015-01-12 2015-01-08 171.303 131,269 -880 0.01% 22,486,818
2015-01-08 2015-01-06 165.854 132,149 +1,321 0.01% 21,917,484
2015-01-06 2015-01-02 169.260 130,828 -4,625 0.01% 22,143,942
2014-12-30 2014-12-24 170.282 135,453 +220 0.01% 23,065,161
2014-12-12 2014-12-10 169.146 135,233 -880 0.01% 22,874,181
2014-11-26 2014-11-24 163.697 136,113 +880 0.01% 22,281,348
2014-09-02 2014-08-29 160.292 135,233 +17,618 0.01% 21,676,740
2014-08-26 2014-08-22 170.568 117,615 -22,022 0.01% 20,061,346
2014-08-25 2014-08-21 170.568 139,637 +1,257 0.01% 23,817,592
2014-08-19 2014-08-15 165.986 138,380 -20,591 0.01% 22,969,120
2014-08-04 2014-07-31 158.884 158,971 -437 0.02% 25,257,887
2014-07-24 2014-07-22 159.227 159,408 -1,528 0.02% 25,382,101
2014-07-07 2014-07-03 156.249 160,936 +21,824 0.02% 25,146,076
2014-06-25 2014-06-23 149.490 139,112 +21,825 0.01% 20,795,902
2014-06-09 2014-06-05 152.698 117,287 -2,183 0.01% 17,909,468
2014-05-20 2014-05-16 164.036 119,470 +3,252 0.01% 19,597,392
2014-05-16 2014-05-14 164.507 116,218 +213 0.01% 19,118,689
2014-05-14 2014-05-12 163.212 116,005 -213 0.01% 18,933,384
2014-05-12 2014-05-08 155.793 116,218 +213 0.01% 18,105,959
2014-04-29 2014-04-25 155.675 116,005 +849 0.01% 18,059,115
2014-04-28 2014-04-24 159.561 115,156 +637 0.01% 18,374,442
2014-04-24 2014-04-22 164.743 114,519 -1,911 0.01% 18,866,162
2014-04-22 2014-04-16 164.625 116,430 -212 0.01% 19,167,275
2014-04-14 2014-04-10 163.094 116,642 -425 0.01% 19,023,614
2014-04-11 2014-04-09 162.387 117,067 -425 0.01% 19,010,216
2014-04-10 2014-04-08 160.386 117,492 -19,531 0.01% 18,844,026
2014-04-08 2014-04-04 160.857 137,023 -849 0.02% 22,041,060
2014-04-01 2014-03-28 159.090 137,872 -637 0.02% 21,934,095
2014-03-28 2014-03-26 154.851 138,509 +424 0.02% 21,448,259
2014-02-28 2014-02-26 152.143 138,085 -1,274 0.02% 21,008,610
2014-02-11 2014-02-07 142.722 139,359 -424 0.02% 19,889,595
2014-01-28 2014-01-24 146.961 139,783 -425 0.02% 20,542,686
2013-12-30 2013-12-24 144.724 140,208 -424 0.02% 20,291,445
2013-12-23 2013-12-19 141.191 140,632 +424 0.02% 19,855,994
2013-12-20 2013-12-18 143.075 140,208 -212 0.02% 20,060,297
2013-12-17 2013-12-13 138.836 140,420 +9,766 0.02% 19,495,351
2013-12-05 2013-12-03 147.786 130,654 +1,274 0.01% 19,308,775
2013-12-04 2013-12-02 149.199 129,380 -1,274 0.01% 19,303,322
2013-11-28 2013-11-26 148.257 130,654 -7,218 0.01% 19,370,317
2013-11-27 2013-11-25 148.021 137,872 +6,369 0.02% 20,407,963
2013-11-21 2013-11-19 146.137 131,503 +1,273 0.01% 19,217,449
2013-11-18 2013-11-14 144.842 130,230 +425 0.01% 18,862,726
