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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2017-06-19 2017-06-15 16.960 0 +0
2017-06-16 2017-06-14 16.960 0 +0
2017-06-15 2017-06-13 16.960 0 +0
2017-06-14 2017-06-12 16.960 0 +0
2017-06-13 2017-06-09 16.960 0 +0
2017-06-12 2017-06-08 16.960 0 +0
2017-06-09 2017-06-07 16.960 0 +0
2017-06-08 2017-06-06 16.960 0 +0
2017-06-07 2017-06-05 16.960 0 -90,000
2017-05-25 2017-05-23 16.740 90,000 -64,000 0.05% 1,506,600
2017-05-19 2017-05-17 16.660 154,000 -40,000 0.09% 2,565,640
2017-04-19 2017-04-13 16.500 194,000 +20,000 0.12% 3,201,000
2017-04-18 2017-04-12 16.560 174,000 +6,000 0.11% 2,881,440
2017-04-11 2017-04-07 16.360 168,000 -4,000 0.10% 2,748,480
2017-04-07 2017-04-05 16.380 172,000 +16,000 0.10% 2,817,360
2017-04-05 2017-03-31 16.340 156,000 -10,000 0.09% 2,549,040
2017-04-03 2017-03-30 16.340 166,000 -8,000 0.10% 2,712,440
2017-03-28 2017-03-24 16.320 174,000 -12,000 0.11% 2,839,680
2017-03-24 2017-03-22 16.360 186,000 -12,000 0.11% 3,042,960
2017-03-23 2017-03-21 16.300 198,000 +12,000 0.12% 3,227,400
2017-03-22 2017-03-20 16.220 186,000 +130,000 0.11% 3,016,920
2017-03-20 2017-03-16 16.200 56,000 -14,000 0.03% 907,200
2017-03-16 2017-03-14 16.240 70,000 -508,000 0.04% 1,136,800
2017-03-03 2017-03-01 13.100 578,000 +22,000 0.35% 7,571,800
2017-03-02 2017-02-28 12.780 556,000 +4,000 0.34% 7,105,680
2017-03-01 2017-02-27 13.060 552,000 -18,000 0.34% 7,209,120
2017-02-28 2017-02-24 12.400 570,000 -16,000 0.35% 7,068,000
2017-02-22 2017-02-20 12.300 586,000 +4,000 0.36% 7,207,800
2017-02-20 2017-02-16 12.160 582,000 +2,000 0.35% 7,077,120
2017-02-17 2017-02-15 12.420 580,000 -10,000 0.35% 7,203,600
2017-02-16 2017-02-14 12.100 590,000 -32,000 0.36% 7,139,000
2017-02-15 2017-02-13 12.020 622,000 -6,000 0.38% 7,476,440
2017-02-14 2017-02-10 12.000 628,000 +18,000 0.38% 7,536,000
2017-02-09 2017-02-07 12.060 610,000 -6,000 0.37% 7,356,600
2017-02-08 2017-02-06 12.060 616,000 -4,000 0.37% 7,428,960
2017-02-06 2017-02-02 11.180 620,000 +2,000 0.38% 6,931,600
2017-02-03 2017-02-01 11.300 618,000 +100,000 0.38% 6,983,400
2017-02-02 2017-01-27 11.740 518,000 +6,000 0.31% 6,081,320
2017-02-01 2017-01-25 11.600 512,000 +2,000 0.31% 5,939,200
2017-01-25 2017-01-23 11.840 510,000 +8,000 0.31% 6,038,400
2017-01-24 2017-01-20 11.820 502,000 +6,000 0.31% 5,933,640
2017-01-23 2017-01-19 11.600 496,000 +4,000 0.30% 5,753,600
2017-01-20 2017-01-18 11.560 492,000 +110,000 0.30% 5,687,520
2017-01-19 2017-01-17 11.640 382,000 +102,000 0.23% 4,446,480
2017-01-17 2017-01-13 11.400 280,000 +6,000 0.17% 3,192,000
2017-01-16 2017-01-12 11.420 274,000 -6,000 0.17% 3,129,080
2017-01-13 2017-01-11 11.340 280,000 -40,000 0.17% 3,175,200
2017-01-12 2017-01-10 11.120 320,000 -4,000 0.19% 3,558,400
2017-01-11 2017-01-09 11.120 324,000 +4,000 0.20% 3,602,880
2017-01-10 2017-01-06 11.300 320,000 +20,000 0.19% 3,616,000
2017-01-06 2017-01-04 11.160 300,000 +12,000 0.18% 3,348,000
2017-01-05 2017-01-03 10.800 288,000 +8,000 0.18% 3,110,400
2017-01-04 2016-12-30 10.580 280,000 +16,000 0.17% 2,962,400
2017-01-03 2016-12-29 10.400 264,000 +8,000 0.16% 2,745,600
2016-12-30 2016-12-28 10.340 256,000 +4,000 0.16% 2,647,040
2016-12-29 2016-12-23 10.100 252,000 +4,000 0.15% 2,545,200
2016-12-22 2016-12-20 10.140 248,000 +16,000 0.15% 2,514,720
2016-12-21 2016-12-19 10.200 232,000 +4,000 0.14% 2,366,400
2016-12-20 2016-12-16 10.140 228,000 +10,000 0.14% 2,311,920
2016-12-19 2016-12-15 10.220 218,000 +4,000 0.13% 2,227,960
2016-12-15 2016-12-13 10.280 214,000 +10,000 0.13% 2,199,920
2016-12-12 2016-12-08 10.200 204,000 +4,000 0.12% 2,080,800
2016-12-09 2016-12-07 10.100 200,000 +10,000 0.12% 2,020,000
2016-12-08 2016-12-06 10.200 190,000 +16,000 0.12% 1,938,000
2016-11-25 2016-11-23 10.120 174,000 +4,000 0.11% 1,760,880
2016-11-15 2016-11-11 10.680 170,000 -20,000 0.10% 1,815,600
2016-11-14 2016-11-10 10.440 190,000 -10,000 0.12% 1,983,600
2016-11-10 2016-11-08 9.960 200,000 +10,000 0.12% 1,992,000
2016-11-07 2016-11-03 9.710 190,000 -12,000 0.12% 1,844,900
2016-10-20 2016-10-18 9.300 202,000 -4,000 0.12% 1,878,600
2016-10-19 2016-10-17 9.450 206,000 -2,000 0.13% 1,946,700
2016-10-18 2016-10-14 9.880 208,000 +10,000 0.13% 2,055,040
2016-10-14 2016-10-12 10.260 198,000 +18,000 0.12% 2,031,480
2016-10-13 2016-10-11 11.020 180,000 +4,000 0.11% 1,983,600
2016-10-07 2016-10-05 11.360 176,000 -8,000 0.11% 1,999,360
2016-09-30 2016-09-28 10.980 184,000 +6,000 0.11% 2,020,320
2016-09-29 2016-09-27 11.200 178,000 +4,000 0.11% 1,993,600
2016-09-19 2016-09-14 11.200 174,000 -6,000 0.11% 1,948,800
2016-09-13 2016-09-09 11.540 180,000 +4,000 0.11% 2,077,200
2016-09-07 2016-09-05 11.480 176,000 +4,000 0.11% 2,020,480
2016-08-25 2016-08-23 11.300 172,000 -2,000 0.10% 1,943,600
2016-08-24 2016-08-22 11.400 174,000 -4,000 0.11% 1,983,600
2016-08-23 2016-08-19 11.080 178,000 -8,000 0.11% 1,972,240
2016-08-19 2016-08-17 11.480 186,000 +4,000 0.11% 2,135,280
2016-08-18 2016-08-16 11.500 182,000 -4,000 0.11% 2,093,000
2016-08-17 2016-08-15 11.520 186,000 +8,000 0.11% 2,142,720
2016-08-16 2016-08-12 11.420 178,000 +14,000 0.11% 2,032,760
2016-08-12 2016-08-10 11.680 164,000 -4,000 0.10% 1,915,520
2016-08-11 2016-08-09 11.580 168,000 +10,000 0.10% 1,945,440
2016-08-10 2016-08-08 11.780 158,000 +26,000 0.10% 1,861,240
2016-08-09 2016-08-05 12.680 132,000 +14,000 0.08% 1,673,760
2016-07-29 2016-07-27 12.880 118,000 +4,000 0.07% 1,519,840
2016-07-25 2016-07-21 12.600 114,000 -2,000 0.07% 1,436,400
