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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.125 131,633 +0 0.01% 16,454
2025-10-13 2025-10-09 0.125 131,633 +0 0.01% 16,454
2025-10-10 2025-10-08 0.126 131,633 +0 0.01% 16,586
2025-10-09 2025-10-06 0.127 131,633 +0 0.01% 16,717
2025-10-08 2025-10-03 0.127 131,633 +0 0.01% 16,717
2025-10-06 2025-10-02 0.129 131,633 +0 0.01% 16,981
2025-10-03 2025-09-30 0.128 131,633 +0 0.01% 16,849
2025-10-02 2025-09-29 0.128 131,633 +0 0.01% 16,849
2025-09-30 2025-09-26 0.120 131,633 +0 0.01% 15,796
2025-09-29 2025-09-25 0.128 131,633 +0 0.01% 16,849
2025-09-26 2025-09-24 0.128 131,633 +0 0.01% 16,849
2025-09-25 2025-09-23 0.125 131,633 +0 0.01% 16,454
2025-09-24 2025-09-22 0.128 131,633 +0 0.01% 16,849
2025-09-23 2025-09-19 0.127 131,633 +0 0.01% 16,717
2025-09-22 2025-09-18 0.120 131,633 +0 0.01% 15,796
2025-09-19 2025-09-17 0.120 131,633 +0 0.01% 15,796
2025-09-18 2025-09-16 0.124 131,633 +0 0.01% 16,322
2025-09-17 2025-09-15 0.130 131,633 +0 0.01% 17,112
2025-09-16 2025-09-12 0.134 131,633 +0 0.01% 17,639
2025-09-15 2025-09-11 0.128 131,633 +0 0.01% 16,849
2025-09-12 2025-09-10 0.118 131,633 +0 0.01% 15,533
2025-09-11 2025-09-09 0.113 131,633 +0 0.01% 14,875
2025-09-10 2025-09-08 0.110 131,633 +0 0.01% 14,480
2025-09-09 2025-09-05 0.113 131,633 +0 0.01% 14,875
2025-09-08 2025-09-04 0.108 131,633 +0 0.01% 14,216
2025-09-05 2025-09-03 0.114 131,633 +0 0.01% 15,006
2025-09-04 2025-09-02 0.118 131,633 +0 0.01% 15,533
2025-09-03 2025-09-01 0.118 131,633 -60,000 0.01% 15,533
2025-09-02 2025-08-29 0.120 191,633 -20,000 0.01% 22,996
2025-09-01 2025-08-28 0.123 211,633 -10,000 0.01% 26,031
2025-08-29 2025-08-27 0.132 221,633 +20,000 0.01% 29,256
2025-08-28 2025-08-26 0.132 201,633 -30,000 0.01% 26,616
2025-08-27 2025-08-25 0.140 231,633 +100,000 0.02% 32,429
2025-03-10 2025-03-06 0.117 131,633 +30,000 0.01% 15,401
2024-10-09 2024-10-07 0.156 101,633 -50,000 0.01% 15,855
2024-10-04 2024-10-02 0.107 151,633 -8,000 0.01% 16,225
2024-09-30 2024-09-26 0.132 159,633 -50,000 0.01% 21,072
2024-07-02 2024-06-27 0.107 209,633 +100,000 0.01% 22,431
2024-04-17 2024-04-15 0.162 109,633 -5,000 0.01% 17,761
2023-08-15 2023-08-11 0.240 114,633 -500 0.01% 27,512
2022-01-04 2021-12-31 0.385 115,133 -20,000 0.01% 44,326
2021-09-21 2021-09-17 0.330 135,133 -8,000 0.01% 44,594
2021-08-19 2021-08-17 0.415 143,133 -20,000 0.01% 59,400
2021-08-09 2021-08-05 0.480 163,133 -90,000 0.01% 78,304
2021-08-06 2021-08-04 0.495 253,133 +100,000 0.02% 125,301
2021-08-02 2021-07-29 0.405 153,133 +20,000 0.01% 62,019
2021-07-30 2021-07-28 0.385 133,133 -10,000 0.01% 51,256
2021-07-26 2021-07-22 0.415 143,133 +10,000 0.02% 59,400
2021-07-23 2021-07-21 0.510 133,133 -60,000 0.01% 67,898
2021-07-21 2021-07-19 0.380 193,133 -110,000 0.02% 73,391
2021-07-20 2021-07-16 0.300 303,133 +20,000 0.03% 90,940
2021-07-19 2021-07-15 0.300 283,133 +140,000 0.03% 84,940
2021-07-15 2021-07-13 0.275 143,133 -140,000 0.02% 39,362
2021-07-08 2021-07-06 0.220 283,133 +80,000 0.03% 62,289
2021-07-07 2021-07-05 0.206 203,133 +40,000 0.02% 41,845
2021-07-06 2021-07-02 0.180 163,133 -130,000 0.02% 29,364
2021-07-05 2021-06-30 0.173 293,133 +170,000 0.03% 50,712
2021-07-02 2021-06-29 0.179 123,133 -1,500 0.01% 22,041
2021-04-19 2021-04-15 0.100 124,633 -4,500 0.01% 12,463
2021-03-12 2021-03-10 0.106 129,133 -40,000 0.01% 13,688
2021-02-22 2021-02-18 0.128 169,133 -10,000 0.02% 21,649
2021-02-19 2021-02-17 0.131 179,133 +10,000 0.02% 23,466
2021-02-08 2021-02-04 0.120 169,133 +40,000 0.02% 20,296
2020-08-14 2020-08-12 0.106 129,133 -200,000 0.02% 13,688
2020-08-10 2020-08-06 0.135 329,133 +200,000 0.04% 44,433
2020-02-27 2020-02-25 0.260 129,133 -5,000 0.02% 33,575
2020-02-11 2020-02-07 0.300 134,133 -1,500 0.02% 40,240
2019-08-16 2019-08-14 0.340 135,633 -2,000 0.02% 46,115
2019-08-12 2019-08-08 0.340 137,633 -25,000 0.02% 46,795
2019-07-26 2019-07-24 0.400 162,633 -4,500 0.02% 65,053
2019-07-25 2019-07-23 0.400 167,133 +4,500 0.02% 66,853
2019-05-29 2019-05-27 0.360 162,633 -4,000 0.02% 58,548
2019-05-14 2019-05-09 0.380 166,633 -9,000 0.02% 63,321
2019-04-04 2019-04-02 0.480 175,633 -46,000 0.02% 84,304
2019-03-28 2019-03-26 0.520 221,633 +50,000 0.03% 115,249
2019-03-27 2019-03-25 0.480 171,633 +10,000 0.02% 82,384
2019-03-26 2019-03-22 0.460 161,633 +5,000 0.02% 74,351
2019-03-20 2019-03-18 0.580 156,633 -180,000 0.02% 90,847
2019-03-19 2019-03-15 0.640 336,633 +195,000 0.04% 215,445
2019-03-14 2019-03-12 0.480 141,633 -47,000 0.02% 67,984
2019-03-13 2019-03-11 0.460 188,633 -50,000 0.02% 86,771
2019-03-11 2019-03-07 0.460 238,633 +50,000 0.03% 109,771
2019-03-07 2019-03-05 0.480 188,633 +9,000 0.02% 90,544
2019-02-28 2019-02-26 0.420 179,633 -5,000 0.02% 75,446
2019-02-27 2019-02-25 0.400 184,633 -22,500 0.02% 73,853
2019-02-26 2019-02-22 0.440 207,133 +7,500 0.03% 91,139
2019-01-22 2019-01-18 0.360 199,633 -10,000 0.03% 71,868
2019-01-11 2019-01-09 0.360 209,633 +10,000 0.03% 75,468
2018-11-30 2018-11-28 0.400 199,633 +4,500 0.03% 79,853
2018-11-27 2018-11-23 0.420 195,133 -7,500 0.03% 81,956
2018-11-26 2018-11-22 0.380 202,633 +7,500 0.03% 77,001
2018-11-22 2018-11-20 0.380 195,133 -5,000 0.03% 74,151
2018-09-03 2018-08-30 0.420 200,133 -3,000 0.03% 84,056
2018-08-31 2018-08-29 0.360 203,133 +3,000 0.03% 73,128
2018-08-28 2018-08-24 0.340 200,133 +1,000 0.03% 68,045
2018-07-16 2018-07-12 0.360 199,133 -7,500 0.03% 71,688
2018-05-15 2018-05-11 0.440 206,633 +7,500 0.03% 90,919
2018-05-11 2018-05-09 0.440 199,133 +5,000 0.03% 87,619
2018-04-18 2018-04-16 0.440 194,133 +47,500 0.03% 85,419
2018-03-21 2018-03-19 0.480 146,633 +4,000 0.02% 70,384
