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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.345 595,000 +0 0.06% 205,275
2025-10-13 2025-10-09 0.350 595,000 +0 0.06% 208,250
2025-10-10 2025-10-08 0.360 595,000 +0 0.06% 214,200
2025-10-09 2025-10-06 0.365 595,000 +0 0.06% 217,175
2025-10-08 2025-10-03 0.355 595,000 +0 0.06% 211,225
2025-10-06 2025-10-02 0.350 595,000 +0 0.06% 208,250
2025-10-03 2025-09-30 0.360 595,000 +0 0.06% 214,200
2025-10-02 2025-09-29 0.355 595,000 +0 0.06% 211,225
2025-09-30 2025-09-26 0.360 595,000 +0 0.06% 214,200
2025-09-29 2025-09-25 0.360 595,000 +0 0.06% 214,200
2025-09-26 2025-09-24 0.355 595,000 +0 0.06% 211,225
2025-09-25 2025-09-23 0.340 595,000 +0 0.06% 202,300
2025-09-24 2025-09-22 0.355 595,000 +0 0.06% 211,225
2025-09-23 2025-09-19 0.350 595,000 +0 0.06% 208,250
2025-09-22 2025-09-18 0.340 595,000 +0 0.06% 202,300
2025-09-19 2025-09-17 0.365 595,000 +0 0.06% 217,175
2025-09-18 2025-09-16 0.345 595,000 +0 0.06% 205,275
2025-09-17 2025-09-15 0.340 595,000 +0 0.06% 202,300
2025-09-16 2025-09-12 0.330 595,000 +0 0.06% 196,350
2025-09-15 2025-09-11 0.320 595,000 +0 0.06% 190,400
2025-09-12 2025-09-10 0.340 595,000 -1,000 0.06% 202,300
2025-09-04 2025-09-02 0.300 596,000 -30,000 0.06% 178,800
2025-06-27 2025-06-25 0.300 626,000 -1,000 0.06% 187,800
2025-06-24 2025-06-20 0.295 627,000 +1,000 0.06% 184,965
2025-06-03 2025-05-30 0.300 626,000 -1,000 0.06% 187,800
2025-04-09 2025-04-07 0.350 627,000 -80,000 0.06% 219,450
2025-04-01 2025-03-28 0.390 707,000 -20,000 0.07% 275,730
2025-03-31 2025-03-27 0.400 727,000 -50,000 0.07% 290,800
2025-03-21 2025-03-19 0.440 777,000 -50,000 0.08% 341,880
2025-02-26 2025-02-24 0.435 827,000 +50,000 0.08% 359,745
2025-02-12 2025-02-10 0.415 777,000 -10,000 0.08% 322,455
2025-01-08 2025-01-06 0.450 787,000 -1,000 0.08% 354,150
2024-12-05 2024-12-03 0.430 788,000 -10,000 0.08% 338,840
2024-08-27 2024-08-23 0.560 798,000 -1,000 0.08% 446,880
2024-07-11 2024-07-09 0.720 799,000 -1,000 0.08% 575,280
2024-06-04 2024-05-31 0.802 800,000 +31,579 0.08% 641,315
2024-05-14 2024-05-10 0.750 768,421 -38,421 0.08% 576,000
2024-05-06 2024-05-02 0.760 806,842 +19,210 0.08% 613,200
2024-04-17 2024-04-15 0.760 787,632 +19,211 0.08% 598,600
2023-10-05 2023-10-03 0.824 768,421 +31,255 0.08% 632,986
2023-09-18 2023-09-14 0.867 737,166 +46,131 0.08% 639,200
2023-08-14 2023-08-10 0.878 691,035 +9,226 0.07% 606,690
2023-06-06 2023-06-02 0.889 681,809 +25,252 0.07% 606,264
2023-01-31 2023-01-27 1.013 656,557 +8,884 0.07% 665,100
2023-01-12 2023-01-10 1.013 647,673 +26,653 0.07% 656,100
2022-12-21 2022-12-19 0.968 621,020 +17,769 0.07% 601,140
2022-12-15 2022-12-13 0.991 603,251 -17,769 0.07% 597,520
2022-11-10 2022-11-08 0.833 621,020 +8,885 0.07% 517,260
2022-11-03 2022-11-01 0.822 612,135 +8,884 0.07% 502,970
2022-10-06 2022-10-03 0.912 603,251 +22,622 0.07% 550,255
2022-07-11 2022-07-07 0.994 580,629 -855 0.07% 577,150
2022-07-04 2022-06-29 1.017 581,484 -25,654 0.07% 591,600
2022-06-16 2022-06-14 1.017 607,138 -855 0.07% 617,700
2022-06-08 2022-06-06 1.078 607,993 +20,727 0.07% 655,124
2022-05-25 2022-05-23 1.053 587,266 +8,260 0.07% 618,570
2022-04-22 2022-04-20 1.126 579,006 +8,260 0.07% 651,930
2022-03-21 2022-03-17 0.944 570,746 -16,520 0.07% 538,980
2022-03-17 2022-03-15 0.896 587,266 +16,520 0.07% 526,140
2022-02-09 2022-02-07 1.065 570,746 +826 0.07% 608,080
2022-01-20 2022-01-18 1.065 569,920 -826 0.07% 607,200
2021-10-15 2021-10-11 1.090 570,746 +16,519 0.07% 621,900
2021-09-29 2021-09-27 1.151 554,227 +18,073 0.07% 638,129
2021-09-28 2021-09-24 1.151 536,154 -103,875 0.07% 617,320
2021-09-23 2021-09-20 1.101 640,029 -81,502 0.08% 704,880
2021-09-10 2021-09-08 1.226 721,531 -15,981 0.09% 884,940
2021-09-06 2021-09-02 1.164 737,512 +23,971 0.09% 858,390
2021-09-03 2021-09-01 1.176 713,541 +799 0.09% 839,420
2021-08-31 2021-08-27 1.189 712,742 +23,971 0.09% 847,400
2021-08-30 2021-08-26 1.201 688,771 +1,599 0.08% 827,521
2021-08-27 2021-08-25 1.176 687,172 +87,894 0.08% 808,399
2021-08-25 2021-08-23 1.189 599,278 +23,971 0.07% 712,500
2021-08-20 2021-08-18 1.239 575,307 +39,952 0.07% 712,800
2021-08-19 2021-08-17 1.252 535,355 -9,589 0.07% 670,000
2021-08-17 2021-08-13 1.252 544,944 -31,961 0.07% 682,000
2021-08-05 2021-08-03 1.264 576,905 -15,981 0.07% 729,220
2021-08-04 2021-08-02 1.277 592,886 +47,942 0.07% 756,840
2021-06-29 2021-06-25 1.289 544,944 -27,966 0.07% 702,460
2021-06-23 2021-06-21 1.264 572,910 -39,952 0.07% 724,170
2021-06-17 2021-06-15 1.226 612,862 -111,865 0.08% 751,660
2021-06-16 2021-06-11 1.226 724,727 -14,383 0.09% 888,860
2021-06-15 2021-06-10 1.226 739,110 -132,640 0.09% 906,500
2021-05-26 2021-05-24 1.290 871,750 -799 0.11% 1,124,742
2021-05-25 2021-05-21 1.303 872,549 +26,176 0.11% 1,137,031
