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: TARZAN STOCK & SHARES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.660 0 +0
2025-10-13 2025-10-09 0.660 0 +0
2025-10-10 2025-10-08 0.670 0 +0
2025-10-09 2025-10-06 0.690 0 +0
2025-10-08 2025-10-03 0.680 0 +0
2025-10-06 2025-10-02 0.690 0 +0
2025-10-03 2025-09-30 0.690 0 +0
2025-10-02 2025-09-29 0.680 0 +0
2025-09-30 2025-09-26 0.670 0 +0
2025-09-29 2025-09-25 0.670 0 +0
2025-09-26 2025-09-24 0.660 0 +0
2025-09-25 2025-09-23 0.660 0 +0
2025-09-24 2025-09-22 0.680 0 +0
2025-09-23 2025-09-19 0.700 0 +0
2025-09-22 2025-09-18 0.710 0 +0
2025-09-19 2025-09-17 0.740 0 +0
2025-09-18 2025-09-16 0.690 0 +0
2025-09-17 2025-09-15 0.750 0 +0
2025-09-16 2025-09-12 0.750 0 +0
2025-09-15 2025-09-11 0.710 0 +0
2025-09-12 2025-09-10 0.740 0 +0
2025-09-11 2025-09-09 0.750 0 +0
2025-09-10 2025-09-08 0.690 0 +0
2025-09-09 2025-09-05 0.710 0 +0
2025-09-08 2025-09-04 0.700 0 +0
2025-09-05 2025-09-03 0.730 0 +0
2025-09-04 2025-09-02 0.730 0 +0
2025-09-03 2025-09-01 0.750 0 +0
2025-09-02 2025-08-29 0.740 0 +0
2025-09-01 2025-08-28 0.740 0 +0
2025-08-29 2025-08-27 0.780 0 +0
2025-08-28 2025-08-26 0.830 0 +0
2025-08-27 2025-08-25 0.850 0 +0
2025-08-26 2025-08-22 0.810 0 +0
2025-08-25 2025-08-21 0.820 0 +0
2025-08-22 2025-08-20 0.830 0 +0
2025-08-21 2025-08-19 0.850 0 +0
2025-08-20 2025-08-18 0.860 0 +0
2025-08-19 2025-08-15 0.850 0 +0
2025-08-18 2025-08-14 0.840 0 +0
2025-08-15 2025-08-13 0.840 0 +0
2025-08-14 2025-08-12 0.850 0 +0
2025-08-13 2025-08-11 0.870 0 +0
2025-08-12 2025-08-08 0.870 0 +0
2025-08-11 2025-08-07 0.890 0 +0
2025-08-08 2025-08-06 0.880 0 +0
2025-08-07 2025-08-05 0.890 0 +0
2025-08-06 2025-08-04 0.890 0 +0
2025-08-05 2025-08-01 0.890 0 +0
2025-08-04 2025-07-31 0.900 0 +0
2025-08-01 2025-07-30 0.930 0 +0
2025-07-31 2025-07-29 0.960 0 +0
2025-07-30 2025-07-28 0.950 0 +0
2025-07-29 2025-07-25 0.950 0 +0
2025-07-28 2025-07-24 0.950 0 +0
2025-07-25 2025-07-23 0.920 0 +0
2025-07-24 2025-07-22 0.940 0 +0
2025-07-23 2025-07-21 0.970 0 +0
2025-07-22 2025-07-18 1.050 0 +0
2025-07-21 2025-07-17 1.050 0 +0
2025-07-18 2025-07-16 1.070 0 +0
2025-07-17 2025-07-15 1.080 0 +0
2025-07-16 2025-07-14 1.120 0 +0
2025-07-15 2025-07-11 1.120 0 +0
2025-07-14 2025-07-10 1.080 0 +0
2025-07-11 2025-07-09 0.970 0 +0
2025-07-10 2025-07-08 0.990 0 +0
2025-07-09 2025-07-07 0.990 0 +0
2025-07-08 2025-07-04 0.980 0 +0
2025-07-07 2025-07-03 0.990 0 +0
2025-07-04 2025-07-02 1.020 0 +0
2025-07-03 2025-06-30 0.950 0 +0
2025-07-02 2025-06-27 0.950 0 +0
2025-06-30 2025-06-26 0.980 0 +0
2025-06-27 2025-06-25 0.990 0 +0
2025-06-26 2025-06-24 0.950 0 +0
2025-06-25 2025-06-23 0.940 0 +0
2025-06-24 2025-06-20 0.960 0 +0
2025-06-23 2025-06-19 0.910 0 +0
2025-06-20 2025-06-18 0.920 0 +0
2025-06-19 2025-06-17 0.960 0 +0
2025-06-18 2025-06-16 1.000 0 +0
2025-06-17 2025-06-13 0.980 0 +0
2025-06-16 2025-06-12 1.010 0 +0
2025-06-13 2025-06-11 1.000 0 +0
2025-06-12 2025-06-10 1.010 0 +0
2025-06-11 2025-06-09 0.980 0 +0
2025-06-10 2025-06-06 0.980 0 +0
2025-06-09 2025-06-05 0.980 0 +0
2025-06-06 2025-06-04 0.980 0 +0
2025-06-05 2025-06-03 0.970 0 +0
2025-06-04 2025-06-02 0.940 0 +0
2025-06-03 2025-05-30 0.980 0 +0
2025-06-02 2025-05-29 0.950 0 +0
2025-05-30 2025-05-28 0.930 0 +0
2025-05-29 2025-05-27 0.930 0 +0
2025-05-28 2025-05-26 0.930 0 +0
2025-05-27 2025-05-23 0.920 0 +0
2025-05-26 2025-05-22 0.920 0 +0
2025-05-23 2025-05-21 0.940 0 +0
2025-05-22 2025-05-20 0.940 0 +0
2025-05-21 2025-05-19 0.960 0 +0
2025-05-20 2025-05-16 0.970 0 +0
2025-05-19 2025-05-15 0.970 0 +0
2025-05-16 2025-05-14 0.990 0 +0
2025-05-15 2025-05-13 1.000 0 +0
2025-05-14 2025-05-12 1.000 0 +0
2025-05-13 2025-05-09 0.970 0 +0
2025-05-12 2025-05-08 0.990 0 -1,200
2025-05-06 2025-04-30 1.030 1,200 -20,000 0.00% 1,236
2025-05-02 2025-04-29 1.010 21,200 -10,000 0.00% 21,412
2025-04-30 2025-04-28 1.030 31,200 -50,000 0.00% 32,136
2025-04-28 2025-04-24 1.090 81,200 -120,000 0.00% 88,508
2025-04-15 2025-04-11 1.010 201,200 -3,200 0.01% 203,212
2025-04-10 2025-04-08 0.920 204,400 -2,000 0.01% 188,048
2025-04-09 2025-04-07 0.890 206,400 -50,000 0.01% 183,696
2025-04-02 2025-03-31 1.040 256,400 -400 0.01% 266,656
2024-11-12 2024-11-08 2.160 256,800 -12,000 0.01% 554,688
2024-09-27 2024-09-25 0.850 268,800 -4,000 0.01% 228,480
2023-08-30 2023-08-28 1.050 272,800 -10,000 0.01% 286,440
2022-12-13 2022-12-09 2.520 282,800 -10,000 0.01% 712,656
2022-11-11 2022-11-09 1.360 292,800 -10,000 0.01% 398,208
2022-06-09 2022-06-07 2.290 302,800 +10,000 0.01% 693,412
2022-05-20 2022-05-18 2.790 292,800 -4,000 0.01% 816,912
2022-05-19 2022-05-17 2.740 296,800 -8,000 0.01% 813,232
2022-05-11 2022-05-06 2.800 304,800 +4,000 0.01% 853,440
2022-05-10 2022-05-05 2.820 300,800 +8,000 0.01% 848,256
2022-05-04 2022-04-29 2.950 292,800 -4,000 0.01% 863,760
2022-04-27 2022-04-25 2.800 296,800 +4,000 0.01% 831,040
2022-02-14 2022-02-10 3.850 292,800 -20,000 0.01% 1,127,280
2022-01-24 2022-01-20 3.650 312,800 -10,000 0.01% 1,141,720
2022-01-20 2022-01-18 3.160 322,800 -12,000 0.01% 1,020,048
2022-01-19 2022-01-17 3.050 334,800 +12,000 0.01% 1,021,140
2022-01-18 2022-01-14 3.120 322,800 +6,000 0.01% 1,007,136
2022-01-17 2022-01-13 3.180 316,800 +14,000 0.01% 1,007,424
2022-01-07 2022-01-05 3.080 302,800 +1,600 0.01% 932,624
2022-01-04 2021-12-31 2.900 301,200 +10,000 0.01% 873,480