2016-07-19 2016-07-15 11.980 116,000 +4,000 0.07% 1,389,680
2016-07-18 2016-07-14 11.980 112,000 +4,000 0.07% 1,341,760
2016-07-14 2016-07-12 12.100 108,000 +2,000 0.07% 1,306,800
2016-07-08 2016-07-06 11.600 106,000 +2,000 0.06% 1,229,600
2016-06-30 2016-06-28 11.660 104,000 -6,000 0.06% 1,212,640
2016-06-29 2016-06-27 11.700 110,000 +6,000 0.07% 1,287,000
2016-06-28 2016-06-24 11.820 104,000 +4,000 0.06% 1,229,280
2016-06-27 2016-06-23 13.027 100,000 +6,000 0.06% 1,302,689
2016-06-24 2016-06-22 12.944 94,000 +3,080 0.06% 1,216,753
2016-06-20 2016-06-16 12.717 90,920 +7,738 0.06% 1,156,205
2016-06-15 2016-06-13 13.234 83,182 +3,869 0.05% 1,100,803
2016-06-14 2016-06-10 13.440 79,313 +5,804 0.05% 1,066,002
2016-05-31 2016-05-27 14.102 73,509 -5,804 0.05% 1,036,633
2016-05-30 2016-05-26 13.916 79,313 -1,934 0.05% 1,103,722
2016-05-25 2016-05-23 13.730 81,247 -9,673 0.05% 1,115,515
2016-05-19 2016-05-17 13.502 90,920 -1,934 0.06% 1,227,645
2016-05-10 2016-05-06 13.440 92,854 -52,231 0.06% 1,247,999
2016-05-05 2016-05-03 13.895 145,085 -11,606 0.09% 2,016,007
2016-05-03 2016-04-28 13.833 156,691 -9,673 0.10% 2,167,556
2016-04-29 2016-04-27 13.916 166,364 +3,869 0.10% 2,315,126
2016-04-28 2016-04-26 13.957 162,495 -1,934 0.10% 2,268,005
2016-04-27 2016-04-25 14.123 164,429 -5,804 0.10% 2,322,198
2016-04-21 2016-04-19 14.412 170,233 -1,934 0.11% 2,453,447
2016-04-20 2016-04-18 14.371 172,167 +5,803 0.11% 2,474,200
2016-04-19 2016-04-15 14.557 166,364 -3,869 0.10% 2,421,766
2016-04-18 2016-04-14 14.247 170,233 -9,672 0.11% 2,425,287
2016-04-15 2016-04-13 14.102 179,905 +7,738 0.11% 2,537,043
2016-04-14 2016-04-12 14.164 172,167 -1,934 0.11% 2,438,600
2016-04-13 2016-04-11 14.350 174,101 -3,869 0.11% 2,498,394
2016-04-12 2016-04-08 14.061 177,970 +1,934 0.11% 2,502,395
2016-04-11 2016-04-07 14.123 176,036 -7,738 0.11% 2,486,122
2016-04-07 2016-04-05 13.337 183,774 -5,803 0.12% 2,451,004
2016-04-06 2016-04-01 13.234 189,577 +3,869 0.12% 2,508,799
2016-04-05 2016-03-31 12.758 185,708 +29,017 0.12% 2,369,278
2016-04-01 2016-03-30 13.130 156,691 +40,623 0.10% 2,057,396
2016-03-31 2016-03-29 13.006 116,068 +13,542 0.07% 1,509,605
2016-03-24 2016-03-22 12.014 102,526 -11,607 0.06% 1,231,715
2016-03-23 2016-03-21 11.311 114,133 +3,869 0.07% 1,290,918
2016-03-16 2016-03-14 10.980 110,264 +7,738 0.07% 1,210,677
2016-03-14 2016-03-10 11.021 102,526 -5,804 0.06% 1,129,956
2016-03-11 2016-03-09 10.856 108,330 +3,869 0.07% 1,176,002
2016-03-10 2016-03-08 10.918 104,461 +1,935 0.07% 1,140,482
2016-03-08 2016-03-04 10.980 102,526 +1,934 0.06% 1,125,716
2016-03-04 2016-03-02 10.856 100,592 +3,869 0.06% 1,092,001
2016-02-29 2016-02-25 10.752 96,723 -3,869 0.06% 1,040,000
2016-02-26 2016-02-24 10.752 100,592 -1,934 0.06% 1,081,601
2016-02-24 2016-02-22 10.773 102,526 +5,803 0.06% 1,104,516
2016-02-22 2016-02-18 11.042 96,723 +1,934 0.06% 1,068,000
2016-02-17 2016-02-15 11.125 94,789 +1,935 0.06% 1,054,485
2016-02-16 2016-02-12 10.732 92,854 -1,935 0.06% 996,479
2016-02-05 2016-02-03 10.856 94,789 +3,869 0.06% 1,029,005
2016-02-03 2016-02-01 11.393 90,920 -1,934 0.06% 1,035,884
2016-01-29 2016-01-27 10.773 92,854 -7,738 0.06% 1,000,319
2016-01-28 2016-01-26 10.587 100,592 +1,935 0.06% 1,064,961
2016-01-27 2016-01-25 10.980 98,657 -1,935 0.06% 1,083,235
2016-01-26 2016-01-22 11.021 100,592 -7,738 0.06% 1,108,641
2016-01-22 2016-01-20 11.063 108,330 -1,934 0.07% 1,198,402
2016-01-20 2016-01-18 10.649 110,264 +5,803 0.07% 1,174,197
2016-01-19 2016-01-15 11.145 104,461 +3,869 0.07% 1,164,242
2016-01-13 2016-01-11 11.455 100,592 +3,869 0.06% 1,152,321
2016-01-12 2016-01-08 12.076 96,723 -1,934 0.06% 1,168,000
2016-01-11 2016-01-07 12.179 98,657 -1,935 0.06% 1,201,554
2016-01-07 2016-01-05 12.510 100,592 -25,148 0.06% 1,258,401
2016-01-06 2016-01-04 12.469 125,740 -7,738 0.08% 1,567,801
2016-01-05 2015-12-31 12.820 133,478 -1,934 0.08% 1,711,203
2015-12-30 2015-12-28 11.807 135,412 +5,803 0.09% 1,598,797
2015-12-29 2015-12-24 11.745 129,609 -5,803 0.08% 1,522,242
2015-12-28 2015-12-22 11.331 135,412 +3,869 0.09% 1,534,397
2015-12-18 2015-12-16 11.249 131,543 +7,738 0.08% 1,479,677
2015-12-16 2015-12-14 11.373 123,805 +1,934 0.08% 1,407,995
2015-12-15 2015-12-11 11.621 121,871 -1,934 0.08% 1,416,240
2015-12-11 2015-12-09 12.158 123,805 +1,934 0.08% 1,505,274
2015-12-09 2015-12-07 12.303 121,871 +11,607 0.08% 1,499,400
2015-12-08 2015-12-04 12.469 110,264 -1,935 0.07% 1,374,837
2015-12-04 2015-12-02 12.696 112,199 -5,803 0.07% 1,424,484
2015-12-02 2015-11-30 12.696 118,002 +15,476 0.07% 1,498,159
2015-11-25 2015-11-23 12.841 102,526 -13,542 0.06% 1,316,515
2015-11-24 2015-11-20 12.634 116,068 +29,017 0.07% 1,466,405
2015-11-16 2015-11-12 13.254 87,051 +3,869 0.05% 1,153,804
2015-11-13 2015-11-11 13.440 83,182 +13,541 0.05% 1,118,003
2015-11-12 2015-11-10 13.689 69,641 +13,542 0.04% 953,286
2015-11-11 2015-11-09 13.689 56,099 -5,804 0.04% 767,915
2015-11-10 2015-11-06 13.172 61,903 +7,738 0.04% 815,364
2015-11-09 2015-11-05 12.799 54,165 +1,935 0.03% 693,281
2015-11-06 2015-11-04 13.110 52,230 -1,935 0.03% 684,714
2015-11-05 2015-11-03 12.200 54,165 +1,935 0.03% 660,801
2015-11-03 2015-10-30 12.365 52,230 -9,673 0.03% 645,835
2015-10-27 2015-10-23 11.455 61,903 -9,672 0.04% 709,123
2015-10-22 2015-10-19 11.125 71,575 +5,803 0.04% 796,240
2015-10-20 2015-10-16 11.269 65,772 +5,804 0.04% 741,204
2015-10-15 2015-10-13 11.848 59,968 +3,869 0.04% 710,517