2021-05-11 2021-05-07 1.290 846,373 +775 0.11% 1,092,000
2021-05-07 2021-05-05 1.290 845,598 +95,334 0.11% 1,091,000
2021-05-04 2021-04-30 1.316 750,264 +38,753 0.10% 987,359
2021-05-03 2021-04-29 1.329 711,511 +65,881 0.09% 945,540
2021-04-30 2021-04-28 1.329 645,630 +77,506 0.08% 857,989
2021-04-19 2021-04-15 1.239 568,124 +3,876 0.07% 703,680
2021-03-31 2021-03-29 1.200 564,248 -776 0.07% 677,039
2021-03-02 2021-02-26 1.213 565,024 -15,501 0.07% 685,261
2021-02-26 2021-02-24 1.226 580,525 +15,501 0.07% 711,550
2021-02-24 2021-02-22 1.187 565,024 -31,002 0.07% 670,681
2021-01-25 2021-01-21 1.032 596,026 -775 0.08% 615,200
2020-11-24 2020-11-20 1.058 596,801 +7,750 0.08% 631,400
2020-11-17 2020-11-13 1.071 589,051 +5,426 0.07% 630,800
2020-11-16 2020-11-12 1.110 583,625 +46,504 0.07% 647,580
2020-10-28 2020-10-23 1.084 537,121 +7,751 0.07% 582,120
2020-10-15 2020-10-12 1.135 529,370 -39,529 0.07% 601,039
2020-10-14 2020-10-09 1.122 568,899 +4,651 0.07% 638,580
2020-09-29 2020-09-25 1.174 564,248 +39,528 0.07% 662,479
2020-08-26 2020-08-24 1.200 524,720 -7,751 0.07% 629,610
2020-08-11 2020-08-07 1.110 532,471 +7,751 0.07% 590,820
2020-07-17 2020-07-15 1.187 524,720 -775 0.07% 622,840
2020-07-15 2020-07-13 1.252 525,495 +4,650 0.07% 657,660
2020-06-24 2020-06-22 1.303 520,845 +3,101 0.07% 678,720
2020-06-23 2020-06-19 1.290 517,744 -3,101 0.07% 667,999
2020-05-26 2020-05-22 1.264 520,845 -23,252 0.07% 658,560
2020-05-22 2020-05-20 1.415 544,097 +3,332 0.07% 770,035
2020-04-03 2020-04-01 1.308 540,765 -7,490 0.07% 707,559
2020-03-31 2020-03-27 1.348 548,255 +22,469 0.07% 739,320
2020-03-24 2020-03-20 1.335 525,786 -10,486 0.07% 702,000
2020-03-23 2020-03-19 1.268 536,272 +7,490 0.07% 680,201
2020-03-17 2020-03-13 1.429 528,782 -37,449 0.07% 755,420
2020-03-06 2020-03-04 1.455 566,231 -749 0.07% 824,040
2020-02-28 2020-02-26 1.522 566,980 +41,943 0.07% 862,980
2020-02-24 2020-02-20 1.616 525,037 -56,923 0.07% 848,210
2020-02-20 2020-02-18 1.589 581,960 -17,975 0.08% 924,631
2020-02-12 2020-02-10 1.575 599,935 +74,898 0.08% 945,180
2020-02-05 2020-02-03 1.602 525,037 -749 0.07% 841,200
2020-01-31 2020-01-29 1.642 525,786 +749 0.07% 863,460
2019-12-30 2019-12-24 1.709 525,037 -7,490 0.07% 897,280
2019-12-19 2019-12-17 1.696 532,527 +749 0.07% 902,971
2019-11-26 2019-11-22 1.709 531,778 +749 0.07% 908,801
2019-10-21 2019-10-17 1.722 531,029 +7,490 0.07% 914,611
2019-09-30 2019-09-26 1.913 523,539 +22,470 0.07% 1,001,491
2019-09-27 2019-09-25 1.913 501,069 +21,944 0.07% 958,508
2019-08-30 2019-08-28 1.829 479,125 -75,915 0.07% 876,390
2019-08-29 2019-08-27 1.857 555,040 +14,324 0.08% 1,030,750
2019-08-20 2019-08-16 1.843 540,716 +4,297 0.07% 996,600
2019-08-16 2019-08-14 1.829 536,419 +7,162 0.07% 981,190
2019-08-12 2019-08-08 1.927 529,257 +4,297 0.07% 1,019,819
2019-07-10 2019-07-08 2.094 524,960 +7,162 0.07% 1,099,499
2019-07-08 2019-07-04 2.067 517,798 +2,148 0.07% 1,070,039
2019-05-31 2019-05-29 2.164 515,650 -7,162 0.07% 1,116,000
2019-05-29 2019-05-27 2.321 522,812 +10,027 0.07% 1,213,507
2019-05-28 2019-05-24 2.307 512,785 +19,229 0.07% 1,182,794
2019-05-07 2019-05-03 2.350 493,556 -96,505 0.07% 1,159,921
2019-05-06 2019-05-02 2.292 590,061 -13,787 0.08% 1,352,480
2019-04-29 2019-04-25 2.205 603,848 -17,233 0.09% 1,331,521
2019-04-17 2019-04-15 2.191 621,081 -34,466 0.09% 1,360,511
2019-04-12 2019-04-10 2.162 655,547 +4,136 0.09% 1,416,990
2019-03-29 2019-03-27 2.176 651,411 -13,786 0.09% 1,417,500
2019-03-25 2019-03-21 2.133 665,197 -49,632 0.09% 1,418,549
2019-03-14 2019-03-12 2.104 714,829 -20,679 0.10% 1,503,651
2019-03-12 2019-03-08 2.045 735,508 -690 0.10% 1,504,469
2019-02-01 2019-01-30 1.944 736,198 +13,787 0.11% 1,431,121
2018-12-05 2018-12-03 1.958 722,411 +34,466 0.10% 1,414,800
2018-11-29 2018-11-27 1.929 687,945 -13,787 0.10% 1,327,340
2018-09-27 2018-09-24 2.200 701,732 +26,256 0.10% 1,544,052
2018-09-26 2018-09-21 2.185 675,476 +6,635 0.10% 1,476,099
2018-09-24 2018-09-20 2.155 668,841 -13,271 0.10% 1,441,440
2018-09-21 2018-09-19 2.125 682,112 -65,689 0.10% 1,449,481
2018-09-13 2018-09-11 2.065 747,801 +13,270 0.11% 1,543,989
2018-09-12 2018-09-10 2.080 734,531 +19,906 0.11% 1,527,661
2018-09-05 2018-09-03 2.125 714,625 -47,111 0.11% 1,518,571
2018-08-29 2018-08-27 2.155 761,736 +13,271 0.11% 1,641,641
2018-08-03 2018-08-01 2.050 748,465 -663 0.11% 1,534,080
2018-05-29 2018-05-25 2.279 749,128 +30,786 0.11% 1,707,208
2018-05-18 2018-05-16 2.263 718,342 -637 0.11% 1,625,759
2018-05-04 2018-05-02 2.247 718,979 -6,362 0.11% 1,615,901
2018-04-20 2018-04-18 2.216 725,341 -12,725 0.11% 1,607,400
2018-03-27 2018-03-23 2.263 738,066 +15,906 0.11% 1,670,399
2018-03-26 2018-03-22 2.358 722,160 -12,725 0.11% 1,702,500
2018-03-23 2018-03-21 2.342 734,885 +13,361 0.11% 1,720,950
2018-03-21 2018-03-19 2.373 721,524 +6,363 0.11% 1,712,341
