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: PO KAY SECURITIES & SHARES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.770 226,000 +0 0.01% 626,020
2025-10-13 2025-10-09 2.820 226,000 +0 0.01% 637,320
2025-10-10 2025-10-08 2.780 226,000 +0 0.01% 628,280
2025-10-09 2025-10-06 2.750 226,000 +0 0.01% 621,500
2025-10-08 2025-10-03 2.760 226,000 +0 0.01% 623,760
2025-10-06 2025-10-02 2.730 226,000 +0 0.01% 616,980
2025-10-03 2025-09-30 2.670 226,000 +0 0.01% 603,420
2025-10-02 2025-09-29 2.680 226,000 -150,000 0.01% 605,680
2025-09-29 2025-09-25 2.440 376,000 +150,000 0.02% 917,440
2025-09-16 2025-09-12 2.520 226,000 -10,000 0.01% 569,520
2025-09-12 2025-09-10 2.480 236,000 -10,000 0.01% 585,280
2025-08-08 2025-08-06 2.640 246,000 -10,000 0.01% 649,440
2025-08-07 2025-08-05 2.530 256,000 -20,000 0.01% 647,680
2025-06-26 2025-06-24 2.040 276,000 -10,000 0.02% 563,040
2025-02-28 2025-02-26 1.850 286,000 -30,000 0.02% 529,100
2025-01-22 2025-01-20 1.670 316,000 -10,000 0.02% 527,720
2025-01-21 2025-01-17 1.730 326,000 -22,000 0.02% 563,980
2024-11-13 2024-11-11 1.270 348,000 -30,000 0.02% 441,960
2024-10-30 2024-10-28 1.320 378,000 -40,000 0.02% 498,960
2024-10-04 2024-10-02 1.310 418,000 -50,000 0.02% 547,580
2024-07-04 2024-07-02 1.140 468,000 -200,000 0.03% 533,520
2024-05-29 2024-05-27 1.230 668,000 +200,000 0.04% 821,640
2024-02-15 2024-02-09 1.160 468,000 -20,000 0.03% 542,880
2024-01-19 2024-01-17 1.130 488,000 -10,000 0.03% 551,440
2023-11-01 2023-10-30 1.330 498,000 -2,000 0.03% 662,340
2023-06-21 2023-06-19 1.443 500,000 +7,896 0.03% 721,392
2023-03-09 2023-03-07 1.920 492,104 +9,842 0.03% 944,999
2022-11-09 2022-11-07 1.422 482,262 +19,684 0.03% 686,000
2022-09-05 2022-09-01 2.052 462,578 +9,842 0.03% 949,400
2022-07-26 2022-07-22 2.124 452,736 -9,842 0.03% 961,400
2022-07-19 2022-07-15 2.144 462,578 +11,810 0.03% 991,700
2022-07-15 2022-07-13 2.245 450,768 +11,811 0.03% 1,012,181
2022-07-14 2022-07-12 2.286 438,957 +13,779 0.03% 1,003,500
2022-07-04 2022-06-29 2.479 425,178 +9,842 0.02% 1,054,080
2022-06-29 2022-06-27 2.520 415,336 +29,526 0.02% 1,046,560
2022-06-28 2022-06-24 3.471 385,810 -5,905 0.02% 1,339,211
2022-06-27 2022-06-23 3.483 391,715 +54,618 0.02% 1,364,333
2022-06-21 2022-06-17 3.530 337,097 +16,940 0.02% 1,190,020
2022-06-16 2022-06-14 3.495 320,157 +8,469 0.02% 1,118,879
2022-06-09 2022-06-07 3.589 311,688 +8,470 0.02% 1,118,721
2022-05-27 2022-05-25 3.448 303,218 +8,470 0.02% 1,045,361
2022-05-24 2022-05-20 3.507 294,748 +8,470 0.02% 1,033,560
2022-05-12 2022-05-10 3.389 286,278 +16,939 0.02% 970,059
2022-05-10 2022-05-05 3.542 269,339 +16,940 0.02% 954,001
2022-05-05 2022-05-03 3.625 252,399 +16,939 0.02% 914,859
2022-05-04 2022-04-29 3.672 235,460 +18,634 0.02% 864,581
2022-04-29 2022-04-27 3.542 216,826 +8,470 0.01% 767,999
2022-04-20 2022-04-14 3.991 208,356 -50,819 0.01% 831,478
2022-01-17 2022-01-13 3.755 259,175 -8,470 0.02% 973,080
2022-01-14 2022-01-12 3.743 267,645 +8,470 0.02% 1,001,721
2021-11-10 2021-11-08 3.542 259,175 -8,470 0.02% 918,000
2021-11-09 2021-11-05 3.389 267,645 +25,410 0.02% 906,921
2021-11-05 2021-11-03 3.613 242,235 +8,469 0.02% 875,158
2021-10-11 2021-10-07 4.368 233,766 +42,349 0.02% 1,021,201
2021-09-08 2021-09-06 5.160 191,417 +3,388 0.01% 987,621
2021-09-02 2021-08-31 5.254 188,029 -16,939 0.01% 987,900
2021-08-31 2021-08-27 5.006 204,968 -5,082 0.01% 1,026,078
2021-08-30 2021-08-26 4.947 210,050 -8,470 0.01% 1,039,118
2021-08-24 2021-08-20 4.191 218,520 -3,388 0.01% 915,900
2021-07-05 2021-06-30 4.171 221,908 +10,245 0.02% 925,678
2021-06-11 2021-06-09 4.518 211,663 -32,315 0.02% 956,302
2021-05-24 2021-05-20 4.592 243,978 +8,079 0.02% 1,120,422
2021-05-06 2021-05-04 4.939 235,899 -4,847 0.02% 1,165,081
2021-05-04 2021-04-30 4.605 240,746 -24,236 0.02% 1,108,560