2015-10-14 2015-10-12 12.096 56,099 -3,869 0.04% 678,596
2015-10-13 2015-10-09 11.848 59,968 +3,869 0.04% 710,517
2015-10-05 2015-09-30 12.613 56,099 -1,935 0.04% 707,596
2015-10-02 2015-09-29 11.786 58,034 -3,869 0.04% 684,002
2015-09-16 2015-09-14 11.993 61,903 +1,935 0.04% 742,403
2015-09-11 2015-09-09 12.799 59,968 +1,934 0.04% 767,557
2015-09-09 2015-09-07 12.469 58,034 +5,804 0.04% 723,602
2015-09-02 2015-08-31 13.378 52,230 -9,673 0.03% 698,754
2015-09-01 2015-08-28 13.440 61,903 +3,869 0.04% 832,004
2015-08-27 2015-08-25 12.427 58,034 -29,017 0.04% 721,202
2015-08-26 2015-08-24 12.407 87,051 -17,410 0.05% 1,080,004
2015-08-25 2015-08-21 13.792 104,461 +3,869 0.07% 1,440,722
2015-08-20 2015-08-18 15.239 100,592 +3,869 0.06% 1,532,961
2015-08-11 2015-08-07 15.612 96,723 +1,934 0.06% 1,510,000
2015-08-07 2015-08-05 14.516 94,789 +7,738 0.06% 1,375,926
2015-08-06 2015-08-04 14.702 87,051 +7,738 0.05% 1,279,804
2015-08-05 2015-08-03 14.764 79,313 +3,869 0.05% 1,170,962
2015-07-29 2015-07-27 14.081 75,444 +3,869 0.05% 1,062,361
2015-07-21 2015-07-17 14.764 71,575 -15,476 0.04% 1,056,720
2015-07-17 2015-07-15 13.606 87,051 -5,803 0.05% 1,184,404
2015-07-15 2015-07-13 14.040 92,854 +15,476 0.06% 1,303,679
2015-07-13 2015-07-09 13.192 77,378 -5,804 0.05% 1,020,795
2015-07-10 2015-07-08 10.049 83,182 +9,673 0.05% 835,922
2015-07-08 2015-07-06 13.461 73,509 +3,868 0.05% 989,513
2015-07-07 2015-07-03 14.867 69,641 -19,344 0.04% 1,035,366
2015-07-03 2015-06-30 15.446 88,985 +1,934 0.06% 1,374,477
2015-07-02 2015-06-29 15.281 87,051 +3,869 0.05% 1,330,204
2015-06-29 2015-06-25 16.149 83,182 +19,345 0.05% 1,343,323
2015-06-26 2015-06-24 16.087 63,837 +1,934 0.04% 1,026,957
2015-06-25 2015-06-23 15.942 61,903 +27,083 0.04% 986,884
2015-06-22 2015-06-18 16.356 34,820 -3,869 0.02% 569,515
2015-06-19 2015-06-17 15.736 38,689 -3,869 0.02% 608,797
2015-06-17 2015-06-15 15.922 42,558 -3,869 0.03% 677,598
2015-06-10 2015-06-08 17.768 46,427 +1,096 0.03% 824,916
2015-06-04 2015-06-02 18.806 45,331 +1,889 0.03% 852,483
2015-06-02 2015-05-29 19.229 43,442 -1,889 0.03% 835,359
2015-05-29 2015-05-27 18.086 45,331 -9,444 0.03% 819,843
2015-05-27 2015-05-22 17.514 54,775 -1,889 0.04% 959,324
2015-05-26 2015-05-21 17.196 56,664 -1,888 0.04% 974,408
2015-05-22 2015-05-20 17.027 58,552 +1,888 0.04% 996,954
2015-05-14 2015-05-12 16.053 56,664 +9,444 0.04% 909,607
2015-05-12 2015-05-08 15.756 47,220 -3,777 0.03% 744,006
2015-05-11 2015-05-07 15.904 50,997 -1,889 0.03% 811,077
2015-05-06 2015-05-04 16.476 52,886 -3,778 0.03% 871,360
2015-05-05 2015-04-30 16.497 56,664 +3,778 0.04% 934,807
2015-04-30 2015-04-28 17.217 52,886 -5,666 0.03% 910,560
2015-04-29 2015-04-27 17.344 58,552 -1,889 0.04% 1,015,554
2015-04-28 2015-04-24 17.344 60,441 +1,889 0.04% 1,048,318
2015-04-27 2015-04-23 17.832 58,552 +5,666 0.04% 1,044,074
2015-04-22 2015-04-20 17.768 52,886 -54,775 0.03% 939,680
2015-04-21 2015-04-17 17.959 107,661 -37,775 0.07% 1,933,444
2015-04-17 2015-04-15 17.704 145,436 +7,555 0.09% 2,574,872
2015-04-16 2015-04-14 18.107 137,881 -3,778 0.09% 2,496,594
2015-04-14 2015-04-10 17.916 141,659 -3,777 0.09% 2,538,002
2015-04-13 2015-04-09 17.133 145,436 +5,666 0.09% 2,491,712
2015-04-10 2015-04-08 17.133 139,770 +1,889 0.09% 2,394,638
2015-04-09 2015-04-02 16.836 137,881 -1,889 0.09% 2,321,394
2015-03-31 2015-03-27 14.930 139,770 -24,554 0.09% 2,086,798
2015-03-30 2015-03-26 14.930 164,324 -1,889 0.11% 2,453,395
2015-03-27 2015-03-25 14.994 166,213 -1,889 0.11% 2,492,158
2015-03-23 2015-03-19 15.036 168,102 +1,889 0.11% 2,527,601
2015-03-20 2015-03-18 15.206 166,213 -3,778 0.11% 2,527,358
2015-03-18 2015-03-16 15.142 169,991 +1,889 0.11% 2,574,005
2015-03-17 2015-03-13 14.930 168,102 +5,666 0.11% 2,509,801
2015-03-16 2015-03-12 14.083 162,436 -3,777 0.10% 2,287,606
2015-03-13 2015-03-11 14.380 166,213 +3,777 0.11% 2,390,078
2015-03-12 2015-03-10 13.596 162,436 +84,996 0.10% 2,208,486
2015-03-11 2015-03-09 12.389 77,440 +5,666 0.05% 959,397
2015-03-10 2015-03-06 12.580 71,774 +15,110 0.05% 902,882
2015-03-09 2015-03-05 13.045 56,664 +3,778 0.04% 739,206
2015-03-03 2015-02-27 13.511 52,886 +9,444 0.03% 714,560
2015-03-02 2015-02-26 12.855 43,442 +1,889 0.03% 558,439
2015-02-06 2015-02-04 13.511 41,553 -1,889 0.03% 561,436
2015-02-02 2015-01-29 13.596 43,442 +1,889 0.03% 590,639
2015-01-23 2015-01-21 13.893 41,553 +1,889 0.03% 577,276
2015-01-21 2015-01-19 14.528 39,664 -3,778 0.03% 576,233
2015-01-13 2015-01-09 14.718 43,442 -1,889 0.03% 639,399
2015-01-12 2015-01-08 14.253 45,331 +1,889 0.03% 646,082
2015-01-02 2014-12-29 14.613 43,442 +1,889 0.03% 634,799
2014-12-11 2014-12-09 15.629 41,553 -1,889 0.03% 649,436
2014-12-10 2014-12-08 16.413 43,442 -3,778 0.03% 712,999
2014-12-05 2014-12-03 17.027 47,220 +1,889 0.03% 804,006
2014-12-04 2014-12-02 17.810 45,331 -5,666 0.03% 807,363
2014-12-02 2014-11-28 17.366 50,997 +3,777 0.03% 885,596
2014-12-01 2014-11-27 18.213 47,220 -1,888 0.03% 860,007
2014-11-27 2014-11-25 19.060 49,108 +1,888 0.03% 935,992
2014-11-24 2014-11-20 19.123 47,220 +1,889 0.03% 903,007
2014-11-19 2014-11-17 19.272 45,331 -5,666 0.03% 873,603
2014-11-18 2014-11-14 19.441 50,997 +1,889 0.03% 991,436
2014-11-17 2014-11-13 19.378 49,108 -20,777 0.03% 951,592
2014-11-14 2014-11-12 19.208 69,885 +26,443 0.04% 1,342,359
2014-11-03 2014-10-30 18.128 43,442 -18,888 0.03% 787,519
2014-10-31 2014-10-29 18.065 62,330 +7,555 0.04% 1,125,961
2014-10-30 2014-10-28 18.086 54,775 +13,222 0.04% 990,644
