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: ABCI SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 32.140 88,000 +0 0.00% 2,828,320
2025-10-13 2025-10-09 34.720 88,000 +0 0.00% 3,055,360
2025-10-10 2025-10-08 34.340 88,000 -2,000 0.00% 3,021,920
2025-10-02 2025-09-29 31.300 90,000 -500 0.00% 2,817,000
2025-09-09 2025-09-05 28.240 90,500 -10,000 0.00% 2,555,720
2025-09-05 2025-09-03 27.900 100,500 -3,000 0.00% 2,803,950
2025-09-04 2025-09-02 26.820 103,500 -1,000 0.00% 2,775,870
2025-09-03 2025-09-01 26.260 104,500 -1,000 0.00% 2,744,170
2025-09-01 2025-08-28 23.080 105,500 -1,000 0.00% 2,434,940
2025-08-18 2025-08-14 22.220 106,500 -2,500 0.00% 2,366,430
2025-08-11 2025-08-07 21.940 109,000 -2,500 0.00% 2,391,460
2025-07-17 2025-07-15 21.450 111,500 -500 0.00% 2,391,675
2025-07-07 2025-07-03 21.000 112,000 -500 0.00% 2,352,000
2025-07-02 2025-06-27 20.450 112,500 -1,000 0.00% 2,300,625
2025-06-04 2025-06-02 20.253 113,500 +300 0.00% 2,298,767
2025-05-09 2025-05-07 19.311 113,200 -1,995 0.00% 2,186,001
2025-04-24 2025-04-22 20.053 115,195 -1,496 0.00% 2,309,997
2025-04-22 2025-04-16 19.471 116,691 -3,990 0.00% 2,272,136
2025-04-16 2025-04-14 18.068 120,681 -997 0.00% 2,180,426
2025-04-10 2025-04-08 14.599 121,678 -5,984 0.00% 1,776,320
2025-03-27 2025-03-25 14.919 127,662 +1,995 0.00% 1,904,637
2025-03-21 2025-03-19 16.544 125,667 -7,979 0.00% 2,078,992
2025-03-18 2025-03-14 15.040 133,646 -1,995 0.00% 2,009,995
2025-03-14 2025-03-12 14.238 135,641 -1,995 0.00% 1,931,199
2025-02-27 2025-02-25 14.177 137,636 -9,973 0.01% 1,951,323
2025-02-12 2025-02-10 14.659 147,609 -1,995 0.01% 2,163,754
2024-11-14 2024-11-12 11.370 149,604 +5,984 0.01% 1,700,999
2024-10-02 2024-09-27 13.596 143,620 -36,404 0.01% 1,952,641
2024-08-23 2024-08-21 14.238 180,024 -3,989 0.01% 2,563,105
2024-06-05 2024-06-03 13.558 184,013 +574 0.01% 2,494,844
2024-04-26 2024-04-24 12.291 183,439 +11,931 0.01% 2,254,592
2024-04-25 2024-04-23 11.868 171,508 +3,977 0.01% 2,035,502
2024-04-24 2024-04-22 12.311 167,531 +5,966 0.01% 2,062,442
2024-04-16 2024-04-12 14.705 161,565 -5,966 0.01% 2,375,745
2024-03-11 2024-03-07 9.535 167,531 -3,977 0.01% 1,597,381
2023-11-14 2023-11-10 9.223 171,508 +3,977 0.01% 1,581,826
2023-09-25 2023-09-21 11.546 167,531 +24,359 0.01% 1,934,382
2023-08-03 2023-08-01 11.305 143,172 -7,954 0.01% 1,618,563
2023-07-31 2023-07-27 11.607 151,126 +19,885 0.01% 1,754,083
2023-06-07 2023-06-05 10.583 131,241 +522 0.01% 1,388,883
2023-05-16 2023-05-12 11.613 130,719 +495 0.01% 1,517,998
2023-05-09 2023-05-05 13.652 130,224 -2,971 0.01% 1,777,880
2023-04-28 2023-04-26 12.421 133,195 +2,971 0.01% 1,654,352
2023-03-28 2023-03-24 12.320 130,224 -495 0.01% 1,604,300
2023-03-27 2023-03-23 11.774 130,719 -1,981 0.01% 1,539,118
2023-02-14 2023-02-10 8.452 132,700 +7,923 0.01% 1,121,582
2022-11-23 2022-11-21 8.371 124,777 -4,952 0.00% 1,044,537
2022-04-26 2022-04-22 8.290 129,729 +6,932 0.01% 1,075,511
2022-03-14 2022-03-10 8.058 122,797 +6,932 0.00% 989,522
2022-02-14 2022-02-10 6.776 115,865 -9,903 0.00% 785,072
2022-02-11 2022-02-09 6.756 125,768 +9,903 0.00% 849,632
2022-01-24 2022-01-20 6.907 115,865 -4,951 0.00% 800,282
2021-12-07 2021-12-03 7.200 120,816 +7,922 0.00% 869,859
2021-12-06 2021-12-02 7.594 112,894 +7,923 0.00% 857,282
2021-11-23 2021-11-19 7.584 104,971 -4,952 0.00% 796,057
2021-09-20 2021-09-16 6.109 109,923 +9,903 0.00% 671,551
2021-07-21 2021-07-19 7.230 100,020 +7,922 0.00% 723,160
2021-06-09 2021-06-07 8.332 92,098 +682 0.00% 767,349
2020-11-11 2020-11-09 11.720 91,416 -1,966 0.00% 1,071,356
2020-09-28 2020-09-24 9.604 93,382 -9,830 0.00% 896,797
2020-09-21 2020-09-17 10.987 103,212 -65,859 0.00% 1,134,000
2020-09-17 2020-09-15 10.377 169,071 -3,932 0.01% 1,754,399
2020-09-16 2020-09-14 9.797 173,003 +3,932 0.01% 1,694,880
2020-09-08 2020-09-04 8.963 169,071 +9,830 0.01% 1,515,319
2020-09-04 2020-09-02 9.176 159,241 -57,013 0.01% 1,461,236
2020-08-31 2020-08-27 9.136 216,254 -3,932 0.01% 1,975,602
2020-08-17 2020-08-13 8.851 220,186 +3,932 0.01% 1,948,803
2020-08-13 2020-08-11 9.288 216,254 -2,949 0.01% 2,008,602
2020-08-05 2020-08-03 9.736 219,203 -4,915 0.02% 2,134,113
2020-08-04 2020-07-31 9.827 224,118 +7,864 0.02% 2,202,485
2020-06-22 2020-06-18 8.739 216,254 -10,321 0.02% 1,889,802
2020-06-11 2020-06-09 8.942 226,575 +983 0.02% 2,026,095
2020-06-09 2020-06-05 9.161 225,592 +1,120 0.02% 2,066,582
2020-06-08 2020-06-04 9.242 224,472 +10,270 0.02% 2,074,682
2020-04-21 2020-04-17 8.639 214,202 -978 0.02% 1,850,552
2020-01-13 2020-01-09 9.171 215,180 +978 0.02% 1,973,401
2019-12-11 2019-12-09 8.189 214,202 -2,934 0.02% 1,754,192
2019-12-09 2019-12-05 8.281 217,136 +2,934 0.02% 1,798,199
2019-11-22 2019-11-20 8.496 214,202 -4,890 0.02% 1,819,892
2019-09-20 2019-09-18 9.427 219,092 +978 0.02% 2,065,278
2019-09-10 2019-09-06 9.692 218,114 +1,956 0.02% 2,114,038
2019-09-04 2019-09-02 10.326 216,158 +3,912 0.02% 2,232,100
2019-08-01 2019-07-30 9.406 212,246 -1,956 0.02% 1,996,404
2019-07-23 2019-07-19 9.457 214,202 +1,956 0.02% 2,025,752
2019-07-04 2019-07-02 8.844 212,246 -1,467 0.02% 1,877,053
2019-06-25 2019-06-21 8.629 213,713 -5,868 0.02% 1,844,142
2019-06-24 2019-06-20 8.609 219,581 +8,803 0.02% 1,890,287