2021-04-27 2021-04-23 4.370 264,982 -9,695 0.02% 1,157,839
2021-04-14 2021-04-12 4.060 274,677 -8,078 0.02% 1,115,201
2021-04-01 2021-03-30 3.268 282,755 -8,079 0.02% 923,999
2021-03-31 2021-03-29 3.293 290,834 -8,079 0.02% 957,600
2021-03-11 2021-03-09 3.466 298,913 -3,231 0.02% 1,036,000
2021-03-08 2021-03-04 3.478 302,144 -8,079 0.02% 1,050,939
2021-03-05 2021-03-03 3.392 310,223 -11,310 0.02% 1,052,160
2020-11-27 2020-11-25 2.872 321,533 -8,079 0.02% 923,359
2020-11-26 2020-11-24 2.797 329,612 +8,079 0.02% 922,080
2020-11-19 2020-11-17 2.698 321,533 -8,079 0.02% 867,639
2020-10-21 2020-10-19 2.228 329,612 -16,157 0.02% 734,400
2020-10-19 2020-10-15 2.191 345,769 +16,157 0.02% 757,559
2020-08-31 2020-08-27 2.562 329,612 +8,079 0.02% 844,560
2020-08-06 2020-08-04 2.661 321,533 -8,079 0.02% 855,699
2020-07-27 2020-07-23 2.624 329,612 -16,157 0.02% 864,960
2020-07-10 2020-07-08 2.909 345,769 +32,314 0.02% 1,005,799
2020-07-02 2020-06-29 2.688 313,455 +13,201 0.02% 842,523
2020-06-30 2020-06-26 2.727 300,254 +7,739 0.02% 818,681
2020-06-24 2020-06-22 2.908 292,515 -7,739 0.02% 850,499
2020-06-22 2020-06-18 2.998 300,254 -7,738 0.02% 900,161
2020-06-15 2020-06-11 2.778 307,992 +7,738 0.02% 855,699
2020-06-12 2020-06-10 2.843 300,254 +7,739 0.02% 853,601
2020-06-10 2020-06-08 2.895 292,515 -7,739 0.02% 846,719
2020-05-08 2020-05-06 3.114 300,254 +6,191 0.02% 935,081
2020-04-24 2020-04-22 2.895 294,063 +7,739 0.02% 851,200
2020-02-18 2020-02-14 3.747 286,324 -4,644 0.02% 1,072,998
2020-02-03 2020-01-30 3.670 290,968 +7,739 0.02% 1,067,842
2019-12-11 2019-12-09 3.903 283,229 -7,739 0.02% 1,105,320
2019-12-09 2019-12-05 3.838 290,968 +7,739 0.02% 1,116,722
2019-12-05 2019-12-03 3.851 283,229 -7,739 0.02% 1,090,680
2019-11-27 2019-11-25 3.928 290,968 +7,739 0.02% 1,143,042
2019-11-01 2019-10-30 3.838 283,229 -7,739 0.02% 1,087,020
2019-10-28 2019-10-24 3.812 290,968 +12,382 0.02% 1,109,202
2019-09-19 2019-09-17 3.838 278,586 -34,049 0.02% 1,069,200
2019-09-03 2019-08-30 3.799 312,635 -7,739 0.02% 1,187,759
2019-08-23 2019-08-21 3.799 320,374 +4,643 0.02% 1,217,161
2019-08-13 2019-08-09 3.812 315,731 -7,738 0.02% 1,203,601
2019-08-07 2019-08-05 3.851 323,469 -7,739 0.02% 1,245,639
2019-07-31 2019-07-29 3.877 331,208 -15,477 0.02% 1,284,001
2019-07-10 2019-07-08 3.877 346,685 +15,477 0.03% 1,344,001
2019-07-04 2019-07-02 4.096 331,208 +7,739 0.02% 1,356,761
2019-06-24 2019-06-20 3.967 323,469 +7,738 0.02% 1,283,259
2019-06-17 2019-06-13 5.015 315,731 +31,824 0.02% 1,583,532
2019-06-14 2019-06-12 4.958 283,907 -13,917 0.02% 1,407,600
2019-06-12 2019-06-10 4.800 297,824 +6,959 0.02% 1,429,520
2019-05-23 2019-05-21 4.829 290,865 +8,350 0.02% 1,404,478
2019-05-14 2019-05-09 4.915 282,515 +4,175 0.02% 1,388,519
2019-05-10 2019-05-08 5.001 278,340 +20,875 0.02% 1,391,999
2019-05-08 2019-05-06 5.130 257,465 +13,917 0.02% 1,320,902
2019-04-24 2019-04-18 5.906 243,548 -4,175 0.02% 1,438,502
2019-04-15 2019-04-11 5.921 247,723 +13,917 0.02% 1,466,722
2019-04-11 2019-04-09 5.978 233,806 -6,958 0.02% 1,397,762
2019-04-08 2019-04-03 5.763 240,764 -20,876 0.02% 1,387,459
2019-04-03 2019-04-01 5.691 261,640 -20,875 0.02% 1,488,962
2019-04-01 2019-03-28 5.504 282,515 +20,875 0.02% 1,554,979
2019-03-28 2019-03-26 5.547 261,640 +20,876 0.02% 1,451,362
2019-03-26 2019-03-22 5.791 240,764 -15,309 0.02% 1,394,379
2019-03-25 2019-03-21 5.633 256,073 +15,309 0.02% 1,442,561
2019-03-20 2019-03-18 5.691 240,764 -20,876 0.02% 1,370,159
2019-03-15 2019-03-13 5.562 261,640 +13,917 0.02% 1,455,122
2019-03-14 2019-03-12 5.633 247,723 -13,917 0.02% 1,395,522
2019-03-12 2019-03-08 5.432 261,640 +20,876 0.02% 1,421,282
2019-03-11 2019-03-07 5.648 240,764 -20,876 0.02% 1,359,779
2019-03-08 2019-03-06 5.590 261,640 +20,876 0.02% 1,462,642