2018-02-21 2018-02-15 0.440 142,633 -14,000 0.02% 62,759
2018-01-31 2018-01-29 0.460 156,633 -50,000 0.02% 72,051
2018-01-29 2018-01-25 0.480 206,633 -8,000 0.03% 99,184
2018-01-26 2018-01-24 0.480 214,633 -10,000 0.03% 103,024
2018-01-24 2018-01-22 0.500 224,633 +50,000 0.03% 112,316
2018-01-18 2018-01-16 0.540 174,633 -30,000 0.02% 94,302
2018-01-15 2018-01-11 0.520 204,633 -1,500 0.03% 106,409
2018-01-12 2018-01-10 0.540 206,133 +1,500 0.03% 111,312
2018-01-08 2018-01-04 0.560 204,633 -50,000 0.03% 114,594
2018-01-04 2018-01-02 0.480 254,633 -85,500 0.03% 122,224
2018-01-03 2017-12-29 0.500 340,133 +136,500 0.04% 170,066
2017-12-28 2017-12-22 0.440 203,633 -50,000 0.03% 89,599
2017-12-22 2017-12-20 0.440 253,633 +80,000 0.03% 111,599
2017-12-11 2017-12-07 0.520 173,633 +12,500 0.02% 90,289
2017-11-30 2017-11-28 0.600 161,133 +8,000 0.02% 96,680
2017-11-23 2017-11-21 0.640 153,133 +2,000 0.02% 98,005
2017-11-14 2017-11-10 0.760 151,133 -6,000 0.02% 114,861
2017-11-13 2017-11-09 0.760 157,133 +6,000 0.02% 119,421
2017-11-07 2017-11-03 0.800 151,133 -5,000 0.02% 120,906
2017-11-02 2017-10-31 0.800 156,133 -50,000 0.02% 124,906
2017-11-01 2017-10-30 0.740 206,133 -1,500 0.03% 152,538
2017-10-30 2017-10-26 0.760 207,633 +50,000 0.03% 157,801
2017-10-23 2017-10-19 0.800 157,633 -10,000 0.02% 126,106
2017-10-20 2017-10-18 0.800 167,633 +7,500 0.02% 134,106
2017-10-19 2017-10-17 0.780 160,133 -25,000 0.02% 124,904
2017-10-18 2017-10-16 0.820 185,133 +5,000 0.02% 151,809
2017-10-17 2017-10-13 0.880 180,133 -5,000 0.02% 158,517
2017-10-16 2017-10-12 0.920 185,133 +8,000 0.02% 170,322
2017-10-13 2017-10-11 0.760 177,133 +21,500 0.02% 134,621
2017-09-26 2017-09-22 0.740 155,633 -15,000 0.02% 115,168
2017-09-25 2017-09-21 0.760 170,633 +13,500 0.02% 129,681
2017-09-22 2017-09-20 0.780 157,133 +2,000 0.02% 122,564
2017-09-19 2017-09-15 0.740 155,133 -7,500 0.02% 114,798
2017-09-14 2017-09-12 0.780 162,633 -5,000 0.02% 126,854
2017-09-13 2017-09-11 0.760 167,633 +3,000 0.02% 127,401
2017-09-12 2017-09-08 0.780 164,633 +7,000 0.02% 128,414
2017-09-11 2017-09-07 0.820 157,633 +4,500 0.02% 129,259
2017-09-08 2017-09-06 0.900 153,133 -16,500 0.02% 137,820
2017-09-07 2017-09-05 0.720 169,633 +13,000 0.02% 122,136
2017-09-06 2017-09-04 0.820 156,633 -44,500 0.02% 128,439
2017-09-05 2017-09-01 0.740 201,133 +22,500 0.03% 148,838
2017-08-30 2017-08-28 0.460 178,633 -25,000 0.02% 82,171
2017-08-04 2017-08-02 0.520 203,633 -3,000 0.03% 105,889
2017-07-12 2017-07-10 0.540 206,633 -10,000 0.03% 111,582
2017-07-11 2017-07-07 0.480 216,633 -367,000 0.03% 103,984
2017-07-07 2017-07-05 0.380 583,633 +99,000 0.08% 221,781
2017-07-06 2017-07-04 0.420 484,633 +1,000 0.06% 203,546
2017-07-05 2017-07-03 0.500 483,633 -78,500 0.06% 241,816
2017-07-04 2017-06-30 0.500 562,133 +29,000 0.07% 281,066
2017-07-03 2017-06-29 0.520 533,133 +20,500 0.07% 277,229
2017-06-30 2017-06-28 0.500 512,633 +275,000 0.07% 256,316
2017-06-29 2017-06-27 0.580 237,633 +67,500 0.03% 137,827
2017-06-27 2017-06-23 0.720 170,133 -30,000 0.02% 122,496
2017-06-26 2017-06-22 0.700 200,133 +7,500 0.03% 140,093
2017-06-23 2017-06-21 0.720 192,633 +32,000 0.03% 138,696
2017-06-22 2017-06-20 0.740 160,633 +500 0.02% 118,868
2017-06-19 2017-06-15 0.760 160,133 -22,500 0.02% 121,701
2017-06-15 2017-06-13 0.780 182,633 +3,500 0.02% 142,454
2017-06-13 2017-06-09 0.820 179,133 +13,000 0.02% 146,889
2017-06-08 2017-06-06 0.840 166,133 +4,000 0.02% 139,552
2017-05-26 2017-05-24 0.920 162,133 -2,500 0.02% 149,162
2017-05-25 2017-05-23 0.920 164,633 -2,000 0.02% 151,462
2017-05-22 2017-05-18 0.960 166,633 -6,500 0.02% 159,968
2017-05-19 2017-05-17 0.980 173,133 -6,000 0.02% 169,670
2017-05-18 2017-05-16 1.020 179,133 +37,500 0.02% 182,716
2017-05-10 2017-05-08 0.980 141,633 +2,500 0.02% 138,800
2017-05-04 2017-04-28 0.940 139,133 -2,500 0.02% 130,785
2017-05-02 2017-04-27 1.000 141,633 -25,000 0.02% 141,633
2017-04-24 2017-04-20 1.060 166,633 -5,000 0.02% 176,631
2017-03-27 2017-03-23 1.160 171,633 -2,500 0.02% 199,094
2017-03-15 2017-03-13 1.160 174,133 -7,000 0.02% 201,994
2017-03-03 2017-03-01 1.200 181,133 -3,500 0.02% 217,360
2017-02-27 2017-02-23 1.180 184,633 +7,000 0.02% 217,867
2017-02-21 2017-02-17 1.320 177,633 +4,500 0.02% 234,476
2017-02-20 2017-02-16 1.360 173,133 -10,000 0.02% 235,461
2017-02-17 2017-02-15 1.280 183,133 -5,000 0.02% 234,410
2017-02-16 2017-02-14 1.320 188,133 +3,500 0.02% 248,336
2017-02-08 2017-02-06 1.120 184,633 +500 0.02% 206,789
2017-02-06 2017-02-02 1.200 184,133 -7,000 0.02% 220,960
2017-02-02 2017-01-27 1.180 191,133 +1,000 0.03% 225,537
2017-01-24 2017-01-20 1.100 190,133 -19,000 0.02% 209,146
2017-01-11 2017-01-09 1.140 209,133 +10,000 0.03% 238,412
2017-01-09 2017-01-05 1.180 199,133 +9,000 0.03% 234,977
2017-01-06 2017-01-04 1.160 190,133 -8,500 0.02% 220,554
2017-01-04 2016-12-30 1.100 198,633 +12,000 0.03% 218,496
2017-01-03 2016-12-29 1.100 186,633 -17,500 0.02% 205,296
2016-12-30 2016-12-28 1.160 204,133 +17,500 0.03% 236,794
2016-12-23 2016-12-21 1.200 186,633 -12,500 0.02% 223,960
2016-12-15 2016-12-13 1.340 199,133 -1,500 0.03% 266,838
2016-12-13 2016-12-09 1.320 200,633 +5,000 0.03% 264,836
2016-12-09 2016-12-07 1.340 195,633 -1,000 0.03% 262,148
2016-12-02 2016-11-30 1.460 196,633 -9,000 0.03% 287,084
2016-11-30 2016-11-28 1.300 205,633 -25,000 0.03% 267,323
2016-11-29 2016-11-25 1.280 230,633 +12,500 0.03% 295,210
2016-11-25 2016-11-23 1.340 218,133 +17,500 0.03% 292,298
2016-11-24 2016-11-22 1.360 200,633 -56,500 0.03% 272,861
2016-11-21 2016-11-17 1.460 257,133 +25,000 0.03% 375,414
2016-11-11 2016-11-09 1.440 232,133 +10,000 0.03% 334,272