2013-11-15 2013-11-13 145.784 129,805 +849 0.01% 18,923,452
2013-11-13 2013-11-11 148.492 128,956 +849 0.01% 19,148,949
2013-11-08 2013-11-06 148.963 128,107 +850 0.01% 19,083,221
2013-11-07 2013-11-05 148.728 127,257 +424 0.01% 18,926,632
2013-11-04 2013-10-31 152.143 126,833 +1,062 0.01% 19,296,701
2013-10-31 2013-10-29 154.144 125,771 +8,067 0.01% 19,386,904
2013-10-30 2013-10-28 152.967 117,704 +849 0.01% 18,004,815
2013-10-29 2013-10-25 153.438 116,855 +637 0.01% 17,929,989
2013-10-21 2013-10-17 156.971 116,218 +1,486 0.01% 18,242,815
2013-10-17 2013-10-15 159.090 114,732 +11,040 0.01% 18,252,746
2013-10-03 2013-09-30 163.447 103,692 -1,698 0.01% 16,948,178
2013-10-02 2013-09-27 159.326 105,390 -850 0.01% 16,791,345
2013-09-27 2013-09-25 159.915 106,240 +850 0.01% 16,989,325
2013-09-19 2013-09-17 159.444 105,390 -213 0.01% 16,803,756
2013-09-17 2013-09-13 155.558 105,603 +850 0.01% 16,427,345
2013-09-12 2013-09-10 158.501 104,753 +212 0.01% 16,603,507
2013-09-09 2013-09-05 162.270 104,541 -10,191 0.01% 16,963,840
2013-08-28 2013-08-26 160.386 114,732 -424 0.01% 18,401,362
2013-08-27 2013-08-23 158.030 115,156 +424 0.01% 18,198,156
2013-08-23 2013-08-21 164.658 114,732 +1,090 0.01% 18,891,498
2013-08-12 2013-08-08 165.846 113,642 +2,103 0.01% 18,847,126
2013-08-09 2013-08-07 164.063 111,539 +841 0.01% 18,299,444
2013-08-07 2013-08-05 169.532 110,698 -2,313 0.01% 18,766,849
2013-07-29 2013-07-25 164.658 113,011 +2,313 0.01% 18,608,122
2013-07-04 2013-07-02 162.399 110,698 -210 0.01% 17,977,220
2013-07-02 2013-06-27 160.615 110,908 -842 0.01% 17,813,542
2013-06-25 2013-06-21 159.308 111,750 +4,206 0.01% 17,802,639
2013-06-24 2013-06-20 158.119 107,544 +421 0.01% 17,004,736
2013-06-20 2013-06-18 163.588 107,123 +210 0.01% 17,523,999
2013-06-03 2013-05-30 167.630 106,913 +631 0.01% 17,921,802
2013-05-22 2013-05-20 194.601 106,282 +2,459 0.01% 20,682,632
2013-05-10 2013-05-08 187.664 103,823 -206 0.01% 19,483,886
2013-03-21 2013-03-19 177.198 104,029 -821 0.01% 18,433,739
2013-03-20 2013-03-18 173.425 104,850 -206 0.01% 18,183,644
2013-03-18 2013-03-14 175.251 105,056 -821 0.01% 18,411,153
2013-03-12 2013-03-08 176.955 105,877 -411 0.01% 18,735,430
2013-02-22 2013-02-20 173.425 106,288 -206 0.01% 18,433,030
2013-02-14 2013-02-07 168.192 106,494 -616 0.01% 17,911,453
2013-02-06 2013-02-04 165.028 107,110 -616 0.01% 17,676,136
2013-02-05 2013-02-01 163.081 107,726 +1,232 0.01% 17,568,026
2013-02-01 2013-01-30 162.472 106,494 -1,232 0.01% 17,302,308
2013-01-30 2013-01-28 162.107 107,726 -2,054 0.01% 17,463,142