2019-03-05 2019-03-01 5.576 240,764 -34,793 0.02% 1,342,479
2019-03-01 2019-02-27 5.504 275,557 +34,793 0.02% 1,516,682
2019-02-28 2019-02-26 5.619 240,764 -55,668 0.02% 1,352,859
2019-02-27 2019-02-25 5.605 296,432 +4,175 0.02% 1,661,399
2019-02-25 2019-02-21 5.504 292,257 +34,792 0.02% 1,608,599
2019-02-22 2019-02-20 5.576 257,465 -6,958 0.02% 1,435,602
2019-01-31 2019-01-29 5.303 264,423 -13,917 0.02% 1,402,199
2019-01-24 2019-01-22 5.174 278,340 +13,917 0.02% 1,439,999
2019-01-22 2019-01-18 5.274 264,423 -15,309 0.02% 1,394,599
2019-01-16 2019-01-14 5.015 279,732 +6,959 0.02% 1,402,981
2019-01-11 2019-01-09 5.116 272,773 -6,959 0.02% 1,395,518
2018-12-21 2018-12-19 5.001 279,732 +32,009 0.02% 1,398,961
2018-12-18 2018-12-14 5.102 247,723 +8,351 0.02% 1,263,802
2018-12-17 2018-12-13 5.360 239,372 -8,351 0.02% 1,283,117
2018-12-13 2018-12-11 5.044 247,723 +8,351 0.02% 1,249,562
2018-12-12 2018-12-10 5.102 239,372 +6,958 0.02% 1,221,198
2018-12-11 2018-12-07 5.145 232,414 +6,959 0.02% 1,195,720
2018-12-10 2018-12-06 5.174 225,455 +6,958 0.02% 1,166,397
2018-12-05 2018-12-03 5.475 218,497 -13,917 0.02% 1,196,340
2018-12-03 2018-11-29 5.159 232,414 +6,959 0.02% 1,199,060
2018-11-28 2018-11-26 5.274 225,455 +2,783 0.02% 1,189,077
2018-11-26 2018-11-22 5.775 222,672 +16,963 0.02% 1,285,964
2018-10-19 2018-10-16 6.125 205,709 -20,571 0.02% 1,260,000
2018-10-05 2018-10-03 6.271 226,280 -6,857 0.02% 1,419,001
2018-09-20 2018-09-18 5.615 233,137 -6,857 0.02% 1,309,001
2018-09-18 2018-09-14 5.308 239,994 -6,857 0.02% 1,274,001
2018-09-13 2018-09-11 5.192 246,851 +6,857 0.02% 1,281,601
2018-09-11 2018-09-07 6.169 239,994 +6,857 0.02% 1,480,501
2018-09-10 2018-09-06 6.154 233,137 -6,857 0.02% 1,434,801
2018-09-04 2018-08-31 5.994 239,994 -6,857 0.02% 1,438,501
2018-09-03 2018-08-30 6.023 246,851 -13,714 0.02% 1,486,801
2018-08-30 2018-08-28 5.804 260,565 -6,857 0.02% 1,512,402
2018-08-28 2018-08-24 5.629 267,422 +6,857 0.02% 1,505,402
2018-08-27 2018-08-23 5.804 260,565 +6,857 0.02% 1,512,402
2018-08-23 2018-08-21 5.906 253,708 -6,857 0.02% 1,498,502
2018-08-21 2018-08-17 5.717 260,565 +2,743 0.02% 1,489,602
2018-08-20 2018-08-16 5.658 257,822 +6,857 0.02% 1,458,880
2018-08-14 2018-08-10 5.936 250,965 +6,857 0.02% 1,489,620
2018-07-26 2018-07-24 5.702 244,108 -6,857 0.02% 1,391,960
2018-07-25 2018-07-23 5.411 250,965 -6,857 0.02% 1,357,860
2018-07-24 2018-07-20 5.279 257,822 -13,714 0.02% 1,361,120
2018-07-17 2018-07-13 5.031 271,536 +13,714 0.02% 1,366,201
2018-07-11 2018-07-09 5.449 257,822 +14,218 0.02% 1,404,748
2018-07-10 2018-07-06 5.279 243,604 -6,479 0.02% 1,285,921
2018-07-06 2018-07-04 5.310 250,083 -6,479 0.02% 1,327,842
2018-07-05 2018-07-03 5.263 256,562 +6,479 0.02% 1,350,363
2018-06-29 2018-06-27 5.310 250,083 +6,479 0.02% 1,327,842
2018-06-27 2018-06-25 5.742 243,604 -3,887 0.02% 1,398,721
2018-06-21 2018-06-19 5.865 247,491 +19,436 0.02% 1,451,599
2018-06-11 2018-06-07 6.297 228,055 -6,479 0.02% 1,436,162
2018-06-06 2018-06-04 6.081 234,534 -6,478 0.02% 1,426,283
2018-06-05 2018-06-01 6.097 241,012 -3,888 0.02% 1,469,398
2018-06-04 2018-05-31 5.865 244,900 -6,478 0.02% 1,436,402
2018-05-28 2018-05-24 5.881 251,378 +6,478 0.02% 1,478,277
2018-05-25 2018-05-23 5.942 244,900 +6,479 0.02% 1,455,302
2018-05-24 2018-05-21 6.097 238,421 +3,887 0.02% 1,453,601
2018-05-15 2018-05-11 6.174 234,534 +3,888 0.02% 1,448,003
2018-04-27 2018-04-25 6.020 230,646 +6,479 0.02% 1,388,399
2018-04-26 2018-04-24 6.097 224,167 -6,479 0.02% 1,366,698
2018-04-23 2018-04-19 5.649 230,646 -10,366 0.02% 1,302,959
2018-04-19 2018-04-17 5.186 241,012 -27,211 0.02% 1,249,918
2018-04-18 2018-04-16 5.248 268,223 +3,887 0.02% 1,407,598
2018-04-16 2018-04-12 5.402 264,336 +6,479 0.02% 1,427,999
2018-04-13 2018-04-11 5.510 257,857 +31,098 0.02% 1,420,858