2021-12-16 2021-12-14 3.710 291,200 +20,000 0.01% 1,080,352
2021-10-12 2021-10-08 5.370 271,200 +1,600 0.01% 1,456,344
2021-09-27 2021-09-23 5.170 269,600 +4,000 0.01% 1,393,832
2021-09-21 2021-09-17 4.630 265,600 -12,000 0.01% 1,229,728
2021-09-10 2021-09-08 6.192 277,600 -7,200 0.01% 1,719,025
2021-09-09 2021-09-07 6.223 284,800 +5,632 0.01% 1,772,327
2021-06-17 2021-06-15 9.477 279,168 +9,802 0.01% 2,645,791
2021-06-01 2021-05-28 11.511 269,366 +19,190 0.01% 3,100,805
2021-05-31 2021-05-27 11.665 250,176 -9,104 0.01% 2,918,371
2021-04-20 2021-04-16 10.984 259,280 +9,104 0.01% 2,847,996
2021-04-07 2021-03-31 11.270 250,176 +3,641 0.01% 2,819,443
2021-03-10 2021-03-08 11.182 246,535 +3,642 0.01% 2,756,746
2021-03-04 2021-03-02 11.314 242,893 -729 0.01% 2,748,037
2021-01-21 2021-01-19 11.533 243,622 -18,207 0.01% 2,809,805
2021-01-14 2021-01-12 11.050 261,829 -9,104 0.01% 2,893,251
2021-01-07 2021-01-05 10.776 270,933 +27,311 0.01% 2,919,451
2020-11-26 2020-11-24 10.984 243,622 -91,039 0.01% 2,676,004
2020-10-28 2020-10-23 10.874 334,661 -14,566 0.01% 3,639,239
2020-10-08 2020-10-06 11.160 349,227 +27,311 0.01% 3,897,372
2020-10-05 2020-09-29 10.776 321,916 -9,103 0.01% 3,468,821
2020-09-28 2020-09-24 10.523 331,019 +9,103 0.03% 3,483,283
2020-09-17 2020-09-15 10.929 321,916 -6,190 0.03% 3,518,325
2020-09-11 2020-09-09 11.494 328,106 -17,480 0.03% 3,771,280
2020-09-10 2020-09-08 11.494 345,586 +18,156 0.03% 3,972,197
2020-08-14 2020-08-12 11.035 327,430 -698 0.03% 3,613,270
2020-08-11 2020-08-07 10.691 328,128 -26,152 0.03% 3,508,053
2020-08-06 2020-08-04 10.565 354,280 -26,153 0.03% 3,742,943
2020-07-23 2020-07-21 10.576 380,433 +698 0.03% 4,023,611
2020-07-09 2020-07-07 11.138 379,735 -1,046 0.03% 4,229,673
2020-07-08 2020-07-06 11.540 380,781 -698 0.03% 4,394,204
2020-06-11 2020-06-09 10.611 381,479 -697 0.03% 4,047,802
2020-06-04 2020-06-02 10.336 382,176 +697 0.03% 3,949,982
2020-06-02 2020-05-29 12.108 381,479 +35,604 0.03% 4,618,924
2020-05-27 2020-05-25 11.855 345,875 +3,162 0.03% 4,100,313
2020-05-19 2020-05-15 11.817 342,713 +632 0.03% 4,049,820
2020-05-18 2020-05-14 11.804 342,081 +15,808 0.03% 4,038,023
2020-05-14 2020-05-12 12.057 326,273 +23,711 0.03% 3,933,981
2020-05-13 2020-05-11 12.336 302,562 -948 0.03% 3,732,306
2020-05-07 2020-05-05 11.817 303,510 +316 0.03% 3,586,560
2020-05-06 2020-05-04 11.602 303,194 +7,904 0.03% 3,517,614
2020-04-27 2020-04-23 11.817 295,290 +632 0.03% 3,489,425
2020-04-24 2020-04-22 11.830 294,658 +13,279 0.03% 3,485,685
2020-04-23 2020-04-21 12.159 281,379 +7,904 0.03% 3,421,159
2020-04-22 2020-04-20 12.500 273,475 +7,904 0.03% 3,418,478
2020-04-17 2020-04-15 12.601 265,571 -6,323 0.03% 3,346,557
2020-04-08 2020-04-06 13.082 271,894 +39,519 0.03% 3,556,955
2020-03-30 2020-03-26 12.778 232,375 +7,904 0.02% 2,969,402
2020-03-25 2020-03-23 10.805 224,471 +2,529 0.02% 2,425,361
2020-03-24 2020-03-20 11.475 221,942 -79,039 0.02% 2,546,860
2020-03-20 2020-03-18 12.032 300,981 +79,039 0.03% 3,621,411
2020-03-12 2020-03-10 14.120 221,942 -616,820 0.02% 3,133,733
2020-03-11 2020-03-09 14.145 838,762 +245,021 0.08% 11,864,209
2020-03-09 2020-03-05 15.638 593,741 +7,903 0.06% 9,284,826
2020-03-05 2020-03-03 15.562 585,838 +1,581 0.06% 9,116,768
2020-03-04 2020-03-02 15.638 584,257 -7,904 0.06% 9,136,516
2020-03-03 2020-02-28 15.284 592,161 +7,904 0.06% 9,050,342
2020-02-18 2020-02-14 16.726 584,257 -2,529 0.06% 9,772,229
2020-02-03 2020-01-30 15.081 586,786 +173,886 0.06% 8,849,408
2020-01-23 2020-01-21 16.625 412,900 +12,014 0.04% 6,864,335
2019-12-18 2019-12-16 18.345 400,886 +948 0.05% 7,354,398
2019-12-17 2019-12-13 17.966 399,938 -15,807 0.05% 7,185,206
2019-12-06 2019-12-04 16.245 415,745 +1,580 0.05% 6,753,833
2019-11-27 2019-11-25 17.485 414,165 -7,904 0.05% 7,241,686
2019-10-18 2019-10-16 15.840 422,069 -7,903 0.05% 6,685,687
2019-10-16 2019-10-14 15.714 429,972 +79,039 0.05% 6,756,472
2019-09-23 2019-09-19 15.663 350,933 +7,903 0.04% 5,496,713
2019-09-19 2019-09-17 16.017 343,030 +7,904 0.04% 5,494,448
2019-09-16 2019-09-12 16.245 335,126 -7,904 0.04% 5,444,166
2019-09-12 2019-09-10 16.845 343,030 +12,219 0.04% 5,778,396
2019-09-06 2019-09-04 16.950 330,811 -8,537 0.04% 5,607,285
2019-09-05 2019-09-03 16.347 339,348 +7,623 0.04% 5,547,196
2019-09-02 2019-08-29 16.583 331,725 +914 0.04% 5,500,921
2019-08-27 2019-08-23 16.976 330,811 +7,623 0.04% 5,615,965
2019-08-09 2019-08-07 16.452 323,188 +41,160 0.04% 5,316,954
2019-08-08 2019-08-06 16.530 282,028 +76,224 0.04% 4,662,007
2019-08-07 2019-08-05 16.661 205,804 +119,214 0.03% 3,429,002
2019-07-03 2019-06-28 19.705 86,590 -15,245 0.01% 1,706,270
2019-06-25 2019-06-21 19.128 101,835 +2,134 0.01% 1,947,891
2019-06-03 2019-05-30 20.652 99,701 +6,346 0.01% 2,059,046
2019-05-23 2019-05-21 19.727 93,355 +14,274 0.01% 1,841,660
2019-05-08 2019-05-06 21.016 79,081 +2,284 0.01% 1,662,006
2019-03-20 2019-03-18 24.267 76,797 -14,274 0.01% 1,863,637
2019-03-14 2019-03-12 21.913 91,071 -3,141 0.01% 1,995,657
2019-03-07 2019-03-05 21.745 94,212 -438,512 0.01% 2,048,647
2019-01-25 2019-01-23 19.419 532,724 +1,713 0.07% 10,345,098
2019-01-22 2019-01-18 19.812 531,011 +1,427 0.07% 10,520,153
2019-01-18 2019-01-16 20.008 529,584 -14,274 0.07% 10,595,762
2019-01-15 2019-01-11 18.747 543,858 -7,138 0.08% 10,195,552
2019-01-04 2019-01-02 15.720 550,996 +3,997 0.08% 8,661,845