2013-01-29 2013-01-25 161.620 109,780 +1,232 0.01% 17,742,668
2013-01-17 2013-01-15 159.795 108,548 +6,163 0.01% 17,345,394
2013-01-11 2013-01-09 160.890 102,385 +2,054 0.01% 16,472,724
2013-01-10 2013-01-08 159.673 100,331 +1,643 0.01% 16,020,151
2012-12-21 2012-12-19 158.213 98,688 +411 0.01% 15,613,682
2012-12-17 2012-12-13 160.282 98,277 +205 0.01% 15,751,985
2012-11-29 2012-11-27 165.758 98,072 +5,150 0.01% 16,256,227
2012-11-28 2012-11-26 165.880 92,922 +8,700 0.01% 15,413,882
2012-10-24 2012-10-19 155.779 84,222 -822 0.01% 13,119,979
2012-10-17 2012-10-15 161.133 85,044 +822 0.01% 13,703,430
2012-10-16 2012-10-12 161.985 84,222 -822 0.01% 13,642,728
2012-10-15 2012-10-11 158.943 85,044 +2,054 0.01% 13,517,130
2012-10-11 2012-10-09 161.985 82,990 -1,232 0.01% 13,443,162
2012-10-09 2012-10-05 161.377 84,222 +411 0.01% 13,591,478
2012-09-25 2012-09-21 156.874 83,811 +1,643 0.01% 13,147,754
2012-09-21 2012-09-19 156.509 82,168 -1,232 0.01% 12,860,010
2012-09-19 2012-09-17 153.953 83,400 +410 0.01% 12,839,680
2012-09-17 2012-09-13 152.614 82,990 +822 0.01% 12,665,459
2012-08-28 2012-08-24 148.598 82,168 -205 0.01% 12,210,010
2012-08-17 2012-08-15 155.600 82,373 +807 0.01% 12,817,235
2012-08-16 2012-08-14 154.125 81,566 -610 0.01% 12,571,365
2012-08-15 2012-08-13 152.281 82,176 +610 0.01% 12,513,882
2012-07-23 2012-07-19 147.488 81,566 -407 0.01% 12,030,015
2012-07-16 2012-07-12 142.818 81,973 +407 0.01% 11,707,191
2012-07-06 2012-07-04 144.047 81,566 +204 0.01% 11,749,314
2012-07-04 2012-06-29 142.818 81,362 -407 0.01% 11,619,929
2012-07-03 2012-06-28 141.343 81,769 -1,628 0.01% 11,557,457
2012-06-28 2012-06-26 140.482 83,397 -1,627 0.01% 11,715,812
2012-06-25 2012-06-21 139.130 85,024 +9,764 0.01% 11,829,427
2012-06-21 2012-06-19 140.482 75,260 -407 0.01% 10,572,707
2012-06-14 2012-06-12 137.041 75,667 -814 0.01% 10,369,484
2012-06-01 2012-05-30 132.125 76,481 +407 0.01% 10,105,034
2012-05-31 2012-05-29 134.460 76,074 +407 0.01% 10,228,909
2012-05-25 2012-05-23 146.136 75,667 +2,227 0.01% 11,057,691
2012-05-18 2012-05-16 145.883 73,440 +790 0.01% 10,713,645
2012-05-17 2012-05-15 148.162 72,650 +1,974 0.01% 10,763,998
2012-05-15 2012-05-11 147.656 70,676 +790 0.01% 10,435,725
2012-05-10 2012-05-08 148.796 69,886 -1,580 0.01% 10,398,727
2012-05-08 2012-05-04 148.796 71,466 -1,184 0.01% 10,633,824
2012-05-04 2012-05-02 148.542 72,650 -395 0.01% 10,791,598
2012-04-25 2012-04-23 144.743 73,045 +395 0.01% 10,572,771
2012-04-23 2012-04-19 146.643 72,650 +790 0.01% 10,653,598
2012-03-26 2012-03-22 144.110 71,860 +1,184 0.01% 10,355,751