2018-04-12 2018-04-10 5.634 226,759 -10,366 0.02% 1,277,500
2018-04-11 2018-04-09 5.418 237,125 +3,887 0.02% 1,284,660
2018-04-10 2018-04-06 5.587 233,238 -5,183 0.02% 1,303,201
2018-03-29 2018-03-27 5.340 238,421 +5,183 0.02% 1,273,281
2018-03-27 2018-03-23 5.402 233,238 +6,479 0.02% 1,260,001
2018-03-20 2018-03-16 5.804 226,759 +6,479 0.02% 1,316,000
2018-03-19 2018-03-15 5.973 220,280 -6,479 0.02% 1,315,799
2018-03-09 2018-03-07 5.788 226,759 +2,592 0.02% 1,312,500
2018-03-06 2018-03-02 6.174 224,167 +12,957 0.02% 1,383,998
2018-02-27 2018-02-23 6.838 211,210 -6,479 0.02% 1,444,182
2018-02-22 2018-02-20 6.436 217,689 +6,479 0.02% 1,401,123
2018-02-21 2018-02-15 6.622 211,210 -12,957 0.02% 1,398,542
2018-02-12 2018-02-08 6.267 224,167 +6,478 0.02% 1,404,758
2018-02-05 2018-02-01 6.961 217,689 -6,478 0.02% 1,515,363
2018-02-01 2018-01-30 6.436 224,167 +6,478 0.02% 1,442,818
2018-01-31 2018-01-29 6.853 217,689 -6,478 0.02% 1,491,843
2018-01-30 2018-01-26 6.591 224,167 +6,478 0.02% 1,477,417
2018-01-29 2018-01-25 6.575 217,689 -6,478 0.02% 1,431,363
2018-01-26 2018-01-24 6.529 224,167 -12,958 0.02% 1,463,577
2018-01-24 2018-01-22 6.282 237,125 +12,958 0.02% 1,489,620
2018-01-23 2018-01-19 6.297 224,167 -25,916 0.02% 1,411,678
2018-01-22 2018-01-18 6.066 250,083 -6,479 0.02% 1,516,982
2018-01-19 2018-01-17 5.788 256,562 +6,479 0.02% 1,485,003
2018-01-18 2018-01-16 5.834 250,083 +6,479 0.02% 1,459,082
2018-01-17 2018-01-15 5.773 243,604 +19,437 0.02% 1,406,241
2018-01-16 2018-01-12 6.189 224,167 -6,479 0.02% 1,387,458
2018-01-12 2018-01-10 6.220 230,646 -1,296 0.02% 1,434,679
2018-01-11 2018-01-09 6.174 231,942 +6,479 0.02% 1,432,000
2018-01-10 2018-01-08 6.359 225,463 -12,958 0.02% 1,433,759
2018-01-05 2018-01-03 5.927 238,421 +9,071 0.02% 1,413,121
2017-12-29 2017-12-27 5.695 229,350 -6,479 0.02% 1,306,257
2017-12-27 2017-12-21 5.634 235,829 -6,479 0.02% 1,328,598
2017-12-20 2017-12-18 5.526 242,308 +6,479 0.02% 1,338,919
2017-12-18 2017-12-14 5.665 235,829 -3,888 0.02% 1,335,878
2017-12-15 2017-12-13 5.665 239,717 +3,888 0.02% 1,357,902
2017-12-14 2017-12-12 5.649 235,829 -3,888 0.02% 1,332,238
2017-12-13 2017-12-11 5.695 239,717 -6,478 0.02% 1,365,302
2017-12-12 2017-12-08 5.603 246,195 +3,887 0.02% 1,379,398
2017-12-08 2017-12-06 5.557 242,308 +12,958 0.02% 1,346,399
2017-12-04 2017-11-30 5.881 229,350 +6,478 0.02% 1,348,737
2017-12-01 2017-11-29 5.989 222,872 +32,395 0.02% 1,334,722
2017-11-29 2017-11-27 5.634 190,477 -6,479 0.02% 1,073,097
2017-11-27 2017-11-23 5.649 196,956 -3,888 0.02% 1,112,638
2017-11-24 2017-11-22 5.572 200,844 -12,957 0.02% 1,119,102
2017-11-21 2017-11-17 5.495 213,801 +16,845 0.02% 1,174,799
2017-11-20 2017-11-16 5.665 196,956 +6,479 0.02% 1,115,678
2017-11-16 2017-11-14 5.881 190,477 +6,478 0.02% 1,120,137
2017-11-15 2017-11-13 5.912 183,999 +3,888 0.02% 1,087,722
2017-11-13 2017-11-09 5.927 180,111 -10,366 0.02% 1,067,518
2017-11-06 2017-11-02 5.695 190,477 -6,479 0.02% 1,084,857
2017-11-03 2017-11-01 5.618 196,956 +6,479 0.02% 1,106,558
2017-11-02 2017-10-31 5.649 190,477 -6,479 0.02% 1,076,037
2017-10-31 2017-10-27 5.649 196,956 +6,479 0.02% 1,112,638
2017-10-26 2017-10-24 5.865 190,477 +6,478 0.02% 1,117,197
2017-10-24 2017-10-20 6.004 183,999 -19,436 0.02% 1,104,762
2017-10-23 2017-10-19 5.804 203,435 +6,479 0.02% 1,180,639
2017-10-18 2017-10-16 6.128 196,956 -2,592 0.02% 1,206,878
2017-10-17 2017-10-13 6.035 199,548 -6,479 0.02% 1,204,281
2017-10-10 2017-10-06 5.989 206,027 -3,887 0.02% 1,233,842
2017-10-09 2017-10-04 5.958 209,914 +12,958 0.02% 1,250,640
2017-10-06 2017-10-03 5.989 196,956 +3,887 0.02% 1,179,518
2017-10-03 2017-09-28 5.834 193,069 +1,296 0.02% 1,126,440
2017-09-28 2017-09-26 5.773 191,773 -3,888 0.02% 1,107,039
2017-09-21 2017-09-19 5.989 195,661 +2,592 0.02% 1,171,763