2018-03-20 2018-03-16 2.373 715,161 +16,543 0.11% 1,697,240
2018-03-09 2018-03-07 2.185 698,618 -6,363 0.11% 1,526,220
2018-02-21 2018-02-15 2.200 704,981 +3,818 0.11% 1,551,201
2018-02-08 2018-02-06 2.216 701,163 +89,077 0.11% 1,553,820
2018-02-07 2018-02-05 2.295 612,086 -12,089 0.09% 1,404,520
2018-01-31 2018-01-29 2.310 624,175 -636 0.10% 1,442,070
2018-01-19 2018-01-17 2.279 624,811 -637 0.10% 1,423,899
2018-01-18 2018-01-16 2.279 625,448 +637 0.10% 1,425,351
2018-01-15 2018-01-11 2.279 624,811 +6,362 0.10% 1,423,899
2018-01-12 2018-01-10 2.263 618,449 -19,088 0.10% 1,399,680
2018-01-08 2018-01-04 2.247 637,537 -47,083 0.10% 1,432,861
2018-01-05 2018-01-03 2.247 684,620 -6,363 0.11% 1,538,679
2018-01-04 2018-01-02 2.216 690,983 +19,088 0.11% 1,531,260
2017-12-04 2017-11-30 2.090 671,895 -636 0.10% 1,404,480
2017-11-21 2017-11-17 2.106 672,531 +31,813 0.10% 1,416,379
2017-11-14 2017-11-10 2.200 640,718 +12,725 0.10% 1,409,800
2017-11-10 2017-11-08 2.200 627,993 -14,634 0.10% 1,381,800
2017-11-08 2017-11-06 2.185 642,627 +6,363 0.10% 1,403,900
2017-11-03 2017-11-01 2.263 636,264 +12,725 0.10% 1,440,000
2017-10-30 2017-10-26 2.263 623,539 +31,813 0.10% 1,411,200
2017-10-19 2017-10-17 2.310 591,726 -636 0.09% 1,367,101
2017-10-17 2017-10-13 2.295 592,362 +6,363 0.09% 1,359,260
2017-10-16 2017-10-12 2.295 585,999 +19,088 0.09% 1,344,659
2017-10-10 2017-10-06 2.295 566,911 +14,634 0.09% 1,300,859
2017-10-09 2017-10-04 2.295 552,277 -19,088 0.09% 1,267,279
2017-10-04 2017-09-29 2.232 571,365 +12,725 0.09% 1,275,159
2017-09-28 2017-09-26 2.352 558,640 +39,554 0.09% 1,314,168
2017-09-22 2017-09-20 2.352 519,086 +12,242 0.08% 1,221,119
2017-09-15 2017-09-13 2.303 506,844 +24,486 0.08% 1,167,481
2017-09-13 2017-09-11 2.336 482,358 +12,242 0.08% 1,126,839
2017-09-08 2017-09-06 2.320 470,116 +12,243 0.08% 1,090,560
2017-08-29 2017-08-25 2.303 457,873 +5,509 0.07% 1,054,679
2017-08-24 2017-08-21 2.467 452,364 +6,121 0.07% 1,115,890
2017-08-10 2017-08-08 2.614 446,243 +6,121 0.07% 1,166,400
2017-08-08 2017-08-04 2.630 440,122 +30,607 0.07% 1,157,591
2017-08-07 2017-08-03 2.614 409,515 +104,062 0.07% 1,070,400
2017-08-03 2017-08-01 2.646 305,453 +18,364 0.05% 808,380
2017-07-26 2017-07-24 2.679 287,089 -6,121 0.05% 769,160
2017-07-21 2017-07-19 2.728 293,210 -24,485 0.05% 799,929
2017-07-20 2017-07-18 2.875 317,695 +31,218 0.05% 913,439
2017-07-07 2017-07-05 3.169 286,477 -19,588 0.05% 907,920
2017-07-05 2017-07-03 3.202 306,065 -12,243 0.05% 980,000
2017-06-13 2017-06-09 3.202 318,308 +6,122 0.05% 1,019,201
2017-06-09 2017-06-07 3.218 312,186 +6,121 0.05% 1,004,699
2017-06-07 2017-06-05 3.300 306,065 +6,121 0.05% 1,010,000
2017-05-31 2017-05-26 3.765 299,944 -6,121 0.05% 1,129,334
2017-05-29 2017-05-25 3.782 306,065 +31,441 0.05% 1,157,619
2017-05-26 2017-05-24 3.714 274,624 +3,506 0.05% 1,019,901
2017-05-25 2017-05-23 3.697 271,118 +2,337 0.05% 1,002,240
2017-05-09 2017-05-05 3.662 268,781 -23,372 0.05% 984,401
2017-04-18 2017-04-12 3.697 292,153 +5,843 0.05% 1,080,000
2017-04-13 2017-04-11 3.680 286,310 +5,843 0.05% 1,053,500
2017-04-10 2017-04-06 3.731 280,467 +11,686 0.05% 1,046,401
2017-04-07 2017-04-05 3.748 268,781 -5,843 0.05% 1,007,401
2017-04-06 2017-04-03 3.748 274,624 +29,215 0.05% 1,029,301
2017-04-05 2017-03-31 3.851 245,409 +5,844 0.04% 945,002
2017-03-31 2017-03-29 4.022 239,565 -29,216 0.04% 963,498
2017-03-09 2017-03-07 3.816 268,781 -9,933 0.05% 1,025,801
2017-02-28 2017-02-24 3.714 278,714 +5,843 0.05% 1,035,090
2017-02-23 2017-02-21 3.594 272,871 -11,686 0.05% 980,700
2017-02-17 2017-02-15 3.645 284,557 +23,372 0.05% 1,037,310
2017-01-16 2017-01-12 3.372 261,185 -9,933 0.04% 880,591
2017-01-13 2017-01-11 3.372 271,118 +584 0.05% 914,080
2017-01-11 2017-01-09 3.320 270,534 +11,686 0.05% 898,221
2017-01-05 2017-01-03 3.269 258,848 +5,844 0.04% 846,131
2016-12-09 2016-12-07 3.560 253,004 +5,843 0.04% 900,638
2016-12-08 2016-12-06 3.560 247,161 -23,373 0.04% 879,838
2016-12-02 2016-11-30 3.645 270,534 -11,686 0.05% 986,191
2016-11-29 2016-11-25 3.423 282,220 +11,686 0.05% 966,001
2016-11-24 2016-11-22 3.526 270,534 +5,843 0.05% 953,781
2016-11-14 2016-11-10 3.594 264,691 -5,843 0.04% 951,301
2016-11-11 2016-11-09 3.560 270,534 +5,843 0.05% 963,041
2016-11-08 2016-11-04 3.594 264,691 +11,687 0.04% 951,301
2016-11-07 2016-11-03 3.560 253,004 +11,686 0.04% 900,638
2016-10-26 2016-10-24 3.834 241,318 +11,686 0.04% 925,119
2016-10-17 2016-10-13 3.936 229,632 +14,023 0.04% 903,899
2016-10-14 2016-10-12 4.056 215,609 +5,843 0.04% 874,530
2016-10-12 2016-10-07 4.125 209,766 +5,843 0.04% 865,191
2016-10-11 2016-10-06 4.142 203,923 +5,843 0.03% 844,581
2016-10-06 2016-10-04 4.279 198,080 +5,843 0.03% 847,501
2016-09-30 2016-09-28 4.298 192,237 -5,843 0.03% 826,287