2012-03-21 2012-03-19 145.883 70,676 +395 0.01% 10,310,425
2012-03-20 2012-03-16 147.656 70,281 +197 0.01% 10,377,401
2012-03-09 2012-03-07 145.503 70,084 +790 0.01% 10,197,437
2012-03-02 2012-02-29 147.149 69,294 -592 0.01% 10,196,565
2012-03-01 2012-02-28 143.983 69,886 +592 0.01% 10,062,427
2012-02-29 2012-02-27 141.324 69,294 -395 0.01% 9,792,914
2012-02-21 2012-02-17 141.704 69,689 +395 0.01% 9,875,212
2012-02-17 2012-02-15 140.564 69,294 +395 0.01% 9,740,264
2012-02-02 2012-01-31 141.704 68,899 -395 0.01% 9,763,266
2012-02-01 2012-01-30 141.451 69,294 -395 0.01% 9,801,689
2012-01-27 2012-01-20 134.992 69,689 +790 0.01% 9,407,485
2012-01-26 2012-01-19 135.626 68,899 +395 0.01% 9,344,466
2012-01-20 2012-01-18 136.892 68,504 -1,777 0.01% 9,377,644
2012-01-12 2012-01-10 147.276 70,281 +2,369 0.01% 10,350,701
2011-12-19 2011-12-15 143.350 67,912 -395 0.01% 9,735,204
2011-12-08 2011-12-06 143.730 68,307 +395 0.01% 9,817,778
2011-11-14 2011-11-10 150.822 67,912 -395 0.01% 10,242,604
2011-10-31 2011-10-27 148.669 68,307 +395 0.01% 10,155,129
2011-10-28 2011-10-26 151.708 67,912 +592 0.01% 10,302,804
2011-10-25 2011-10-21 152.215 67,320 -395 0.01% 10,247,093
2011-10-18 2011-10-14 147.656 67,715 +395 0.01% 9,998,516
2011-09-19 2011-09-15 161.586 67,320 -197 0.01% 10,877,946
2011-09-05 2011-09-01 154.621 67,517 -395 0.01% 10,439,529
2011-08-31 2011-08-29 157.027 67,912 -197 0.01% 10,664,005
2011-08-25 2011-08-23 157.092 68,109 +687 0.01% 10,699,391
2011-08-18 2011-08-16 148.649 67,422 -391 0.01% 10,022,220
2011-08-17 2011-08-15 146.474 67,813 +391 0.01% 9,932,867
2011-08-10 2011-08-08 148.137 67,422 +391 0.01% 9,987,720
2011-08-09 2011-08-05 150.312 67,031 +195 0.01% 10,075,573
2011-08-08 2011-08-04 155.045 66,836 -38,890 0.01% 10,362,612
2011-08-05 2011-08-03 156.708 105,726 +977 0.01% 16,568,152
2011-08-02 2011-07-29 165.024 104,749 -391 0.01% 17,286,051
2011-08-01 2011-07-28 161.953 105,140 +196 0.01% 17,027,774
2011-07-29 2011-07-27 155.685 104,944 +195 0.01% 16,338,206
2011-06-30 2011-06-28 150.952 104,749 -781 0.01% 15,812,046
2011-06-29 2011-06-27 149.673 105,530 -978 0.01% 15,794,940
2011-06-22 2011-06-20 142.381 106,508 +978 0.01% 15,164,692
2011-06-08 2011-06-03 139.566 105,530 -126 0.01% 14,728,444
2011-06-03 2011-06-01 144.044 105,656 -782 0.01% 15,219,092
2011-05-20 2011-05-18 137.775 106,438 -3,908 0.01% 14,664,545
2011-05-19 2011-05-17 137.264 110,346 +3,908 0.01% 15,146,507
2011-05-06 2011-05-04 144.636 106,438 +2,884 0.01% 15,394,774
2011-05-03 2011-04-28 141.349 103,554 -3,803 0.01% 14,637,243