2018-12-28 2018-12-24 16.001 546,999 +71,373 0.08% 8,752,291
2018-12-13 2018-12-11 16.113 475,626 +10,277 0.07% 7,663,595
2018-12-03 2018-11-29 16.673 465,349 -14,274 0.06% 7,758,806
2018-11-13 2018-11-09 16.309 479,623 +71,372 0.07% 7,822,077
2018-11-08 2018-11-06 16.533 408,251 +11,420 0.06% 6,749,606
2018-10-19 2018-10-16 16.589 396,831 +3,140 0.05% 6,583,039
2018-10-18 2018-10-15 16.729 393,691 +14,275 0.05% 6,586,109
2018-10-16 2018-10-12 17.177 379,416 -35,686 0.05% 6,517,413
2018-10-15 2018-10-11 16.925 415,102 +71,372 0.06% 7,025,721
2018-10-11 2018-10-09 19.083 343,730 +17,129 0.05% 6,559,393
2018-10-09 2018-10-05 19.503 326,601 +39,684 0.05% 6,369,801
2018-10-08 2018-10-04 19.531 286,917 +103,061 0.04% 5,603,872
2018-09-17 2018-09-13 20.120 183,856 +71,373 0.03% 3,699,145
2018-09-13 2018-09-11 20.583 112,483 +3,604 0.02% 2,315,260
2018-09-12 2018-09-10 20.728 108,879 +6,909 0.02% 2,256,838
2018-09-05 2018-09-03 22.523 101,970 -483,598 0.01% 2,296,653
2018-08-21 2018-08-17 20.352 585,568 -6,909 0.08% 11,917,248
2018-08-17 2018-08-15 19.975 592,477 +179,622 0.08% 11,834,881
2018-07-06 2018-07-04 21.307 412,855 +69,086 0.06% 8,796,678
2018-06-28 2018-06-26 22.928 343,769 +13,817 0.05% 7,881,978
2018-06-26 2018-06-22 24.434 329,952 +138,171 0.05% 8,061,884
2018-06-21 2018-06-19 25.302 191,781 +151,988 0.03% 4,852,442
2018-06-05 2018-06-01 25.881 39,793 -6,909 0.01% 1,029,882
2018-06-01 2018-05-30 27.680 46,702 +8,954 0.01% 1,292,716
2018-05-28 2018-05-24 29.145 37,748 -65,534 0.01% 1,100,164
2018-05-08 2018-05-04 27.772 103,282 +65,534 0.02% 2,868,311
2018-04-30 2018-04-26 28.535 37,748 -417,848 0.01% 1,077,124
2018-04-12 2018-04-10 30.305 455,596 -32,767 0.07% 13,806,684
2018-04-04 2018-03-29 29.877 488,363 +5,243 0.07% 14,591,021
2018-03-27 2018-03-23 29.725 483,120 +131,069 0.07% 14,360,654
2018-03-26 2018-03-22 31.586 352,051 +24,641 0.05% 11,120,035
2018-03-20 2018-03-16 30.457 327,410 -2,622 0.05% 9,972,010
2018-03-19 2018-03-15 29.542 330,032 -6,553 0.05% 9,749,709
2018-03-16 2018-03-14 28.626 336,585 +6,553 0.05% 9,635,136
2018-02-13 2018-02-09 28.382 330,032 +65,535 0.05% 9,366,972
2018-02-08 2018-02-06 32.044 264,497 +65,534 0.04% 8,475,597
2018-01-22 2018-01-18 30.823 198,963 +10,486 0.03% 6,132,731
2018-01-18 2018-01-16 31.052 188,477 +1,311 0.03% 5,852,656
2018-01-17 2018-01-15 31.052 187,166 +6,553 0.03% 5,811,947
2018-01-11 2018-01-09 32.121 180,613 -1,311 0.03% 5,801,381
2017-12-11 2017-12-07 24.537 181,924 +65,535 0.03% 4,463,816
2017-12-08 2017-12-06 25.056 116,389 +65,534 0.02% 2,916,187
2017-11-10 2017-11-08 25.513 50,855 +525 0.01% 1,297,479
2017-10-03 2017-09-28 27.344 50,330 +1,572 0.01% 1,376,243
2017-09-25 2017-09-21 32.197 48,758 -13,107 0.01% 1,569,852
2017-09-22 2017-09-20 32.426 61,865 -786 0.01% 2,006,015
2017-09-21 2017-09-19 31.205 62,651 +13,107 0.01% 1,955,022
2017-09-07 2017-09-05 29.244 49,544 +1,047 0.01% 1,448,884
2017-08-28 2017-08-24 27.218 48,497 +2,566 0.01% 1,319,984
2017-08-25 2017-08-22 25.378 45,931 -1,283 0.01% 1,165,655
2017-08-11 2017-08-09 24.755 47,214 -26,942 0.01% 1,168,775
2017-08-10 2017-08-08 23.445 74,156 -2,053 0.01% 1,738,617
2017-07-28 2017-07-26 21.388 76,209 +770 0.01% 1,629,934
2017-07-24 2017-07-20 21.512 75,439 -197,579 0.01% 1,622,874
2017-07-21 2017-07-19 20.141 273,018 +192,447 0.04% 5,498,744
2017-05-23 2017-05-19 20.952 80,571 +5,038 0.01% 1,688,113
2017-04-21 2017-04-19 22.515 75,533 -363,473 0.01% 1,700,621
2017-04-19 2017-04-13 22.881 439,006 -6,014 0.07% 10,044,793
2017-03-28 2017-03-24 21.650 445,020 -6,014 0.07% 9,634,798
2017-03-15 2017-03-13 21.950 451,034 -60,138 0.07% 9,900,003
2017-03-07 2017-03-03 17.892 511,172 -2,405 0.08% 9,146,005
2017-02-10 2017-02-08 18.325 513,577 -6,014 0.08% 9,411,076
2016-12-21 2016-12-19 15.564 519,591 +2,646 0.09% 8,087,040
2016-11-29 2016-11-25 16.595 516,945 +6,014 0.08% 8,578,809
2016-11-16 2016-11-14 16.828 510,931 +60,138 0.08% 8,597,949
2016-11-15 2016-11-11 17.127 450,793 +30,069 0.07% 7,720,875
2016-11-08 2016-11-04 17.992 420,724 +60,137 0.07% 7,569,665
2016-10-13 2016-10-11 17.925 360,587 +60,138 0.06% 6,463,696
2016-10-11 2016-10-06 18.557 300,449 +242,957 0.05% 5,575,542
2016-09-08 2016-09-06 23.720 57,492 +1,469 0.01% 1,363,689
2016-09-01 2016-08-30 22.354 56,023 -5,860 0.01% 1,252,364
2016-08-31 2016-08-29 21.877 61,883 +5,860 0.01% 1,353,793
2016-08-26 2016-08-24 23.037 56,023 -17,580 0.01% 1,290,604
2016-08-23 2016-08-19 21.706 73,603 -1,172 0.01% 1,597,628
2016-07-15 2016-07-13 19.590 74,775 -1,407 0.01% 1,464,844
2016-07-11 2016-07-07 17.269 76,182 -58,601 0.01% 1,315,606
2016-07-08 2016-07-06 17.099 134,783 -117,202 0.02% 2,304,601
2016-06-29 2016-06-27 20.368 251,985 +24,826 0.04% 5,132,462
2016-06-27 2016-06-23 20.406 227,159 -5,283 0.04% 4,635,403
2016-06-20 2016-06-16 19.005 232,442 -862,992 0.04% 4,417,608
2016-05-03 2016-04-28 20.860 1,095,434 -10,565 0.20% 22,851,075
2016-04-29 2016-04-27 20.671 1,105,999 +10,565 0.21% 22,862,104
2016-04-26 2016-04-22 20.785 1,095,434 -8,030 0.20% 22,768,131
2016-04-21 2016-04-19 21.087 1,103,464 -34,866 0.21% 23,269,239
2016-03-09 2016-03-07 18.532 1,138,330 -5,283 0.21% 21,095,494
2016-03-07 2016-03-03 18.475 1,143,613 -5,282 0.21% 21,128,454
2016-03-04 2016-03-02 18.097 1,148,895 -1,691 0.21% 20,791,080
2016-02-12 2016-02-05 16.241 1,150,586 -634 0.21% 18,687,241
2016-02-04 2016-02-02 15.976 1,151,220 -47,122 0.21% 18,392,450