2016-11-10 2016-11-08 1.480 222,133 +5,000 0.03% 328,757
2016-10-31 2016-10-27 1.540 217,133 +5,000 0.03% 334,385
2016-10-28 2016-10-26 1.540 212,133 -15,000 0.03% 326,685
2016-10-26 2016-10-24 1.540 227,133 -4,500 0.03% 349,785
2016-10-25 2016-10-20 1.540 231,633 +18,000 0.03% 356,715
2016-10-24 2016-10-19 1.580 213,633 +20,000 0.03% 337,540
2016-10-17 2016-10-13 1.560 193,633 -5,000 0.03% 302,067
2016-10-14 2016-10-12 1.560 198,633 +5,000 0.03% 309,867
2016-10-13 2016-10-11 1.560 193,633 -9,000 0.03% 302,067
2016-10-12 2016-10-07 1.600 202,633 +500 0.03% 324,213
2016-10-11 2016-10-06 1.640 202,133 +3,500 0.03% 331,498
2016-10-05 2016-10-03 1.560 198,633 -7,500 0.03% 309,867
2016-10-03 2016-09-29 1.560 206,133 -500 0.03% 321,567
2016-09-30 2016-09-28 1.540 206,633 -10,000 0.03% 318,215
2016-09-29 2016-09-27 1.580 216,633 -5,500 0.03% 342,280
2016-09-28 2016-09-26 1.540 222,133 +5,000 0.03% 342,085
2016-09-27 2016-09-23 1.660 217,133 +15,000 0.03% 360,441
2016-09-22 2016-09-20 1.660 202,133 +5,000 0.03% 335,541
2016-09-20 2016-09-15 1.600 197,133 +20,000 0.03% 315,413
2016-09-19 2016-09-14 1.660 177,133 -7,000 0.02% 294,041
2016-09-14 2016-09-12 1.820 184,133 +10,000 0.02% 335,122
2016-09-13 2016-09-09 1.960 174,133 -24,000 0.02% 341,301
2016-09-09 2016-09-07 1.660 198,133 -10,000 0.03% 328,901
2016-09-08 2016-09-06 1.640 208,133 -22,500 0.03% 341,338
2016-09-07 2016-09-05 1.640 230,633 +36,000 0.03% 378,238
2016-09-06 2016-09-02 1.540 194,633 -2,500 0.03% 299,735
2016-09-05 2016-09-01 1.500 197,133 -13,500 0.03% 295,699
2016-09-02 2016-08-31 1.520 210,633 -2,500 0.03% 320,162
2016-09-01 2016-08-30 1.540 213,133 +25,000 0.03% 328,225
2016-08-25 2016-08-23 1.500 188,133 +7,500 0.02% 282,199
2016-08-23 2016-08-19 1.600 180,633 -11,000 0.02% 289,013
2016-08-22 2016-08-18 1.600 191,633 -3,000 0.03% 306,613
2016-08-19 2016-08-17 1.660 194,633 -19,000 0.03% 323,091
2016-08-18 2016-08-16 1.600 213,633 -5,000 0.03% 341,813
2016-08-15 2016-08-11 1.580 218,633 +3,000 0.03% 345,440
2016-08-12 2016-08-10 1.500 215,633 -7,500 0.03% 323,449
2016-08-11 2016-08-09 1.540 223,133 -8,000 0.03% 343,625
2016-08-09 2016-08-05 1.600 231,133 -9,500 0.03% 369,813
2016-08-08 2016-08-04 1.640 240,633 +22,000 0.03% 394,638
2016-08-05 2016-08-03 1.480 218,633 +7,000 0.03% 323,577
2016-08-04 2016-08-01 1.540 211,633 -1,000 0.03% 325,915
2016-08-03 2016-07-29 1.600 212,633 +14,500 0.03% 340,213
2016-08-01 2016-07-28 1.700 198,133 -5,000 0.03% 336,826
2016-07-29 2016-07-27 1.740 203,133 -20,000 0.03% 353,451
2016-07-28 2016-07-26 1.800 223,133 +8,000 0.03% 401,639
2016-07-27 2016-07-25 1.920 215,133 +7,500 0.03% 413,055
2016-07-26 2016-07-22 1.960 207,633 +3,000 0.03% 406,961
2016-07-25 2016-07-21 2.020 204,633 +500 0.03% 413,359
2016-07-22 2016-07-20 2.040 204,133 +12,500 0.03% 416,431
2016-07-20 2016-07-18 1.980 191,633 -8,000 0.03% 379,433
2016-07-19 2016-07-15 2.000 199,633 +8,000 0.03% 399,266
2016-07-18 2016-07-14 2.020 191,633 +4,500 0.03% 387,099
2016-07-14 2016-07-12 2.020 187,133 -5,000 0.02% 378,009
2016-07-13 2016-07-11 2.020 192,133 +2,500 0.03% 388,109
2016-07-08 2016-07-06 2.040 189,633 -10,000 0.02% 386,851
2016-07-06 2016-07-04 2.060 199,633 +5,000 0.03% 411,244
2016-07-05 2016-06-30 2.100 194,633 -2,000 0.03% 408,729
2016-07-04 2016-06-29 2.080 196,633 +10,000 0.03% 408,997
2016-06-30 2016-06-28 1.980 186,633 -500 0.02% 369,533
2016-06-29 2016-06-27 2.020 187,133 +2,000 0.02% 378,009
2016-06-28 2016-06-24 2.040 185,133 +25,500 0.02% 377,671
2016-06-23 2016-06-21 2.200 159,633 +10,000 0.02% 351,193
2016-06-20 2016-06-16 2.200 149,633 -10,000 0.02% 329,193
2016-06-17 2016-06-15 2.300 159,633 +5,000 0.02% 367,156
2016-06-16 2016-06-14 2.200 154,633 -3,000 0.02% 340,193
2016-06-15 2016-06-13 2.160 157,633 -4,500 0.02% 340,487
2016-06-13 2016-06-08 2.360 162,133 +8,000 0.02% 382,634
2016-06-10 2016-06-07 2.320 154,133 -4,000 0.02% 357,589
2016-06-06 2016-06-02 2.380 158,133 +2,500 0.02% 376,357
2016-06-03 2016-06-01 2.420 155,633 -9,000 0.02% 376,632
2016-05-30 2016-05-26 2.280 164,633 -34,500 0.02% 375,363
2016-05-24 2016-05-20 2.300 199,133 +32,000 0.03% 458,006
2016-05-23 2016-05-19 2.300 167,133 +2,500 0.02% 384,406
2016-05-20 2016-05-18 2.380 164,633 +5,000 0.02% 391,827
2016-05-19 2016-05-17 2.560 159,633 -1,000 0.02% 408,660
2016-05-18 2016-05-16 2.500 160,633 -10,000 0.02% 401,582
2016-05-17 2016-05-13 2.020 170,633 -39,500 0.02% 344,679
2016-05-16 2016-05-12 2.020 210,133 +35,500 0.03% 424,469
2016-05-13 2016-05-11 2.100 174,633 +9,500 0.02% 366,729
2016-05-12 2016-05-10 2.160 165,133 +2,500 0.02% 356,687
2016-05-10 2016-05-06 2.200 162,633 -47,500 0.02% 357,793
2016-05-09 2016-05-05 2.440 210,133 -100,000 0.03% 512,725
2016-05-05 2016-05-03 2.540 310,133 -2,000 0.04% 787,738
2016-04-29 2016-04-27 2.700 312,133 -23,500 0.04% 842,759
2016-04-25 2016-04-21 2.740 335,633 +500 0.04% 919,634
2016-04-22 2016-04-20 2.660 335,133 +35,500 0.04% 891,454
2016-04-20 2016-04-18 2.800 299,633 +7,000 0.04% 838,972
2016-04-19 2016-04-15 2.800 292,633 -4,000 0.04% 819,372
2016-04-18 2016-04-14 2.960 296,633 +4,000 0.04% 878,034
2016-04-15 2016-04-13 2.780 292,633 +8,500 0.04% 813,520
2016-04-14 2016-04-12 2.540 284,133 +5,000 0.04% 721,698
2016-04-13 2016-04-11 2.580 279,133 -14,000 0.04% 720,163
2016-04-12 2016-04-08 2.540 293,133 +9,000 0.04% 744,558
2016-04-11 2016-04-07 2.620 284,133 +4,500 0.04% 744,428
2016-04-07 2016-04-05 2.760 279,633 -3,500 0.04% 771,787
2016-04-06 2016-04-01 2.760 283,133 -114,500 0.04% 781,447
2016-04-05 2016-03-31 2.860 397,633 +57,500 0.05% 1,137,230
2016-04-01 2016-03-30 2.880 340,133 +14,000 0.04% 979,583