2011-04-20 2011-04-18 142.795 107,357 -1,521 0.01% 15,330,069
2011-04-15 2011-04-13 141.217 108,878 +1,521 0.01% 15,375,468
2011-04-12 2011-04-08 138.193 107,357 -190 0.01% 14,836,006
2011-03-08 2011-03-04 134.117 107,547 +3,802 0.01% 14,423,890
2011-02-24 2011-02-22 135.432 103,745 -1,711 0.01% 14,050,388
2011-02-23 2011-02-21 137.273 105,456 -380 0.01% 14,476,238
2011-02-22 2011-02-18 133.723 105,836 -380 0.01% 14,152,667
2011-01-21 2011-01-19 131.093 106,216 -381 0.01% 13,924,161
2010-12-29 2010-12-24 129.252 106,597 +381 0.01% 13,777,881
2010-12-28 2010-12-22 130.041 106,216 +6,084 0.01% 13,812,432
2010-12-22 2010-12-20 129.252 100,132 +3,993 0.01% 12,942,266
2010-12-13 2010-12-09 131.356 96,139 +380 0.01% 12,628,420
2010-12-03 2010-12-01 131.487 95,759 +1,901 0.01% 12,591,096
2010-12-02 2010-11-30 131.356 93,858 -190 0.01% 12,328,797
2010-11-30 2010-11-26 130.567 94,048 +761 0.01% 12,279,558
2010-11-16 2010-11-12 135.958 93,287 +190 0.01% 12,683,105
2010-11-15 2010-11-11 135.037 93,097 -1,711 0.01% 12,571,586
2010-11-11 2010-11-09 133.591 94,808 -761 0.01% 12,665,508
2010-11-10 2010-11-08 133.197 95,569 -2,281 0.01% 12,729,473
2010-11-09 2010-11-05 132.539 97,850 -30,992 0.01% 12,968,964
2010-10-29 2010-10-27 128.332 128,842 +3,042 0.02% 16,534,505
2010-10-28 2010-10-26 131.224 125,800 -1,141 0.02% 16,508,025
2010-10-27 2010-10-25 133.197 126,941 -380 0.02% 16,908,119
2010-10-25 2010-10-21 130.961 127,321 -1,141 0.02% 16,674,135
2010-10-20 2010-10-18 127.806 128,462 +1,141 0.02% 16,418,175
2010-10-19 2010-10-15 128.069 127,321 -1,141 0.02% 16,305,830
2010-10-06 2010-10-04 123.730 128,462 +2,282 0.02% 15,894,550
2010-09-17 2010-09-15 126.359 126,180 +12,549 0.02% 15,944,020
2010-09-09 2010-09-07 127.017 113,631 +9,506 0.01% 14,433,042
2010-08-26 2010-08-24 126.302 104,125 +1,362 0.01% 13,151,201
2010-08-13 2010-08-11 126.435 102,763 -375 0.01% 12,992,868
2010-08-05 2010-08-03 125.636 103,138 -751 0.01% 12,957,835
2010-08-02 2010-07-29 124.570 103,889 +376 0.01% 12,941,459
2010-05-06 2010-05-04 120.840 103,513 +2,439 0.01% 12,508,471
2010-04-28 2010-04-26 136.124 101,074 -375 0.01% 13,758,625
2010-04-27 2010-04-23 133.514 101,449 +3,050 0.01% 13,544,905
2010-04-26 2010-04-22 132.416 98,399 -364 0.01% 13,029,557
2010-04-23 2010-04-21 129.668 98,763 -3,640 0.01% 12,806,434
2010-04-08 2010-04-01 127.608 102,403 -364 0.01% 13,067,435
2010-04-07 2010-03-31 126.509 102,767 -728 0.01% 13,000,955
2010-03-29 2010-03-25 124.449 103,495 +3,640 0.01% 12,879,812
2010-03-08 2010-03-04 122.526 99,855 -1,092 0.01% 12,234,793
2010-03-05 2010-03-03 120.740 100,947 -1,092 0.01% 12,188,331