2019-06-21 2019-06-19 8.005 210,778 -4,891 0.02% 1,687,361
2019-06-19 2019-06-17 8.185 215,669 +9,781 0.02% 1,765,271
2019-06-18 2019-06-14 8.483 205,888 +10,902 0.02% 1,746,609
2019-06-12 2019-06-10 7.753 194,986 +1,459 0.02% 1,511,769
2019-06-10 2019-06-05 8.123 193,527 +4,862 0.02% 1,572,097
2019-05-22 2019-05-20 6.972 188,665 -9,725 0.02% 1,315,321
2019-05-15 2019-05-10 7.198 198,390 +4,863 0.02% 1,428,001
2019-05-08 2019-05-06 7.260 193,527 +4,862 0.02% 1,404,937
2019-02-15 2019-02-13 8.442 188,665 -9,725 0.02% 1,592,741
2019-02-14 2019-02-12 8.442 198,390 +9,725 0.02% 1,674,841
2019-01-30 2019-01-28 8.072 188,665 -9,725 0.02% 1,522,901
2019-01-29 2019-01-25 7.733 198,390 +9,725 0.02% 1,534,081
2019-01-10 2019-01-08 8.041 188,665 -97,250 0.02% 1,517,081
2018-10-29 2018-10-25 7.280 285,915 -4,862 0.03% 2,081,521
2018-10-25 2018-10-23 7.249 290,777 +4,862 0.03% 2,107,947
2018-10-16 2018-10-12 6.889 285,915 +48,625 0.03% 1,969,801
2018-09-06 2018-09-04 6.190 237,290 -6,807 0.02% 1,468,881
2018-08-28 2018-08-24 6.396 244,097 +6,807 0.02% 1,561,218
2018-08-16 2018-08-14 6.447 237,290 -3,404 0.02% 1,529,881
2018-08-15 2018-08-13 6.386 240,694 +3,404 0.02% 1,536,977
2018-07-06 2018-07-04 6.231 237,290 -13,615 0.02% 1,478,641
2018-06-12 2018-06-08 6.862 250,905 +2,765 0.02% 1,721,774
2018-06-08 2018-06-06 6.977 248,140 -48,089 0.02% 1,731,180
2018-05-10 2018-05-08 6.249 296,229 -19,236 0.03% 1,851,079
2018-04-19 2018-04-17 6.540 315,465 +12,984 0.03% 2,063,121
2018-04-18 2018-04-16 6.550 302,481 +6,252 0.03% 1,981,351
2018-04-16 2018-04-12 6.634 296,229 -5,771 0.03% 1,965,039
2018-03-27 2018-03-23 6.394 302,000 -6,732 0.03% 1,931,101
2018-03-15 2018-03-13 6.134 308,732 +12,503 0.03% 1,893,898
2018-02-12 2018-02-08 6.353 296,229 -7,214 0.03% 1,881,879
2018-02-01 2018-01-30 6.789 303,443 +24,045 0.03% 2,060,218
2018-01-29 2018-01-25 6.883 279,398 -3,847 0.03% 1,923,110
2018-01-24 2018-01-22 6.602 283,245 +7,213 0.03% 1,870,074
2018-01-15 2018-01-11 6.374 276,032 +50,013 0.03% 1,759,312
2018-01-12 2018-01-10 6.374 226,019 +94,255 0.02% 1,440,550
2017-12-21 2017-12-19 6.082 131,764 -9,618 0.01% 801,448
2017-12-06 2017-12-04 6.186 141,382 +9,618 0.01% 874,649
2017-11-23 2017-11-21 6.228 131,764 -17,312 0.01% 820,628
2017-11-22 2017-11-20 6.436 149,076 -9,618 0.01% 959,448
2017-11-21 2017-11-17 6.602 158,694 -3,366 0.02% 1,047,749
2017-11-06 2017-11-02 6.706 162,060 -3,848 0.02% 1,086,822
2017-10-31 2017-10-27 6.717 165,908 +962 0.02% 1,114,353
2017-10-30 2017-10-26 6.769 164,946 -3,847 0.02% 1,116,466
2017-10-11 2017-10-09 6.914 168,793 +9,618 0.02% 1,167,075
2017-09-29 2017-09-27 6.925 159,175 +2,885 0.02% 1,102,229
2017-09-14 2017-09-12 7.029 156,290 +7,695 0.02% 1,098,502
2017-09-13 2017-09-11 7.278 148,595 -12,985 0.01% 1,081,496
2017-09-12 2017-09-08 7.569 161,580 -9,137 0.02% 1,223,043
2017-09-01 2017-08-30 6.966 170,717 -206,302 0.02% 1,189,253
2017-08-10 2017-08-08 6.758 377,019 -6,252 0.04% 2,548,000
2017-08-08 2017-08-04 6.883 383,271 +9,618 0.04% 2,638,073
2017-08-02 2017-07-31 6.665 373,653 +19,236 0.04% 2,490,287
2017-07-27 2017-07-25 6.530 354,417 -5,771 0.04% 2,314,180
2017-07-24 2017-07-20 6.571 360,188 +5,771 0.04% 2,366,842
2017-07-21 2017-07-19 6.675 354,417 +481 0.04% 2,365,770
2017-07-18 2017-07-14 6.519 353,936 -7,694 0.04% 2,307,359
2017-06-28 2017-06-26 6.654 361,630 +9,617 0.04% 2,406,397
2017-06-22 2017-06-20 6.519 352,013 -5,770 0.03% 2,294,823
2017-06-13 2017-06-09 6.901 357,783 +2,526 0.04% 2,468,912
2017-06-05 2017-06-01 6.723 355,257 -9,550 0.04% 2,388,241
2017-06-02 2017-05-31 6.670 364,807 +5,730 0.04% 2,433,342
2017-05-24 2017-05-22 6.932 359,077 +15,280 0.04% 2,489,122
2017-05-23 2017-05-19 6.911 343,797 +2,865 0.03% 2,376,001
2017-05-22 2017-05-18 7.037 340,932 +2,865 0.03% 2,399,040
2017-05-10 2017-05-08 6.764 338,067 -59,209 0.03% 2,286,840
2017-04-10 2017-04-06 7.267 397,276 +955 0.04% 2,887,037
2017-04-03 2017-03-30 7.288 396,321 +47,749 0.05% 2,888,397
2017-03-31 2017-03-29 7.435 348,572 +37,722 0.04% 2,591,501
2017-03-30 2017-03-28 7.853 310,850 -3,820 0.04% 2,441,252
2017-03-29 2017-03-27 8.063 314,670 -955 0.04% 2,537,153
2017-03-20 2017-03-16 7.906 315,625 +2,865 0.04% 2,495,278
2017-03-01 2017-02-27 8.084 312,760 -9,550 0.04% 2,528,302
2017-02-28 2017-02-24 8.168 322,310 +9,550 0.04% 2,632,503
2017-02-09 2017-02-07 8.283 312,760 +3,343 0.04% 2,590,528
2017-02-07 2017-02-03 7.770 309,417 +7,640 0.04% 2,404,078
2017-01-11 2017-01-09 7.183 301,777 +4,775 0.04% 2,167,758
2017-01-04 2016-12-30 6.984 297,002 -4,775 0.04% 2,074,368
2016-12-20 2016-12-16 6.586 301,777 -23,875 0.04% 1,987,638
2016-12-16 2016-12-14 7.278 325,652 -7,163 0.04% 2,369,949
2016-12-13 2016-12-09 7.246 332,815 +4,775 0.04% 2,411,624
2016-12-12 2016-12-08 7.424 328,040 -4,775 0.04% 2,435,418
2016-12-01 2016-11-29 7.361 332,815 +31,038 0.04% 2,449,959
2016-11-25 2016-11-23 7.445 301,777 -4,775 0.04% 2,246,758
2016-11-24 2016-11-22 7.424 306,552 +9,550 0.04% 2,275,888
2016-11-21 2016-11-17 7.539 297,002 +955 0.04% 2,239,197
2016-11-18 2016-11-16 7.707 296,047 -7,640 0.04% 2,281,597
2016-11-17 2016-11-15 7.571 303,687 +7,640 0.04% 2,299,138