2015-12-21 2015-12-17 18.191 1,198,342 -158,483 0.22% 21,799,322
2015-12-11 2015-12-09 18.172 1,356,825 -5,283 0.25% 24,656,640
2015-11-23 2015-11-19 16.488 1,362,108 -21,976 0.25% 22,457,868
2015-11-20 2015-11-18 16.090 1,384,084 -52,828 0.26% 22,269,999
2015-10-09 2015-10-07 14.481 1,436,912 -2,113 0.27% 20,808,004
2015-09-16 2015-09-14 15.019 1,439,025 +71,481 0.27% 21,612,529
2015-09-11 2015-09-09 14.919 1,367,544 -2,008 0.27% 20,402,766
2015-09-07 2015-09-02 13.684 1,369,552 -30,122 0.27% 18,741,363
2015-08-31 2015-08-27 14.202 1,399,674 -2,209 0.27% 19,878,442
2015-08-27 2015-08-25 12.748 1,401,883 +2,209 0.28% 17,871,362
2015-08-26 2015-08-24 12.967 1,399,674 +150,611 0.27% 18,149,882
2015-08-25 2015-08-21 13.804 1,249,063 +102,415 0.25% 17,241,835
2015-08-21 2015-08-19 14.541 1,146,648 +3,012 0.22% 16,673,197
2015-08-20 2015-08-18 14.840 1,143,636 +183,343 0.22% 16,971,100
2015-08-14 2015-08-12 15.238 960,293 +102,415 0.19% 14,632,924
2015-07-15 2015-07-13 17.529 857,878 -2,008 0.17% 15,037,447
2015-07-13 2015-07-09 16.473 859,886 +2,008 0.17% 14,164,860
2015-07-10 2015-07-08 15.158 857,878 +50,204 0.17% 13,003,974
2015-07-09 2015-07-07 16.732 807,674 +116,271 0.16% 13,513,919
2015-07-08 2015-07-06 17.827 691,403 +34,540 0.14% 12,325,945
2015-05-11 2015-05-07 18.823 656,863 +5,021 0.13% 12,364,385
2015-05-06 2015-05-04 20.795 651,842 -5,021 0.13% 13,555,288
2015-05-04 2015-04-29 18.525 656,863 -2,410 0.13% 12,168,125
2015-04-14 2015-04-10 17.489 659,273 -15,061 0.13% 11,529,905
2015-03-30 2015-03-26 14.959 674,334 +10,041 0.13% 10,087,439
2015-03-27 2015-03-25 15.118 664,293 +100,407 0.13% 10,043,090
2015-03-19 2015-03-17 16.055 563,886 +5,021 0.11% 9,052,995
2015-03-05 2015-03-03 17.827 558,865 +2,409 0.11% 9,963,131
2015-01-27 2015-01-23 18.365 556,456 -3,012 0.11% 10,219,453
2015-01-19 2015-01-15 18.863 559,468 -803 0.11% 10,553,369
2015-01-06 2015-01-02 20.038 560,271 -5,021 0.11% 11,226,956
2014-12-29 2014-12-22 18.266 565,292 -5,823 0.11% 10,325,429
2014-12-11 2014-12-09 19.222 571,115 -25,102 0.11% 10,977,837
2014-11-26 2014-11-24 18.266 596,217 -22,089 0.12% 10,890,294
2014-11-24 2014-11-20 16.094 618,306 +5,020 0.12% 9,951,321
2014-11-05 2014-11-03 17.529 613,286 -5,020 0.12% 10,750,079
2014-10-15 2014-10-13 15.537 618,306 +15,061 0.12% 9,606,473
2014-10-06 2014-09-30 15.636 603,245 -20,082 0.12% 9,432,554
2014-10-03 2014-09-29 15.736 623,327 +101,010 0.12% 9,808,643
2014-09-30 2014-09-26 16.134 522,317 +42,171 0.10% 8,427,235
2014-09-24 2014-09-22 16.274 480,146 +6,024 0.09% 7,813,782
2014-09-23 2014-09-19 17.031 474,122 +50,204 0.09% 8,074,621
2014-09-22 2014-09-18 17.210 423,918 +12,048 0.08% 7,295,608
2014-09-17 2014-09-15 18.047 411,870 +55,224 0.08% 7,432,831
2014-09-16 2014-09-12 18.305 356,646 +100,407 0.07% 6,528,581
2014-09-08 2014-09-04 19.361 256,239 +20,082 0.05% 4,961,093
2014-09-03 2014-09-01 18.485 236,157 +25,101 0.05% 4,365,306
2014-09-02 2014-08-29 18.604 211,056 +75,306 0.04% 3,926,544
2014-09-01 2014-08-28 18.863 135,750 -25,102 0.03% 2,560,682
2014-08-29 2014-08-27 19.282 160,852 +25,102 0.03% 3,101,471
2014-08-19 2014-08-15 21.194 135,750 -7,029 0.03% 2,877,050
2014-08-18 2014-08-14 21.234 142,779 +10,041 0.03% 3,031,709
2014-07-31 2014-07-29 22.190 132,738 -30,122 0.03% 2,945,414
2014-07-30 2014-07-28 22.588 162,860 +25,102 0.03% 3,678,692
2014-07-17 2014-07-15 21.034 137,758 -1,005 0.03% 2,897,655
2014-07-16 2014-07-14 20.795 138,763 +7,029 0.03% 2,885,626
2014-07-09 2014-07-07 21.234 131,734 -3,012 0.03% 2,797,184
2014-07-08 2014-07-04 20.915 134,746 -5,021 0.03% 2,818,195
2014-06-16 2014-06-12 19.760 139,767 +5,021 0.03% 2,761,736
2014-06-06 2014-06-04 23.080 134,746 -10,041 0.03% 3,109,907
2014-06-05 2014-06-03 23.080 144,787 +8,333 0.03% 3,341,651
2014-05-30 2014-05-28 22.234 136,454 -4,731 0.03% 3,033,967
2014-05-29 2014-05-27 22.192 141,185 -118,286 0.03% 3,133,190
2014-05-28 2014-05-26 22.234 259,471 -4,731 0.05% 5,769,171
2014-05-22 2014-05-20 20.755 264,202 +4,731 0.06% 5,483,482
2014-05-16 2014-05-14 21.896 259,471 -4,731 0.05% 5,681,427
2014-05-15 2014-05-13 21.178 264,202 -4,732 0.06% 5,595,162
2014-05-13 2014-05-09 20.290 268,934 +2,839 0.06% 5,456,646
2014-05-09 2014-05-07 20.332 266,095 +104,091 0.06% 5,410,291
2014-05-08 2014-05-05 21.135 162,004 +9,463 0.03% 3,424,006
2014-05-02 2014-04-29 21.431 152,541 +4,732 0.03% 3,269,139
2014-04-11 2014-04-09 24.644 147,809 -2,839 0.03% 3,642,573
2014-04-04 2014-04-02 24.390 150,648 -9,463 0.03% 3,674,329
2014-03-26 2014-03-24 21.981 160,111 -4,732 0.03% 3,519,357
2014-03-07 2014-03-05 21.347 164,843 +4,732 0.03% 3,518,850
2014-03-04 2014-02-28 22.234 160,111 -4,732 0.03% 3,559,965
2014-02-26 2014-02-24 22.023 164,843 +14,195 0.03% 3,630,338
2014-02-14 2014-02-12 23.502 150,648 -9,463 0.03% 3,540,601
2014-02-13 2014-02-11 22.826 160,111 -4,732 0.03% 3,654,717
2014-02-05 2014-01-30 21.769 164,843 +568 0.03% 3,588,530
2014-01-29 2014-01-27 21.685 164,275 +4,732 0.03% 3,562,277
2014-01-28 2014-01-24 21.896 159,543 -316,059 0.03% 3,493,384
2014-01-22 2014-01-20 21.769 475,602 +112,608 0.10% 10,353,560
2014-01-09 2014-01-07 22.150 362,994 +141,942 0.08% 8,040,250
2014-01-08 2014-01-06 22.953 221,052 +94,629 0.05% 5,073,797
2013-12-30 2013-12-24 23.714 126,423 +47,314 0.03% 2,997,973
2013-12-19 2013-12-17 24.432 79,109 -190 0.02% 1,932,825