2014-10-21 2014-10-17 17.874 41,553 -1,889 0.03% 742,715
2014-10-20 2014-10-16 17.514 43,442 -24,554 0.03% 760,839
2014-10-17 2014-10-15 17.577 67,996 -15,111 0.04% 1,195,195
2014-10-16 2014-10-14 16.603 83,107 -24,554 0.05% 1,379,847
2014-10-15 2014-10-13 17.281 107,661 +15,111 0.07% 1,860,484
2014-10-14 2014-10-10 18.975 92,550 -22,666 0.06% 1,756,151
2014-10-13 2014-10-09 18.425 115,216 +16,999 0.07% 2,122,802
2014-10-10 2014-10-08 18.001 98,217 +24,554 0.06% 1,768,003
2014-10-09 2014-10-07 16.519 73,663 +32,110 0.05% 1,216,806
2014-10-03 2014-09-29 14.951 41,553 -5,667 0.03% 621,276
2014-09-29 2014-09-25 15.121 47,220 -9,444 0.03% 714,006
2014-09-26 2014-09-24 15.142 56,664 +1,889 0.04% 858,007
2014-09-25 2014-09-23 15.121 54,775 +9,444 0.04% 828,243
2014-09-24 2014-09-22 14.888 45,331 -1,889 0.03% 674,882
2014-09-18 2014-09-16 13.871 47,220 -1,888 0.03% 655,005
2014-09-04 2014-09-02 13.977 49,108 +1,888 0.03% 686,394
2014-08-28 2014-08-26 13.765 47,220 -3,777 0.03% 650,005
2014-08-26 2014-08-22 12.707 50,997 +3,777 0.03% 647,997
2014-08-22 2014-08-20 12.791 47,220 +1,889 0.03% 604,005
2014-08-19 2014-08-15 12.050 45,331 -1,889 0.03% 546,242
2014-08-12 2014-08-08 11.499 47,220 -3,777 0.03% 543,004
2014-08-06 2014-08-04 11.732 50,997 +5,666 0.03% 598,318
2014-07-30 2014-07-28 11.436 45,331 -1,889 0.03% 518,402
2014-07-29 2014-07-25 11.838 47,220 -7,555 0.03% 559,004
2014-07-28 2014-07-24 11.669 54,775 -9,444 0.04% 639,163
2014-07-23 2014-07-21 11.034 64,219 -3,777 0.04% 708,563
2014-07-16 2014-07-14 11.182 67,996 +3,777 0.04% 760,317
2014-07-09 2014-07-07 11.817 64,219 +3,778 0.04% 758,883
2014-07-08 2014-07-04 11.944 60,441 +1,889 0.04% 721,918
2014-07-04 2014-07-02 12.135 58,552 +1,888 0.04% 710,516
2014-06-18 2014-06-16 12.664 56,664 +1,889 0.04% 717,606
2014-06-16 2014-06-12 12.071 54,775 +1,889 0.04% 661,203
2014-06-10 2014-06-06 11.182 52,886 +1,889 0.03% 591,360
2014-06-09 2014-06-05 11.139 50,997 -3,778 0.03% 568,078
2014-06-03 2014-05-29 11.305 54,775 +1,931 0.04% 619,232
2014-05-29 2014-05-27 11.678 52,844 -3,644 0.04% 617,122
2014-05-28 2014-05-26 11.678 56,488 +3,644 0.04% 659,677
2014-05-27 2014-05-23 11.349 52,844 +9,111 0.04% 599,722
2014-05-23 2014-05-21 11.525 43,733 -3,644 0.03% 504,002
2014-05-16 2014-05-14 10.723 47,377 +3,644 0.03% 508,037
2014-05-15 2014-05-13 10.690 43,733 +1,822 0.03% 467,522
2014-05-14 2014-05-12 10.625 41,911 +1,823 0.03% 445,284
2014-05-13 2014-05-09 10.207 40,088 -1,823 0.03% 409,196
2014-04-30 2014-04-28 11.393 41,911 -5,466 0.03% 477,484
2014-04-25 2014-04-23 11.678 47,377 +5,466 0.03% 553,277
2014-04-10 2014-04-08 11.415 41,911 -47,377 0.03% 478,404
2014-04-09 2014-04-07 11.327 89,288 -1,822 0.06% 1,011,362
2014-04-04 2014-04-02 11.810 91,110 -12,755 0.06% 1,075,999
2014-03-25 2014-03-21 11.195 103,865 -7,289 0.07% 1,162,795
2014-03-24 2014-03-20 11.129 111,154 -16,400 0.07% 1,237,077
2014-03-21 2014-03-19 10.339 127,554 +16,400 0.09% 1,318,799
2014-03-13 2014-03-11 10.910 111,154 -5,467 0.07% 1,212,677
2014-03-11 2014-03-07 10.976 116,621 -12,755 0.08% 1,280,001
2014-03-07 2014-03-05 10.976 129,376 +3,644 0.09% 1,419,997
2014-03-05 2014-03-03 10.262 125,732 +1,822 0.08% 1,290,301
2014-03-04 2014-02-28 10.043 123,910 -5,466 0.08% 1,244,403
2014-02-26 2014-02-24 9.812 129,376 -16,400 0.09% 1,269,477
2014-02-25 2014-02-21 9.889 145,776 +7,289 0.10% 1,441,599
2014-02-24 2014-02-20 9.735 138,487 -1,823 0.09% 1,348,237
2014-02-19 2014-02-17 9.220 140,310 -10,933 0.09% 1,293,605
2014-02-17 2014-02-13 8.978 151,243 -3,644 0.10% 1,357,883
2014-02-14 2014-02-12 8.846 154,887 +9,111 0.10% 1,370,199
2014-02-13 2014-02-11 8.440 145,776 +1,822 0.10% 1,230,399
2014-02-12 2014-02-10 8.429 143,954 +3,644 0.10% 1,213,441
2014-02-10 2014-02-06 7.727 140,310 -63,777 0.09% 1,084,164
2014-02-07 2014-02-05 7.606 204,087 -63,777 0.14% 1,552,323
2014-02-05 2014-01-30 7.727 267,864 -9,111 0.18% 2,069,763
2014-01-27 2014-01-23 7.584 276,975 +3,645 0.18% 2,100,643
2014-01-24 2014-01-22 7.683 273,330 -1,822 0.18% 2,099,998
2014-01-22 2014-01-20 7.727 275,152 +16,399 0.18% 2,126,077
2014-01-20 2014-01-16 7.892 258,753 -7,288 0.17% 2,041,963
2014-01-16 2014-01-14 7.694 266,041 +36,444 0.18% 2,046,917
2014-01-15 2014-01-13 7.946 229,597 -58,311 0.15% 1,824,477
2014-01-14 2014-01-10 8.122 287,908 -3,644 0.19% 2,338,402
2014-01-13 2014-01-09 8.243 291,552 +1,822 0.19% 2,403,198
2014-01-10 2014-01-08 8.067 289,730 -21,866 0.19% 2,337,300
2014-01-09 2014-01-07 8.144 311,596 +9,111 0.21% 2,537,637
2014-01-08 2014-01-06 7.957 302,485 +30,977 0.20% 2,406,997
2014-01-07 2014-01-03 7.507 271,508 +72,888 0.18% 2,038,320
2014-01-03 2013-12-31 7.244 198,620 +18,222 0.13% 1,438,800
2013-12-27 2013-12-20 7.628 180,398 +3,644 0.12% 1,376,101
2013-12-19 2013-12-17 8.012 176,754 +5,467 0.12% 1,416,204
2013-12-13 2013-12-11 8.309 171,287 -5,467 0.11% 1,423,161
2013-12-12 2013-12-10 8.506 176,754 -1,822 0.12% 1,503,504
2013-12-10 2013-12-06 8.034 178,576 +9,111 0.12% 1,434,722
2013-12-06 2013-12-04 8.287 169,465 -3,644 0.11% 1,404,302
2013-12-03 2013-11-29 8.385 173,109 +67,421 0.12% 1,451,599
2013-11-25 2013-11-21 8.067 105,688 -7,288 0.07% 852,603
2013-11-20 2013-11-18 8.320 112,976 +9,111 0.08% 939,916
2013-11-07 2013-11-05 8.835 103,865 -21,867 0.07% 917,696
2013-11-05 2013-11-01 8.824 125,732 +23,689 0.08% 1,109,521
2013-11-04 2013-10-31 8.605 102,043 -9,111 0.07% 878,078
2013-11-01 2013-10-30 8.704 111,154 -54,666 0.07% 967,458
2013-10-31 2013-10-29 8.693 165,820 -18,222 0.11% 1,441,437