2016-11-16 2016-11-14 7.581 296,047 +116,986 0.04% 2,244,397
2016-11-15 2016-11-11 8.230 179,061 +1,910 0.02% 1,473,751
2016-11-11 2016-11-09 9.152 177,151 -44,407 0.02% 1,621,271
2016-11-07 2016-11-03 8.848 221,558 -1,910 0.03% 1,960,400
2016-10-07 2016-10-05 7.853 223,468 +955 0.03% 1,755,000
2016-08-31 2016-08-29 8.597 222,513 +477 0.03% 1,912,930
2016-08-25 2016-08-23 9.141 222,036 -3,342 0.03% 2,029,729
2016-08-11 2016-08-09 9.309 225,378 +47,750 0.03% 2,098,040
2016-07-29 2016-07-27 8.880 177,628 -1,910 0.02% 1,577,276
2016-07-26 2016-07-22 9.068 179,538 -3,820 0.02% 1,628,076
2016-07-22 2016-07-20 9.194 183,358 +51,569 0.02% 1,685,757
2016-07-20 2016-07-18 9.257 131,789 +5,730 0.02% 1,219,922
2016-07-15 2016-07-13 9.801 126,059 +4,775 0.02% 1,235,521
2016-07-08 2016-07-06 9.602 121,284 +9,550 0.01% 1,164,591
2016-06-30 2016-06-28 8.304 111,734 -19,100 0.01% 927,810
2016-06-20 2016-06-16 8.335 130,834 +11,460 0.02% 1,090,521
2016-06-13 2016-06-08 7.379 119,374 +788 0.01% 880,811
2016-05-27 2016-05-25 6.715 118,586 -47,435 0.01% 796,247
2016-05-06 2016-05-04 7.126 166,021 -119,535 0.02% 1,183,000
2016-04-28 2016-04-26 6.398 285,556 +94,869 0.03% 1,827,069
2016-04-13 2016-04-11 6.757 190,687 -47,435 0.02% 1,288,410
2016-04-12 2016-04-08 6.219 238,122 +72,101 0.03% 1,480,903
2016-02-16 2016-02-12 5.608 166,021 +58,819 0.02% 931,000
2016-01-18 2016-01-14 4.828 107,202 -94,869 0.01% 517,539
2015-12-16 2015-12-14 4.343 202,071 -9,487 0.02% 877,559
2015-12-15 2015-12-11 4.258 211,558 +9,487 0.03% 900,919
2015-12-10 2015-12-08 4.406 202,071 -9,487 0.02% 890,339
2015-11-27 2015-11-25 4.564 211,558 -9,487 0.03% 965,589
2015-11-25 2015-11-23 4.459 221,045 +9,487 0.03% 985,590
2015-11-24 2015-11-20 4.533 211,558 -37,948 0.03% 958,899
2015-11-20 2015-11-18 4.448 249,506 +37,948 0.03% 1,109,861
2015-11-19 2015-11-17 4.575 211,558 -62,139 0.03% 967,819
2015-11-18 2015-11-16 4.554 273,697 +16,127 0.03% 1,246,318
2015-11-17 2015-11-13 4.638 257,570 -1,423 0.03% 1,194,601
2015-11-13 2015-11-11 4.585 258,993 +47,435 0.03% 1,187,551
2015-11-03 2015-10-30 4.638 211,558 -47,435 0.03% 981,199
2015-11-02 2015-10-29 4.775 258,993 +47,435 0.03% 1,236,691
2015-10-30 2015-10-28 4.901 211,558 -47,435 0.03% 1,036,949
2015-10-29 2015-10-27 4.701 258,993 +47,435 0.03% 1,217,581
2015-10-28 2015-10-26 4.796 211,558 +104,356 0.03% 1,014,649
2015-10-07 2015-10-05 4.385 107,202 -71,152 0.01% 470,079
2015-10-06 2015-10-02 4.290 178,354 +71,152 0.02% 765,160
2015-08-18 2015-08-14 4.237 107,202 -9,487 0.01% 454,259
2015-08-17 2015-08-13 4.501 116,689 +9,487 0.01% 525,210
2015-06-12 2015-06-10 5.745 107,202 -9,487 0.01% 615,849
2015-06-05 2015-06-03 6.093 116,689 -18,974 0.01% 710,940
2015-06-03 2015-06-01 6.272 135,663 +20,871 0.02% 850,851
2015-05-29 2015-05-27 6.243 114,792 +1,217 0.01% 716,660
2015-05-21 2015-05-19 5.881 113,575 +7,509 0.01% 667,922
2015-05-18 2015-05-14 5.721 106,066 -15,018 0.01% 606,812
2015-05-14 2015-05-12 5.444 121,084 +7,509 0.01% 659,192
2015-05-13 2015-05-11 5.487 113,575 +7,509 0.01% 623,152
2015-05-08 2015-05-06 5.806 106,066 -9,386 0.01% 615,852
2015-05-07 2015-05-05 6.030 115,452 -28,159 0.01% 696,181
2015-05-06 2015-05-04 6.137 143,611 -56,318 0.02% 881,281
2015-05-04 2015-04-29 6.041 199,929 -56,318 0.02% 1,207,711
2015-04-30 2015-04-28 5.380 256,247 +20,650 0.03% 1,378,650
2015-04-22 2015-04-20 4.858 235,597 -18,773 0.03% 1,144,560
2015-04-17 2015-04-15 4.954 254,370 -46,931 0.03% 1,260,152
2015-04-14 2015-04-10 4.847 301,301 +9,386 0.04% 1,460,548
2015-04-09 2015-04-02 4.560 291,915 +65,704 0.04% 1,331,080
2015-04-02 2015-03-31 4.411 226,211 +13,141 0.03% 997,742
2015-03-19 2015-03-17 4.379 213,070 -2,346 0.03% 932,971
2015-02-24 2015-02-18 4.933 215,416 -9,387 0.03% 1,062,583
2015-02-12 2015-02-10 4.975 224,803 -9,386 0.03% 1,118,467
2015-02-04 2015-02-02 5.135 234,189 -9,386 0.03% 1,202,590
2015-02-03 2015-01-30 4.975 243,575 -9,387 0.03% 1,211,863
2015-01-29 2015-01-27 4.922 252,962 +9,387 0.03% 1,245,091
2015-01-26 2015-01-22 5.199 243,575 -65,705 0.03% 1,266,358
2015-01-21 2015-01-19 4.826 309,280 -46,931 0.04% 1,492,636
2015-01-05 2014-12-31 4.166 356,211 -9,387 0.04% 1,483,843
2014-12-30 2014-12-24 4.006 365,598 +9,387 0.04% 1,464,521
2014-12-11 2014-12-09 4.134 356,211 -9,387 0.04% 1,472,458
2014-12-08 2014-12-04 4.230 365,598 -9,386 0.04% 1,546,316
2014-11-20 2014-11-18 4.272 374,984 -9,386 0.05% 1,601,995
2014-11-14 2014-11-12 4.230 384,370 +2,346 0.05% 1,625,713
2014-11-12 2014-11-10 4.240 382,024 -11,263 0.05% 1,619,861
2014-11-07 2014-11-05 4.187 393,287 +9,386 0.05% 1,646,668
2014-11-06 2014-11-04 4.262 383,901 +9,386 0.05% 1,636,000
2014-11-04 2014-10-31 4.389 374,515 +65,705 0.05% 1,643,881
2014-10-30 2014-10-28 4.432 308,810 -9,387 0.04% 1,368,638
2014-10-28 2014-10-24 4.475 318,197 +9,387 0.04% 1,423,801
2014-09-29 2014-09-25 4.752 308,810 +65,704 0.04% 1,467,338
2014-09-25 2014-09-23 4.784 243,106 -9,386 0.03% 1,162,910
2014-09-24 2014-09-22 4.741 252,492 +9,386 0.03% 1,197,048
2014-09-18 2014-09-16 4.837 243,106 -9,386 0.03% 1,175,860
2014-09-16 2014-09-12 4.901 252,492 +9,386 0.03% 1,237,398
2014-08-20 2014-08-18 5.433 243,106 -93,863 0.03% 1,320,900
2014-08-11 2014-08-07 5.444 336,969 -3,755 0.04% 1,834,488