2016-09-29 2016-09-27 4.158 198,080 +4,851 0.03% 823,601
2016-09-28 2016-09-26 4.088 193,229 +5,700 0.03% 789,871
2016-09-19 2016-09-14 4.035 187,529 -570 0.03% 756,701
2016-09-15 2016-09-13 3.965 188,099 +6,840 0.03% 745,801
2016-09-13 2016-09-09 4.105 181,259 +17,100 0.03% 744,121
2016-09-12 2016-09-08 4.105 164,159 -5,700 0.03% 673,920
2016-09-07 2016-09-05 4.070 169,859 -24,510 0.03% 691,360
2016-09-06 2016-09-02 3.772 194,369 -22,800 0.03% 733,151
2016-08-25 2016-08-23 3.491 217,169 -570 0.04% 758,191
2016-08-18 2016-08-16 3.333 217,739 -8,550 0.04% 725,801
2016-08-17 2016-08-15 3.386 226,289 +11,400 0.04% 766,211
2016-08-12 2016-08-10 3.281 214,889 +5,700 0.04% 704,991
2016-08-03 2016-07-29 3.088 209,189 +2,850 0.04% 645,921
2016-08-01 2016-07-28 3.105 206,339 +25,650 0.04% 640,741
2016-07-22 2016-07-20 3.263 180,689 +17,100 0.03% 589,620
2016-07-18 2016-07-14 3.228 163,589 -3,420 0.03% 528,080
2016-07-15 2016-07-13 3.228 167,009 +3,420 0.03% 539,120
2016-05-30 2016-05-26 3.617 163,589 +5,700 0.03% 591,753
2016-05-27 2016-05-25 3.635 157,889 +4,737 0.03% 573,990
2016-05-13 2016-05-11 3.744 153,152 -8,847 0.03% 573,389
2016-05-10 2016-05-06 3.599 161,999 +11,058 0.03% 583,071
2016-05-05 2016-05-03 3.509 150,941 -27,645 0.03% 529,621
2016-04-28 2016-04-26 3.871 178,586 -22,115 0.03% 691,222
2016-04-26 2016-04-22 3.690 200,701 -12,164 0.04% 740,518
2016-04-21 2016-04-19 3.744 212,865 +22,116 0.04% 796,949
2016-04-18 2016-04-14 3.852 190,749 +8,846 0.03% 734,849
2016-04-15 2016-04-13 3.473 181,903 +18,799 0.03% 631,680
2016-04-11 2016-04-07 3.599 163,104 -3,871 0.03% 587,048
2016-04-08 2016-04-06 3.545 166,975 +34,833 0.03% 591,921
2016-03-22 2016-03-18 3.147 132,142 -5,529 0.02% 415,859
2016-01-18 2016-01-14 3.635 137,671 +1,106 0.02% 500,489
2015-12-04 2015-12-02 4.124 136,565 +5,529 0.02% 563,158
2015-12-03 2015-12-01 4.142 131,036 +5,528 0.02% 542,728
2015-10-14 2015-10-12 4.558 125,508 -552 0.02% 572,042
2015-10-12 2015-10-08 4.648 126,060 +552 0.02% 585,958
2015-09-30 2015-09-25 4.944 125,508 +2,919 0.02% 620,523
2015-05-28 2015-05-26 6.539 122,589 +5,310 0.02% 801,592
2015-05-05 2015-04-30 6.972 117,279 +4,246 0.02% 817,701
2015-04-28 2015-04-24 6.633 113,033 +2,122 0.02% 749,757
2015-04-23 2015-04-21 6.727 110,911 +531 0.02% 746,131
2015-04-22 2015-04-20 6.727 110,380 -15,920 0.02% 742,559
2015-04-15 2015-04-13 6.972 126,300 -531 0.02% 880,598
2015-04-13 2015-04-09 6.953 126,831 -2,123 0.02% 881,910
2015-04-10 2015-04-08 6.878 128,954 -5,306 0.02% 886,952
2015-03-09 2015-03-05 6.595 134,260 -1,592 0.02% 885,497
2015-01-09 2015-01-07 6.784 135,852 +6,368 0.03% 921,597
2015-01-07 2015-01-05 7.161 129,484 +530 0.02% 927,197
2014-10-07 2014-10-03 7.745 128,954 -1,061 0.02% 998,732
2014-09-30 2014-09-26 8.387 130,015 +531 0.02% 1,090,453
2014-09-29 2014-09-25 8.311 129,484 +1,769 0.02% 1,076,105
2014-08-22 2014-08-20 8.387 127,715 +524 0.02% 1,071,163
2014-08-14 2014-08-12 8.406 127,191 -3,141 0.02% 1,069,198
2014-07-11 2014-07-09 8.788 130,332 -1,047 0.02% 1,145,402
2014-05-29 2014-05-27 9.449 131,379 +1,754 0.02% 1,241,454
2014-03-03 2014-02-27 10.030 129,625 -516 0.02% 1,300,180
2013-12-20 2013-12-18 10.940 130,141 +516 0.02% 1,423,795
2013-12-13 2013-12-11 11.328 129,625 -516 0.02% 1,468,350
2013-12-06 2013-12-04 11.115 130,141 +1,032 0.02% 1,446,475
2013-10-30 2013-10-28 11.657 129,109 +2,066 0.02% 1,505,005
2013-10-04 2013-10-02 10.844 127,043 +517 0.02% 1,377,602
2013-09-30 2013-09-26 11.313 126,526 -8,263 0.02% 1,431,450
2013-09-27 2013-09-25 11.353 134,789 +1,445 0.03% 1,530,210
2013-09-26 2013-09-24 11.255 133,344 -15,837 0.03% 1,500,755
2013-09-25 2013-09-23 11.313 149,181 -20,436 0.03% 1,687,757
2013-08-28 2013-08-26 11.529 169,617 -10,218 0.03% 1,955,479
2013-08-15 2013-08-12 11.333 179,835 +10,218 0.03% 2,038,080
2013-05-30 2013-05-28 10.746 169,617 -511 0.03% 1,822,679
2013-05-27 2013-05-23 10.272 170,128 +2,204 0.03% 1,747,576
2013-04-16 2013-04-12 9.181 167,924 -505 0.03% 1,541,786
2013-03-19 2013-03-15 9.261 168,429 -504 0.03% 1,559,783
2013-02-04 2013-01-31 9.558 168,933 -2,521 0.03% 1,614,700
2013-01-29 2013-01-25 9.657 171,454 +10,085 0.03% 1,655,797
2013-01-28 2013-01-24 9.419 161,369 +10,086 0.03% 1,520,002
2013-01-18 2013-01-16 9.043 151,283 +13,111 0.03% 1,367,998
2013-01-14 2013-01-10 8.825 138,172 -1,009 0.03% 1,219,300
2013-01-11 2013-01-09 8.825 139,181 +2,522 0.03% 1,228,204
2012-11-23 2012-11-21 8.924 136,659 +504 0.03% 1,219,498
2012-11-08 2012-11-06 8.825 136,155 -1,008 0.03% 1,201,501
2012-10-24 2012-10-19 8.448 137,163 -505 0.03% 1,158,716
2012-10-12 2012-10-10 8.428 137,668 +10,086 0.03% 1,160,252
2012-10-09 2012-10-05 8.368 127,582 -1,513 0.02% 1,067,658
2012-10-05 2012-10-03 8.368 129,095 +1,513 0.03% 1,080,320
2012-09-27 2012-09-25 8.534 127,582 +1,879 0.02% 1,088,752