2013-11-29 2013-11-27 25.827 79,299 +1,136 0.02% 2,048,084
2013-11-08 2013-11-06 27.307 78,163 -1,893 0.02% 2,134,384
2013-11-07 2013-11-05 27.603 80,056 +1,893 0.02% 2,209,764
2013-10-23 2013-10-21 28.575 78,163 -1,325 0.02% 2,233,504
2013-10-22 2013-10-18 28.448 79,488 +1,325 0.02% 2,261,286
2013-10-18 2013-10-16 28.913 78,163 -23,657 0.02% 2,259,936
2013-10-17 2013-10-15 28.744 101,820 +23,657 0.02% 2,926,718
2013-09-11 2013-09-09 26.389 78,163 +913 0.02% 2,062,649
2013-09-04 2013-09-02 26.517 77,250 -93,524 0.02% 2,048,467
2013-08-20 2013-08-16 27.800 170,774 -1,683 0.04% 4,747,599
2013-08-19 2013-08-15 27.800 172,457 -31,050 0.04% 4,794,387
2013-08-16 2013-08-13 28.613 203,507 -4,676 0.04% 5,822,968
2013-08-13 2013-08-09 27.458 208,183 -5,986 0.04% 5,716,355
2013-08-12 2013-08-08 26.902 214,169 -3,367 0.05% 5,761,640
2013-08-02 2013-07-31 25.790 217,536 -51,438 0.05% 5,610,316
2013-07-25 2013-07-23 24.593 268,974 +9,353 0.06% 6,614,805
2013-07-24 2013-07-22 23.438 259,621 -1,497 0.05% 6,084,982
2013-07-23 2013-07-19 24.122 261,118 +1,497 0.06% 6,298,756
2013-07-15 2013-07-11 23.823 259,621 -5,612 0.05% 6,184,917
2013-07-11 2013-07-09 21.364 265,233 +135,609 0.06% 5,666,331
2013-07-09 2013-07-05 22.411 129,624 +936 0.03% 2,905,063
2013-07-08 2013-07-04 22.283 128,688 -2,806 0.03% 2,867,574
2013-07-05 2013-07-03 22.027 131,494 +935 0.03% 2,896,357
2013-07-04 2013-07-02 22.967 130,559 +1,871 0.03% 2,998,610
2013-07-03 2013-06-28 23.994 128,688 -936 0.03% 3,087,733
2013-07-02 2013-06-27 23.096 129,624 -935 0.03% 2,993,768
2013-06-28 2013-06-26 22.668 130,559 +9,352 0.03% 2,959,522
2013-06-25 2013-06-21 24.721 121,207 -231,938 0.03% 2,996,363
2013-06-24 2013-06-20 25.320 353,145 +233,809 0.07% 8,941,568
2013-06-05 2013-06-03 31.695 119,336 +5,324 0.03% 3,782,393
2013-05-31 2013-05-29 32.009 114,012 -2,680 0.03% 3,649,375
2013-05-30 2013-05-28 31.785 116,692 +893 0.03% 3,709,038
2013-05-28 2013-05-24 31.248 115,799 -2,680 0.03% 3,618,446
2013-05-27 2013-05-23 31.471 118,479 +536 0.03% 3,728,710
2013-05-24 2013-05-22 31.874 117,943 +2,144 0.03% 3,759,361
2013-05-22 2013-05-20 32.546 115,799 -1,608 0.03% 3,768,783
2013-05-21 2013-05-16 31.292 117,407 -1,072 0.03% 3,673,948
2013-05-20 2013-05-15 31.606 118,479 -5,361 0.03% 3,744,622
2013-05-16 2013-05-14 32.546 123,840 -2,681 0.03% 4,030,484
2013-05-15 2013-05-13 32.456 126,521 +2,681 0.03% 4,106,412
2013-05-10 2013-05-08 33.128 123,840 -2,859 0.03% 4,102,556
2013-05-09 2013-05-07 32.412 126,699 +2,680 0.03% 4,106,517
2013-05-02 2013-04-29 30.979 124,019 +1,787 0.03% 3,841,990
2013-04-29 2013-04-25 31.606 122,232 -1,429 0.03% 3,863,238
2013-04-26 2013-04-24 31.964 123,661 +1,429 0.03% 3,952,691
2013-04-25 2013-04-23 31.203 122,232 +8,935 0.03% 3,813,990
2013-04-23 2013-04-19 31.830 113,297 +14,296 0.02% 3,606,201
2013-04-19 2013-04-17 30.621 99,001 -6,254 0.02% 3,031,500
2013-04-18 2013-04-16 30.845 105,255 +2,680 0.02% 3,246,563
2013-04-17 2013-04-15 29.233 102,575 +1,787 0.02% 2,998,586
2013-04-15 2013-04-11 30.128 100,788 +4,468 0.02% 3,036,587
2013-04-11 2013-04-09 30.487 96,320 -1,072 0.02% 2,936,469
2013-04-10 2013-04-08 29.860 97,392 -2,145 0.02% 2,908,111
2013-04-09 2013-04-05 28.830 99,537 +3,217 0.02% 2,869,672
2013-04-08 2013-04-03 30.666 96,320 -1,072 0.02% 2,953,717
2013-04-05 2013-04-02 29.726 97,392 -4,468 0.02% 2,895,031
2013-03-26 2013-03-22 29.278 101,860 -16,976 0.02% 2,982,245
2013-03-25 2013-03-21 28.696 118,836 -16,977 0.03% 3,410,106
2013-03-20 2013-03-18 25.338 135,813 -8,935 0.03% 3,441,277
2013-03-18 2013-03-14 25.741 144,748 -8,935 0.03% 3,725,995
2013-03-15 2013-03-13 25.831 153,683 -8,935 0.03% 3,969,753
2013-03-12 2013-03-08 27.129 162,618 +3,574 0.04% 4,411,671
2013-03-08 2013-03-06 26.368 159,044 +5,361 0.04% 4,193,672
2013-03-07 2013-03-05 25.786 153,683 +27,698 0.03% 3,962,873
2013-03-06 2013-03-04 25.920 125,985 +50,930 0.03% 3,265,572
2013-02-22 2013-02-20 28.383 75,055 +179 0.02% 2,130,251
2013-02-20 2013-02-18 28.785 74,876 +1,251 0.02% 2,155,338
2013-02-19 2013-02-15 29.860 73,625 +22,874 0.02% 2,198,432
2013-02-04 2013-01-31 31.516 50,751 +893 0.01% 1,599,481
2013-02-01 2013-01-30 32.322 49,858 +1,072 0.01% 1,611,513
2013-01-31 2013-01-29 31.516 48,786 +1,073 0.01% 1,537,552
2013-01-30 2013-01-28 30.845 47,713 +1,072 0.01% 1,471,695
2013-01-29 2013-01-25 31.069 46,641 +1,072 0.01% 1,449,069
2013-01-28 2013-01-24 32.143 45,569 +1,072 0.01% 1,464,724
2013-01-25 2013-01-23 32.277 44,497 +2,145 0.01% 1,436,243
2013-01-24 2013-01-22 33.441 42,352 +1,072 0.01% 1,416,304
2013-01-23 2013-01-21 33.173 41,280 +893 0.01% 1,369,367
2013-01-14 2013-01-10 32.546 40,387 -1,250 0.01% 1,314,431
2013-01-08 2013-01-04 33.889 41,637 -1,787 0.01% 1,411,033
2013-01-07 2013-01-03 32.949 43,424 -290,390 0.01% 1,430,769
2013-01-04 2013-01-02 30.845 333,814 +270,196 0.07% 10,296,406
2013-01-02 2012-12-27 29.054 63,618 -2,680 0.01% 1,848,360
2012-12-28 2012-12-24 28.830 66,298 +357 0.01% 1,911,385
2012-12-20 2012-12-18 27.756 65,941 -536 0.01% 1,830,244
2012-12-12 2012-12-10 28.651 66,477 -4,467 0.01% 1,904,642
2012-12-05 2012-12-03 28.203 70,944 -1,787 0.02% 2,000,866
2012-12-04 2012-11-30 29.591 72,731 +2,680 0.02% 2,152,201
2012-12-03 2012-11-29 27.532 70,051 -1,072 0.02% 1,928,641
2012-11-16 2012-11-14 23.906 71,123 -1,787 0.02% 1,700,252
2012-11-09 2012-11-07 22.831 72,910 -1,251 0.02% 1,664,635