2014-08-08 2014-08-06 5.242 340,724 -20,650 0.04% 1,785,960
2014-08-04 2014-07-31 5.188 361,374 +21,589 0.04% 1,874,951
2014-06-24 2014-06-20 4.826 339,785 -4,693 0.04% 1,639,859
2014-06-11 2014-06-09 4.453 344,478 -2,347 0.04% 1,534,058
2014-05-28 2014-05-26 4.708 346,825 +10,147 0.04% 1,632,927
2014-05-23 2014-05-21 4.664 336,678 -18,224 0.04% 1,570,373
2014-05-22 2014-05-20 4.664 354,902 +9,112 0.04% 1,655,376
2014-05-20 2014-05-16 4.774 345,790 +9,112 0.04% 1,650,824
2014-05-15 2014-05-13 4.873 336,678 +82,005 0.04% 1,640,578
2014-05-14 2014-05-12 4.818 254,673 +9,112 0.03% 1,227,006
2014-05-13 2014-05-09 4.851 245,561 -9,112 0.03% 1,191,190
2014-05-12 2014-05-08 4.851 254,673 +9,112 0.03% 1,235,391
2014-05-08 2014-05-05 5.016 245,561 -9,112 0.03% 1,231,615
2014-05-07 2014-05-02 5.005 254,673 +9,112 0.03% 1,274,521
2014-04-30 2014-04-28 5.202 245,561 -9,112 0.03% 1,277,429
2014-04-28 2014-04-24 5.213 254,673 -9,112 0.03% 1,327,626
2014-04-14 2014-04-10 5.608 263,785 +18,224 0.03% 1,479,347
2014-04-07 2014-04-03 5.268 245,561 +54,670 0.03% 1,293,599
2014-04-04 2014-04-02 5.213 190,891 +27,335 0.02% 995,126
2014-04-03 2014-04-01 5.059 163,556 +45,559 0.02% 827,497
2014-03-31 2014-03-27 5.026 117,997 +13,668 0.01% 593,111
2014-02-19 2014-02-17 6.080 104,329 -91,118 0.01% 634,328
2014-02-13 2014-02-11 5.531 195,447 -3,644 0.02% 1,081,082
2014-02-12 2014-02-10 4.939 199,091 +1,822 0.02% 983,249
2014-02-10 2014-02-06 4.862 197,269 -1,822 0.02% 959,095
2014-02-06 2014-02-04 4.895 199,091 -18,224 0.02% 974,509
2014-01-22 2014-01-20 5.114 217,315 -4,556 0.03% 1,111,411
2014-01-15 2014-01-13 4.950 221,871 +4,556 0.03% 1,098,187
2014-01-14 2014-01-10 5.016 217,315 +13,668 0.03% 1,089,946
2014-01-09 2014-01-07 5.048 203,647 +54,670 0.03% 1,028,099
2014-01-07 2014-01-03 5.125 148,977 +2,278 0.02% 763,546
2014-01-06 2014-01-02 4.994 146,699 +36,447 0.02% 732,551
2014-01-02 2013-12-27 4.994 110,252 -54,670 0.01% 550,550
2013-12-30 2013-12-24 4.906 164,922 +45,558 0.02% 809,069
2013-12-20 2013-12-18 4.983 119,364 +9,112 0.01% 594,742
2013-12-17 2013-12-13 5.147 110,252 -5,467 0.01% 567,490
2013-12-16 2013-12-12 5.279 115,719 +4,556 0.01% 610,870
2013-12-12 2013-12-10 5.367 111,163 -9,112 0.01% 596,579
2013-12-11 2013-12-09 5.323 120,275 -7,289 0.02% 640,201
2013-12-10 2013-12-06 5.356 127,564 +10,023 0.02% 683,199
2013-12-09 2013-12-05 5.465 117,541 -9,112 0.01% 642,418
2013-12-06 2013-12-04 5.400 126,653 -9,112 0.02% 683,880
2013-12-05 2013-12-03 5.334 135,765 +19,135 0.02% 724,141
2013-12-04 2013-12-02 5.641 116,630 -9,112 0.01% 657,919
2013-11-29 2013-11-27 5.652 125,742 +14,579 0.02% 710,701
2013-11-28 2013-11-26 5.762 111,163 -9,112 0.01% 640,499
2013-11-27 2013-11-25 5.773 120,275 +9,112 0.02% 694,321
2013-11-25 2013-11-21 5.839 111,163 -9,112 0.01% 649,039
2013-11-22 2013-11-20 5.937 120,275 -9,112 0.02% 714,121
2013-11-21 2013-11-19 5.817 129,387 +9,112 0.02% 752,603
2013-11-20 2013-11-18 6.003 120,275 +12,757 0.02% 722,041
2013-11-19 2013-11-15 6.091 107,518 -9,112 0.01% 654,898
2013-11-12 2013-11-08 6.267 116,630 +9,112 0.01% 730,879
2013-11-06 2013-11-04 6.793 107,518 -9,112 0.01% 730,417
2013-10-21 2013-10-17 7.057 116,630 +9,112 0.01% 823,039
2013-10-07 2013-10-03 7.496 107,518 -7,290 0.01% 805,937
2013-09-23 2013-09-18 7.254 114,808 +5,467 0.01% 832,862
2013-09-18 2013-09-16 7.496 109,341 -9,111 0.01% 819,602
2013-09-17 2013-09-13 7.068 118,452 +9,111 0.01% 837,197
2013-09-12 2013-09-10 7.869 109,341 +5,467 0.01% 860,402
2013-09-09 2013-09-05 8.056 103,874 +5,467 0.01% 836,762
2013-09-05 2013-09-03 7.803 98,407 -9,111 0.01% 767,883
2013-09-03 2013-08-30 8.067 107,518 -15,490 0.01% 867,297
2013-08-26 2013-08-22 7.013 123,008 +15,490 0.02% 862,648
2013-08-23 2013-08-21 6.881 107,518 -3,645 0.01% 739,857
2013-08-22 2013-08-20 6.695 111,163 +3,645 0.01% 744,199
2013-08-20 2013-08-16 7.386 107,518 -27,336 0.01% 794,137
2013-08-19 2013-08-15 7.232 134,854 +9,112 0.02% 975,323
2013-08-16 2013-08-13 6.958 125,742 -9,112 0.02% 874,921
2013-08-15 2013-08-12 6.662 134,854 +12,757 0.02% 898,363
2013-08-07 2013-08-05 5.608 122,097 +9,112 0.02% 684,739
2013-08-06 2013-08-02 5.586 112,985 +3,644 0.01% 631,158
2013-07-26 2013-07-24 6.212 109,341 +3,645 0.01% 679,202
2013-07-25 2013-07-23 5.806 105,696 -32,802 0.01% 613,640
2013-07-24 2013-07-22 5.586 138,498 +36,447 0.02% 773,678
2013-07-09 2013-07-05 5.312 102,051 +1,822 0.01% 542,078
2013-07-08 2013-07-04 5.455 100,229 -2,278 0.01% 546,700
2013-06-26 2013-06-24 6.091 102,507 +1,822 0.01% 624,375
2013-06-25 2013-06-21 6.530 100,685 +2,278 0.01% 657,478
2013-05-29 2013-05-27 8.666 98,407 +3,815 0.01% 852,779
2013-02-25 2013-02-21 11.463 94,592 +1,752 0.01% 1,084,318
2013-01-30 2013-01-28 13.199 92,840 -8,759 0.01% 1,225,354
2013-01-24 2013-01-22 13.861 101,599 +4,379 0.01% 1,408,240
2013-01-16 2013-01-14 13.244 97,220 -8,758 0.01% 1,287,604
2013-01-14 2013-01-10 13.267 105,978 +4,379 0.01% 1,406,017
2013-01-11 2013-01-09 13.518 101,599 +1,752 0.01% 1,373,440
2012-12-27 2012-12-20 14.135 99,847 -43,793 0.01% 1,411,316
2012-12-21 2012-12-19 14.112 143,640 +43,793 0.02% 2,027,041
2012-11-29 2012-11-27 15.459 99,847 -1,752 0.01% 1,543,556