2012-09-26 2012-09-24 8.493 125,703 -497 0.02% 1,067,657
2012-08-22 2012-08-20 7.829 126,200 +4,968 0.02% 988,059
2012-08-16 2012-08-14 8.010 121,232 -497 0.02% 971,123
2012-08-09 2012-08-07 8.051 121,729 -4,968 0.02% 980,004
2012-07-20 2012-07-18 7.970 126,697 +5,465 0.02% 1,009,800
2012-07-19 2012-07-17 7.970 121,232 +35,277 0.02% 966,243
2012-07-18 2012-07-16 8.031 85,955 +14,905 0.02% 690,268
2012-07-13 2012-07-11 8.010 71,050 +24,843 0.01% 569,142
2012-07-04 2012-06-29 7.849 46,207 +9,937 0.01% 362,699
2012-06-21 2012-06-19 7.870 36,270 -14,906 0.01% 285,429
2012-06-04 2012-05-31 7.789 51,176 +1,988 0.01% 398,613
2012-06-01 2012-05-30 7.668 49,188 -497 0.01% 377,188
2012-05-31 2012-05-29 7.421 49,685 -4,472 0.01% 368,722
2012-05-30 2012-05-28 7.114 54,157 +988 0.01% 385,256
2012-05-28 2012-05-24 6.970 53,169 +2,926 0.01% 370,597
2012-05-04 2012-05-02 8.159 50,243 +4,878 0.01% 409,943
2012-04-26 2012-04-24 8.159 45,365 +488 0.01% 370,142
2012-04-19 2012-04-17 8.877 44,877 -5,366 0.01% 398,361
2012-03-26 2012-03-22 8.487 50,243 -7,317 0.01% 426,423
2012-03-23 2012-03-21 8.446 57,560 -487 0.01% 486,164
2012-03-20 2012-03-16 8.364 58,047 -488 0.01% 485,517
2012-03-19 2012-03-15 8.077 58,535 -2,439 0.01% 472,799
2012-03-16 2012-03-14 8.159 60,974 -976 0.01% 497,500
2012-03-09 2012-03-07 7.934 61,950 -10,243 0.01% 491,493
2012-03-06 2012-03-02 8.241 72,193 -488 0.01% 594,958
2012-03-05 2012-03-01 8.241 72,681 -24,390 0.01% 598,979
2012-03-02 2012-02-29 8.282 97,071 +9,268 0.02% 803,963
2012-03-01 2012-02-28 8.282 87,803 -487 0.02% 727,203
2012-02-28 2012-02-24 8.405 88,290 +1,951 0.02% 742,096
2012-02-24 2012-02-22 8.651 86,339 -2,439 0.02% 746,938
2012-02-20 2012-02-16 8.508 88,778 +488 0.02% 755,298
2012-02-16 2012-02-14 8.303 88,290 -4,878 0.02% 733,046
2012-02-15 2012-02-13 8.282 93,168 +2,926 0.02% 771,637
2012-02-14 2012-02-10 8.323 90,242 -1,463 0.02% 751,103
2012-02-13 2012-02-09 8.405 91,705 +3,415 0.02% 770,800
2012-02-10 2012-02-08 8.200 88,290 +7,316 0.02% 723,996
2012-02-09 2012-02-07 8.282 80,974 -1,463 0.02% 670,644
2012-02-08 2012-02-06 7.975 82,437 -1,463 0.02% 657,411
2012-02-06 2012-02-02 7.852 83,900 -69,755 0.02% 658,758
2012-02-03 2012-02-01 7.442 153,655 +72,681 0.03% 1,143,453
2012-02-02 2012-01-31 7.257 80,974 +24,878 0.02% 587,643
2012-02-01 2012-01-30 7.196 56,096 -5,366 0.01% 403,649
2012-01-31 2012-01-27 6.888 61,462 -488 0.01% 423,361
2012-01-30 2012-01-26 7.011 61,950 -487 0.01% 434,343
2012-01-27 2012-01-20 6.786 62,437 -5,366 0.01% 423,677
2012-01-26 2012-01-19 6.950 67,803 -17,073 0.01% 471,209
2012-01-19 2012-01-17 6.560 84,876 -1,463 0.02% 556,801
2012-01-18 2012-01-16 6.458 86,339 +488 0.02% 557,548
2011-11-21 2011-11-17 6.458 85,851 -488 0.02% 554,397
2011-11-15 2011-11-11 5.904 86,339 +488 0.02% 509,758
2011-10-20 2011-10-18 5.043 85,851 +487 0.02% 432,958
2011-10-10 2011-10-06 4.941 85,364 -487 0.02% 421,752
2011-10-07 2011-10-04 4.961 85,851 -48,780 0.02% 425,918
2011-09-22 2011-09-20 5.166 134,631 -4,878 0.03% 695,521
2011-09-19 2011-09-15 5.293 139,509 +3,340 0.03% 738,398
2011-09-07 2011-09-05 5.251 136,169 -2,857 0.03% 715,000
2011-09-06 2011-09-02 5.314 139,026 +23,806 0.03% 738,761
2011-09-05 2011-09-01 5.251 115,220 +26,663 0.02% 605,000
2011-08-30 2011-08-26 4.873 88,557 -4,762 0.02% 431,518
2011-07-06 2011-07-04 5.965 93,319 -476 0.02% 556,642
2011-07-05 2011-06-30 5.944 93,795 +476 0.02% 557,511
2011-06-14 2011-06-10 5.776 93,319 -476 0.02% 539,002
2011-05-19 2011-05-17 5.864 93,795 +2,088 0.02% 550,056
2011-03-16 2011-03-14 6.230 91,707 -931 0.02% 571,302
2011-03-04 2011-03-02 6.187 92,638 -2,327 0.02% 573,121
2011-02-28 2011-02-24 6.122 94,965 -4,656 0.02% 581,398
2011-02-22 2011-02-18 6.230 99,621 -2,327 0.02% 620,603
2011-02-10 2011-02-08 6.122 101,948 +465 0.02% 624,149
2011-01-26 2011-01-24 5.907 101,483 -465 0.02% 599,502
2011-01-24 2011-01-20 5.972 101,948 -466 0.02% 608,819
2011-01-21 2011-01-19 6.058 102,414 -4,189 0.02% 620,402
2010-12-09 2010-12-07 5.821 106,603 +4,655 0.02% 620,588
2010-12-08 2010-12-06 5.800 101,948 +4,655 0.02% 591,299
2010-12-07 2010-12-03 5.736 97,293 +466 0.02% 558,030
2010-12-06 2010-12-02 5.650 96,827 +4,655 0.02% 547,038
2010-11-18 2010-11-16 5.843 92,172 -46,552 0.02% 538,558
2010-11-11 2010-11-09 6.230 138,724 +4,655 0.03% 864,200
2010-11-09 2010-11-05 6.230 134,069 -465 0.03% 835,202
2010-11-08 2010-11-04 6.230 134,534 -466 0.03% 838,098
2010-11-03 2010-11-01 6.316 135,000 +4,655 0.03% 852,601
2010-10-27 2010-10-25 6.359 130,345 +466 0.03% 828,802
2010-10-21 2010-10-19 6.444 129,879 -466 0.03% 836,999
2010-10-20 2010-10-18 6.444 130,345 -931 0.03% 840,002
2010-10-14 2010-10-12 6.423 131,276 +466 0.03% 843,182
2010-09-29 2010-09-27 6.444 130,810 +465 0.03% 842,999
2010-09-27 2010-09-22 6.208 130,345 +18,621 0.03% 809,202