2016-03-31 2016-03-29 2.840 326,133 +90,000 0.04% 926,218
2016-03-30 2016-03-24 2.940 236,133 -42,500 0.03% 694,231
2016-03-29 2016-03-23 3.100 278,633 +8,500 0.04% 863,762
2016-03-24 2016-03-22 3.060 270,133 -5,000 0.04% 826,607
2016-03-23 2016-03-21 2.820 275,133 -40,000 0.04% 775,875
2016-03-22 2016-03-18 2.840 315,133 -21,500 0.04% 894,978
2016-03-21 2016-03-17 2.840 336,633 +19,000 0.04% 956,038
2016-03-18 2016-03-16 2.900 317,633 +46,000 0.04% 921,136
2016-03-17 2016-03-15 2.880 271,633 -1,000 0.04% 782,303
2016-03-16 2016-03-14 2.920 272,633 +50,000 0.04% 796,088
2016-03-15 2016-03-11 2.980 222,633 +67,500 0.03% 663,446
2016-03-14 2016-03-10 2.980 155,133 -14,000 0.02% 462,296
2016-03-11 2016-03-09 3.200 169,133 +16,500 0.02% 541,226
2016-03-10 2016-03-08 2.920 152,633 -132,000 0.02% 445,688
2016-03-09 2016-03-07 3.020 284,633 -10,000 0.04% 859,592
2016-03-08 2016-03-04 3.160 294,633 +38,000 0.04% 931,040
2016-03-07 2016-03-03 3.440 256,633 +12,000 0.03% 882,818
2016-03-04 2016-03-02 3.460 244,633 -18,000 0.03% 846,430
2016-03-03 2016-03-01 3.340 262,633 +5,000 0.03% 877,194
2016-03-02 2016-02-29 3.020 257,633 +6,500 0.03% 778,052
2016-03-01 2016-02-26 2.960 251,133 -42,000 0.03% 743,354
2016-02-29 2016-02-25 2.700 293,133 +16,000 0.04% 791,459
2016-02-26 2016-02-24 2.980 277,133 -25,500 0.04% 825,856
2016-02-25 2016-02-23 2.380 302,633 +40,000 0.04% 720,267
2016-02-24 2016-02-22 2.480 262,633 -28,500 0.03% 651,330
2016-02-23 2016-02-19 1.860 291,133 +2,500 0.04% 541,507
2016-02-22 2016-02-18 1.880 288,633 +1,000 0.04% 542,630
2016-02-19 2016-02-17 1.780 287,633 +500 0.04% 511,987
2016-02-16 2016-02-12 1.780 287,133 +5,500 0.04% 511,097
2016-02-15 2016-02-11 1.820 281,633 -8,500 0.04% 512,572
2016-02-12 2016-02-05 1.920 290,133 +3,500 0.04% 557,055
2016-02-11 2016-02-04 1.780 286,633 +86,500 0.04% 510,207
2016-02-05 2016-02-03 1.760 200,133 -20,500 0.03% 352,234
2016-02-04 2016-02-02 1.600 220,633 -3,000 0.03% 353,013
2016-02-03 2016-02-01 1.460 223,633 +10,000 0.03% 326,504
2016-01-29 2016-01-27 1.620 213,633 -1,000 0.03% 346,085
2016-01-28 2016-01-26 1.600 214,633 +61,000 0.03% 343,413
2016-01-27 2016-01-25 1.860 153,633 +12,500 0.02% 285,757
2016-01-26 2016-01-22 1.380 141,133 -17,500 0.02% 194,764
2016-01-25 2016-01-21 1.340 158,633 -15,000 0.02% 212,568
2016-01-21 2016-01-19 1.440 173,633 +16,000 0.02% 250,032
2016-01-20 2016-01-18 1.420 157,633 +16,500 0.02% 223,839
2016-01-19 2016-01-15 1.560 141,133 -5,000 0.02% 220,167
2016-01-18 2016-01-14 1.680 146,133 +8,500 0.02% 245,503
2016-01-15 2016-01-13 1.820 137,633 -8,500 0.02% 250,492
2016-01-13 2016-01-11 2.000 146,133 +3,500 0.02% 292,266
2016-01-12 2016-01-08 2.160 142,633 -7,500 0.02% 308,087
2016-01-11 2016-01-07 2.100 150,133 +3,000 0.02% 315,279
2016-01-07 2016-01-05 2.420 147,133 +4,500 0.02% 356,062
2015-12-29 2015-12-24 2.560 142,633 +1,500 0.02% 365,140
2015-12-23 2015-12-21 2.520 141,133 +5,000 0.02% 355,655
2015-12-21 2015-12-17 2.520 136,133 +6,000 0.02% 343,055
2015-12-15 2015-12-11 2.620 130,133 -2,500 0.02% 340,948
2015-12-14 2015-12-10 2.760 132,633 -11,500 0.02% 366,067
2015-12-11 2015-12-09 2.380 144,133 +13,500 0.02% 343,037
2015-12-10 2015-12-08 2.620 130,633 +2,500 0.02% 342,258
2015-12-09 2015-12-07 2.860 128,133 +12,500 0.02% 366,460
2015-12-07 2015-12-03 2.820 115,633 -7,000 0.02% 326,085
2015-12-04 2015-12-02 2.920 122,633 -1,000 0.02% 358,088
2015-12-03 2015-12-01 3.000 123,633 -7,500 0.02% 370,899
2015-12-02 2015-11-30 2.940 131,133 +6,000 0.02% 385,531
2015-11-30 2015-11-26 3.380 125,133 -6,000 0.02% 422,950
2015-11-27 2015-11-25 3.520 131,133 +6,000 0.02% 461,588
2015-11-26 2015-11-24 3.380 125,133 +2,500 0.02% 422,950
2015-11-25 2015-11-23 3.600 122,633 -1,500 0.02% 441,479
2015-11-24 2015-11-20 3.700 124,133 +1,500 0.02% 459,292
2015-11-23 2015-11-19 3.600 122,633 -7,500 0.02% 441,479
2015-11-18 2015-11-16 3.760 130,133 +2,000 0.02% 489,300
2015-11-17 2015-11-13 3.920 128,133 -8,000 0.02% 502,281
2015-11-16 2015-11-12 3.980 136,133 +6,000 0.02% 541,809
2015-11-13 2015-11-11 3.980 130,133 -10,000 0.02% 517,929
2015-11-11 2015-11-09 4.140 140,133 +2,000 0.02% 580,151
2015-11-10 2015-11-06 4.200 138,133 -1,000 0.02% 580,159
2015-11-06 2015-11-04 4.220 139,133 +5,500 0.02% 587,141
2015-11-05 2015-11-03 4.200 133,633 -2,500 0.02% 561,259
2015-11-04 2015-11-02 4.220 136,133 -5,000 0.02% 574,481
2015-11-03 2015-10-30 4.300 141,133 -25,000 0.02% 606,872
2015-11-02 2015-10-29 4.460 166,133 -8,500 0.02% 740,953
2015-10-30 2015-10-28 4.320 174,633 +5,000 0.02% 754,415
2015-10-29 2015-10-27 4.200 169,633 +5,000 0.02% 712,459
2015-10-28 2015-10-26 4.360 164,633 -10,000 0.02% 717,800
2015-10-27 2015-10-23 4.240 174,633 +12,500 0.02% 740,444
2015-10-26 2015-10-22 4.200 162,133 +2,000 0.02% 680,959
2015-10-23 2015-10-20 4.380 160,133 -2,500 0.02% 701,383
2015-10-22 2015-10-19 4.340 162,633 -5,000 0.02% 705,827
2015-10-20 2015-10-16 4.360 167,633 +14,000 0.02% 730,880
2015-10-19 2015-10-15 4.640 153,633 -1,000 0.02% 712,857
2015-10-16 2015-10-14 4.600 154,633 +19,000 0.02% 711,312
2015-10-14 2015-10-12 4.840 135,633 -44,500 0.02% 656,464
2015-10-13 2015-10-09 4.440 180,133 +4,500 0.02% 799,791
2015-10-12 2015-10-08 4.500 175,633 -85,500 0.02% 790,348
2015-10-09 2015-10-07 4.260 261,133 +94,500 0.03% 1,112,427
2015-10-08 2015-10-06 4.500 166,633 -17,500 0.02% 749,848
2015-10-07 2015-10-05 4.020 184,133 +500 0.02% 740,215
2015-10-06 2015-10-02 3.940 183,633 -500 0.02% 723,514
2015-10-05 2015-09-30 3.960 184,133 +6,500 0.02% 729,167
2015-10-02 2015-09-29 3.940 177,633 +8,500 0.02% 699,874
2015-09-25 2015-09-23 4.080 169,133 +2,500 0.02% 690,063