2017-09-19 2017-09-15 6.143 193,069 +6,479 0.02% 1,186,040
2017-09-18 2017-09-14 6.328 186,590 +12,957 0.02% 1,180,799
2017-09-14 2017-09-12 6.560 173,633 -28,506 0.02% 1,139,003
2017-09-13 2017-09-11 6.328 202,139 +3,887 0.02% 1,279,198
2017-09-12 2017-09-08 6.405 198,252 -6,479 0.02% 1,269,899
2017-09-11 2017-09-07 6.313 204,731 +6,479 0.02% 1,292,441
2017-09-06 2017-09-04 6.421 198,252 +9,070 0.02% 1,272,959
2017-09-04 2017-08-31 6.375 189,182 -5,183 0.02% 1,205,962
2017-09-01 2017-08-30 6.189 194,365 -19,436 0.02% 1,203,001
2017-08-31 2017-08-29 5.865 213,801 +6,479 0.02% 1,253,998
2017-08-30 2017-08-28 5.958 207,322 -10,367 0.02% 1,235,197
2017-08-29 2017-08-25 5.989 217,689 +23,324 0.02% 1,303,683
2017-08-25 2017-08-22 6.159 194,365 -1,296 0.02% 1,197,001
2017-08-21 2017-08-17 5.942 195,661 -25,915 0.02% 1,162,703
2017-08-17 2017-08-15 5.680 221,576 +25,915 0.02% 1,258,561
2017-08-16 2017-08-14 5.896 195,661 -9,070 0.02% 1,153,643
2017-08-15 2017-08-11 5.865 204,731 +11,662 0.02% 1,200,801
2017-08-07 2017-08-03 6.159 193,069 -38,873 0.02% 1,189,020
2017-08-04 2017-08-02 5.834 231,942 -5,183 0.02% 1,353,240
2017-08-03 2017-08-01 5.788 237,125 +9,070 0.02% 1,372,500
2017-08-02 2017-07-31 5.850 228,055 -34,985 0.02% 1,334,082
2017-07-31 2017-07-27 5.541 263,040 +6,478 0.02% 1,457,538
2017-07-28 2017-07-26 5.603 256,562 +12,958 0.02% 1,437,483
2017-07-25 2017-07-21 5.649 243,604 +6,479 0.02% 1,376,161
2017-07-24 2017-07-20 5.680 237,125 +32,394 0.02% 1,346,880
2017-07-20 2017-07-18 5.865 204,731 -6,479 0.02% 1,200,801
2017-07-18 2017-07-14 5.572 211,210 +6,479 0.02% 1,176,861
2017-07-14 2017-07-12 5.371 204,731 -25,915 0.02% 1,099,681
2017-07-07 2017-07-05 5.294 230,646 -9,071 0.02% 1,221,079
2017-07-06 2017-07-04 5.063 239,717 +12,958 0.02% 1,213,602
2017-07-05 2017-07-03 5.109 226,759 -6,479 0.02% 1,158,500
2017-06-30 2017-06-28 4.708 233,238 -6,479 0.02% 1,098,001
2017-06-28 2017-06-26 4.384 239,717 -32,394 0.02% 1,050,802
2017-06-26 2017-06-22 4.384 272,111 +32,394 0.02% 1,192,801
2017-06-23 2017-06-21 4.399 239,717 -6,478 0.02% 1,054,502
2017-06-15 2017-06-13 4.430 246,195 -6,479 0.02% 1,090,598
2017-06-12 2017-06-08 4.353 252,674 +6,479 0.02% 1,099,799
2017-06-09 2017-06-07 4.461 246,195 -12,958 0.02% 1,098,198
2017-06-05 2017-06-01 4.322 259,153 +12,958 0.02% 1,120,000
2017-05-17 2017-05-15 4.044 246,195 -32,395 0.02% 995,598
2017-05-12 2017-05-10 3.951 278,590 +32,395 0.02% 1,100,802
2017-05-11 2017-05-09 4.059 246,195 -32,395 0.02% 999,398
2017-04-28 2017-04-26 3.982 278,590 +32,395 0.02% 1,109,402
2017-04-20 2017-04-18 4.059 246,195 +12,957 0.02% 999,398
2017-04-06 2017-04-03 4.492 233,238 -6,479 0.02% 1,047,601
2017-03-27 2017-03-23 4.461 239,717 +6,479 0.02% 1,069,302
2017-03-24 2017-03-22 4.492 233,238 +6,479 0.02% 1,047,601
2017-03-20 2017-03-16 4.877 226,759 -6,479 0.02% 1,106,000
2017-02-24 2017-02-22 4.661 233,238 -25,915 0.02% 1,087,201
2017-02-23 2017-02-21 4.476 259,153 +6,479 0.02% 1,160,000
2017-01-17 2017-01-13 3.967 252,674 -6,479 0.02% 1,002,299
2017-01-05 2017-01-03 3.457 259,153 +6,479 0.02% 896,000
2016-12-21 2016-12-19 3.720 252,674 +6,479 0.02% 939,899
2016-12-13 2016-12-09 3.565 246,195 -6,479 0.02% 877,799
2016-12-07 2016-12-05 3.180 252,674 -6,479 0.02% 803,399
2016-11-29 2016-11-25 3.180 259,153 -19,437 0.02% 824,000
2016-11-25 2016-11-23 3.133 278,590 -12,957 0.02% 872,901
2016-11-10 2016-11-08 2.763 291,547 +19,436 0.03% 805,500
2016-10-31 2016-10-27 2.794 272,111 +32,394 0.02% 760,201
2016-10-27 2016-10-25 2.840 239,717 +25,916 0.02% 680,801
2016-08-11 2016-08-09 2.917 213,801 -12,958 0.02% 623,699
2016-07-12 2016-07-08 2.717 226,759 -6,479 0.02% 616,000
2016-06-07 2016-06-03 2.408 233,238 -6,479 0.02% 561,601
2016-06-02 2016-05-31 2.269 239,717 +6,479 0.02% 543,901