2010-09-24 2010-09-21 6.187 111,724 -2,328 0.02% 691,200
2010-09-16 2010-09-14 6.604 114,052 +4,212 0.02% 753,230
2010-09-15 2010-09-13 6.495 109,840 +456 0.02% 713,363
2010-09-13 2010-09-09 6.538 109,384 +27,346 0.02% 715,201
2010-07-09 2010-07-07 6.604 82,038 -456 0.02% 541,801
2010-06-02 2010-05-31 6.122 82,494 -455 0.02% 504,992
2010-05-18 2010-05-14 6.726 82,949 +1,771 0.02% 557,912
2010-04-23 2010-04-21 6.614 81,178 -2,230 0.02% 536,901
2010-04-22 2010-04-20 6.591 83,408 +1,784 0.02% 549,779
2010-04-20 2010-04-16 6.614 81,624 -5,798 0.02% 539,850
2010-04-19 2010-04-15 6.726 87,422 +10,258 0.02% 587,997
2010-04-13 2010-04-09 6.995 77,164 -4,460 0.02% 539,763
2010-04-12 2010-04-08 6.995 81,624 -11,597 0.02% 570,960
2010-04-09 2010-04-07 7.062 93,221 -8,028 0.02% 658,351
2010-04-08 2010-04-01 6.995 101,249 -13,381 0.02% 708,237
2010-04-07 2010-03-31 6.950 114,630 -34,791 0.03% 796,698
2010-04-01 2010-03-30 7.130 149,421 +5,352 0.03% 1,065,301
2010-03-31 2010-03-29 7.152 144,069 -1,338 0.03% 1,030,374
2010-03-29 2010-03-25 7.062 145,407 -446 0.03% 1,026,903
2010-03-23 2010-03-19 7.040 145,853 +4,461 0.03% 1,026,783
2010-03-19 2010-03-17 7.040 141,392 -8,029 0.03% 995,378
2010-03-18 2010-03-16 6.950 149,421 +8,029 0.03% 1,038,501
2010-03-16 2010-03-12 7.085 141,392 -8,029 0.03% 1,001,718
2010-03-12 2010-03-10 6.973 149,421 -4,460 0.03% 1,041,851
2010-03-10 2010-03-08 7.062 153,881 +12,935 0.03% 1,086,748
2010-03-03 2010-03-01 7.062 140,946 +8,920 0.03% 995,398
2010-03-02 2010-02-26 7.017 132,026 +13,381 0.03% 926,483
2010-03-01 2010-02-25 7.062 118,645 -7,136 0.03% 837,902
2010-02-25 2010-02-23 7.242 125,781 +29,438 0.03% 910,859
2010-02-24 2010-02-22 7.040 96,343 +4,460 0.02% 678,240
2010-02-23 2010-02-19 7.040 91,883 -4,014 0.02% 646,842
2010-02-19 2010-02-17 6.995 95,897 +13,827 0.02% 670,800
2010-02-17 2010-02-11 6.973 82,070 +8,921 0.02% 572,240
2010-01-25 2010-01-21 7.219 73,149 -8,921 0.02% 528,078
2010-01-22 2010-01-20 7.219 82,070 +446 0.02% 592,480
2010-01-19 2010-01-15 7.354 81,624 -22,302 0.02% 600,240
2010-01-18 2010-01-14 7.219 103,926 -4,460 0.02% 750,263
2010-01-15 2010-01-13 7.242 108,386 -446 0.02% 784,891
2010-01-13 2010-01-11 7.309 108,832 -4,906 0.02% 795,440
2010-01-11 2010-01-07 7.085 113,738 -446 0.03% 805,798
2010-01-08 2010-01-06 7.174 114,184 +4,460 0.03% 819,198
2010-01-04 2009-12-29 7.197 109,724 -4,460 0.02% 789,660
2009-12-29 2009-12-24 7.197 114,184 -16,504 0.03% 821,758
2009-12-15 2009-12-11 7.219 130,688 +1,785 0.03% 943,463
2009-12-11 2009-12-09 7.152 128,903 +446 0.03% 921,907
2009-12-10 2009-12-08 7.174 128,457 -7,137 0.03% 921,597
2009-12-08 2009-12-04 7.085 135,594 +3,122 0.03% 960,641
2009-12-07 2009-12-03 7.085 132,472 +446 0.03% 938,522
2009-12-04 2009-12-02 7.174 132,026 +21,856 0.03% 947,203
2009-12-03 2009-12-01 7.219 110,170 +3,122 0.02% 795,340
2009-12-02 2009-11-30 6.793 107,048 +446 0.02% 727,201
2009-11-30 2009-11-26 6.860 106,602 -8,920 0.02% 731,342
2009-11-27 2009-11-25 6.883 115,522 -446 0.03% 795,127
2009-11-26 2009-11-24 6.905 115,968 +2,230 0.03% 800,797
2009-11-24 2009-11-20 7.152 113,738 +15,165 0.03% 813,448
2009-11-23 2009-11-19 6.995 98,573 -4,014 0.02% 689,519
2009-11-20 2009-11-18 7.174 102,587 +8,028 0.02% 735,997
2009-11-17 2009-11-13 6.569 94,559 -892 0.02% 621,161
2009-11-16 2009-11-12 6.053 95,451 -4,460 0.02% 577,800
2009-11-11 2009-11-09 6.053 99,911 -446 0.02% 604,798
2009-11-10 2009-11-06 6.165 100,357 -8,921 0.02% 618,748
2009-11-06 2009-11-04 6.009 109,278 -892 0.02% 656,600
2009-11-02 2009-10-29 6.121 110,170 +446 0.02% 674,310
2009-10-28 2009-10-23 6.278 109,724 -4,906 0.02% 688,800
2009-10-22 2009-10-20 6.300 114,630 +5,798 0.03% 722,168
2009-10-14 2009-10-12 6.076 108,832 -4,460 0.02% 661,240
2009-10-13 2009-10-09 5.874 113,292 -4,461 0.02% 665,478
2009-10-09 2009-10-07 6.255 117,753 -446 0.03% 736,563
2009-09-30 2009-09-28 6.307 118,199 +2,646 0.03% 745,437
2009-09-29 2009-09-25 6.307 115,553 -5,669 0.03% 728,750
2009-09-28 2009-09-24 6.238 121,222 +9,593 0.03% 756,162
2009-09-25 2009-09-23 6.146 111,629 -2,180 0.03% 686,083
2009-09-24 2009-09-22 5.642 113,809 -13,953 0.03% 642,061
2009-09-21 2009-09-17 5.779 127,762 +8,285 0.03% 738,358
2009-09-18 2009-09-16 5.710 119,477 -4,361 0.03% 682,257
2009-09-15 2009-09-11 5.802 123,838 +17,442 0.03% 718,520
2009-09-11 2009-09-09 5.504 106,396 -436 0.02% 585,600
2009-08-14 2009-08-12 5.504 106,832 +436 0.02% 588,000
2009-08-10 2009-08-06 5.619 106,396 -436 0.02% 597,800
2009-08-07 2009-08-05 5.504 106,832 +4,360 0.02% 588,000
2009-07-23 2009-07-21 5.137 102,472 -6,104 0.02% 526,402
2009-06-30 2009-06-26 5.045 108,576 -436 0.02% 547,799
2009-06-23 2009-06-19 4.977 109,012 +436 0.02% 542,499
2009-06-12 2009-06-10 5.366 108,576 -436 0.02% 582,659
2009-06-03 2009-06-01 5.045 109,012 -436 0.02% 549,999