2012-11-05 2012-11-01 15.162 101,599 -8,759 0.01% 1,540,480
2012-10-31 2012-10-29 14.934 110,358 +8,759 0.01% 1,648,087
2012-10-30 2012-10-26 14.089 101,599 +1,752 0.01% 1,431,440
2012-10-19 2012-10-17 15.665 99,847 -17,517 0.01% 1,564,076
2012-10-17 2012-10-15 15.482 117,364 +17,517 0.02% 1,817,035
2012-09-21 2012-09-19 15.573 99,847 +3,503 0.01% 1,554,956
2012-09-18 2012-09-14 15.277 96,344 +2,628 0.01% 1,471,802
2012-09-12 2012-09-10 13.404 93,716 -2,628 0.01% 1,256,176
2012-09-10 2012-09-06 13.199 96,344 +5,255 0.01% 1,271,602
2012-06-29 2012-06-27 11.029 91,089 +8,759 0.01% 1,004,643
2012-05-31 2012-05-29 11.330 82,330 +1,415 0.01% 932,778
2012-05-30 2012-05-28 11.118 80,915 +851 0.01% 899,646
2012-05-23 2012-05-21 10.942 80,064 -5,110 0.01% 876,084
2012-05-17 2012-05-15 10.860 85,174 -2,129 0.01% 924,999
2012-05-15 2012-05-11 11.212 87,303 -1,704 0.01% 978,870
2012-05-11 2012-05-09 11.318 89,007 -8,517 0.01% 1,007,381
2012-05-08 2012-05-04 12.046 97,524 -8,092 0.01% 1,174,766
2012-05-07 2012-05-03 12.469 105,616 -8,517 0.01% 1,316,882
2012-05-04 2012-05-02 12.844 114,133 +7,665 0.02% 1,465,957
2012-05-03 2012-04-30 12.750 106,468 +10,221 0.01% 1,357,505
2012-05-02 2012-04-27 12.328 96,247 +7,666 0.01% 1,186,504
2012-04-26 2012-04-24 13.666 88,581 +8,517 0.01% 1,210,560
2012-03-27 2012-03-23 15.568 80,064 +1,704 0.01% 1,246,446
2012-03-06 2012-03-02 18.057 78,360 +8,517 0.01% 1,414,958
2012-03-01 2012-02-28 18.081 69,843 -5,110 0.01% 1,262,805
2012-02-29 2012-02-27 17.940 74,953 +5,110 0.01% 1,344,637
2012-02-15 2012-02-13 18.268 69,843 -8,517 0.01% 1,275,925
2012-02-08 2012-02-06 18.315 78,360 -61,751 0.01% 1,435,198
2012-02-07 2012-02-03 18.175 140,111 -215,065 0.02% 2,546,454
2012-02-06 2012-02-02 17.494 355,176 -17,035 0.05% 6,213,303
2012-02-02 2012-01-31 16.343 372,211 -17,034 0.05% 6,083,046
2012-01-31 2012-01-27 16.413 389,245 -2,556 0.05% 6,388,852
2012-01-30 2012-01-26 16.226 391,801 +2,556 0.05% 6,357,205
2012-01-27 2012-01-20 14.817 389,245 -6,814 0.05% 5,767,333
2012-01-26 2012-01-19 15.075 396,059 +8,517 0.05% 5,970,594
2012-01-19 2012-01-17 15.568 387,542 -17,035 0.05% 6,033,300
2012-01-18 2012-01-16 14.699 404,577 -12,776 0.05% 5,947,003
2012-01-17 2012-01-13 14.911 417,353 +19,590 0.06% 6,223,002
2012-01-16 2012-01-12 15.028 397,763 -17,035 0.05% 5,977,602
2012-01-13 2012-01-11 14.887 414,798 +25,553 0.06% 6,175,165
2012-01-12 2012-01-10 14.629 389,245 +8,517 0.05% 5,694,213
2012-01-09 2012-01-05 14.934 380,728 +17,035 0.05% 5,685,839
2011-11-30 2011-11-28 15.662 363,693 -1,704 0.05% 5,696,176
2011-11-29 2011-11-25 15.192 365,397 -22,145 0.05% 5,551,264
2011-11-24 2011-11-22 14.347 387,542 +2,129 0.05% 5,560,100
2011-11-10 2011-11-08 17.517 385,413 +10,647 0.05% 6,751,307
2011-11-08 2011-11-04 16.813 374,766 +272,557 0.05% 6,300,802
2011-11-02 2011-10-31 16.390 102,209 +23,849 0.01% 1,675,202
2011-10-28 2011-10-26 16.625 78,360 +8,517 0.01% 1,302,718
2011-10-11 2011-10-07 17.447 69,843 -8,517 0.01% 1,218,525
2011-10-07 2011-10-04 14.770 78,360 +6,388 0.01% 1,157,358
2011-10-03 2011-09-28 14.535 71,972 +2,129 0.01% 1,046,109
2011-09-14 2011-09-09 20.875 69,843 -167,793 0.01% 1,457,966
2011-09-08 2011-09-06 21.321 237,636 +91,137 0.03% 5,066,648
2011-09-07 2011-09-05 21.274 146,499 +68,139 0.02% 3,116,632
2011-09-01 2011-08-30 20.335 78,360 +8,517 0.01% 1,593,437
2011-08-30 2011-08-26 19.959 69,843 -851 0.01% 1,394,005
2011-08-23 2011-08-19 20.382 70,694 -25,553 0.01% 1,440,870
2011-08-22 2011-08-18 19.724 96,247 +25,553 0.01% 1,898,406
2011-08-18 2011-08-16 19.959 70,694 -8,518 0.01% 1,410,991
2011-08-15 2011-08-11 20.570 79,212 -13,628 0.01% 1,629,363
2011-08-12 2011-08-10 19.396 92,840 +13,628 0.01% 1,800,685
2011-08-09 2011-08-05 18.973 79,212 -6,388 0.01% 1,502,882
2011-08-08 2011-08-04 19.842 85,600 -7,666 0.01% 1,698,451
2011-08-05 2011-08-03 19.325 93,266 +2,556 0.01% 1,802,378
2011-07-25 2011-07-21 17.775 90,710 -3,407 0.01% 1,612,403
2011-07-22 2011-07-20 17.494 94,117 -13,628 0.01% 1,646,444
2011-07-21 2011-07-19 17.822 107,745 -42,587 0.01% 1,920,267
2011-07-20 2011-07-18 18.386 150,332 +26,404 0.02% 2,763,986
2011-07-19 2011-07-15 19.067 123,928 +11,924 0.02% 2,362,915
2011-07-18 2011-07-14 18.949 112,004 -8,517 0.02% 2,122,412
2011-07-15 2011-07-13 18.081 120,521 -10,221 0.02% 2,179,095
2011-07-14 2011-07-12 17.212 130,742 -85,174 0.02% 2,250,307
2011-07-12 2011-07-08 18.128 215,916 +18,738 0.03% 3,914,036
2011-07-11 2011-07-07 18.409 197,178 -22,145 0.03% 3,629,921
2011-07-08 2011-07-06 17.752 219,323 +17,035 0.03% 3,893,396
2011-07-07 2011-07-05 17.188 202,288 +17,034 0.03% 3,476,993
2011-07-06 2011-07-04 17.916 185,254 +10,221 0.02% 3,319,057
2011-07-05 2011-06-30 18.785 175,033 +8,518 0.02% 3,288,006
2011-06-30 2011-06-28 18.597 166,515 +128,613 0.02% 3,096,715
2011-06-28 2011-06-24 19.255 37,902 +1,277 0.01% 729,791
2011-06-22 2011-06-20 19.114 36,625 +852 0.01% 700,043
2011-06-08 2011-06-03 20.405 35,773 -1,704 0.01% 729,958
2011-06-01 2011-05-30 21.016 37,477 -1,703 0.01% 787,609
2011-05-31 2011-05-27 20.546 39,180 -7,666 0.01% 804,999
2011-05-30 2011-05-26 20.147 46,846 -126,057 0.01% 943,805
2011-05-24 2011-05-20 18.292 172,903 -8,518 0.05% 3,162,734