2016-04-11 2016-04-07 2.732 233,238 -19,436 0.02% 637,201
2015-12-29 2015-12-24 2.639 252,674 -19,437 0.02% 666,899
2015-12-11 2015-12-09 2.470 272,111 +19,437 0.02% 672,001
2015-11-18 2015-11-16 2.562 252,674 +19,436 0.02% 647,399
2015-10-27 2015-10-23 2.794 233,238 -3,887 0.02% 651,601
2015-10-06 2015-10-02 2.747 237,125 -19,437 0.02% 651,480
2015-10-02 2015-09-29 2.547 256,562 +12,958 0.02% 653,401
2015-05-18 2015-05-14 4.399 243,604 -6,479 0.02% 1,071,601
2015-05-11 2015-05-07 4.167 250,083 -6,479 0.02% 1,042,201
2015-05-04 2015-04-29 4.754 256,562 +3,888 0.02% 1,219,682
2015-04-29 2015-04-27 5.186 252,674 -12,958 0.02% 1,310,399
2015-04-27 2015-04-23 5.001 265,632 -2,591 0.02% 1,328,401
2015-04-24 2015-04-22 4.816 268,223 -6,479 0.02% 1,291,678
2015-04-22 2015-04-20 4.646 274,702 -3,888 0.02% 1,276,239
2015-04-20 2015-04-16 4.816 278,590 -6,478 0.02% 1,341,602
2015-04-17 2015-04-15 4.646 285,068 -12,958 0.03% 1,324,398
2015-04-16 2015-04-14 4.862 298,026 +25,915 0.03% 1,449,000
2015-04-15 2015-04-13 5.248 272,111 +6,479 0.02% 1,428,002
2015-04-13 2015-04-09 5.047 265,632 +6,479 0.02% 1,340,701
2015-04-10 2015-04-08 4.584 259,153 +12,958 0.02% 1,188,000
2015-04-09 2015-04-02 3.720 246,195 -25,916 0.02% 915,799
2015-04-01 2015-03-30 3.519 272,111 -2,591 0.02% 957,601
2015-03-31 2015-03-27 3.133 274,702 +2,591 0.02% 860,719
2015-01-09 2015-01-07 3.704 272,111 -19,436 0.02% 1,008,001
2015-01-07 2015-01-05 3.596 291,547 -9,071 0.03% 1,048,499
2014-12-19 2014-12-17 3.488 300,618 +6,479 0.03% 1,048,642
2014-12-10 2014-12-08 3.473 294,139 -32,394 0.03% 1,021,501
2014-11-20 2014-11-18 3.118 326,533 +28,507 0.03% 1,018,081
2014-11-05 2014-11-03 3.195 298,026 -25,915 0.03% 952,200
2014-11-04 2014-10-31 3.118 323,941 -12,958 0.03% 1,009,999
2014-11-03 2014-10-30 2.902 336,899 +6,479 0.03% 977,600
2014-10-03 2014-09-29 2.670 330,420 -12,958 0.03% 882,300
2014-07-04 2014-07-02 2.639 343,378 -103,661 0.03% 906,301
2014-06-25 2014-06-23 2.454 447,039 +32,394 0.04% 1,097,100
2014-06-24 2014-06-20 2.485 414,645 +32,394 0.04% 1,030,400
2014-06-20 2014-06-18 2.500 382,251 +32,394 0.03% 955,801
2014-06-04 2014-05-30 2.454 349,857 -25,915 0.03% 858,601
2014-05-05 2014-04-30 2.500 375,772 +6,479 0.03% 939,600
2014-04-29 2014-04-25 2.608 369,293 +12,958 0.03% 963,300
2014-04-15 2014-04-11 2.825 356,335 +6,478 0.03% 1,006,499
2014-03-03 2014-02-27 2.825 349,857 +12,958 0.03% 988,201
2014-02-13 2014-02-11 2.886 336,899 +19,437 0.03% 972,400
2014-01-16 2014-01-14 2.933 317,462 +12,957 0.03% 930,999
2013-11-15 2013-11-13 3.025 304,505 +6,479 0.03% 921,201
2013-11-12 2013-11-08 3.102 298,026 -6,479 0.03% 924,600
2013-10-22 2013-10-18 3.102 304,505 +6,479 0.03% 944,701
2013-10-10 2013-10-08 3.025 298,026 -6,479 0.03% 901,600
2013-09-12 2013-09-10 3.396 304,505 -51,830 0.03% 1,034,001
2013-09-10 2013-09-06 3.257 356,335 +25,915 0.03% 1,160,499
2013-09-06 2013-09-04 3.442 330,420 +12,958 0.03% 1,137,300
2013-09-04 2013-09-02 3.380 317,462 +12,957 0.03% 1,073,098
2013-08-15 2013-08-12 3.180 304,505 -32,394 0.03% 968,201
2013-08-07 2013-08-05 3.041 336,899 -12,958 0.03% 1,024,400
2013-08-05 2013-08-01 2.963 349,857 +2,592 0.03% 1,036,801
2013-07-31 2013-07-29 2.902 347,265 +12,958 0.03% 1,007,680
2013-07-30 2013-07-26 3.010 334,307 -12,958 0.03% 1,006,199
2013-07-29 2013-07-25 2.933 347,265 -12,958 0.03% 1,018,400
2013-07-18 2013-07-16 2.747 360,223 +5,183 0.03% 989,681
2013-07-15 2013-07-11 2.639 355,040 -6,479 0.03% 937,081
2013-07-09 2013-07-05 2.670 361,519 +6,479 0.03% 965,341
2013-07-03 2013-06-28 2.686 355,040 +12,958 0.03% 953,521
2013-06-27 2013-06-25 2.763 342,082 +12,958 0.03% 945,120
2013-06-26 2013-06-24 2.809 329,124 +12,957 0.03% 924,559
2013-06-07 2013-06-05 2.778 316,167 +19,437 0.03% 878,401
2013-05-24 2013-05-22 2.948 296,730 +1,296 0.03% 874,779