2010-03-04 2010-03-02 123.762 102,039 -10,192 0.01% 12,628,534
2010-03-02 2010-02-26 119.366 112,231 +7,280 0.01% 13,396,599
2010-02-10 2010-02-08 119.504 104,951 -364 0.01% 12,542,028
2010-02-04 2010-02-02 118.130 105,315 +364 0.01% 12,440,866
2010-01-27 2010-01-25 119.366 104,951 -1,456 0.01% 12,527,612
2010-01-18 2010-01-14 118.679 106,407 +19,474 0.01% 12,628,329
2010-01-07 2010-01-05 117.718 86,933 +728 0.01% 10,233,576
2010-01-06 2010-01-04 116.894 86,205 +9,465 0.01% 10,076,831
2009-12-10 2009-12-08 115.795 76,740 -728 0.01% 8,886,102
2009-12-01 2009-11-27 114.421 77,468 +364 0.01% 8,863,991
2009-11-25 2009-11-23 116.070 77,104 -364 0.01% 8,949,434
2009-11-04 2009-11-02 113.597 77,468 +546 0.01% 8,800,144
2009-10-29 2009-10-27 114.147 76,922 +1,092 0.01% 8,780,384
2009-10-15 2009-10-13 115.383 75,830 -182 0.01% 8,749,481
2009-10-09 2009-10-07 116.207 76,012 -364 0.01% 8,833,127
2009-10-02 2009-09-29 115.520 76,376 +364 0.01% 8,822,971
2009-09-24 2009-09-22 117.855 76,012 -1,456 0.01% 8,958,419
2009-09-15 2009-09-11 117.031 77,468 -364 0.01% 9,066,170
2009-09-11 2009-09-09 116.894 77,832 +1,820 0.01% 9,098,079
2009-09-10 2009-09-08 118.267 76,012 -364 0.01% 8,989,743
2009-09-03 2009-09-01 121.777 76,376 +1,081 0.01% 9,300,831
2009-09-02 2009-08-31 120.662 75,295 +359 0.01% 9,085,262
2009-09-01 2009-08-28 122.334 74,936 -1,077 0.01% 9,167,237
2009-08-21 2009-08-19 118.990 76,013 -359 0.01% 9,044,804
2009-08-20 2009-08-18 119.826 76,372 +359 0.01% 9,151,368
2009-08-19 2009-08-17 119.408 76,013 +1,077 0.01% 9,076,577
2009-08-14 2009-08-12 119.548 74,936 +1,076 0.01% 8,958,416
2009-08-11 2009-08-07 119.408 73,860 +17,943 0.01% 8,819,491
2009-08-10 2009-08-06 119.826 55,917 -7,177 0.01% 6,700,323
2009-08-07 2009-08-05 117.597 63,094 +7,177 0.01% 7,419,659
2009-08-03 2009-07-30 119.687 55,917 +2,871 0.01% 6,692,532
2009-07-31 2009-07-29 117.876 53,046 +179 0.01% 6,252,827
2009-07-27 2009-07-23 118.015 52,867 +359 0.01% 6,239,093
2009-07-23 2009-07-21 117.597 52,508 -6,459 0.01% 6,174,778
2009-07-22 2009-07-20 117.458 58,967 +358 0.01% 6,926,120
2009-07-21 2009-07-17 118.433 58,609 +6,460 0.01% 6,941,233
2009-06-19 2009-06-17 122.056 52,149 -1,795 0.01% 6,365,075
2009-06-18 2009-06-16 118.851 53,944 -358 0.01% 6,411,293
2009-06-15 2009-06-11 118.154 54,302 -1,077 0.01% 6,416,011
2009-06-11 2009-06-09 116.900 55,379 +1,077 0.01% 6,473,818
2009-06-04 2009-06-02 116.343 54,302 +358 0.01% 6,317,652
2009-06-03 2009-06-01 115.925 53,944 +13,637 0.01% 6,253,453
2009-05-26 2009-05-22 117.318 40,307 -359 0.01% 4,728,746