2013-10-30 2013-10-28 8.715 184,042 -61,955 0.12% 1,603,877
2013-10-29 2013-10-25 8.759 245,997 -10,933 0.16% 2,154,598
2013-10-28 2013-10-24 8.890 256,930 -40,089 0.17% 2,284,197
2013-10-25 2013-10-23 8.781 297,019 +38,266 0.20% 2,608,002
2013-10-24 2013-10-22 8.978 258,753 +87,466 0.17% 2,323,124
2013-10-23 2013-10-21 9.209 171,287 +1,822 0.11% 1,577,321
2013-10-17 2013-10-15 9.110 169,465 -3,644 0.11% 1,543,803
2013-10-16 2013-10-11 9.110 173,109 -3,645 0.12% 1,576,999
2013-10-15 2013-10-10 9.000 176,754 +3,645 0.12% 1,590,804
2013-10-11 2013-10-09 9.033 173,109 +10,933 0.12% 1,563,699
2013-09-23 2013-09-18 9.373 162,176 -5,467 0.11% 1,520,121
2013-09-19 2013-09-17 9.373 167,643 -18,222 0.11% 1,571,364
2013-09-16 2013-09-12 9.253 185,865 +18,222 0.12% 1,719,724
2013-09-13 2013-09-11 9.329 167,643 -3,644 0.11% 1,564,004
2013-09-04 2013-09-02 8.374 171,287 +3,644 0.11% 1,434,441
2013-08-28 2013-08-26 8.550 167,643 +3,645 0.11% 1,433,364
2013-08-22 2013-08-20 8.309 163,998 +16,400 0.11% 1,362,599
2013-08-16 2013-08-13 8.978 147,598 +32,799 0.10% 1,325,157
2013-08-15 2013-08-12 9.000 114,799 +21,867 0.08% 1,033,203
2013-08-12 2013-08-08 8.462 92,932 +5,466 0.06% 786,418
2013-08-09 2013-08-07 8.396 87,466 +3,645 0.06% 734,403
2013-08-06 2013-08-02 9.055 83,821 +3,644 0.06% 758,998
2013-07-29 2013-07-25 9.384 80,177 -1,822 0.05% 752,401
2013-07-16 2013-07-12 8.781 81,999 -1,822 0.05% 719,999
2013-07-12 2013-07-10 8.550 83,821 +1,822 0.06% 716,678
2013-07-08 2013-07-04 7.815 81,999 +3,644 0.05% 640,800
2013-06-21 2013-06-19 8.967 78,355 +5,467 0.05% 702,623
2013-06-17 2013-06-13 9.340 72,888 -5,467 0.05% 680,800
2013-06-14 2013-06-11 10.453 78,355 +3,645 0.05% 819,022
2013-06-13 2013-06-10 10.865 74,710 +3,086 0.05% 811,714
2013-06-07 2013-06-05 11.071 71,624 +5,241 0.05% 792,945
2013-05-21 2013-05-16 12.136 66,383 -3,494 0.05% 805,602
2013-05-20 2013-05-15 11.357 69,877 -6,987 0.05% 793,604
2013-05-14 2013-05-10 10.876 76,864 -8,735 0.05% 835,997
2013-05-13 2013-05-09 11.071 85,599 +15,722 0.06% 947,661
2013-05-10 2013-05-08 11.323 69,877 -8,734 0.05% 791,204
2013-05-09 2013-05-07 10.556 78,611 +8,734 0.05% 829,798
2013-05-06 2013-05-02 10.613 69,877 -3,493 0.05% 741,604
2013-04-26 2013-04-24 11.140 73,370 -10,482 0.05% 817,315
2013-04-23 2013-04-19 11.632 83,852 +5,241 0.06% 975,360
2013-04-09 2013-04-05 11.403 78,611 +1,747 0.05% 896,397
2013-03-27 2013-03-25 11.403 76,864 +19,216 0.05% 876,476
2013-03-25 2013-03-21 11.517 57,648 +6,987 0.04% 663,957
2013-03-22 2013-03-20 11.449 50,661 -36,685 0.04% 580,005
2013-03-19 2013-03-15 12.617 87,346 +1,747 0.06% 1,102,002
2013-03-18 2013-03-14 12.479 85,599 +8,735 0.06% 1,068,201
2013-03-15 2013-03-13 11.861 76,864 -29,698 0.05% 911,676
2013-03-13 2013-03-11 12.319 106,562 -5,241 0.07% 1,312,721
2013-03-08 2013-03-06 12.800 111,803 +22,710 0.08% 1,431,045
2013-03-01 2013-02-27 11.449 89,093 -5,240 0.06% 1,020,003
2013-02-28 2013-02-26 11.449 94,333 +5,240 0.07% 1,079,995
2013-02-27 2013-02-25 11.792 89,093 -5,240 0.06% 1,050,603
2013-02-19 2013-02-15 12.662 94,333 -26,204 0.07% 1,194,474
2013-02-18 2013-02-14 12.685 120,537 -36,685 0.08% 1,529,037
2013-02-14 2013-02-07 12.914 157,222 -3,494 0.11% 2,030,394
2013-02-08 2013-02-06 12.479 160,716 -8,735 0.11% 2,005,596
2013-02-07 2013-02-05 12.388 169,451 +8,735 0.12% 2,099,082
2013-02-05 2013-02-01 12.090 160,716 +57,648 0.11% 1,943,036
2013-01-31 2013-01-29 11.472 103,068 -3,494 0.07% 1,182,359
2013-01-30 2013-01-28 11.495 106,562 -24,457 0.07% 1,224,881
2013-01-29 2013-01-25 11.300 131,019 +1,747 0.09% 1,480,503
2013-01-28 2013-01-24 11.563 129,272 -3,494 0.09% 1,494,802
2013-01-23 2013-01-21 11.357 132,766 -13,975 0.09% 1,507,844
2013-01-16 2013-01-14 10.498 146,741 +1,747 0.10% 1,540,560
2013-01-11 2013-01-09 10.327 144,994 +8,735 0.10% 1,497,319
2013-01-10 2013-01-08 10.247 136,259 +8,734 0.09% 1,396,195
2013-01-09 2013-01-07 10.281 127,525 -1,747 0.09% 1,311,081
2013-01-08 2013-01-04 9.789 129,272 +1,747 0.09% 1,265,402
2013-01-07 2013-01-03 9.617 127,525 -3,494 0.09% 1,226,401
2013-01-04 2013-01-02 9.262 131,019 +5,241 0.09% 1,213,503
2012-12-19 2012-12-17 9.709 125,778 +5,241 0.09% 1,221,120
2012-12-04 2012-11-30 8.712 120,537 +3,494 0.08% 1,050,178
2012-11-29 2012-11-27 8.678 117,043 +1,747 0.08% 1,015,717
2012-11-20 2012-11-16 8.232 115,296 +3,493 0.08% 949,076
2012-11-09 2012-11-07 8.403 111,803 +3,494 0.08% 939,523
2012-09-04 2012-08-31 6.869 108,309 -5,241 0.08% 744,001
2012-07-10 2012-07-06 6.297 113,550 +5,241 0.08% 715,003
2012-05-22 2012-05-18 6.698 108,309 -1,747 0.08% 725,401
2012-05-18 2012-05-16 6.893 110,056 +2,717 0.08% 758,565
2012-05-17 2012-05-15 7.155 107,339 +1,677 0.08% 767,998
2012-05-10 2012-05-08 7.668 105,662 -5,032 0.08% 810,179
2012-05-04 2012-05-02 7.930 110,694 -13,417 0.08% 877,803
2012-05-03 2012-04-30 7.882 124,111 +11,740 0.09% 978,280
2012-04-20 2012-04-18 8.228 112,371 +1,677 0.08% 924,602
2012-03-21 2012-03-19 7.930 110,694 -3,354 0.08% 877,803
2012-03-09 2012-03-07 7.835 114,048 -21,803 0.08% 893,520
2012-03-08 2012-03-06 7.847 135,851 +20,126 0.10% 1,065,958
2012-03-06 2012-03-02 8.109 115,725 -3,354 0.08% 938,399
2012-03-01 2012-02-28 7.835 119,079 +3,354 0.09% 932,936
2012-02-29 2012-02-27 7.393 115,725 +3,354 0.08% 855,599
2012-02-28 2012-02-24 7.358 112,371 -1,677 0.08% 826,782
2012-02-21 2012-02-17 7.632 114,048 -5,031 0.08% 870,400
2012-02-16 2012-02-14 7.322 119,079 -8,386 0.09% 871,876
2012-02-09 2012-02-07 7.310 127,465 -13,418 0.09% 931,757