2011-05-19 2011-05-17 18.762 181,421 +1,704 0.05% 3,403,745
2011-05-16 2011-05-12 19.513 179,717 +51,104 0.05% 3,506,815
2011-05-12 2011-05-09 77.127 128,613 +107,123 0.03% 9,919,593
2011-05-06 2011-05-04 77.958 21,490 +4,635 0.01% 1,675,319
2011-05-04 2011-04-29 85.315 16,855 +421 0.01% 1,437,981
2011-04-15 2011-04-13 86.501 16,434 -843 0.01% 1,421,564
2011-04-11 2011-04-07 85.433 17,277 +843 0.01% 1,476,034
2011-03-23 2011-03-21 82.942 16,434 -1,685 0.01% 1,363,063
2011-03-07 2011-03-03 79.619 18,119 +421 0.01% 1,442,621
2011-02-22 2011-02-18 74.517 17,698 -1,053 0.01% 1,318,802
2011-02-17 2011-02-15 70.957 18,751 -422 0.01% 1,330,520
2011-02-01 2011-01-28 66.330 19,173 +1,264 0.01% 1,271,738
2011-01-31 2011-01-27 70.483 17,909 +632 0.01% 1,262,273
2011-01-26 2011-01-24 68.584 17,277 +422 0.01% 1,184,928
2011-01-25 2011-01-21 70.245 16,855 -632 0.01% 1,183,985
2011-01-10 2011-01-06 76.534 17,487 +842 0.01% 1,338,353
2011-01-06 2011-01-04 81.755 16,645 +422 0.01% 1,360,814
2011-01-05 2011-01-03 78.907 16,223 +632 0.01% 1,280,113
2010-12-02 2010-11-30 72.144 15,591 -4,214 0.01% 1,124,794
2010-11-10 2010-11-08 65.736 19,805 +1,686 0.01% 1,301,908
2010-11-03 2010-11-01 60.397 18,119 -1,265 0.01% 1,094,328
2010-10-29 2010-10-27 55.650 19,384 -842 0.01% 1,078,728
2010-10-28 2010-10-26 58.380 20,226 +2,107 0.01% 1,180,785
2010-10-25 2010-10-21 57.549 18,119 +2,528 0.01% 1,042,729
2010-10-19 2010-10-15 61.227 15,591 -421 0.01% 954,595
2010-10-13 2010-10-11 61.702 16,012 +421 0.01% 987,972
2010-09-21 2010-09-17 51.972 15,591 -1,264 0.01% 810,296
2010-09-17 2010-09-15 51.260 16,855 +1,264 0.01% 863,989
2010-07-28 2010-07-26 41.957 15,591 -632 0.01% 654,157
2010-06-30 2010-06-28 43.429 16,223 -1,264 0.01% 704,544
2010-06-22 2010-06-18 42.954 17,487 +842 0.01% 751,138
2010-06-21 2010-06-17 40.818 16,645 -421 0.01% 679,419
2010-05-18 2010-05-14 40.201 17,066 -421 0.01% 686,074
2010-05-14 2010-05-12 39.964 17,487 -843 0.01% 698,848
2010-05-12 2010-05-10 37.970 18,330 -1,686 0.01% 695,998
2010-04-30 2010-04-28 36.957 20,016 +325 0.01% 739,721
2010-02-17 2010-02-11 35.895 19,691 -4,145 0.01% 706,810
2010-02-12 2010-02-10 35.364 23,836 +4,145 0.01% 842,945
2010-02-04 2010-02-02 35.943 19,691 -41,454 0.01% 707,760
2010-01-18 2010-01-14 40.961 61,145 -27,360 0.03% 2,504,556
2010-01-08 2010-01-06 41.636 88,505 -4,145 0.05% 3,685,027
2010-01-04 2009-12-29 38.018 92,650 -8,291 0.05% 3,522,360
2009-12-15 2009-12-11 39.948 100,941 -8,291 0.06% 4,032,367
2009-12-04 2009-12-02 40.285 109,232 -4,145 0.06% 4,400,464
2009-12-03 2009-12-01 37.728 113,377 +68,607 0.06% 4,277,537
2009-11-09 2009-11-05 34.737 44,770 -4,146 0.02% 1,555,184
2009-11-06 2009-11-04 34.737 48,916 +4,146 0.03% 1,699,204
2009-10-21 2009-10-19 34.351 44,770 +4,145 0.02% 1,537,904
2009-10-20 2009-10-16 33.531 40,625 -829 0.02% 1,362,198
2009-10-19 2009-10-15 33.917 41,454 +8,291 0.02% 1,405,995
2009-10-14 2009-10-12 33.676 33,163 -1,244 0.02% 1,116,790
2009-10-13 2009-10-09 35.123 34,407 +2,902 0.02% 1,208,482
2009-10-12 2009-10-08 36.136 31,505 -8,291 0.02% 1,138,475
2009-10-08 2009-10-06 34.303 39,796 -2,073 0.02% 1,365,121
2009-10-05 2009-09-30 31.842 41,869 -4,145 0.02% 1,333,210
2009-09-30 2009-09-28 31.408 46,014 +4,560 0.03% 1,445,217
2009-09-28 2009-09-24 34.303 41,454 -829 0.02% 1,421,995
2009-09-23 2009-09-21 34.206 42,283 +4,145 0.02% 1,446,352
2009-09-22 2009-09-18 35.654 38,138 +4,146 0.02% 1,359,767
2009-09-21 2009-09-17 36.088 33,992 -829 0.02% 1,226,706
2009-09-18 2009-09-16 35.654 34,821 +10,363 0.02% 1,241,503
2009-09-17 2009-09-15 32.614 24,458 +1,244 0.01% 797,682
2009-09-11 2009-09-09 33.097 23,214 -4,146 0.01% 768,309
2009-09-10 2009-09-08 34.448 27,360 +4,146 0.02% 942,489
2009-09-08 2009-09-04 29.864 23,214 -4,146 0.01% 693,271
2009-08-14 2009-08-12 28.417 27,360 +4,146 0.02% 777,488
2009-08-11 2009-08-07 29.575 23,214 -3,317 0.01% 686,551
2009-08-10 2009-08-06 31.263 26,531 +4,146 0.01% 829,451
2009-08-07 2009-08-05 32.035 22,385 -5,389 0.01% 717,112
2009-08-06 2009-08-04 31.649 27,774 +6,632 0.02% 879,031
2009-08-03 2009-07-30 30.106 21,142 -1,658 0.01% 636,492
2009-07-30 2009-07-28 33.193 22,800 -2,072 0.01% 756,807
2009-07-29 2009-07-27 32.518 24,872 -830 0.01% 808,784
2009-07-20 2009-07-16 29.816 25,702 -3,316 0.01% 766,333
2009-07-17 2009-07-15 29.913 29,018 +3,316 0.02% 868,003
2009-07-14 2009-07-10 28.272 25,702 -2,072 0.01% 726,652
2009-07-10 2009-07-08 29.382 27,774 +1,243 0.02% 816,052
2009-07-07 2009-07-03 29.285 26,531 -7,461 0.01% 776,970
2009-07-06 2009-07-02 29.720 33,992 +2,487 0.02% 1,010,228
2009-07-03 2009-06-30 30.347 31,505 +7,047 0.02% 956,076
2009-06-30 2009-06-26 31.022 24,458 -4,145 0.01% 758,742
2009-06-29 2009-06-25 29.527 28,603 -4,975 0.02% 844,550
2009-06-26 2009-06-24 29.430 33,578 +8,706 0.02% 988,204
2009-06-25 2009-06-23 28.755 24,872 +829 0.01% 715,186
2009-06-22 2009-06-18 30.106 24,043 +829 0.01% 723,828
2009-06-19 2009-06-17 30.395 23,214 -415 0.01% 705,590
2009-06-18 2009-06-16 29.816 23,629 -1,658 0.01% 704,524
2009-06-15 2009-06-11 32.470 25,287 -4,145 0.01% 821,059
2009-06-12 2009-06-10 32.759 29,432 -4,560 0.02% 964,166
2009-06-11 2009-06-09 30.877 33,992 +2,072 0.02% 1,049,588