2009-05-25 2009-05-21 117.876 40,666 +15,790 0.01% 4,793,528
2009-05-20 2009-05-18 119.130 24,876 -359 0.00% 2,963,467
2009-05-18 2009-05-14 118.294 25,235 -1,436 0.00% 2,985,138
2009-05-12 2009-05-08 118.015 26,671 +2,153 0.00% 3,147,575
2009-05-11 2009-05-07 118.851 24,518 +359 0.00% 2,913,986
2009-05-08 2009-05-06 120.523 24,159 +718 0.00% 2,911,712
2009-05-07 2009-05-05 121.220 23,441 +1,794 0.00% 2,841,507
2009-05-06 2009-05-04 130.668 21,647 +2,871 0.00% 2,828,571
2009-05-05 2009-04-30 131.965 18,776 +617 0.00% 2,477,768
2009-04-24 2009-04-22 132.397 18,159 +347 0.00% 2,404,194
2009-04-15 2009-04-09 132.253 17,812 -347 0.00% 2,355,686
2009-04-14 2009-04-08 132.397 18,159 -694 0.00% 2,404,194
2009-04-07 2009-04-03 128.075 18,853 +3,123 0.00% 2,414,595
2009-03-03 2009-02-27 138.304 15,730 +6,768 0.00% 2,175,515
2009-02-26 2009-02-24 139.744 8,962 +6,941 0.00% 1,252,388
2009-01-20 2009-01-16 127.210 2,021 -173 0.00% 257,092
2009-01-14 2009-01-12 125.338 2,194 -1,041 0.00% 274,991
2009-01-09 2009-01-07 118.422 3,235 +1,041 0.00% 383,096
2009-01-02 2008-12-29 123.897 2,194 -1,041 0.00% 271,830
2008-12-23 2008-12-19 115.253 3,235 +1,041 0.00% 372,843
2008-11-27 2008-11-25 127.643 2,194 -1,735 0.00% 280,048
2008-11-26 2008-11-24 122.600 3,929 -348 0.00% 481,697
2008-11-25 2008-11-21 122.456 4,277 -520 0.00% 523,745
2008-11-24 2008-11-20 118.134 4,797 +868 0.00% 566,690
2008-11-21 2008-11-19 120.151 3,929 +1,735 0.00% 472,074
2008-11-19 2008-11-17 125.049 2,194 -347 0.00% 274,359
2008-11-17 2008-11-13 120.151 2,541 +347 0.00% 305,304
2008-11-11 2008-11-07 132.541 2,194 -174 0.00% 290,795
2008-11-07 2008-11-05 118.711 2,368 -173 0.00% 281,107
2008-11-03 2008-10-30 126.922 2,541 -174 0.00% 322,510
2008-10-15 2008-10-13 135.422 2,715 -173 0.00% 367,671
2008-10-08 2008-10-03 138.880 2,888 +173 0.00% 401,085
2008-09-29 2008-09-25 137.439 2,715 -2,776 0.00% 373,147
2008-09-26 2008-09-24 135.422 5,491 -1,041 0.00% 743,603
2008-09-24 2008-09-22 133.982 6,532 -347 0.00% 875,168
2008-09-23 2008-09-19 137.007 6,879 +1,214 0.00% 942,471
2008-09-22 2008-09-18 138.880 5,665 +174 0.00% 786,754
2008-09-09 2008-09-05 144.975 5,491 +67 0.00% 796,056
2008-08-14 2008-08-12 145.850 5,424 -686 0.00% 791,089
2008-08-13 2008-08-11 145.996 6,110 -1,028 0.00% 892,033
2008-08-11 2008-08-07 137.974 7,138 -172 0.00% 984,858
2008-08-01 2008-07-30 133.307 7,310 +172 0.00% 974,472
2008-07-08 2008-07-04 136.370 7,138 -343 0.00% 973,406
2008-06-24 2008-06-20 137.828 7,481 -171 0.00% 1,031,091
2008-06-23 2008-06-19 135.640 7,652 +342 0.00% 1,037,919