2012-02-08 2012-02-06 7.453 140,883 +6,709 0.10% 1,050,002
2012-02-01 2012-01-30 6.833 134,174 -1,677 0.10% 916,799
2012-01-31 2012-01-27 6.511 135,851 -6,709 0.10% 884,518
2012-01-27 2012-01-20 6.261 142,560 -6,709 0.10% 892,500
2012-01-20 2012-01-18 5.962 149,269 -5,031 0.11% 890,002
2012-01-13 2012-01-11 5.939 154,300 +21,803 0.11% 916,319
2011-12-30 2011-12-28 6.356 132,497 +15,095 0.10% 842,141
2011-12-06 2011-12-02 7.393 117,402 +1,677 0.09% 867,998
2011-12-05 2011-12-01 7.095 115,725 -10,063 0.08% 821,099
2011-11-30 2011-11-28 6.738 125,788 +16,772 0.09% 847,499
2011-11-28 2011-11-24 6.893 109,016 +1,677 0.08% 751,397
2011-11-18 2011-11-16 7.417 107,339 +5,031 0.08% 796,158
2011-11-16 2011-11-14 7.322 102,308 -6,708 0.07% 749,082
2011-11-10 2011-11-08 7.656 109,016 -1,678 0.08% 834,597
2011-11-08 2011-11-04 7.870 110,694 +1,678 0.08% 871,203
2011-11-01 2011-10-28 8.252 109,016 +15,094 0.08% 899,596
2011-10-31 2011-10-27 7.990 93,922 +10,063 0.07% 750,401
2011-10-27 2011-10-25 7.870 83,859 -8,386 0.06% 660,002
2011-10-26 2011-10-24 7.489 92,245 +1,677 0.07% 690,802
2011-10-19 2011-10-17 7.858 90,568 -1,677 0.07% 711,724
2011-10-18 2011-10-14 7.692 92,245 -5,031 0.07% 709,502
2011-10-11 2011-10-07 6.034 97,276 +1,677 0.07% 586,959
2011-09-30 2011-09-27 6.201 95,599 -1,677 0.07% 592,800
2011-08-16 2011-08-12 7.644 97,276 -5,032 0.07% 743,558
2011-08-15 2011-08-11 7.477 102,308 +1,677 0.07% 764,942
2011-08-12 2011-08-10 7.453 100,631 -8,385 0.07% 750,003
2011-08-11 2011-08-09 7.250 109,016 +8,385 0.08% 790,397
2011-08-09 2011-08-05 8.455 100,631 -3,354 0.07% 850,804
2011-07-19 2011-07-15 8.848 103,985 +5,032 0.08% 920,081
2011-07-12 2011-07-08 9.182 98,953 -11,741 0.07% 908,596
2011-07-04 2011-06-29 9.480 110,694 +3,355 0.08% 1,049,404
2011-06-24 2011-06-22 8.896 107,339 -5,032 0.08% 954,878
2011-06-23 2011-06-21 9.063 112,371 -16,772 0.08% 1,018,402
2011-06-14 2011-06-10 9.540 129,143 +3,355 0.09% 1,232,004
2011-06-13 2011-06-09 9.599 125,788 +6,709 0.09% 1,207,498
2011-06-07 2011-06-02 10.708 119,079 +8,385 0.09% 1,275,155
2011-05-26 2011-05-24 10.971 110,694 +3,355 0.08% 1,214,404
2011-05-24 2011-05-20 11.269 107,339 -5,032 0.08% 1,209,597
2011-05-19 2011-05-17 11.519 112,371 -1,677 0.08% 1,294,442
2011-05-18 2011-05-16 11.591 114,048 +1,677 0.08% 1,321,920
2011-05-17 2011-05-13 11.639 112,371 -5,031 0.08% 1,307,842
2011-05-16 2011-05-12 11.126 117,402 -8,386 0.09% 1,306,196
2011-05-11 2011-05-06 11.090 125,788 -1,677 0.09% 1,394,998
2011-04-28 2011-04-26 11.663 127,465 +785 0.09% 1,486,595
2011-04-20 2011-04-18 11.087 126,680 +8,334 0.09% 1,404,480
2011-04-19 2011-04-15 11.303 118,346 +1,667 0.09% 1,337,642
2011-03-28 2011-03-24 12.119 116,679 -3,334 0.09% 1,414,000
2011-03-18 2011-03-16 11.039 120,013 -6,667 0.09% 1,324,804
2011-03-14 2011-03-10 11.015 126,680 +6,667 0.09% 1,395,360
2011-02-28 2011-02-24 10.439 120,013 -3,333 0.09% 1,252,803
2011-02-14 2011-02-10 10.583 123,346 -1,667 0.09% 1,305,356
2011-02-11 2011-02-09 10.763 125,013 -1,667 0.09% 1,345,498
2011-02-09 2011-02-07 10.799 126,680 -8,334 0.09% 1,368,000
2011-02-07 2011-01-31 10.583 135,014 +8,334 0.10% 1,428,837
2011-01-27 2011-01-25 10.811 126,680 -3,334 0.09% 1,369,520
2011-01-26 2011-01-24 10.427 130,014 -13,334 0.09% 1,355,643
2011-01-25 2011-01-21 9.791 143,348 +18,335 0.10% 1,403,515
2011-01-14 2011-01-12 11.351 125,013 +1,667 0.09% 1,418,998
2011-01-13 2011-01-11 11.315 123,346 +1,666 0.09% 1,395,636
2011-01-10 2011-01-06 11.819 121,680 +1,667 0.09% 1,438,106
2011-01-07 2011-01-05 11.867 120,013 -20,002 0.09% 1,424,164
2011-01-06 2011-01-04 11.759 140,015 -5,000 0.10% 1,646,403
2011-01-04 2010-12-31 11.579 145,015 -3,334 0.11% 1,679,096
2010-12-29 2010-12-24 11.867 148,349 -1,667 0.11% 1,760,420
2010-12-22 2010-12-20 11.879 150,016 -10,001 0.11% 1,782,002
2010-12-20 2010-12-16 11.939 160,017 -5,000 0.12% 1,910,401
2010-12-17 2010-12-15 12.023 165,017 -5,001 0.12% 1,983,955
2010-12-16 2010-12-14 12.431 170,018 -3,334 0.12% 2,113,441
2010-12-15 2010-12-13 12.287 173,352 -8,334 0.13% 2,129,925
2010-12-14 2010-12-10 12.239 181,686 -1,667 0.13% 2,223,602
2010-12-09 2010-12-07 12.407 183,353 +1,667 0.13% 2,274,804
2010-12-07 2010-12-03 12.359 181,686 +1,667 0.13% 2,245,402
2010-11-24 2010-11-22 12.479 180,019 +1,667 0.13% 2,246,400
2010-11-22 2010-11-18 12.527 178,352 -6,668 0.13% 2,234,158
2010-11-19 2010-11-17 12.119 185,020 +6,668 0.13% 2,242,206
2010-11-18 2010-11-16 12.599 178,352 +3,334 0.13% 2,246,998
2010-11-17 2010-11-15 13.127 175,018 -5,001 0.13% 2,297,394
2010-11-15 2010-11-11 13.535 180,019 +3,334 0.13% 2,436,480
2010-11-12 2010-11-10 13.199 176,685 +3,333 0.13% 2,331,996
2010-11-11 2010-11-09 13.727 173,352 -16,668 0.13% 2,379,525
2010-11-10 2010-11-08 13.031 190,020 +6,667 0.14% 2,476,079
2010-11-09 2010-11-05 13.199 183,353 -3,333 0.13% 2,420,004
2010-11-08 2010-11-04 13.319 186,686 +3,333 0.14% 2,486,395
2010-11-04 2010-11-02 12.887 183,353 -3,333 0.13% 2,362,804
2010-11-02 2010-10-29 12.311 186,686 -8,335 0.14% 2,298,235
2010-10-29 2010-10-27 12.695 195,021 -5,000 0.14% 2,475,725
2010-10-28 2010-10-26 12.935 200,021 +6,667 0.15% 2,587,199
2010-10-27 2010-10-25 12.239 193,354 -3,333 0.14% 2,366,403
2010-10-22 2010-10-20 11.627 196,687 +25,002 0.14% 2,286,835
2010-10-21 2010-10-19 11.819 171,685 -15,001 0.13% 2,029,102
2010-10-20 2010-10-18 11.771 186,686 +1,666 0.14% 2,197,436
2010-10-19 2010-10-15 11.999 185,020 +1,667 0.13% 2,220,006