2013-04-10 2013-04-08 2.979 295,434 +12,957 0.03% 880,079
2013-02-27 2013-02-25 3.411 282,477 +32,394 0.03% 963,561
2013-02-08 2013-02-06 3.735 250,083 +12,958 0.02% 934,121
2013-02-04 2013-01-31 3.720 237,125 +2,591 0.02% 882,060
2013-01-09 2013-01-07 4.291 234,534 +12,958 0.02% 1,006,362
2013-01-08 2013-01-04 4.137 221,576 +6,479 0.02% 916,561
2013-01-07 2013-01-03 4.198 215,097 -6,479 0.02% 903,040
2013-01-03 2012-12-31 3.627 221,576 -6,479 0.02% 803,701
2012-12-18 2012-12-14 3.643 228,055 +6,479 0.02% 830,721
2012-12-14 2012-12-12 3.565 221,576 -12,958 0.02% 790,021
2012-12-07 2012-12-05 3.272 234,534 -6,478 0.02% 767,442
2012-11-12 2012-11-08 3.180 241,012 +6,478 0.02% 766,319
2012-11-06 2012-11-02 3.380 234,534 +6,479 0.02% 792,782
2012-10-22 2012-10-18 3.272 228,055 -1,295 0.02% 746,241
2012-10-12 2012-10-10 3.041 229,350 -12,958 0.02% 697,379
2012-09-21 2012-09-19 2.840 242,308 -20,732 0.02% 688,160
2012-09-18 2012-09-14 2.871 263,040 +20,732 0.02% 755,159
2012-08-28 2012-08-24 2.562 242,308 +12,958 0.02% 620,840
2012-07-23 2012-07-19 2.516 229,350 +6,478 0.02% 577,019
2012-06-14 2012-06-12 2.825 222,872 +12,958 0.02% 629,521
2012-05-17 2012-05-15 2.840 209,914 -2,591 0.02% 596,160
2012-05-15 2012-05-11 2.902 212,505 +6,478 0.02% 616,639
2012-05-11 2012-05-09 3.087 206,027 +1,296 0.02% 636,001
2012-03-16 2012-03-14 3.920 204,731 -6,479 0.02% 802,640
2012-03-07 2012-03-05 3.735 211,210 +12,958 0.02% 788,921
2012-03-06 2012-03-02 3.920 198,252 +6,479 0.02% 777,240
2012-02-13 2012-02-09 4.584 191,773 -5,183 0.02% 879,119
2012-02-06 2012-02-02 4.291 196,956 -6,479 0.02% 845,119
2012-02-02 2012-01-31 4.137 203,435 +6,479 0.02% 841,519
2012-01-30 2012-01-26 4.692 196,956 -12,958 0.02% 924,159
2012-01-20 2012-01-18 4.615 209,914 -1,296 0.02% 968,760
2012-01-17 2012-01-13 4.538 211,210 +12,958 0.02% 958,441
2012-01-13 2012-01-11 4.430 198,252 -1,296 0.02% 878,220
2012-01-10 2012-01-06 3.920 199,548 -6,479 0.02% 782,321
2011-12-29 2011-12-23 3.982 206,027 -32,394 0.02% 820,441
2011-12-23 2011-12-21 3.905 238,421 +12,958 0.02% 931,041
2011-12-22 2011-12-20 3.843 225,463 +19,436 0.02% 866,519
2011-12-20 2011-12-16 3.936 206,027 -6,478 0.02% 810,901
2011-12-19 2011-12-15 3.658 212,505 -6,479 0.02% 777,358
2011-12-12 2011-12-08 3.674 218,984 +6,479 0.02% 804,439
2011-12-07 2011-12-05 3.627 212,505 +6,478 0.02% 770,798
2011-12-06 2011-12-02 3.735 206,027 +6,479 0.02% 769,561
2011-12-02 2011-11-30 3.272 199,548 -3,887 0.02% 652,961
2011-11-30 2011-11-28 3.427 203,435 -10,366 0.02% 697,080
2011-11-21 2011-11-17 3.396 213,801 -3,888 0.02% 725,999
2011-11-18 2011-11-16 3.442 217,689 +3,888 0.02% 749,282
2011-11-16 2011-11-14 3.674 213,801 -3,888 0.02% 785,399
2011-11-15 2011-11-11 3.504 217,689 +3,888 0.02% 762,722
2011-11-11 2011-11-09 3.874 213,801 +10,366 0.02% 828,299
2011-11-09 2011-11-07 3.890 203,435 -18,141 0.02% 791,279
2011-11-08 2011-11-04 3.812 221,576 -6,479 0.02% 844,741
2011-11-07 2011-11-03 3.782 228,055 +25,916 0.02% 862,401
2011-10-31 2011-10-27 3.936 202,139 -19,437 0.02% 795,599
2011-10-28 2011-10-26 3.257 221,576 +12,958 0.02% 721,620
2011-10-19 2011-10-17 3.241 208,618 +6,479 0.02% 676,199
2011-10-18 2011-10-14 3.272 202,139 -6,479 0.02% 661,439
2011-10-17 2011-10-13 3.565 208,618 -14,254 0.02% 743,819
2011-10-12 2011-10-10 2.732 222,872 +6,479 0.02% 608,881
2011-10-11 2011-10-07 2.747 216,393 +6,479 0.02% 594,521
2011-10-03 2011-09-28 2.794 209,914 +7,775 0.02% 586,440
2011-08-24 2011-08-22 4.291 202,139 +6,478 0.02% 867,358
2011-08-18 2011-08-16 4.646 195,661 -6,478 0.02% 909,022
2011-08-15 2011-08-11 4.245 202,139 +6,478 0.02% 857,998
2011-08-09 2011-08-05 5.001 195,661 -6,478 0.02% 978,482
2011-08-08 2011-08-04 5.186 202,139 -12,958 0.02% 1,048,318
2011-08-01 2011-07-28 5.186 215,097 +6,479 0.02% 1,115,520