2009-06-02 2009-05-29 4.816 109,448 -8,721 0.02% 527,098
2009-06-01 2009-05-27 4.701 118,169 -9,157 0.03% 555,549
2009-05-29 2009-05-26 4.610 127,326 +436 0.03% 586,918
2009-05-19 2009-05-15 4.587 126,890 -26,163 0.03% 581,999
2009-05-15 2009-05-13 4.958 153,053 -436 0.03% 758,778
2009-05-14 2009-05-12 4.840 153,489 +7,350 0.03% 742,822
2009-05-13 2009-05-11 4.840 146,139 +1,271 0.03% 707,251
2009-05-08 2009-05-06 4.769 144,868 +4,236 0.03% 690,840
2009-04-29 2009-04-27 4.722 140,632 -424 0.03% 664,000
2009-04-06 2009-04-02 4.556 141,056 -423 0.03% 642,692
2009-03-30 2009-03-26 4.367 141,479 -424 0.03% 617,899
2009-03-06 2009-03-04 3.541 141,903 -423 0.03% 502,501
2009-02-02 2009-01-29 3.872 142,326 -424 0.03% 551,038
2009-01-12 2009-01-08 3.966 142,750 -424 0.03% 566,160
2008-12-02 2008-11-28 2.951 143,174 -423 0.03% 422,501
2008-11-28 2008-11-26 2.904 143,597 -4,236 0.03% 416,969
2008-11-10 2008-11-06 2.904 147,833 -2,542 0.03% 429,270
2008-11-07 2008-11-05 3.045 150,375 +2,542 0.03% 457,951
2008-10-27 2008-10-23 3.069 147,833 -424 0.03% 453,700
2008-10-02 2008-09-29 4.185 148,257 +5,233 0.03% 620,398
2008-09-18 2008-09-16 4.527 143,024 -28,605 0.03% 647,499
2008-09-17 2008-09-12 4.772 171,629 -16,754 0.04% 819,000
2008-09-16 2008-09-11 4.650 188,383 -44,951 0.05% 875,899
2008-09-12 2008-09-10 4.454 233,334 -26,561 0.06% 1,039,222
2008-09-10 2008-09-08 4.038 259,895 -409 0.06% 1,049,399
2008-09-03 2008-09-01 5.139 260,304 -11,033 0.06% 1,337,701
2008-08-29 2008-08-27 5.139 271,337 -17,980 0.07% 1,394,399
2008-08-13 2008-08-11 5.604 289,317 +408 0.07% 1,621,318
2008-08-11 2008-08-07 5.555 288,909 -408 0.07% 1,604,892
2008-07-31 2008-07-29 5.653 289,317 +408 0.07% 1,635,478
2008-07-28 2008-07-24 5.677 288,909 -408 0.07% 1,640,242
2008-07-23 2008-07-21 5.873 289,317 -409 0.07% 1,699,198
2008-07-21 2008-07-17 5.751 289,726 -409 0.07% 1,666,150
2008-07-17 2008-07-15 5.873 290,135 -408 0.07% 1,704,002
2008-07-09 2008-07-07 5.873 290,543 -17,163 0.07% 1,706,398
2008-07-04 2008-07-02 5.873 307,706 -409 0.07% 1,807,199
2008-07-03 2008-06-30 5.995 308,115 -408 0.07% 1,847,301
2008-06-26 2008-06-24 5.995 308,523 -409 0.07% 1,849,747
2008-06-24 2008-06-20 5.995 308,932 +409 0.07% 1,852,200
2008-06-13 2008-06-11 5.775 308,523 -4,087 0.07% 1,781,797
2008-06-06 2008-06-04 5.995 312,610 +4,087 0.08% 1,874,251
2008-06-02 2008-05-29 5.995 308,523 +408 0.07% 1,849,747
2008-05-26 2008-05-22 5.751 308,115 -408 0.07% 1,771,901
2008-05-15 2008-05-13 5.999 308,523 +6,454 0.07% 1,850,715
2008-05-07 2008-05-05 6.049 302,069 -400 0.07% 1,827,100
2008-04-29 2008-04-25 5.999 302,469 +12,403 0.07% 1,814,400
2008-04-24 2008-04-22 6.099 290,066 +12,003 0.07% 1,768,999
2008-04-15 2008-04-11 6.199 278,063 +400 0.07% 1,723,597
2008-04-10 2008-04-08 6.249 277,663 -4,802 0.07% 1,734,997
2008-04-08 2008-04-03 6.149 282,465 +4,802 0.07% 1,736,763
2008-03-26 2008-03-20 6.024 277,663 -400 0.07% 1,672,538
2008-03-18 2008-03-14 5.999 278,063 +6,801 0.07% 1,667,997
2008-03-17 2008-03-13 6.224 271,262 -4,001 0.07% 1,688,220
2008-03-11 2008-03-07 6.299 275,263 -2,400 0.07% 1,733,761
2008-03-06 2008-03-04 6.249 277,663 -400 0.07% 1,734,997
2008-02-29 2008-02-27 6.049 278,063 -401 0.07% 1,681,897
2008-02-22 2008-02-20 5.999 278,464 -8,802 0.07% 1,670,402
2008-02-21 2008-02-19 5.999 287,266 +8,802 0.07% 1,723,202
2008-02-11 2008-02-04 5.999 278,464 -400 0.07% 1,670,402
2008-01-30 2008-01-28 6.174 278,864 -400 0.07% 1,721,592
2008-01-28 2008-01-24 6.049 279,264 -20,805 0.07% 1,689,161
2008-01-18 2008-01-16 6.249 300,069 +4,001 0.07% 1,875,003
2008-01-17 2008-01-15 6.499 296,068 -8,001 0.07% 1,924,003
2008-01-16 2008-01-14 6.524 304,069 +17,203 0.07% 1,983,597
2008-01-14 2008-01-10 6.648 286,866 +401 0.07% 1,907,223
2008-01-09 2008-01-07 6.823 286,465 -12,003 0.07% 1,954,677
2008-01-08 2008-01-04 6.823 298,468 -3,601 0.07% 2,036,579
2008-01-02 2007-12-27 6.598 302,069 -800 0.07% 1,993,200
2007-12-28 2007-12-24 6.623 302,869 -400 0.07% 2,006,049
2007-12-27 2007-12-20 6.698 303,269 +400 0.07% 2,031,438
2007-12-20 2007-12-18 6.598 302,869 -4,401 0.07% 1,998,479
2007-12-19 2007-12-17 6.449 307,270 +400 0.08% 1,981,439
2007-12-17 2007-12-13 6.623 306,870 +800 0.08% 2,032,550
2007-12-14 2007-12-12 6.973 306,070 -400 0.08% 2,134,351
2007-12-11 2007-12-07 6.998 306,470 -400 0.08% 2,144,800
2007-12-10 2007-12-06 6.673 306,870 -800 0.08% 2,047,890
2007-12-07 2007-12-05 6.249 307,670 +400 0.08% 1,922,498
2007-11-23 2007-11-21 6.249 307,270 +400 0.08% 1,919,999
2007-11-22 2007-11-20 6.374 306,870 +1,200 0.08% 1,955,850
2007-11-20 2007-11-16 6.424 305,670 -108,024 0.08% 1,963,481
2007-11-19 2007-11-15 6.598 413,694 +800 0.10% 2,729,757
2007-11-16 2007-11-14 6.673 412,894 -1,201 0.10% 2,755,438
2007-11-15 2007-11-13 6.524 414,095 -400 0.10% 2,701,353