2015-09-24 2015-09-22 4.260 166,633 -2,000 0.02% 709,857
2015-09-23 2015-09-21 4.480 168,633 +5,000 0.02% 755,476
2015-09-22 2015-09-18 4.400 163,633 +4,000 0.02% 719,985
2015-09-21 2015-09-17 4.380 159,633 +15,000 0.02% 699,193
2015-09-18 2015-09-16 4.580 144,633 +22,000 0.02% 662,419
2015-09-17 2015-09-15 4.620 122,633 +1,500 0.02% 566,564
2015-09-16 2015-09-14 4.540 121,133 -3,000 0.02% 549,944
2015-09-15 2015-09-11 5.200 124,133 +5,500 0.02% 645,492
2015-09-14 2015-09-10 3.940 118,633 -8,500 0.02% 467,414
2015-09-11 2015-09-09 4.040 127,133 +5,000 0.02% 513,617
2015-09-10 2015-09-08 3.860 122,133 -1,500 0.02% 471,433
2015-09-09 2015-09-07 3.780 123,633 +5,000 0.02% 467,333
2015-09-08 2015-09-04 3.880 118,633 +18,500 0.02% 460,296
2015-09-07 2015-09-02 4.080 100,133 +1,500 0.01% 408,543
2015-09-01 2015-08-28 4.740 98,633 +1,500 0.01% 467,520
2015-08-31 2015-08-27 4.760 97,133 -12,500 0.01% 462,353
2015-08-28 2015-08-26 4.040 109,633 -14,000 0.01% 442,917
2015-08-27 2015-08-25 3.960 123,633 -70,000 0.02% 489,587
2015-08-26 2015-08-24 4.060 193,633 -3,000 0.03% 786,150
2015-08-25 2015-08-21 4.780 196,633 -2,500 0.03% 939,906
2015-08-24 2015-08-20 4.900 199,133 +5,000 0.03% 975,752
2015-08-21 2015-08-19 5.300 194,133 +28,000 0.03% 1,028,905
2015-08-20 2015-08-18 5.500 166,133 -10,500 0.02% 913,731
2015-08-19 2015-08-17 4.900 176,633 +500 0.02% 865,502
2015-08-18 2015-08-14 5.200 176,133 +55,000 0.02% 915,892
2015-08-17 2015-08-13 5.300 121,133 -46,000 0.02% 642,005
2015-08-14 2015-08-12 5.300 167,133 +28,500 0.02% 885,805
2015-08-13 2015-08-11 5.700 138,633 +6,000 0.02% 790,208
2015-08-12 2015-08-10 5.900 132,633 -2,500 0.02% 782,535
2015-08-11 2015-08-07 5.900 135,133 +7,000 0.02% 797,285
2015-08-10 2015-08-06 6.200 128,133 -18,500 0.02% 794,425
2015-08-07 2015-08-05 4.900 146,633 -21,500 0.02% 718,502
2015-08-06 2015-08-04 5.000 168,133 +31,000 0.02% 840,665
2015-08-05 2015-08-03 5.700 137,133 +53,500 0.02% 781,658
2015-08-04 2015-07-31 7.700 83,633 +1,000 0.01% 643,974
2015-08-03 2015-07-30 7.700 82,633 +1,000 0.01% 636,274
2015-07-31 2015-07-29 7.000 81,633 +500 0.01% 571,431
2015-07-30 2015-07-28 7.000 81,133 -10,000 0.01% 567,931
2015-07-29 2015-07-27 6.800 91,133 +1,000 0.01% 619,704
2015-07-28 2015-07-24 7.700 90,133 -1,000 0.01% 694,024
2015-07-27 2015-07-23 7.800 91,133 -1,000 0.01% 710,837
2015-07-24 2015-07-22 7.800 92,133 -2,500 0.01% 718,637
2015-07-23 2015-07-21 8.000 94,633 -3,000 0.01% 757,064
2015-07-22 2015-07-20 7.800 97,633 +3,500 0.01% 761,537
2015-07-21 2015-07-17 8.200 94,133 -2,500 0.01% 771,891
2015-07-20 2015-07-16 8.200 96,633 -17,000 0.01% 792,391
2015-07-17 2015-07-15 8.500 113,633 +30,500 0.01% 965,880
2015-07-15 2015-07-13 8.100 83,133 +1,500 0.01% 673,377
2015-07-14 2015-07-10 7.800 81,633 -1,000 0.01% 636,737
2015-07-13 2015-07-09 7.000 82,633 -5,000 0.01% 578,431
2015-07-10 2015-07-08 4.380 87,633 +1,500 0.01% 383,833
2015-07-09 2015-07-07 5.700 86,133 -32,500 0.01% 490,958
2015-07-08 2015-07-06 6.200 118,633 +18,000 0.02% 735,525
2015-07-07 2015-07-03 8.500 100,633 -2,500 0.01% 855,380
2015-07-06 2015-07-02 10.200 103,133 +2,000 0.01% 1,051,957
2015-07-03 2015-06-30 10.400 101,133 +7,500 0.01% 1,051,783
2015-07-02 2015-06-29 9.900 93,633 +1,000 0.01% 926,967
2015-06-30 2015-06-26 10.600 92,633 -500 0.01% 981,910
2015-06-29 2015-06-25 11.200 93,133 -7,000 0.01% 1,043,090
2015-06-26 2015-06-24 11.400 100,133 -8,500 0.01% 1,141,516
2015-06-25 2015-06-23 11.400 108,633 -7,000 0.01% 1,238,416
2015-06-24 2015-06-22 11.200 115,633 -16,000 0.02% 1,295,090
2015-06-23 2015-06-19 10.800 131,633 +20,000 0.02% 1,421,636
2015-06-22 2015-06-18 10.000 111,633 -500 0.01% 1,116,330
2015-06-19 2015-06-17 10.800 112,133 -6,000 0.01% 1,211,036
2015-06-18 2015-06-16 9.200 118,133 +11,000 0.02% 1,086,824
2015-06-17 2015-06-15 10.400 107,133 +27,000 0.01% 1,114,183
2015-06-16 2015-06-12 12.000 80,133 -30,000 0.01% 961,596
2015-06-15 2015-06-11 12.400 110,133 +16,000 0.01% 1,365,649
2015-06-12 2015-06-10 11.600 94,133 +26,500 0.01% 1,091,943
2015-06-11 2015-06-09 16.800 67,633 -35,500 0.01% 1,136,234
2015-06-10 2015-06-08 22.400 103,133 -17,000 0.01% 2,310,179
2015-06-09 2015-06-05 22.800 120,133 -3,000 0.02% 2,739,032
2015-06-08 2015-06-04 23.200 123,133 +1,500 0.02% 2,856,686
2015-06-05 2015-06-03 23.400 121,633 +15,000 0.02% 2,846,212
2015-06-04 2015-06-02 23.800 106,633 +14,000 0.01% 2,537,865
2015-06-03 2015-06-01 24.600 92,633 +10,500 0.01% 2,278,772
2015-06-02 2015-05-29 25.200 82,133 +4,000 0.01% 2,069,752
2015-06-01 2015-05-28 23.800 78,133 -9,500 0.01% 1,859,565
2015-05-29 2015-05-27 22.800 87,633 +7,500 0.01% 1,998,032
2015-05-28 2015-05-26 23.400 80,133 +18,000 0.01% 1,875,112
2015-05-27 2015-05-22 26.200 62,133 +11,500 0.01% 1,627,885
2015-05-22 2015-05-20 26.600 50,633 -1,000 0.01% 1,346,838
2015-05-21 2015-05-19 23.200 51,633 +12,000 0.01% 1,197,886
2015-05-20 2015-05-18 24.800 39,633 +12,500 0.01% 982,898
2015-05-19 2015-05-15 26.200 27,133 +2,500 0.00% 710,885
2015-05-18 2015-05-14 27.200 24,633 +1,000 0.00% 670,018
2015-05-15 2015-05-13 27.400 23,633 -4,500 0.00% 647,544
2015-05-14 2015-05-12 25.600 28,133 +6,000 0.00% 720,205
2015-05-13 2015-05-11 26.600 22,133 +1,500 0.00% 588,738
2015-05-12 2015-05-08 27.800 20,633 -1,500 0.00% 573,597
2015-05-11 2015-05-07 27.800 22,133 -1,500 0.00% 615,297
2015-05-08 2015-05-06 29.400 23,633 +1,000 0.00% 694,810
2015-05-06 2015-05-04 29.200 22,633 +1,000 0.00% 660,884
2015-05-05 2015-04-30 27.600 21,633 -2,500 0.00% 597,071
2015-05-04 2015-04-29 27.400 24,133 +3,500 0.00% 661,244
2015-04-30 2015-04-28 28.000 20,633 -3,000 0.00% 577,724