2012-11-05 2012-11-01 21.936 74,161 -2,681 0.02% 1,626,798
2012-11-01 2012-10-30 21.175 76,842 +2,681 0.02% 1,627,128
2012-10-29 2012-10-25 21.376 74,161 -2,681 0.02% 1,585,298
2012-10-26 2012-10-24 21.309 76,842 +2,681 0.02% 1,637,448
2012-09-25 2012-09-21 19.899 74,161 +1,251 0.02% 1,475,738
2012-09-06 2012-09-04 20.315 72,910 +1,010 0.02% 1,481,167
2012-08-10 2012-08-08 21.768 71,900 -22,028 0.02% 1,565,097
2012-08-09 2012-08-07 21.745 93,928 -7,930 0.02% 2,042,464
2012-08-06 2012-08-02 21.654 101,858 +29,958 0.02% 2,205,654
2012-07-25 2012-07-23 22.676 71,900 +1,763 0.02% 1,630,378
2012-07-10 2012-07-06 24.923 70,137 -1,763 0.02% 1,748,008
2012-07-06 2012-07-04 24.423 71,900 +32,602 0.02% 1,756,042
2012-06-25 2012-06-21 22.608 39,298 +1,762 0.01% 888,431
2012-06-01 2012-05-30 25.820 37,536 -1,762 0.01% 969,162
2012-05-31 2012-05-29 25.392 39,298 +1,779 0.01% 997,839
2012-05-10 2012-05-08 25.296 37,519 -325,385 0.01% 949,099
2012-03-08 2012-03-06 22.657 362,904 -1,346 0.08% 8,222,490
2012-02-22 2012-02-20 22.467 364,250 -4,206 0.09% 8,183,707
2012-02-10 2012-02-08 20.209 368,456 -8,412 0.09% 7,446,004
2012-02-09 2012-02-07 18.853 376,868 -12,618 0.09% 7,105,279
2012-02-08 2012-02-06 19.400 389,486 -8,413 0.09% 7,556,153
2012-02-06 2012-02-02 18.853 397,899 -5,888 0.09% 7,501,787
2012-02-02 2012-01-31 18.069 403,787 -16,825 0.09% 7,295,997
2012-01-31 2012-01-27 18.544 420,612 +4,206 0.10% 7,800,007
2011-12-29 2011-12-23 15.549 416,406 -4,206 0.10% 6,474,607
2011-12-28 2011-12-22 15.168 420,612 +4,206 0.10% 6,380,005
2011-12-20 2011-12-16 15.359 416,406 +9,759 0.10% 6,395,407
2011-12-05 2011-12-01 16.357 406,647 +42,061 0.10% 6,651,578
2011-10-31 2011-10-27 17.308 364,586 +505 0.09% 6,310,301
2011-10-11 2011-10-07 15.263 364,081 -4,207 0.09% 5,557,145
2011-09-26 2011-09-22 14.289 368,288 +4,207 0.09% 5,262,362
2011-09-15 2011-09-12 17.570 364,081 +1,682 0.09% 6,396,776
2011-09-12 2011-09-08 19.810 362,399 +10,969 0.08% 7,179,014
2011-09-07 2011-09-05 20.619 351,430 +70,808 0.08% 7,246,049
2011-06-20 2011-06-16 23.659 280,622 +40,788 0.07% 6,639,196
2011-06-10 2011-06-08 24.517 239,834 +1,631 0.06% 5,879,998
2011-05-16 2011-05-12 24.713 238,203 +203,941 0.06% 5,886,731
2011-05-05 2011-05-03 25.547 34,262 +4,079 0.01% 875,280
2011-04-20 2011-04-18 29.279 30,183 +1,270 0.01% 883,734
2011-04-14 2011-04-12 28.716 28,913 +1,563 0.01% 830,269
2011-04-08 2011-04-06 30.661 27,350 -1,563 0.01% 838,585
2011-04-01 2011-03-30 29.586 28,913 -1,251 0.01% 855,429
2011-03-28 2011-03-24 27.334 30,164 -601,710 0.01% 824,505
2011-02-28 2011-02-24 26.413 631,874 -3,908 0.16% 16,689,494
2011-02-25 2011-02-23 26.515 635,782 +169,573 0.16% 16,857,803
2011-02-24 2011-02-22 27.129 466,209 +238,340 0.12% 12,647,931
2011-02-15 2011-02-11 27.539 227,869 +39,072 0.06% 6,275,242
2011-02-14 2011-02-10 27.692 188,797 +7,815 0.05% 5,228,238
2011-02-11 2011-02-09 28.358 180,982 +79,394 0.05% 5,132,254
2011-01-25 2011-01-21 31.839 101,588 -1,562 0.03% 3,234,415
2011-01-13 2011-01-11 30.764 103,150 -1,251 0.03% 3,173,267
2010-12-22 2010-12-20 26.771 104,401 +3,907 0.03% 2,794,920
2010-12-20 2010-12-16 27.283 100,494 +58,609 0.03% 2,741,766
2010-12-14 2010-12-10 27.744 41,885 -938 0.01% 1,162,039
2010-12-08 2010-12-06 27.385 42,823 -1,250 0.01% 1,172,719
2010-12-03 2010-12-01 27.846 44,073 -1,563 0.01% 1,227,254
2010-12-02 2010-11-30 26.413 45,636 +1,563 0.01% 1,205,370
2010-11-26 2010-11-24 26.617 44,073 +937 0.01% 1,173,111
2010-11-25 2010-11-23 26.976 43,136 +1,251 0.01% 1,163,626
2010-11-17 2010-11-15 27.641 41,885 -782 0.01% 1,157,751
2010-11-16 2010-11-12 28.204 42,667 +782 0.01% 1,203,391
2010-11-05 2010-11-03 29.893 41,885 -1,563 0.01% 1,252,087
2010-11-04 2010-11-02 28.358 43,448 +1,563 0.01% 1,232,090
2010-10-28 2010-10-26 28.511 41,885 +781 0.01% 1,194,199
2010-10-22 2010-10-20 29.484 41,104 -7,814 0.01% 1,211,908
2010-10-15 2010-10-13 31.224 48,918 +7,814 0.01% 1,527,431
2010-10-11 2010-10-07 28.511 41,104 +1,563 0.01% 1,171,932
2010-09-30 2010-09-28 28.716 39,541 -781 0.01% 1,135,464
2010-09-21 2010-09-17 29.382 40,322 -1,876 0.01% 1,184,723
2010-09-20 2010-09-16 29.074 42,198 +2,657 0.01% 1,226,883
2010-09-09 2010-09-07 32.037 39,541 +371 0.01% 1,266,778
2010-08-13 2010-08-11 30.590 39,170 +1,549 0.01% 1,198,219
2010-07-22 2010-07-20 30.229 37,621 -1,239 0.01% 1,137,227
2010-07-14 2010-07-12 28.678 38,860 -1,548 0.01% 1,114,440
2010-07-13 2010-07-09 27.800 40,408 -1,548 0.01% 1,123,339
2010-07-05 2010-06-30 25.811 41,956 +1,548 0.01% 1,082,906
2010-06-15 2010-06-11 25.759 40,408 -2,323 0.01% 1,040,863
2010-06-11 2010-06-09 25.681 42,731 -2,322 0.01% 1,097,389
2010-06-09 2010-06-07 25.190 45,053 +2,322 0.01% 1,134,905
2010-06-08 2010-06-04 26.198 42,731 -309 0.01% 1,119,469
2010-06-07 2010-06-03 25.681 43,040 -1,548 0.01% 1,105,324
2010-06-03 2010-06-01 24.390 44,588 +1,548 0.01% 1,087,479
2010-05-31 2010-05-27 26.043 43,040 -5,419 0.01% 1,120,892
2010-05-27 2010-05-25 23.666 48,459 +1,548 0.01% 1,146,835
2010-05-26 2010-05-24 25.216 46,911 -1,548 0.01% 1,182,920
2010-05-25 2010-05-20 22.865 48,459 +1,548 0.01% 1,108,023
2010-05-20 2010-05-18 24.338 46,911 -464 0.01% 1,141,712
2010-05-19 2010-05-17 23.537 47,375 +19,352 0.01% 1,115,061
2010-05-18 2010-05-14 24.596 28,023 +465 0.01% 689,259
2010-05-17 2010-05-13 24.880 27,558 +2,322 0.01% 685,654