2009-06-10 2009-06-08 31.263 31,920 +4,975 0.02% 997,930
2009-06-08 2009-06-04 34.303 26,945 +5,389 0.01% 924,293
2009-06-05 2009-06-03 35.123 21,556 +9,120 0.01% 757,115
2009-06-03 2009-06-01 33.772 12,436 -33,785 0.01% 419,992
2009-06-02 2009-05-29 30.299 46,221 +29,225 0.03% 1,400,429
2009-06-01 2009-05-27 29.382 16,996 -207 0.01% 499,374
2009-05-29 2009-05-26 28.706 17,203 +4,767 0.01% 493,837
2009-05-27 2009-05-25 29.768 12,436 -5,389 0.01% 370,193
2009-05-26 2009-05-22 28.851 17,825 -30,262 0.01% 514,272
2009-05-25 2009-05-21 28.127 48,087 +1,658 0.03% 1,352,566
2009-05-22 2009-05-20 26.005 46,429 +25,702 0.03% 1,207,370
2009-05-21 2009-05-19 25.812 20,727 -23,629 0.01% 534,998
2009-05-20 2009-05-18 26.632 44,356 +5,389 0.02% 1,181,282
2009-05-19 2009-05-15 26.487 38,967 +8,291 0.02% 1,032,123
2009-05-18 2009-05-14 25.956 30,676 +20,727 0.02% 796,238
2009-05-15 2009-05-13 26.680 9,949 -27,360 0.01% 265,440
2009-05-14 2009-05-12 24.606 37,309 -8,291 0.02% 918,007
2009-05-13 2009-05-11 24.606 45,600 -4,560 0.03% 1,122,011
2009-05-12 2009-05-08 25.812 50,160 -7,876 0.03% 1,294,713
2009-05-11 2009-05-07 25.474 58,036 +4,146 0.03% 1,478,405
2009-05-08 2009-05-06 24.943 53,890 +2,487 0.03% 1,344,191
2009-05-07 2009-05-05 25.281 51,403 +5,803 0.03% 1,299,517
2009-05-06 2009-05-04 24.606 45,600 +4,146 0.03% 1,122,011
2009-05-05 2009-04-30 24.171 41,454 +12,851 0.02% 1,001,997
2009-05-04 2009-04-29 24.075 28,603 -2,280 0.02% 688,611
2009-04-29 2009-04-27 25.667 30,883 +12,021 0.02% 792,671
2009-04-28 2009-04-24 26.294 18,862 -4,145 0.01% 495,960
2009-04-24 2009-04-22 24.075 23,007 +4,145 0.01% 553,889
2009-04-23 2009-04-21 24.654 18,862 -3,731 0.01% 465,019
2009-04-22 2009-04-20 22.724 22,593 +1,659 0.01% 513,401
2009-04-20 2009-04-16 24.123 20,934 +4,145 0.01% 504,992
2009-04-17 2009-04-15 24.461 16,789 -4,145 0.01% 410,672
2009-04-16 2009-04-14 24.991 20,934 -829 0.01% 523,172
2009-04-15 2009-04-09 25.551 21,763 +6,632 0.01% 556,068
2009-04-14 2009-04-08 25.502 15,131 -1,557 0.01% 385,870
2009-04-09 2009-04-07 24.667 16,688 +2,035 0.01% 411,637
2009-04-07 2009-04-03 24.667 14,653 +4,070 0.01% 361,440
2009-03-26 2009-03-24 26.288 10,583 -4,070 0.01% 278,207
2009-03-24 2009-03-20 27.762 14,653 -2,035 0.01% 406,800
2009-03-23 2009-03-19 23.708 16,688 +1,628 0.01% 395,647
2009-03-17 2009-03-13 21.104 15,060 -2,442 0.01% 317,829
2009-03-16 2009-03-12 20.760 17,502 +2,442 0.01% 363,346
2009-03-13 2009-03-11 20.588 15,060 -8,141 0.01% 310,059
2009-03-11 2009-03-09 21.202 23,201 -6,105 0.01% 491,919
2009-03-10 2009-03-06 19.728 29,306 +2,035 0.02% 578,160
2009-03-06 2009-03-04 19.139 27,271 +6,106 0.02% 521,933
2009-03-02 2009-02-26 20.883 21,165 +6,105 0.01% 441,991
2009-02-26 2009-02-24 22.357 15,060 +814 0.01% 336,699
2009-02-25 2009-02-23 22.578 14,246 +1,221 0.01% 321,651
2009-02-23 2009-02-19 22.996 13,025 -1,628 0.01% 299,523
2009-02-20 2009-02-18 21.866 14,653 -8,141 0.01% 320,400
2009-02-19 2009-02-17 21.055 22,794 +1,629 0.01% 479,929
2009-02-18 2009-02-16 20.269 21,165 +2,442 0.01% 428,991
2009-02-17 2009-02-13 20.883 18,723 -8,141 0.01% 390,994
2009-02-16 2009-02-12 20.981 26,864 +8,141 0.02% 563,643
2009-02-10 2009-02-06 19.065 18,723 -16,281 0.01% 356,955
2009-02-09 2009-02-05 17.198 35,004 +12,210 0.02% 601,993
2009-02-05 2009-02-03 17.345 22,794 -4,070 0.01% 395,368
2009-02-04 2009-02-02 17.444 26,864 -20,758 0.02% 468,603
2009-02-03 2009-01-30 15.134 47,622 +4,070 0.03% 720,716
2009-02-02 2009-01-29 14.544 43,552 +16,281 0.02% 633,440
2009-01-15 2009-01-13 12.407 27,271 +4,070 0.02% 338,352
2009-01-08 2009-01-06 14.372 23,201 +4,071 0.01% 333,456
2008-12-15 2008-12-11 12.800 19,130 -10,583 0.01% 244,866
2008-12-03 2008-12-01 9.311 29,713 -4,070 0.02% 276,670
2008-12-02 2008-11-28 8.673 33,783 -4,071 0.02% 292,987
2008-12-01 2008-11-27 8.550 37,854 +4,071 0.02% 323,644
2008-11-12 2008-11-10 8.230 33,783 -814 0.02% 278,047
2008-11-11 2008-11-07 7.420 34,597 +814 0.02% 256,697
2008-11-05 2008-11-03 6.830 33,783 -407 0.02% 230,738
2008-10-28 2008-10-24 5.331 34,190 +407 0.02% 182,278
2008-10-23 2008-10-21 7.616 33,783 +4,070 0.02% 257,298
2008-10-15 2008-10-13 9.385 29,713 -611 0.02% 278,860
2008-10-03 2008-09-30 12.284 30,324 -15,874 0.02% 372,505
2008-09-30 2008-09-26 11.596 46,198 +15,874 0.03% 535,724
2008-09-29 2008-09-25 12.260 30,324 -58,001 0.02% 371,760
2008-09-26 2008-09-24 11.916 88,325 +58,001 0.05% 1,052,450
2008-09-24 2008-09-22 11.596 30,324 -4,070 0.02% 351,645
2008-09-19 2008-09-17 7.518 34,394 +611 0.02% 258,571
2008-09-16 2008-09-11 8.230 33,783 +1,831 0.02% 278,047
2008-09-12 2008-09-10 9.090 31,952 -1,221 0.02% 290,453
2008-09-11 2008-09-09 9.975 33,173 +8,141 0.02% 330,892
2008-09-09 2008-09-05 10.564 25,032 +9,158 0.01% 264,448
2008-09-08 2008-09-04 11.252 15,874 -19,537 0.01% 178,619
2008-09-05 2008-09-03 11.621 35,411 -20,352 0.02% 411,505
2008-08-29 2008-08-27 12.898 55,763 +40,703 0.03% 719,252
2008-08-18 2008-08-14 13.955 15,060 +1,628 0.01% 210,160
2008-08-15 2008-08-13 13.660 13,432 +407 0.01% 183,481
2008-07-22 2008-07-18 22.799 13,025 -2,849 0.01% 296,963
2008-07-18 2008-07-16 23.463 15,874 -4,070 0.01% 372,448
2008-07-15 2008-07-11 23.094 19,944 -2,036 0.01% 460,592