2015-04-29 2015-04-27 27.800 23,633 +500 0.00% 656,997
2015-04-28 2015-04-24 28.800 23,133 -7,500 0.00% 666,230
2015-04-27 2015-04-23 25.200 30,633 -13,500 0.00% 771,952
2015-04-24 2015-04-22 24.200 44,133 +8,500 0.01% 1,068,019
2015-04-23 2015-04-21 28.000 35,633 +1,500 0.00% 997,724
2015-04-22 2015-04-20 27.000 34,133 +4,000 0.00% 921,591
2015-04-21 2015-04-17 24.200 30,133 -3,000 0.00% 729,219
2015-04-20 2015-04-16 23.200 33,133 -12,000 0.00% 768,686
2015-04-17 2015-04-15 19.800 45,133 +1,000 0.01% 893,633
2015-04-16 2015-04-14 19.200 44,133 +2,500 0.01% 847,354
2015-04-15 2015-04-13 19.600 41,633 +11,500 0.01% 816,007
2015-04-13 2015-04-09 16.400 30,133 -2,500 0.00% 494,181
2015-04-10 2015-04-08 14.800 32,633 +20,500 0.00% 482,968
2015-04-09 2015-04-02 13.600 12,133 +500 0.00% 165,009
2015-04-08 2015-04-01 13.600 11,633 +2,433 0.00% 158,209
2015-04-02 2015-03-31 13.800 9,200 -5,000 0.00% 126,960
2015-04-01 2015-03-30 12.400 14,200 -3,500 0.00% 176,080
2015-03-30 2015-03-26 10.800 17,700 +3,500 0.00% 191,160
2015-03-27 2015-03-25 11.000 14,200 +1,500 0.00% 156,200
2015-03-25 2015-03-23 11.000 12,700 +500 0.00% 139,700
2015-03-24 2015-03-20 12.200 12,200 +2,000 0.00% 148,840
2015-03-23 2015-03-19 12.000 10,200 -8,000 0.00% 122,400
2015-03-19 2015-03-17 11.600 18,200 -2,000 0.00% 211,120
2015-03-18 2015-03-16 11.600 20,200 +500 0.00% 234,320
2015-03-17 2015-03-13 11.800 19,700 -8,500 0.00% 232,460
2015-03-16 2015-03-12 11.400 28,200 -11,000 0.00% 321,480
2015-03-13 2015-03-11 10.400 39,200 +32,500 0.01% 407,680
2015-03-11 2015-03-09 8.300 6,700 -16,500 0.00% 55,610
2015-02-16 2015-02-12 6.100 23,200 -2,500 0.00% 141,520
2015-02-13 2015-02-11 5.500 25,700 +6,000 0.00% 141,350
2015-02-11 2015-02-09 5.600 19,700 -1,500 0.00% 110,320
2015-02-10 2015-02-06 5.000 21,200 +4,000 0.00% 106,000
2015-02-06 2015-02-04 5.000 17,200 -9,500 0.00% 86,000
2015-02-05 2015-02-03 5.300 26,700 +7,000 0.00% 141,510
2015-02-04 2015-02-02 4.980 19,700 +7,500 0.00% 98,106
2015-01-16 2015-01-14 3.780 12,200 -1,000 0.00% 46,116
2015-01-13 2015-01-09 3.840 13,200 +1,000 0.00% 50,688
2015-01-12 2015-01-08 3.980 12,200 -2,500 0.00% 48,556
2015-01-08 2015-01-06 4.060 14,700 -1,000 0.00% 59,682
2015-01-07 2015-01-05 3.960 15,700 +500 0.00% 62,172
2015-01-06 2015-01-02 4.000 15,200 -3,000 0.00% 60,800
2015-01-05 2014-12-31 4.660 18,200 +1,500 0.00% 84,812
2014-12-30 2014-12-24 4.240 16,700 -2,500 0.00% 70,808
2014-12-29 2014-12-22 4.180 19,200 +2,500 0.00% 80,256
2014-12-23 2014-12-19 3.900 16,700 -4,000 0.00% 65,130
2014-12-19 2014-12-17 3.400 20,700 -7,500 0.00% 70,380
2014-12-18 2014-12-16 3.460 28,200 -5,500 0.00% 97,572
2014-12-11 2014-12-09 3.540 33,700 -3,500 0.01% 119,298
2014-12-10 2014-12-08 3.640 37,200 -2,500 0.01% 135,408
2014-12-09 2014-12-05 3.520 39,700 -2,500 0.01% 139,744
2014-12-08 2014-12-04 3.640 42,200 +1,500 0.01% 153,608
2014-12-05 2014-12-03 3.420 40,700 +10,000 0.01% 139,194
2014-12-02 2014-11-28 3.480 30,700 -7,000 0.00% 106,836
2014-12-01 2014-11-27 3.360 37,700 +7,000 0.01% 126,672
2014-11-28 2014-11-26 3.460 30,700 -13,000 0.00% 106,222
2014-11-27 2014-11-25 2.860 43,700 +4,000 0.01% 124,982
2014-11-25 2014-11-21 2.860 39,700 -9,000 0.01% 113,542
2014-11-18 2014-11-14 3.060 48,700 +3,000 0.01% 149,022
2014-11-14 2014-11-12 2.980 45,700 -2,500 0.01% 136,186
2014-11-13 2014-11-11 3.000 48,200 +4,500 0.01% 144,600
2014-11-12 2014-11-10 3.020 43,700 -5,000 0.01% 131,974
2014-11-11 2014-11-07 3.080 48,700 +3,000 0.01% 149,996
2014-11-10 2014-11-06 3.080 45,700 -2,500 0.01% 140,756
2014-11-07 2014-11-05 3.040 48,200 +1,500 0.01% 146,528
2014-11-05 2014-11-03 3.160 46,700 +7,000 0.01% 147,572
2014-11-04 2014-10-31 3.320 39,700 -6,000 0.01% 131,804
2014-11-03 2014-10-30 3.180 45,700 +5,500 0.01% 145,326
2014-10-31 2014-10-29 3.120 40,200 -5,000 0.01% 125,424
2014-10-30 2014-10-28 3.100 45,200 +1,500 0.01% 140,120
2014-10-28 2014-10-24 3.160 43,700 -500 0.01% 138,092
2014-10-27 2014-10-23 3.240 44,200 -7,000 0.01% 143,208
2014-10-24 2014-10-22 3.400 51,200 +17,500 0.01% 174,080
2014-10-23 2014-10-21 2.900 33,700 -12,000 0.01% 97,730
2014-10-22 2014-10-20 3.000 45,700 -5,500 0.01% 137,100
2014-10-21 2014-10-17 3.240 51,200 -2,000 0.01% 165,888
2014-10-17 2014-10-15 3.380 53,200 +11,000 0.01% 179,816
2014-10-16 2014-10-14 3.460 42,200 -4,000 0.01% 146,012
2014-10-15 2014-10-13 4.060 46,200 +2,000 0.01% 187,572
2014-10-14 2014-10-10 4.020 44,200 +2,500 0.01% 177,684
2014-10-13 2014-10-09 4.400 41,700 -90,500 0.01% 183,480
2014-10-10 2014-10-08 3.260 132,200 -21,500 0.02% 430,972
2014-10-03 2014-09-29 2.800 153,700 +24,500 0.02% 430,360
2014-09-30 2014-09-26 3.080 129,200 -4,000 0.02% 397,936
2014-09-29 2014-09-25 3.160 133,200 +4,500 0.02% 420,912
2014-09-26 2014-09-24 3.000 128,700 -19,000 0.02% 386,100
2014-09-25 2014-09-23 3.060 147,700 +4,000 0.02% 451,962
2014-09-24 2014-09-22 3.100 143,700 -15,500 0.02% 445,470
2014-09-23 2014-09-19 2.860 159,200 +28,500 0.02% 455,312
2014-09-22 2014-09-18 2.960 130,700 -3,500 0.02% 386,872
2014-09-19 2014-09-17 3.060 134,200 +20,000 0.02% 410,652
2014-09-18 2014-09-16 3.380 114,200 +5,500 0.02% 385,996
2014-09-17 2014-09-15 3.740 108,700 -11,500 0.02% 406,538
2014-09-16 2014-09-12 3.800 120,200 +15,500 0.02% 456,760
2014-09-15 2014-09-11 3.920 104,700 +2,500 0.02% 410,424
2014-09-12 2014-09-10 4.140 102,200 -2,000 0.02% 423,108
2014-09-11 2014-09-08 4.060 104,200 -13,500 0.02% 423,052
2014-09-10 2014-09-05 3.780 117,700 +10,000 0.02% 444,906
2014-09-08 2014-09-04 3.820 107,700 +27,500 0.02% 411,414
2014-09-05 2014-09-03 3.860 80,200 +2,500 0.01% 309,572