2010-05-12 2010-05-10 25.707 25,236 -3,870 0.01% 648,746
2010-05-05 2010-05-03 25.552 29,106 -17,959 0.01% 743,721
2010-04-30 2010-04-28 25.888 47,065 +3,870 0.01% 1,218,419
2010-04-27 2010-04-23 29.309 43,195 +1,615 0.01% 1,265,998
2010-04-23 2010-04-21 30.007 41,580 +2,384 0.01% 1,247,680
2010-04-21 2010-04-19 29.470 39,196 +3,279 0.01% 1,155,103
2010-04-13 2010-04-09 36.663 35,917 +18,629 0.01% 1,316,823
2010-04-12 2010-04-08 36.609 17,288 -18,629 0.00% 632,901
2010-03-04 2010-03-02 33.979 35,917 +18,629 0.01% 1,220,423
2010-02-22 2010-02-18 30.329 17,288 -1,043 0.00% 524,324
2010-02-18 2010-02-12 30.490 18,331 -1,490 0.00% 558,909
2010-02-05 2010-02-03 30.973 19,821 +745 0.01% 613,915
2010-01-28 2010-01-26 29.738 19,076 -8,793 0.01% 567,288
2010-01-25 2010-01-21 31.724 27,869 -298 0.01% 884,129
2010-01-22 2010-01-20 33.174 28,167 +745 0.01% 934,406
2010-01-15 2010-01-13 34.462 27,422 +2,384 0.01% 945,020
2010-01-13 2010-01-11 36.126 25,038 +746 0.01% 904,527
2010-01-11 2010-01-07 36.717 24,292 -448 0.01% 891,920
2010-01-08 2010-01-06 35.804 24,740 +448 0.01% 885,793
2009-12-21 2009-12-17 36.824 24,292 +11,177 0.01% 894,528
2009-12-03 2009-12-01 36.878 13,115 -2,981 0.00% 483,651
2009-12-02 2009-11-30 36.448 16,096 +2,981 0.00% 586,671
2009-11-26 2009-11-24 37.361 13,115 +1,490 0.00% 489,987
2009-10-29 2009-10-27 42.943 11,625 -14,903 0.00% 499,217
2009-10-27 2009-10-22 43.856 26,528 +14,903 0.01% 1,163,411
2009-10-22 2009-10-20 42.836 11,625 -15,648 0.00% 497,969
2009-10-21 2009-10-19 40.421 27,273 +14,903 0.01% 1,102,388
2009-10-08 2009-10-06 38.649 12,370 -1,192 0.00% 478,089
2009-10-06 2009-10-02 35.965 13,562 -18,629 0.00% 487,759
2009-10-05 2009-09-30 36.556 32,191 -17,437 0.01% 1,176,761
2009-09-28 2009-09-24 36.341 49,628 +745 0.01% 1,803,525
2009-09-08 2009-09-04 38.381 48,883 -2,235 0.01% 1,876,163
2009-09-07 2009-09-03 37.146 51,118 -2,385 0.01% 1,898,833
2009-09-01 2009-08-28 34.247 53,503 -298 0.01% 1,832,338
2009-08-31 2009-08-27 35.697 53,801 +1,192 0.01% 1,920,520
2009-08-14 2009-08-12 40.635 52,609 +1,938 0.01% 2,137,778
2009-08-13 2009-08-11 41.870 50,671 +2,235 0.01% 2,121,587
2009-08-11 2009-08-07 40.045 48,436 +2,236 0.01% 1,939,607
2009-07-29 2009-07-27 48.258 46,200 -895 0.01% 2,229,505
2009-07-24 2009-07-22 44.393 47,095 -3,725 0.01% 2,090,678
2009-07-23 2009-07-21 45.574 50,820 +18,629 0.01% 2,316,056
2009-07-22 2009-07-20 45.574 32,191 +7,750 0.01% 1,467,063
2009-07-15 2009-07-13 41.011 24,441 -18,630 0.01% 1,002,349
2009-07-10 2009-07-08 44.071 43,071 +3,726 0.01% 1,898,169
2009-07-06 2009-07-02 47.560 39,345 -3,726 0.01% 1,871,242
2009-07-03 2009-06-30 46.701 43,071 -18,629 0.01% 2,011,458
2009-07-02 2009-06-29 49.117 61,700 -3,726 0.02% 3,030,491
2009-06-29 2009-06-25 46.594 65,426 +3,726 0.02% 3,048,434
2009-06-26 2009-06-24 45.681 61,700 -3,726 0.02% 2,818,522
2009-06-25 2009-06-23 44.285 65,426 +7,452 0.02% 2,897,417
2009-06-18 2009-06-16 45.144 57,974 +3,726 0.02% 2,617,195
2009-06-17 2009-06-15 47.291 54,248 +3,726 0.01% 2,565,467
2009-06-16 2009-06-12 49.653 50,522 +11,177 0.01% 2,508,586
2009-06-15 2009-06-11 48.204 39,345 -745 0.01% 1,896,586
2009-06-08 2009-06-04 44.607 40,090 +18,629 0.01% 1,788,314
2009-06-04 2009-06-02 46.057 21,461 +18,629 0.01% 988,426
2009-06-03 2009-06-01 48.633 2,832 -3,725 0.00% 137,730
2009-06-02 2009-05-29 47.023 6,557 +3,725 0.00% 308,330
2009-06-01 2009-05-27 45.091 2,832 -298 0.00% 127,697
2009-05-29 2009-05-26 41.333 3,130 -1,192 0.00% 129,372
2009-05-27 2009-05-25 39.991 4,322 -37,258 0.00% 172,841
2009-05-26 2009-05-22 37.629 41,580 -6,707 0.01% 1,564,621
2009-05-25 2009-05-21 37.790 48,287 +7,452 0.01% 1,824,776
2009-05-21 2009-05-19 40.474 40,835 +1,490 0.01% 1,652,763
2009-05-20 2009-05-18 40.045 39,345 +18,629 0.01% 1,575,561
2009-05-19 2009-05-15 39.508 20,716 +18,630 0.01% 818,447
2009-05-15 2009-05-13 39.991 2,086 -22,355 0.00% 83,421
2009-05-07 2009-05-05 39.884 24,441 +18,629 0.01% 974,798
2009-05-05 2009-04-30 34.033 5,812 +3,726 0.00% 197,798
2009-04-30 2009-04-28 29.094 2,086 -18,630 0.00% 60,690
2009-04-29 2009-04-27 30.060 20,716 -18,629 0.01% 622,731
2009-04-23 2009-04-21 31.299 39,345 +1,152 0.01% 1,231,460
2009-04-20 2009-04-16 33.787 38,193 -578 0.01% 1,290,445
2009-04-08 2009-04-06 32.184 38,771 +18,083 0.01% 1,247,798
2009-04-07 2009-04-03 31.741 20,688 +18,084 0.01% 656,666
2009-04-06 2009-04-02 31.907 2,604 -18,662 0.00% 83,087
2009-04-02 2009-03-31 24.884 21,266 +18,083 0.01% 529,191
2009-03-27 2009-03-25 24.857 3,183 -25,317 0.00% 79,119
2009-03-26 2009-03-24 25.907 28,500 +25,317 0.01% 738,361
2009-03-23 2009-03-19 22.977 3,183 -5,931 0.00% 73,134
2009-03-20 2009-03-18 22.368 9,114 +3,617 0.00% 203,865
2009-03-19 2009-03-17 22.534 5,497 -4,340 0.00% 123,870
2009-03-18 2009-03-16 22.479 9,837 -25,318 0.00% 221,125
2009-03-17 2009-03-13 21.152 35,155 -1,736 0.01% 743,589
2009-03-13 2009-03-11 19.686 36,891 +25,028 0.01% 726,248
2009-03-11 2009-03-09 18.387 11,863 -1,736 0.00% 218,123
2009-03-10 2009-03-06 18.636 13,599 +1,447 0.00% 253,426
2009-03-09 2009-03-05 18.304 12,152 -8,391 0.00% 222,428
2009-03-05 2009-03-03 16.590 20,543 -3,617 0.01% 340,800
2009-03-03 2009-02-27 16.313 24,160 +724 0.01% 394,124
2009-03-02 2009-02-26 18.000 23,436 +5,497 0.01% 421,841
2009-02-27 2009-02-25 19.216 17,939 +3,617 0.00% 344,721
2009-02-25 2009-02-23 20.295 14,322 -7,234 0.00% 290,659