2010-10-18 2010-10-14 12.167 183,353 -1,667 0.13% 2,230,804
2010-10-15 2010-10-13 11.783 185,020 -20,002 0.13% 2,180,046
2010-10-14 2010-10-12 12.095 205,022 +5,001 0.15% 2,479,684
2010-10-13 2010-10-11 12.239 200,021 +11,668 0.15% 2,447,999
2010-10-08 2010-10-06 12.359 188,353 -5,001 0.14% 2,327,797
2010-10-04 2010-09-29 12.551 193,354 +6,668 0.14% 2,426,723
2010-09-29 2010-09-27 12.599 186,686 +3,333 0.14% 2,351,995
2010-09-28 2010-09-24 12.671 183,353 -1,667 0.13% 2,323,204
2010-09-20 2010-09-16 12.527 185,020 -3,333 0.13% 2,317,686
2010-09-16 2010-09-14 12.719 188,353 -5,001 0.14% 2,395,597
2010-09-15 2010-09-13 12.887 193,354 +1,667 0.14% 2,491,683
2010-09-14 2010-09-10 12.959 191,687 +10,001 0.14% 2,484,001
2010-09-10 2010-09-08 12.239 181,686 +8,334 0.13% 2,223,602
2010-09-09 2010-09-07 12.407 173,352 +8,335 0.13% 2,150,725
2010-09-06 2010-09-02 13.055 165,017 -6,668 0.12% 2,154,235
2010-09-03 2010-09-01 12.911 171,685 +1,667 0.13% 2,216,563
2010-08-27 2010-08-25 12.143 170,018 +1,667 0.12% 2,064,481
2010-08-26 2010-08-24 12.479 168,351 +1,667 0.12% 2,100,799
2010-08-25 2010-08-23 12.671 166,684 +1,667 0.12% 2,111,997
2010-08-24 2010-08-20 12.647 165,017 +5,000 0.12% 2,086,915
2010-08-23 2010-08-19 13.031 160,017 +1,667 0.12% 2,085,121
2010-08-19 2010-08-17 13.199 158,350 +36,670 0.12% 2,089,999
2010-08-18 2010-08-16 12.335 121,680 +16,669 0.09% 1,500,886
2010-08-17 2010-08-13 12.263 105,011 -1,667 0.08% 1,287,719
2010-08-16 2010-08-12 12.311 106,678 -13,335 0.08% 1,313,281
2010-08-13 2010-08-11 12.719 120,013 -70,007 0.09% 1,526,404
2010-08-12 2010-08-10 14.230 190,020 +1,667 0.14% 2,704,079
2010-08-11 2010-08-09 14.111 188,353 +28,336 0.14% 2,657,757
2010-08-10 2010-08-06 13.967 160,017 +31,670 0.12% 2,234,882
2010-08-09 2010-08-05 14.087 128,347 -25,003 0.09% 1,807,962
2010-08-06 2010-08-04 14.326 153,350 -13,334 0.11% 2,196,967
2010-08-05 2010-08-03 13.823 166,684 -10,001 0.12% 2,303,996
2010-08-04 2010-08-02 13.583 176,685 -51,672 0.13% 2,399,836
2010-08-03 2010-07-30 13.223 228,357 +30,003 0.17% 3,019,474
2010-08-02 2010-07-29 12.911 198,354 -11,668 0.14% 2,560,876
2010-07-30 2010-07-28 12.671 210,022 +66,674 0.15% 2,661,118
2010-07-29 2010-07-27 12.671 143,348 -15,002 0.10% 1,816,314
2010-07-28 2010-07-26 12.527 158,350 -1,667 0.12% 1,983,599
2010-07-27 2010-07-23 11.939 160,017 -5,000 0.12% 1,910,401
2010-07-26 2010-07-22 11.639 165,017 +11,667 0.12% 1,920,595
2010-07-23 2010-07-21 11.531 153,350 +6,668 0.11% 1,768,246
2010-07-22 2010-07-20 11.183 146,682 -6,668 0.11% 1,640,318
2010-07-19 2010-07-15 11.051 153,350 -3,333 0.11% 1,694,645
2010-07-16 2010-07-14 11.279 156,683 +5,000 0.11% 1,767,198
2010-07-15 2010-07-13 11.531 151,683 +3,334 0.11% 1,749,024
2010-07-14 2010-07-12 11.519 148,349 +3,334 0.11% 1,708,800
2010-07-13 2010-07-09 11.291 145,015 +10,001 0.11% 1,637,337
2010-07-09 2010-07-07 10.907 135,014 -18,336 0.10% 1,472,577
2010-07-08 2010-07-06 11.279 153,350 -21,668 0.11% 1,729,605
2010-07-07 2010-07-05 10.499 175,018 +20,002 0.13% 1,837,495
2010-07-06 2010-07-02 10.931 155,016 +10,001 0.11% 1,694,456
2010-07-05 2010-06-30 11.675 145,015 +3,333 0.11% 1,693,016
2010-06-30 2010-06-28 12.311 141,682 -8,334 0.10% 1,744,205
2010-06-29 2010-06-25 12.479 150,016 -1,667 0.11% 1,872,002
2010-06-28 2010-06-24 12.599 151,683 -6,667 0.11% 1,911,004
2010-06-25 2010-06-23 12.767 158,350 +13,335 0.12% 2,021,599
2010-06-24 2010-06-22 12.911 145,015 +5,000 0.11% 1,872,236
2010-06-23 2010-06-21 12.815 140,015 +26,670 0.10% 1,794,243
2010-06-21 2010-06-17 14.278 113,345 -5,001 0.08% 1,618,396
2010-06-18 2010-06-15 14.278 118,346 -1,667 0.09% 1,689,802
2010-06-17 2010-06-14 14.063 120,013 +5,001 0.09% 1,687,685
2010-06-15 2010-06-11 13.319 115,012 -1,667 0.08% 1,531,798
2010-06-14 2010-06-10 13.055 116,679 -15,002 0.09% 1,523,200
2010-06-11 2010-06-09 13.055 131,681 -18,335 0.10% 1,719,046
2010-06-10 2010-06-08 13.127 150,016 -3,334 0.11% 1,969,202
2010-06-09 2010-06-07 12.959 153,350 +5,001 0.11% 1,987,206
2010-06-08 2010-06-04 13.439 148,349 +3,334 0.11% 1,993,600
2010-06-07 2010-06-03 13.127 145,015 +35,003 0.11% 1,903,556
2010-06-03 2010-06-01 12.815 110,012 +8,335 0.08% 1,409,765
2010-06-02 2010-05-31 13.487 101,677 -15,002 0.07% 1,371,275
2010-06-01 2010-05-28 13.487 116,679 -3,334 0.09% 1,573,600
2010-05-31 2010-05-27 12.791 120,013 +8,335 0.09% 1,535,044
2010-05-28 2010-05-26 11.723 111,678 -46,672 0.08% 1,309,175
2010-05-27 2010-05-25 11.531 158,350 +50,005 0.12% 1,825,899
2010-05-26 2010-05-24 12.599 108,345 -3,333 0.08% 1,365,003
2010-05-25 2010-05-20 12.359 111,678 +1,666 0.08% 1,380,194
2010-05-24 2010-05-19 13.247 110,012 +11,668 0.08% 1,457,285
2010-05-20 2010-05-18 14.278 98,344 +5,001 0.07% 1,404,204
2010-05-19 2010-05-17 14.614 93,343 +8,334 0.07% 1,364,157
2010-05-18 2010-05-14 15.478 85,009 -20,002 0.06% 1,315,800
2010-05-14 2010-05-12 13.127 105,011 +36,670 0.08% 1,378,439
2010-05-13 2010-05-11 11.231 68,341 -3,333 0.05% 767,525
2010-05-12 2010-05-10 10.823 71,674 +1,667 0.05% 775,717
2010-05-11 2010-05-07 10.379 70,007 -3,334 0.05% 726,596
2010-05-10 2010-05-06 10.499 73,341 +3,334 0.05% 769,999
2010-05-07 2010-05-05 11.111 70,007 +1,666 0.05% 777,836
2010-05-06 2010-05-04 11.450 68,341 -3,333 0.05% 782,515
2010-05-05 2010-05-03 11.486 71,674 +171 0.05% 823,265
2010-05-04 2010-04-30 11.775 71,503 +3,326 0.05% 841,940
2010-05-03 2010-04-29 12.003 68,177 -4,989 0.05% 818,357
2010-04-30 2010-04-28 12.244 73,166 -3,326 0.05% 895,842