2007-11-14 2007-11-12 6.399 414,495 +801 0.10% 2,652,162
2007-11-13 2007-11-09 6.698 413,694 +400 0.10% 2,771,117
2007-11-09 2007-11-07 6.823 413,294 +1,200 0.10% 2,820,087
2007-11-06 2007-11-02 6.623 412,094 -1,600 0.10% 2,729,499
2007-11-05 2007-11-01 6.723 413,694 -401 0.10% 2,781,457
2007-11-01 2007-10-30 6.449 414,095 -12,002 0.10% 2,670,303
2007-10-31 2007-10-29 6.573 426,097 +400 0.10% 2,800,948
2007-10-30 2007-10-26 6.573 425,697 -2,001 0.10% 2,798,319
2007-10-29 2007-10-25 6.748 427,698 -800 0.11% 2,886,302
2007-10-26 2007-10-24 6.748 428,498 -10,802 0.11% 2,891,701
2007-10-25 2007-10-23 6.798 439,300 +400 0.11% 2,986,558
2007-10-24 2007-10-22 6.573 438,900 +5,201 0.11% 2,885,109
2007-10-23 2007-10-18 6.873 433,699 -1,600 0.11% 2,981,000
2007-10-22 2007-10-17 6.773 435,299 -400 0.11% 2,948,477
2007-10-18 2007-10-16 6.898 435,699 -401 0.11% 3,005,637
2007-10-17 2007-10-15 6.873 436,100 -20,404 0.11% 2,997,503
2007-10-16 2007-10-12 6.898 456,504 +4,001 0.11% 3,149,158
2007-10-15 2007-10-11 6.923 452,503 +4,001 0.11% 3,132,868
2007-10-12 2007-10-10 6.948 448,502 +400 0.11% 3,116,377
2007-10-11 2007-10-09 6.873 448,102 +19,204 0.11% 3,079,998
2007-10-10 2007-10-08 6.898 428,898 -1,600 0.11% 2,958,720
2007-10-09 2007-10-05 7.048 430,498 +800 0.11% 3,034,318
2007-10-05 2007-10-03 6.998 429,698 -3,201 0.11% 3,007,199
2007-10-03 2007-09-28 7.223 432,899 +400 0.11% 3,126,981
2007-10-02 2007-09-27 7.657 432,499 -23,205 0.11% 3,311,551
2007-09-28 2007-09-25 7.580 455,704 +8,649 0.11% 3,454,334
2007-09-27 2007-09-24 7.657 447,055 -3,526 0.11% 3,423,003
2007-09-25 2007-09-21 7.708 450,581 -4,310 0.11% 3,473,001
2007-09-24 2007-09-20 7.657 454,891 +8,228 0.11% 3,483,002
2007-09-21 2007-09-19 7.376 446,663 -7,444 0.11% 3,294,602
2007-09-20 2007-09-18 7.478 454,107 -784 0.11% 3,395,869
2007-09-19 2007-09-17 7.657 454,891 +1,567 0.11% 3,483,002
2007-09-18 2007-09-14 7.912 453,324 -391 0.11% 3,586,704
2007-09-17 2007-09-13 8.014 453,715 -10,971 0.11% 3,636,117
2007-09-14 2007-09-12 7.886 464,686 -8,620 0.12% 3,664,740
2007-09-13 2007-09-11 7.835 473,306 -392 0.12% 3,708,561
2007-09-12 2007-09-10 7.657 473,698 -3,918 0.12% 3,627,003
2007-09-11 2007-09-07 7.631 477,616 +784 0.12% 3,644,812
2007-09-10 2007-09-06 7.223 476,832 +6,269 0.12% 3,444,109
2007-09-07 2007-09-05 6.687 470,563 +1,175 0.12% 3,146,619
2007-09-06 2007-09-04 6.508 469,388 -4,310 0.12% 3,054,902
2007-09-04 2007-08-31 6.304 473,698 -391 0.12% 2,986,232
2007-09-03 2007-08-30 6.355 474,089 +1,959 0.12% 3,012,897
2007-08-30 2007-08-28 6.330 472,130 +4,309 0.12% 2,988,397
2007-08-29 2007-08-27 6.381 467,821 +7,053 0.12% 2,985,003
2007-08-28 2007-08-24 6.457 460,768 -3,526 0.12% 2,975,280
2007-08-27 2007-08-23 6.279 464,294 -1,176 0.12% 2,915,099
2007-08-24 2007-08-22 6.457 465,470 +784 0.12% 3,005,642
2007-08-23 2007-08-21 6.585 464,686 +6,661 0.12% 3,059,880
2007-08-22 2007-08-20 6.636 458,025 +4,701 0.12% 3,039,398
2007-08-21 2007-08-17 6.125 453,324 -1,175 0.11% 2,776,803
2007-08-16 2007-08-14 7.248 454,499 +392 0.11% 3,294,400
2007-08-14 2007-08-10 7.402 454,107 -392 0.11% 3,361,099
2007-08-13 2007-08-09 7.580 454,499 +784 0.11% 3,445,200
2007-08-10 2007-08-08 7.657 453,715 +1,175 0.11% 3,473,997
2007-08-09 2007-08-07 7.606 452,540 +2,351 0.11% 3,441,900
2007-08-08 2007-08-06 7.631 450,189 -19,982 0.11% 3,435,509
2007-08-07 2007-08-03 7.733 470,171 +783 0.12% 3,635,997
2007-08-06 2007-08-02 7.606 469,388 -3,918 0.12% 3,570,042
2007-08-03 2007-08-01 7.784 473,306 -1,959 0.12% 3,684,401
2007-08-02 2007-07-31 7.886 475,265 -2,743 0.12% 3,748,171
2007-08-01 2007-07-30 7.861 478,008 +1,176 0.12% 3,757,604
2007-07-31 2007-07-27 7.938 476,832 -3,918 0.12% 3,784,869
2007-07-30 2007-07-26 7.963 480,750 +39,181 0.12% 3,828,238
2007-07-27 2007-07-25 7.912 441,569 -2,743 0.11% 3,493,698
2007-07-26 2007-07-24 7.912 444,312 -7,444 0.11% 3,515,400
2007-07-25 2007-07-23 7.861 451,756 -11,755 0.11% 3,551,237
2007-07-24 2007-07-20 7.963 463,511 -2,742 0.12% 3,690,963
2007-07-23 2007-07-19 7.912 466,253 +1,175 0.12% 3,688,998
2007-07-20 2007-07-18 7.835 465,078 -10,971 0.12% 3,644,091
2007-07-19 2007-07-17 7.784 476,049 -33,695 0.12% 3,705,754
2007-07-18 2007-07-16 7.989 509,744 -3,918 0.13% 4,072,129
2007-07-17 2007-07-13 8.040 513,662 +4,701 0.13% 4,129,648
2007-07-16 2007-07-12 8.065 508,961 +1,176 0.13% 4,104,844
2007-07-13 2007-07-11 8.040 507,785 +3,134 0.13% 4,082,399
2007-07-12 2007-07-10 7.963 504,651 -3,134 0.13% 4,018,563
2007-07-10 2007-07-06 8.116 507,785 +23,117 0.13% 4,121,279
2007-07-09 2007-07-05 8.142 484,668 +9,795 0.12% 3,946,027
2007-07-06 2007-07-04 7.989 474,873 +5,093 0.12% 3,793,559
2007-07-05 2007-07-03 7.912 469,780 -26,251 0.12% 3,716,904
2007-07-04 2007-06-29 8.320 496,031 0.13% 4,127,162

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