2008-06-18 2008-06-16 139.432 7,310 -171 0.00% 1,019,251
2008-06-06 2008-06-04 140.307 7,481 -171 0.00% 1,049,640
2008-05-28 2008-05-26 135.494 7,652 -172 0.00% 1,036,803
2008-05-23 2008-05-21 133.307 7,824 -3,428 0.00% 1,042,991
2008-05-21 2008-05-19 131.994 11,252 +3,428 0.00% 1,485,197
2008-05-09 2008-05-07 131.848 7,824 +514 0.00% 1,031,580
2008-05-06 2008-05-02 146.378 7,310 +549 0.00% 1,070,023
2008-04-29 2008-04-25 143.973 6,761 +166 0.00% 973,404
2008-04-25 2008-04-23 145.777 6,595 +1,497 0.00% 961,398
2008-04-07 2008-04-02 141.869 5,098 +333 0.00% 723,250
2008-03-13 2008-03-11 140.817 4,765 -333 0.00% 670,995
2008-03-11 2008-03-07 129.245 5,098 +333 0.00% 658,893
2007-12-10 2007-12-06 131.800 4,765 -1,663 0.00% 628,029
2007-12-07 2007-12-05 128.043 6,428 -1,664 0.00% 823,062
2007-12-03 2007-11-29 121.581 8,092 -12,809 0.00% 983,833
2007-11-30 2007-11-28 118.876 20,901 +166 0.00% 2,484,623
2007-11-28 2007-11-26 118.725 20,735 -3,327 0.00% 2,461,773
2007-11-26 2007-11-22 114.968 24,062 +3,327 0.00% 2,766,369
2007-11-21 2007-11-19 122.933 20,735 -332 0.00% 2,549,026
2007-11-19 2007-11-15 121.280 21,067 -1,331 0.00% 2,555,013
2007-11-15 2007-11-13 121.280 22,398 -3,327 0.00% 2,716,437
2007-11-09 2007-11-07 119.928 25,725 -3,327 0.00% 3,085,142
2007-11-08 2007-11-06 119.327 29,052 +10,979 0.00% 3,466,677
2007-11-01 2007-10-30 119.176 18,073 -665 0.00% 2,153,874
2007-10-12 2007-10-10 118.124 18,738 -666 0.00% 2,213,414
2007-09-21 2007-09-19 122.483 19,404 -1,663 0.00% 2,376,653
2007-09-20 2007-09-18 119.928 21,067 -3,327 0.00% 2,526,518
2007-09-18 2007-09-14 119.777 24,394 -1,664 0.00% 2,921,852
2007-09-11 2007-09-07 120.921 26,058 -1,263 0.00% 3,150,959
2007-09-04 2007-08-31 119.244 27,321 -1,640 0.00% 3,257,855
2007-08-30 2007-08-28 116.346 28,961 -820 0.00% 3,369,508
2007-08-29 2007-08-27 116.499 29,781 +820 0.00% 3,469,454
2007-08-17 2007-08-15 117.109 28,961 -656 0.00% 3,391,589
2007-08-16 2007-08-14 119.244 29,617 -3,279 0.00% 3,531,639
2007-08-09 2007-08-07 117.109 32,896 +656 0.00% 3,852,412
2007-08-08 2007-08-06 116.041 32,240 +3,279 0.00% 3,741,176
2007-08-07 2007-08-03 117.719 28,961 +1,640 0.00% 3,409,254
2007-08-03 2007-08-01 117.566 27,321 +3,279 0.00% 3,212,029
2007-08-02 2007-07-31 118.939 24,042 -2,623 0.00% 2,859,523
2007-08-01 2007-07-30 118.939 26,665 +4,262 0.00% 3,171,499
2007-06-29 2007-06-27 120.616 22,403 -328 0.00% 2,702,160
2007-06-27 2007-06-25 117.414 22,731 +1,968 0.00% 2,668,933
2007-06-26 2007-06-22 120.159 20,763 0.00% 2,494,852

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