2014-09-04 2014-09-02 3.980 77,700 +8,500 0.01% 309,246
2014-09-03 2014-09-01 4.640 69,200 +7,500 0.01% 321,088
2014-09-01 2014-08-28 5.400 61,700 -10,000 0.01% 333,180
2014-08-27 2014-08-25 5.500 71,700 +16,500 0.01% 394,350
2014-08-26 2014-08-22 5.800 55,200 +15,000 0.01% 320,160
2014-08-25 2014-08-21 5.800 40,200 -1,000 0.01% 233,160
2014-08-22 2014-08-20 5.600 41,200 +4,500 0.01% 230,720
2014-08-21 2014-08-19 5.200 36,700 +11,000 0.01% 190,840
2014-08-20 2014-08-18 5.200 25,700 +1,000 0.00% 133,640
2014-08-14 2014-08-12 5.900 24,700 +3,000 0.00% 145,730
2014-08-13 2014-08-11 5.300 21,700 +7,500 0.00% 115,010
2014-08-12 2014-08-08 8.400 14,200 +1,000 0.00% 119,280
2014-08-11 2014-08-07 8.400 13,200 +1,000 0.00% 110,880
2014-08-08 2014-08-06 8.400 12,200 -1,500 0.00% 102,480
2014-08-06 2014-08-04 8.000 13,700 +1,000 0.00% 109,600
2014-08-05 2014-08-01 8.300 12,700 +1,500 0.00% 105,410
2014-08-01 2014-07-30 8.300 11,200 -2,000 0.00% 92,960
2014-07-30 2014-07-28 8.400 13,200 +1,500 0.00% 110,880
2014-07-29 2014-07-25 8.600 11,700 -6,500 0.00% 100,620
2014-07-28 2014-07-24 8.100 18,200 +1,000 0.00% 147,420
2014-07-25 2014-07-23 8.600 17,200 +2,500 0.00% 147,920
2014-07-24 2014-07-22 8.100 14,700 +500 0.00% 119,070
2014-07-14 2014-07-10 7.700 14,200 +1,000 0.00% 109,340
2014-07-08 2014-07-04 7.900 13,200 +1,000 0.00% 104,280
2014-07-07 2014-07-03 8.200 12,200 +2,500 0.00% 100,040
2014-07-04 2014-07-02 8.200 9,700 +6,000 0.00% 79,540
2014-07-03 2014-06-30 8.700 3,700 -5,000 0.00% 32,190
2014-07-02 2014-06-27 7.300 8,700 -3,000 0.00% 63,510
2014-06-30 2014-06-26 7.400 11,700 +4,000 0.00% 86,580
2014-06-27 2014-06-25 7.200 7,700 +1,000 0.00% 55,440
2014-06-26 2014-06-24 7.700 6,700 +1,000 0.00% 51,590
2014-06-25 2014-06-23 7.500 5,700 +500 0.00% 42,750
2014-06-18 2014-06-16 9.000 5,200 +1,000 0.00% 46,800
2014-06-17 2014-06-13 9.300 4,200 +1,000 0.00% 39,060
2014-06-11 2014-06-09 8.800 3,200 +1,000 0.00% 28,160
2014-06-10 2014-06-06 8.700 2,200 -1,000 0.00% 19,140
2014-06-09 2014-06-05 8.600 3,200 +1,000 0.00% 27,520
2014-06-04 2014-05-30 8.400 2,200 -1,000 0.00% 18,480
2014-06-03 2014-05-29 8.200 3,200 -1,000 0.00% 26,240
2014-05-30 2014-05-28 8.100 4,200 +1,000 0.00% 34,020
2014-05-28 2014-05-26 7.800 3,200 +500 0.00% 24,960
2014-05-27 2014-05-23 7.400 2,700 -2,000 0.00% 19,980
2014-05-26 2014-05-22 6.500 4,700 +1,000 0.00% 30,550
2014-05-23 2014-05-21 6.400 3,700 -7,000 0.00% 23,680
2014-05-16 2014-05-14 5.100 10,700 +1,000 0.00% 54,570
2014-05-12 2014-05-08 4.440 9,700 -2,000 0.00% 43,068
2014-05-08 2014-05-05 4.980 11,700 -4,500 0.00% 58,266
2014-05-07 2014-05-02 5.600 16,200 +8,500 0.00% 90,720
2014-05-05 2014-04-30 6.200 7,700 -6,500 0.00% 47,740
2014-05-02 2014-04-29 5.100 14,200 -1,000 0.00% 72,420
2014-04-30 2014-04-28 4.240 15,200 +1,000 0.00% 64,448
2014-04-28 2014-04-24 4.740 14,200 -10,000 0.00% 67,308
2014-04-25 2014-04-23 4.680 24,200 +500 0.00% 113,256
2014-04-15 2014-04-11 4.680 23,700 +3,000 0.01% 110,916
2014-04-14 2014-04-10 4.680 20,700 +5,000 0.01% 96,876
2014-04-08 2014-04-04 5.200 15,700 +1,000 0.00% 81,640
2014-04-04 2014-04-02 5.400 14,700 +5,000 0.00% 79,380
2014-04-03 2014-04-01 5.900 9,700 +500 0.00% 57,230
2014-03-31 2014-03-27 5.500 9,200 -2,000 0.00% 50,600
2014-03-26 2014-03-24 6.100 11,200 -1,500 0.00% 68,320
2014-03-25 2014-03-21 6.300 12,700 +4,000 0.00% 80,010
2014-03-24 2014-03-20 6.800 8,700 -8,000 0.00% 59,160
2014-03-21 2014-03-19 6.200 16,700 +9,000 0.00% 103,540
2014-03-17 2014-03-13 6.400 7,700 +500 0.00% 49,280
2014-03-14 2014-03-12 7.000 7,200 +1,500 0.00% 50,400
2014-03-13 2014-03-11 7.700 5,700 +3,000 0.00% 43,890
2014-03-12 2014-03-10 7.800 2,700 +2,500 0.00% 21,060
2014-03-07 2014-03-05 8.000 200 -3,000 0.00% 1,600
2014-03-06 2014-03-04 7.700 3,200 +3,000 0.00% 24,640
2014-03-04 2014-02-28 9.100 200 -1,500 0.00% 1,820
2014-02-28 2014-02-26 8.000 1,700 +1,500 0.00% 13,600
2014-02-17 2014-02-13 8.800 200 -2,000 0.00% 1,760
2014-02-12 2014-02-10 9.800 2,200 +1,000 0.00% 21,560
2014-02-11 2014-02-07 10.000 1,200 +500 0.00% 12,000
2014-02-10 2014-02-06 10.000 700 +500 0.00% 7,000
2014-01-28 2014-01-24 9.400 200 -1,000 0.00% 1,880
2014-01-22 2014-01-20 8.600 1,200 +500 0.00% 10,320
2014-01-14 2014-01-10 7.000 700 +500 0.00% 4,900
2014-01-08 2014-01-06 12.400 200 +200 0.00% 2,480
2014-01-07 2014-01-03 13.000 0 -20
2013-12-20 2013-12-18 5.960 20 -180 0.00% 119
2013-11-12 2013-11-08 7.220 200 -10,000 0.00% 1,444
2013-11-11 2013-11-07 5.440 10,200 -20,000 0.01% 55,488
2013-11-08 2013-11-06 4.540 30,200 +10,000 0.03% 137,108
2013-11-05 2013-11-01 4.140 20,200 +10,000 0.02% 83,628
2013-11-04 2013-10-31 4.020 10,200 +10,000 0.01% 41,004
2013-10-30 2013-10-28 4.300 200 -10,000 0.00% 860
2013-10-29 2013-10-25 4.380 10,200 +10,000 0.01% 44,676
2013-10-28 2013-10-24 3.820 200 -10,000 0.00% 764
2013-10-25 2013-10-23 2.820 10,200 -20,000 0.01% 28,764
2013-10-24 2013-10-22 2.480 30,200 +30,000 0.03% 74,896
2013-10-23 2013-10-21 2.380 200 -49,999 0.00% 476
2013-10-22 2013-10-18 2.240 50,199 +39,999 0.05% 112,446
2013-10-17 2013-10-15 1.400 10,200 +10,000 0.01% 14,280
2013-10-15 2013-10-10 1.040 200 -933 0.00% 208
2013-10-10 2013-10-08 1.000 1,133 -100,000 0.00% 1,133
2013-09-13 2013-09-11 0.660 101,133 -50,000 0.11% 66,748
2013-09-12 2013-09-10 0.640 151,133 +100,000 0.16% 96,725
2013-09-10 2013-09-06 0.690 51,133 -100,000 0.05% 35,282
2013-09-09 2013-09-05 0.590 151,133 -20,000 0.16% 89,168
2013-09-06 2013-09-04 0.580 171,133 +10,000 0.18% 99,257
2013-09-04 2013-09-02 0.580 161,133 +10,000 0.17% 93,457
2013-09-02 2013-08-29 0.580 151,133 +20,000 0.16% 87,657
2013-08-27 2013-08-23 0.700 131,133 +130,000 0.14% 91,793