2009-02-24 2009-02-20 19.437 21,556 -1,446 0.01% 418,994
2009-02-19 2009-02-17 19.686 23,002 -5,064 0.01% 452,825
2009-02-18 2009-02-16 20.654 28,066 +2,170 0.01% 579,676
2009-02-17 2009-02-13 21.069 25,896 -1,736 0.01% 545,597
2009-02-16 2009-02-12 20.046 27,632 -2,170 0.01% 553,904
2009-02-13 2009-02-11 20.875 29,802 -20,253 0.01% 622,124
2009-02-12 2009-02-10 21.013 50,055 +19,096 0.01% 1,051,830
2009-02-11 2009-02-09 21.179 30,959 -25,317 0.01% 655,692
2009-02-10 2009-02-06 20.848 56,276 +51,357 0.02% 1,173,219
2009-02-09 2009-02-05 18.249 4,919 -434 0.00% 89,765
2009-02-04 2009-02-02 16.783 5,353 +434 0.00% 89,840
2009-01-21 2009-01-19 19.908 4,919 +1,736 0.00% 97,925
2009-01-15 2009-01-13 19.631 3,183 +290 0.00% 62,486
2009-01-14 2009-01-12 19.935 2,893 -25,317 0.00% 57,672
2009-01-13 2009-01-09 22.009 28,210 +25,317 0.01% 620,870
2009-01-09 2009-01-07 24.857 2,893 -28,934 0.00% 71,911
2008-12-29 2008-12-22 24.110 31,827 +28,934 0.01% 767,355
2008-12-22 2008-12-18 24.497 2,893 -36,168 0.00% 70,871
2008-12-11 2008-12-09 21.428 39,061 +36,168 0.01% 837,008
2008-12-04 2008-12-02 14.682 2,893 -724 0.00% 42,474
2008-12-03 2008-12-01 14.903 3,617 -5,352 0.00% 53,904
2008-12-02 2008-11-28 13.216 8,969 -5,353 0.00% 118,538
2008-12-01 2008-11-27 11.447 14,322 +1,736 0.00% 163,941
2008-11-20 2008-11-18 10.230 12,586 -2,170 0.00% 128,758
2008-11-19 2008-11-17 11.198 14,756 +1,736 0.00% 165,237
2008-11-18 2008-11-14 11.889 13,020 +723 0.00% 154,797
2008-11-17 2008-11-13 12.304 12,297 +5,064 0.00% 151,302
2008-11-07 2008-11-05 13.050 7,233 -724 0.00% 94,394
2008-11-05 2008-11-03 10.368 7,957 +724 0.00% 82,502
2008-10-28 2008-10-24 12.995 7,233 +289 0.00% 93,994
2008-10-27 2008-10-23 14.378 6,944 +4,051 0.00% 99,838
2008-10-24 2008-10-22 13.742 2,893 -7,234 0.00% 39,755
2008-10-23 2008-10-21 14.903 10,127 +3,617 0.00% 150,922
2008-10-22 2008-10-20 15.235 6,510 +3,183 0.00% 99,178
2008-10-20 2008-10-16 14.267 3,327 +434 0.00% 47,466
2008-10-17 2008-10-15 15.760 2,893 -434 0.00% 45,594
2008-10-15 2008-10-13 14.654 3,327 +434 0.00% 48,754
2008-10-13 2008-10-09 16.037 2,893 -2,604 0.00% 46,394
2008-10-10 2008-10-08 15.456 5,497 +2,170 0.00% 84,961
2008-10-09 2008-10-06 18.636 3,327 +434 0.00% 62,001
2008-10-03 2008-09-30 19.216 2,893 -724 0.00% 55,593
2008-10-02 2008-09-29 18.802 3,617 -723 0.00% 68,005
2008-09-30 2008-09-26 20.350 4,340 +723 0.00% 88,319
2008-09-29 2008-09-25 20.737 3,617 +724 0.00% 75,006
2008-09-22 2008-09-18 21.013 2,893 -2,170 0.00% 60,792
2008-09-19 2008-09-17 21.843 5,063 -8,681 0.00% 110,591
2008-08-13 2008-08-11 37.437 13,744 -2,893 0.00% 514,537
2008-08-11 2008-08-07 39.317 16,637 -723 0.00% 654,122
2008-08-08 2008-08-05 40.313 17,360 +3,616 0.00% 699,829
2008-08-04 2008-07-31 44.626 13,744 -723 0.00% 613,340
2008-08-01 2008-07-30 44.626 14,467 -3,183 0.00% 645,604
2008-07-31 2008-07-29 43.962 17,650 +4,196 0.00% 775,937
2008-07-25 2008-07-23 47.999 13,454 -4,051 0.00% 645,781
2008-07-24 2008-07-22 44.405 17,505 +3,617 0.00% 777,306
2008-07-15 2008-07-11 47.612 13,888 -290 0.00% 661,237
2008-07-09 2008-07-07 42.082 14,178 -4,340 0.00% 596,642
2008-07-08 2008-07-04 38.543 18,518 +1,447 0.01% 713,742
2008-06-24 2008-06-20 45.179 17,071 +4,340 0.00% 771,250
2008-06-23 2008-06-19 45.621 12,731 +289 0.00% 580,806
2008-06-18 2008-06-16 47.557 12,442 -289 0.00% 591,702
2008-06-16 2008-06-12 46.727 12,731 +7,523 0.00% 594,886
2008-06-13 2008-06-11 48.386 5,208 +3,617 0.00% 251,996
2008-06-11 2008-06-06 53.087 1,591 -3,617 0.00% 84,461
2008-06-02 2008-05-29 49.548 5,208 -723 0.00% 258,044
2008-05-30 2008-05-28 48.884 5,931 +723 0.00% 289,931
2008-05-29 2008-05-27 50.156 5,208 -723 0.00% 261,212
2008-05-28 2008-05-26 48.055 5,931 -434 0.00% 285,011
2008-05-27 2008-05-23 48.718 6,365 +3,906 0.00% 310,091
2008-05-26 2008-05-22 49.935 2,459 +868 0.00% 122,789
2008-05-02 2008-04-29 62.349 1,591 -290 0.00% 99,198
2008-04-16 2008-04-14 53.916 1,881 +724 0.00% 101,416
2008-04-10 2008-04-08 63.581 1,157 +15 0.00% 73,564
2007-11-29 2007-11-27 82.488 1,142 -143 0.00% 94,201
2007-11-27 2007-11-23 78.567 1,285 +428 0.00% 100,958
2007-11-22 2007-11-20 94.252 857 +143 0.00% 80,774
2007-11-20 2007-11-16 98.313 714 +286 0.00% 70,196
2007-11-09 2007-11-07 117.220 428 -143 0.00% 50,170
2007-11-08 2007-11-06 112.458 571 +143 0.00% 64,213
2007-10-31 2007-10-29 106.156 428 -143 0.00% 45,435
2007-10-26 2007-10-24 96.493 571 -1,143 0.00% 55,097
2007-10-25 2007-10-23 91.871 1,714 +143 0.00% 157,467
2007-10-24 2007-10-22 88.790 1,571 +1,143 0.00% 139,489
2007-10-22 2007-10-17 93.692 428 +428 0.00% 40,100
2007-10-18 2007-10-16 98.173 0 -1,142
2007-10-17 2007-10-15 98.453 1,142 -715 0.00% 112,434
2007-10-10 2007-10-08 101.954 1,857 +429 0.00% 189,329
2007-10-05 2007-10-03 101.814 1,428 -714 0.00% 145,391
2007-10-02 2007-09-27 106.436 2,142 +285 0.00% 227,986
2007-09-13 2007-09-11 96.362 1,857 +9 0.00% 178,945
2007-09-10 2007-09-06 95.659 1,848 +426 0.00% 176,777
2007-08-22 2007-08-20 71.463 1,422 +1,422 0.00% 101,620
2007-08-13 2007-08-09 80.185 0 -427
2007-08-10 2007-08-08 78.496 427 -1,421 0.00% 33,518
2007-08-09 2007-08-07 75.402 1,848 +1,421 0.00% 139,342
2007-07-30 2007-07-26 82.857 427 -284 0.00% 35,380
2007-06-27 2007-06-25 67.805 711 +711 0.00% 48,210
2007-06-26 2007-06-22 68.509 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top