2008-07-14 2008-07-10 21.989 21,980 +2,036 0.01% 483,311
2008-07-08 2008-07-04 22.947 19,944 +2,442 0.01% 457,652
2008-06-25 2008-06-23 24.003 17,502 +1,221 0.01% 420,105
2008-06-24 2008-06-20 24.347 16,281 -814 0.01% 396,397
2008-06-23 2008-06-19 24.912 17,095 -5,902 0.01% 425,876
2008-06-16 2008-06-12 25.797 22,997 -2,239 0.01% 593,248
2008-06-10 2008-06-05 28.843 25,236 +814 0.01% 727,888
2008-06-03 2008-05-30 31.644 24,422 +407 0.01% 772,810
2008-05-30 2008-05-28 32.135 24,015 +17,096 0.01% 771,732
2008-05-26 2008-05-22 33.708 6,919 -815 0.01% 233,224
2008-04-29 2008-04-25 32.332 7,734 -7,326 0.01% 250,055
2008-04-22 2008-04-18 31.988 15,060 -814 0.02% 481,739
2008-04-17 2008-04-15 32.234 15,874 -814 0.02% 511,677
2008-04-15 2008-04-11 126.934 16,688 +8,435 0.02% 2,118,279
2008-04-14 2008-04-10 126.189 8,253 -1,006 0.02% 1,041,438
2008-04-11 2008-04-09 121.718 9,259 -604 0.02% 1,126,985
2008-04-10 2008-04-08 130.164 9,863 -1,107 0.02% 1,283,803
2008-04-08 2008-04-03 116.998 10,970 +403 0.02% 1,283,470
2008-04-07 2008-04-02 114.266 10,567 +201 0.02% 1,207,446
2008-03-27 2008-03-25 109.298 10,366 +4,026 0.02% 1,132,979
2008-03-26 2008-03-20 104.578 6,340 -3,624 0.01% 663,024
2008-03-19 2008-03-17 142.832 9,964 -1,308 0.02% 1,423,179
2008-03-12 2008-03-10 160.469 11,272 -2,617 0.03% 1,808,804
2008-03-07 2008-03-05 163.946 13,889 +4,328 0.03% 2,277,052
2008-03-06 2008-03-04 175.373 9,561 -906 0.02% 1,676,741
2008-03-05 2008-03-03 180.838 10,467 -2,013 0.02% 1,892,830
2008-02-25 2008-02-21 171.895 12,480 -2,013 0.03% 2,145,254
2008-02-22 2008-02-20 168.418 14,493 -3,019 0.03% 2,440,878
2008-02-01 2008-01-30 161.959 17,512 -805 0.04% 2,836,230
2008-01-29 2008-01-25 173.634 18,317 -101 0.04% 3,180,457
2008-01-25 2008-01-23 158.978 18,418 +5,938 0.04% 2,928,064
2008-01-24 2008-01-22 147.552 12,480 +1,510 0.03% 1,841,446
2008-01-23 2008-01-21 181.335 10,970 +2,013 0.02% 1,989,242
2008-01-22 2008-01-18 183.819 8,957 +4,529 0.02% 1,646,464
2008-01-18 2008-01-16 187.793 4,428 -403 0.01% 831,548
2008-01-11 2008-01-09 204.188 4,831 -100 0.01% 986,431
2008-01-08 2008-01-04 186.551 4,931 -202 0.01% 919,884
2008-01-07 2008-01-03 171.895 5,133 +202 0.01% 882,339
2008-01-03 2007-12-31 161.711 4,931 -2,013 0.01% 797,396
2008-01-02 2007-12-27 151.278 6,944 -2,013 0.02% 1,050,473
2007-12-27 2007-12-20 133.641 8,957 +805 0.02% 1,197,024
2007-12-03 2007-11-29 152.271 8,152 -201 0.02% 1,241,317
2007-11-29 2007-11-27 149.787 8,353 +100 0.02% 1,251,174
2007-11-28 2007-11-26 150.036 8,253 +101 0.02% 1,238,246
2007-11-27 2007-11-23 136.125 8,152 -403 0.02% 1,109,693
2007-11-26 2007-11-22 142.584 8,555 -201 0.02% 1,219,804
2007-11-23 2007-11-21 153.513 8,756 -13,486 0.02% 1,344,164
2007-11-22 2007-11-20 155.252 22,242 +13,486 0.05% 3,453,122
2007-11-19 2007-11-15 178.354 8,756 -11,071 0.02% 1,561,666
2007-11-16 2007-11-14 180.341 19,827 +202 0.05% 3,575,623
2007-11-15 2007-11-13 172.889 19,625 +10,064 0.04% 3,392,946
2007-11-13 2007-11-09 199.220 9,561 +1,006 0.02% 1,904,740
2007-11-07 2007-11-05 183.819 8,555 +202 0.02% 1,572,569
2007-11-06 2007-11-02 183.570 8,353 -6,039 0.02% 1,533,363
2007-10-24 2007-10-22 187.793 14,392 -8,051 0.03% 2,702,720
2007-10-23 2007-10-18 198.723 22,443 -101 0.05% 4,459,939
2007-10-22 2007-10-17 195.991 22,544 -3,019 0.05% 4,418,410
2007-10-18 2007-10-16 202.697 25,563 -4,026 0.06% 5,181,554
2007-10-16 2007-10-12 198.971 29,589 -7,045 0.07% 5,887,364
2007-10-09 2007-10-05 162.953 36,634 +14,090 0.08% 5,969,614
2007-10-08 2007-10-04 146.807 22,544 -6,039 0.05% 3,309,608
2007-10-05 2007-10-03 155.501 28,583 -4,025 0.06% 4,444,677
2007-10-04 2007-10-02 162.953 32,608 -3,120 0.07% 5,313,566
2007-10-03 2007-09-28 152.520 35,728 +402 0.08% 5,449,230
2007-10-02 2007-09-27 144.074 35,326 -1,107 0.08% 5,089,563
2007-09-28 2007-09-25 153.017 36,433 -1,006 0.08% 5,574,857
2007-09-20 2007-09-18 114.017 37,439 -2,617 0.09% 4,268,694
2007-09-19 2007-09-17 109.794 40,056 -1,610 0.09% 4,397,926
2007-09-18 2007-09-14 93.996 41,666 -14,291 0.09% 3,916,436
2007-09-17 2007-09-13 96.281 55,957 -2,013 0.13% 5,387,611
2007-09-12 2007-09-10 93.300 57,970 -4,026 0.13% 5,408,626
2007-09-11 2007-09-07 83.960 61,996 -201 0.14% 5,205,212
2007-09-10 2007-09-06 81.675 62,197 +5,535 0.14% 5,079,948
2007-08-30 2007-08-28 74.422 56,662 +6,039 0.13% 4,216,885
2007-08-29 2007-08-27 75.912 50,623 +11,473 0.12% 3,842,902
2007-08-28 2007-08-24 70.745 39,150 +22,242 0.09% 2,769,681
2007-08-21 2007-08-17 64.585 16,908 +705 0.04% 1,092,003
2007-08-20 2007-08-16 67.168 16,203 +704 0.04% 1,088,329
2007-08-13 2007-08-09 77.005 15,499 +705 0.04% 1,193,503
2007-08-03 2007-08-01 80.682 14,794 -1,007 0.03% 1,193,602
2007-08-02 2007-07-31 83.662 15,801 -101 0.04% 1,321,949
2007-08-01 2007-07-30 80.284 15,902 +1,007 0.04% 1,276,677
2007-07-26 2007-07-24 87.041 14,895 -101 0.03% 1,296,471
2007-07-25 2007-07-23 85.252 14,996 -4,529 0.03% 1,278,441
2007-07-17 2007-07-13 78.496 19,525 -5,132 0.04% 1,532,626
2007-07-16 2007-07-12 76.906 24,657 -604 0.06% 1,896,266
2007-07-11 2007-07-09 78.098 25,261 -1,007 0.06% 1,972,837
2007-06-26 2007-06-22 73.527 26,268 0.06% 1,931,420

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