2010-04-29 2010-04-27 12.172 76,492 +8,315 0.06% 931,046
2010-04-27 2010-04-23 11.149 68,177 +1,663 0.05% 760,137
2010-04-22 2010-04-20 11.174 66,514 -21,618 0.05% 743,196
2010-04-21 2010-04-19 10.680 88,132 +1,663 0.06% 941,285
2010-04-20 2010-04-16 11.282 86,469 +11,640 0.06% 975,523
2010-04-19 2010-04-15 11.354 74,829 +6,652 0.05% 849,604
2010-04-16 2010-04-14 10.199 68,177 +1,663 0.05% 695,357
2010-04-15 2010-04-13 9.165 66,514 -3,326 0.05% 609,596
2010-04-13 2010-04-09 9.093 69,840 -6,652 0.05% 635,039
2010-04-09 2010-04-07 9.321 76,492 +6,652 0.06% 713,004
2010-04-08 2010-04-01 9.297 69,840 +3,326 0.05% 649,319
2010-04-07 2010-03-31 9.321 66,514 +1,662 0.05% 619,996
2010-04-01 2010-03-30 9.333 64,852 -4,988 0.05% 605,284
2010-03-31 2010-03-29 8.840 69,840 -1,663 0.05% 617,399
2010-03-30 2010-03-26 8.936 71,503 -33,257 0.05% 638,980
2010-03-29 2010-03-25 8.491 104,760 -4,989 0.08% 889,559
2010-03-26 2010-03-24 8.347 109,749 +6,652 0.08% 916,082
2010-03-25 2010-03-23 7.649 103,097 +18,291 0.08% 788,638
2010-03-24 2010-03-22 7.866 84,806 -1,663 0.06% 667,081
2010-03-23 2010-03-19 7.746 86,469 -4,988 0.06% 669,762
2010-03-22 2010-03-18 7.241 91,457 -14,966 0.07% 662,198
2010-03-19 2010-03-17 7.289 106,423 -56,537 0.08% 775,680
2010-03-18 2010-03-16 7.337 162,960 +29,931 0.12% 1,195,598
2010-03-17 2010-03-15 7.505 133,029 +8,315 0.10% 998,402
2010-03-16 2010-03-12 7.433 124,714 -26,606 0.09% 926,996
2010-03-15 2010-03-11 7.457 151,320 +19,954 0.11% 1,128,398
2010-03-11 2010-03-09 7.698 131,366 -6,651 0.10% 1,011,201
2010-03-04 2010-03-02 7.698 138,017 +4,988 0.10% 1,062,397
2010-03-03 2010-03-01 7.698 133,029 -4,988 0.10% 1,024,002
2010-03-02 2010-02-26 7.722 138,017 +18,291 0.10% 1,065,717
2010-03-01 2010-02-25 7.866 119,726 +1,663 0.09% 941,761
2010-02-24 2010-02-22 7.577 118,063 +1,663 0.09% 894,600
2010-02-22 2010-02-18 7.457 116,400 +1,663 0.09% 867,999
2010-02-19 2010-02-17 7.698 114,737 +1,663 0.08% 883,198
2010-02-18 2010-02-12 7.698 113,074 +1,662 0.08% 870,396
2010-02-12 2010-02-10 7.277 111,412 +3,326 0.08% 810,703
2010-02-11 2010-02-09 7.156 108,086 +3,326 0.08% 773,501
2010-02-10 2010-02-08 7.325 104,760 +3,326 0.08% 767,339
2010-02-09 2010-02-05 7.529 101,434 +3,325 0.07% 763,717
2010-02-08 2010-02-04 7.770 98,109 +1,663 0.07% 762,282
2010-02-05 2010-02-03 7.577 96,446 +1,663 0.07% 730,801
2010-02-04 2010-02-02 7.505 94,783 +4,989 0.07% 711,360
2010-02-03 2010-02-01 7.373 89,794 -6,652 0.07% 662,037
2010-02-02 2010-01-29 7.613 96,446 +4,989 0.07% 734,281
2010-02-01 2010-01-28 7.698 91,457 +8,314 0.07% 703,998
2010-01-29 2010-01-27 7.649 83,143 +1,663 0.06% 636,000
2010-01-28 2010-01-26 7.613 81,480 +3,326 0.06% 620,339
2010-01-27 2010-01-25 7.698 78,154 +4,988 0.06% 601,597
2010-01-26 2010-01-22 7.902 73,166 +4,989 0.05% 578,161
2010-01-25 2010-01-21 8.058 68,177 +1,663 0.05% 549,398
2010-01-22 2010-01-20 8.251 66,514 +3,325 0.05% 548,797
2010-01-21 2010-01-19 8.287 63,189 +3,326 0.05% 523,643
2010-01-20 2010-01-18 8.058 59,863 +9,977 0.04% 482,400
2010-01-18 2010-01-14 8.395 49,886 -4,988 0.04% 418,802
2010-01-15 2010-01-13 8.540 54,874 -26,606 0.04% 468,597
2010-01-14 2010-01-12 8.660 81,480 -3,326 0.06% 705,599
2010-01-13 2010-01-11 8.407 84,806 +1,663 0.06% 712,981
2010-01-08 2010-01-06 7.938 83,143 -6,651 0.06% 660,000
2010-01-07 2010-01-05 7.710 89,794 +11,640 0.07% 692,277
2010-01-06 2010-01-04 7.601 78,154 +1,662 0.06% 594,077
2010-01-05 2009-12-31 7.505 76,492 -3,325 0.06% 574,083
2009-12-28 2009-12-22 6.808 79,817 +3,325 0.06% 543,358
2009-12-22 2009-12-18 6.699 76,492 +19,955 0.06% 512,443
2009-12-21 2009-12-17 7.048 56,537 +8,314 0.04% 398,478
2009-12-18 2009-12-16 7.361 48,223 +3,326 0.04% 354,961
2009-12-16 2009-12-14 7.433 44,897 -6,652 0.03% 333,718
2009-12-15 2009-12-11 7.337 51,549 +8,315 0.04% 378,203
2009-12-14 2009-12-10 7.216 43,234 +11,640 0.03% 311,997
2009-12-11 2009-12-09 7.553 31,594 +9,977 0.02% 238,637
2009-12-10 2009-12-08 7.517 21,617 +4,988 0.02% 162,499
2009-12-09 2009-12-07 7.770 16,629 +6,652 0.01% 129,203
2009-12-08 2009-12-04 7.830 9,977 +3,326 0.01% 78,119
2009-12-07 2009-12-03 7.986 6,651 -1,663 0.00% 53,116
2009-12-04 2009-12-02 7.938 8,314 -6,652 0.01% 65,998
2009-12-02 2009-11-30 7.649 14,966 -4,988 0.01% 114,482
2009-12-01 2009-11-27 7.517 19,954 +4,988 0.01% 149,998
2009-11-30 2009-11-26 7.938 14,966 -11,640 0.01% 118,802
2009-11-27 2009-11-25 8.119 26,606 +4,989 0.02% 216,002
2009-11-26 2009-11-24 7.337 21,617 +11,640 0.02% 158,599
2009-11-25 2009-11-23 6.687 9,977 +6,651 0.01% 66,719
2009-10-08 2009-10-06 4.570 3,326 +3,326 0.00% 15,201
2009-08-07 2009-08-05 4.727 0 -8,314
2009-08-06 2009-08-04 4.390 8,314 +8,314 0.01% 36,499
2009-06-02 2009-05-29 4.149 0 -41,571
2009-05-15 2009-05-13 3.765 41,571 +41,571 0.03% 156,498
2009-05-06 2009-05-04 2.995 0 -4,989
2009-04-30 2009-04-28 3.007 4,989 -13,302 0.00% 15,001
2009-04-29 2009-04-27 3.007 18,291 +18,291 0.01% 54,999
2008-05-16 2008-05-14 4.863 0 -4,936
2008-05-15 2008-05-13 5.008 4,936 -4,935 0.00% 24,722
2008-05-13 2008-05-08 4.899 9,871 -13,162 0.01% 48,358
2008-05-08 2008-05-06 4.486 23,033 +4,936 0.02% 103,319
2008-05-06 2008-05-02 4.316 18,097 +4,935 0.01% 78,098
2008-05-02 2008-04-29 4.546 13,162 +13,162 0.01% 59,841
2008-02-12 2008-02-06 4.646 0 -4,907
2008-01-14 2008-01-10 4.732 4,907 +4,907 0.00% 23,219
2007-07-31 2007-07-27 3.790 0 -16,357
2007-07-23 2007-07-19 2.922 16,357 +16,357 0.01% 47,800
2007-06-26 2007-06-22 2.898 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