2013-07-24 2013-07-22 0.570 1,133 -1,800 0.00% 646
2013-01-24 2013-01-22 0.474 2,933 -20,000 0.00% 1,390
2012-02-20 2012-02-16 0.800 22,933 +20,000 0.03% 18,346
2012-01-31 2012-01-27 0.930 2,933 -400 0.00% 2,728
2011-11-11 2011-11-09 0.660 3,333 -30,000 0.01% 2,200
2011-11-10 2011-11-08 0.740 33,333 +30,000 0.05% 24,666
2011-09-30 2011-09-27 0.410 3,333 -96,667 0.01% 1,367
2011-09-16 2011-09-14 0.600 100,000 +96,667 0.15% 60,000
2011-09-15 2011-09-12 0.600 3,333 +400 0.01% 2,000
2011-08-29 2011-08-25 0.720 2,933 +800 0.00% 2,112
2011-08-02 2011-07-29 1.260 2,133 -1,000 0.00% 2,688
2011-07-28 2011-07-26 1.320 3,133 +1,000 0.00% 4,136
2011-07-26 2011-07-22 1.260 2,133 -3,334 0.00% 2,688
2011-07-25 2011-07-21 1.200 5,467 -1,666 0.01% 6,560
2011-07-22 2011-07-20 1.200 7,133 -11,667 0.01% 8,560
2011-07-21 2011-07-19 1.200 18,800 +16,667 0.03% 22,560
2011-07-06 2011-07-04 1.260 2,133 -667 0.00% 2,688
2011-06-22 2011-06-20 1.320 2,800 -5,467 0.01% 3,696
2011-06-10 2011-06-08 1.620 8,267 +5,667 0.02% 13,393
2011-05-03 2011-04-28 3.840 2,600 -3,333 0.01% 9,984
2011-04-27 2011-04-21 4.560 5,933 +3,466 0.01% 27,054
2011-04-26 2011-04-20 4.140 2,467 -6,000 0.01% 10,213
2011-04-19 2011-04-15 3.900 8,467 -2,000 0.02% 33,021
2011-04-06 2011-04-01 3.840 10,467 +2,000 0.02% 40,193
2011-04-04 2011-03-31 3.360 8,467 +134 0.02% 28,449
2011-03-29 2011-03-25 3.600 8,333 -667 0.02% 29,999
2011-03-21 2011-03-17 3.540 9,000 +333 0.02% 31,860
2011-03-09 2011-03-07 4.200 8,667 -14,533 0.02% 36,401
2011-03-08 2011-03-04 3.780 23,200 +3,867 0.05% 87,696
2011-03-07 2011-03-03 3.420 19,333 +3,333 0.04% 66,119
2011-03-04 2011-03-02 3.360 16,000 -6,000 0.04% 53,760
2011-03-03 2011-03-01 3.600 22,000 +9,000 0.05% 79,200
2011-02-23 2011-02-21 4.380 13,000 +3,000 0.03% 56,940
2011-02-15 2011-02-11 4.380 10,000 -867 0.02% 43,800
2011-02-07 2011-01-31 4.380 10,867 -266 0.02% 47,597
2011-01-26 2011-01-24 4.320 11,133 -6,867 0.02% 48,095
2011-01-25 2011-01-21 4.620 18,000 +3,933 0.04% 83,160
2011-01-24 2011-01-20 4.920 14,067 +5,267 0.03% 69,210
2011-01-21 2011-01-19 4.380 8,800 +600 0.02% 38,544
2011-01-20 2011-01-18 5.100 8,200 +1,333 0.02% 41,820
2011-01-19 2011-01-17 6.960 6,867 +4,200 0.02% 47,794
2011-01-03 2010-12-29 6.900 2,667 +1,800 0.01% 18,402
2010-12-08 2010-12-06 7.560 867 +134 0.00% 6,555
2010-11-30 2010-11-26 7.860 733 -1,200 0.00% 5,761
2010-10-08 2010-10-06 10.080 1,933 -734 0.00% 19,485
2010-08-23 2010-08-19 10.200 2,667 -3,333 0.01% 27,203
2010-08-20 2010-08-18 10.020 6,000 -1,667 0.01% 60,120
2010-08-11 2010-08-09 9.780 7,667 +1,667 0.02% 74,983
2010-08-10 2010-08-06 10.560 6,000 +3,333 0.01% 63,360
2010-08-09 2010-08-05 11.400 2,667 +200 0.01% 30,404
2010-07-28 2010-07-26 10.860 2,467 -666 0.01% 26,792
2010-06-23 2010-06-21 10.560 3,133 -11,667 0.01% 33,084
2010-06-22 2010-06-18 10.560 14,800 +3,333 0.03% 156,288
2010-06-21 2010-06-17 11.580 11,467 +534 0.03% 132,788
2010-06-18 2010-06-15 11.760 10,933 +8,066 0.02% 128,572
2010-06-17 2010-06-14 9.960 2,867 +667 0.01% 28,555
2010-05-18 2010-05-14 9.780 2,200 -1,333 0.00% 21,516
2010-05-12 2010-05-10 10.260 3,533 +666 0.01% 36,249
2010-05-10 2010-05-06 11.280 2,867 -600 0.01% 32,340
2010-05-07 2010-05-05 12.060 3,467 -1,666 0.01% 41,812
2010-05-05 2010-05-03 12.540 5,133 +1,266 0.01% 64,368
2010-05-04 2010-04-30 12.060 3,867 -1,666 0.01% 46,636
2010-04-28 2010-04-26 12.120 5,533 -1,667 0.01% 67,060
2010-04-27 2010-04-23 11.880 7,200 +800 0.02% 85,536
2010-04-26 2010-04-22 12.060 6,400 -3,333 0.01% 77,184
2010-04-23 2010-04-21 12.960 9,733 -5,000 0.02% 126,140
2010-04-22 2010-04-20 13.200 14,733 +3,000 0.03% 194,476
2010-04-21 2010-04-19 13.260 11,733 +2,000 0.03% 155,580
2010-04-20 2010-04-16 13.260 9,733 +6,666 0.02% 129,060
2010-04-16 2010-04-14 13.620 3,067 -1,666 0.01% 41,773
2010-04-15 2010-04-13 13.140 4,733 +4,666 0.01% 62,192
2010-04-12 2010-04-08 13.380 67 -1,666 0.00% 896
2010-04-09 2010-04-07 13.140 1,733 +1,666 0.00% 22,772
2010-03-24 2010-03-22 15.600 67 -1,666 0.00% 1,045
2010-03-19 2010-03-17 15.000 1,733 +1,666 0.00% 25,995
2010-03-18 2010-03-16 14.940 67 +67 0.00% 1,001
2010-03-17 2010-03-15 16.500 0 -67
2010-03-16 2010-03-12 14.400 67 -1,666 0.00% 965
2010-03-11 2010-03-09 16.200 1,733 -4,667 0.00% 28,075
2010-03-04 2010-03-02 12.840 6,400 +1,667 0.02% 82,176
2010-03-03 2010-03-01 12.600 4,733 +4,666 0.01% 59,636
2010-02-26 2010-02-24 12.840 67 -266 0.00% 860
2010-02-24 2010-02-22 12.300 333 -200 0.00% 4,096
2010-02-23 2010-02-19 12.420 533 +200 0.00% 6,620
2010-01-18 2010-01-14 15.000 333 -934 0.00% 4,995
2010-01-14 2010-01-12 13.080 1,267 -1,000 0.00% 16,572
2010-01-13 2010-01-11 12.600 2,267 +1,000 0.01% 28,564
2009-12-21 2009-12-17 13.080 1,267 -666 0.00% 16,572
2009-12-09 2009-12-07 13.080 1,933 -600 0.01% 25,284
2009-12-03 2009-12-01 12.600 2,533 +400 0.01% 31,916
2009-12-02 2009-11-30 12.420 2,133 +666 0.01% 26,492
2009-11-25 2009-11-23 14.580 1,467 +67 0.00% 21,389
2009-11-17 2009-11-13 13.320 1,400 -2,867 0.00% 18,648
2009-11-16 2009-11-12 13.440 4,267 +3,334 0.01% 57,348
2009-10-20 2009-10-16 13.980 933 +266 0.00% 13,043
2009-08-26 2009-08-24 19.200 667 -333 0.00% 12,806
2009-08-24 2009-08-20 18.900 1,000 +333 0.00% 18,900
2009-08-17 2009-08-13 17.100 667 +667 0.00% 11,406
2009-07-28 2009-07-24 15.000 0 -133
2009-07-27 2009-07-23 17.100 133 +66 0.00% 2,274
2009-07-24 2009-07-22 13.080 67 +67 0.00% 876
2009-04-06 2009-04-02 7.200 0 -133
2009-01-05 2008-12-31 3.180 133 +133 0.00% 423
2008-09-17 2008-09-12 4.920 0 -4,933
2008-09-16 2008-09-11 4.380 4,933 +4,933 0.02% 21,607
2007-06-26 2007-06-22 30.218 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