2011-06-13 2011-06-09 5.495 208,618 -6,479 0.02% 1,146,319
2011-06-08 2011-06-03 5.711 215,097 +12,958 0.02% 1,228,400
2011-05-13 2011-05-11 6.407 202,139 +9,363 0.02% 1,295,174
2011-05-05 2011-05-03 6.392 192,776 +6,384 0.02% 1,232,162
2011-04-21 2011-04-19 6.924 186,392 -1,277 0.02% 1,290,638
2011-04-18 2011-04-14 7.018 187,669 +12,767 0.02% 1,317,120
2011-04-15 2011-04-13 7.128 174,902 -6,384 0.02% 1,246,697
2011-04-11 2011-04-07 6.674 181,286 -3,830 0.02% 1,209,842
2011-04-04 2011-03-31 6.595 185,116 -10,213 0.02% 1,220,902
2011-03-16 2011-03-14 6.674 195,329 +1,277 0.02% 1,303,560
2011-03-09 2011-03-07 6.392 194,052 -6,384 0.02% 1,240,318
2011-03-08 2011-03-04 6.611 200,436 +6,384 0.02% 1,325,083
2011-02-25 2011-02-23 6.407 194,052 +25,533 0.02% 1,243,358
2011-02-14 2011-02-10 6.486 168,519 -12,767 0.02% 1,092,959
2011-02-08 2011-02-02 6.877 181,286 +6,384 0.02% 1,246,762
2011-02-01 2011-01-28 6.940 174,902 +6,383 0.02% 1,213,817
2011-01-31 2011-01-27 7.003 168,519 -6,383 0.02% 1,180,079
2011-01-20 2011-01-18 6.658 174,902 +12,766 0.02% 1,164,497
2011-01-12 2011-01-10 6.846 162,136 -6,383 0.01% 1,109,981
2011-01-11 2011-01-07 7.097 168,519 -7,660 0.02% 1,195,919
2011-01-06 2011-01-04 6.971 176,179 -2,553 0.02% 1,228,200
2010-12-29 2010-12-24 6.423 178,732 +6,383 0.02% 1,147,998
2010-12-20 2010-12-16 6.407 172,349 +7,660 0.02% 1,104,299
2010-12-09 2010-12-07 6.815 164,689 -6,383 0.01% 1,122,299
2010-12-08 2010-12-06 6.736 171,072 -8,937 0.02% 1,152,397
2010-12-02 2010-11-30 6.407 180,009 +8,937 0.02% 1,153,380
2010-11-26 2010-11-24 6.486 171,072 +10,213 0.02% 1,109,517
2010-11-23 2010-11-19 6.862 160,859 +6,383 0.01% 1,103,759
2010-11-12 2010-11-10 7.551 154,476 -6,383 0.01% 1,166,441
2010-11-11 2010-11-09 7.723 160,859 -6,383 0.01% 1,242,359
2010-11-09 2010-11-05 7.410 167,242 -5,107 0.02% 1,239,257
2010-11-05 2010-11-03 7.175 172,349 -6,383 0.02% 1,236,599
2010-11-04 2010-11-02 7.300 178,732 +11,490 0.02% 1,304,797
2010-11-03 2010-11-01 7.332 167,242 -6,384 0.02% 1,226,157
2010-11-02 2010-10-29 6.956 173,626 -6,383 0.02% 1,207,682
2010-10-29 2010-10-27 6.940 180,009 +12,767 0.02% 1,249,260
2010-10-22 2010-10-20 7.520 167,242 +16,596 0.02% 1,257,597
2010-10-20 2010-10-18 7.864 150,646 -14,043 0.01% 1,184,721
2010-10-19 2010-10-15 7.661 164,689 -11,490 0.01% 1,261,619
2010-10-18 2010-10-14 7.880 176,179 -3,830 0.02% 1,388,280
2010-10-14 2010-10-12 7.755 180,009 +14,043 0.02% 1,395,900
2010-10-08 2010-10-06 7.645 165,966 +6,384 0.02% 1,268,802
2010-10-07 2010-10-05 7.520 159,582 +6,383 0.01% 1,199,996
2010-09-09 2010-09-07 7.567 153,199 -12,767 0.01% 1,159,199
2010-09-08 2010-09-06 7.159 165,966 -16,596 0.02% 1,188,202
2010-08-12 2010-08-10 6.580 182,562 -6,384 0.02% 1,201,198
2010-08-05 2010-08-03 6.595 188,946 +3,830 0.02% 1,246,162
2010-07-30 2010-07-28 6.674 185,116 -6,383 0.02% 1,235,402
2010-07-29 2010-07-27 6.548 191,499 -12,767 0.02% 1,254,000
2010-07-26 2010-07-22 6.345 204,266 +12,767 0.02% 1,296,003
2010-06-22 2010-06-18 5.530 191,499 -6,383 0.02% 1,059,000
2010-06-21 2010-06-17 5.514 197,882 +6,383 0.02% 1,091,198
2010-06-17 2010-06-14 5.467 191,499 -12,767 0.02% 1,047,000
2010-05-06 2010-05-04 6.406 204,266 +2,441 0.02% 1,308,436
2010-04-27 2010-04-23 6.834 201,825 +6,307 0.02% 1,379,200
2010-04-23 2010-04-21 6.754 195,518 +6,307 0.02% 1,320,600
2010-04-15 2010-04-13 7.198 189,211 -7,568 0.02% 1,362,000
2010-04-13 2010-04-09 7.500 196,779 +12,614 0.02% 1,475,757
2010-04-12 2010-04-08 7.404 184,165 +18,921 0.02% 1,363,638
2010-04-07 2010-03-31 7.135 165,244 -6,307 0.02% 1,178,998
2010-04-01 2010-03-30 7.262 171,551 +2,523 0.02% 1,245,758
2010-03-30 2010-03-26 7.024 169,028 +6,307 0.02% 1,187,237
2010-03-29 2010-03-25 6.913 162,721 +6,307 0.01% 1,124,877
2010-03-17 2010-03-15 7.357 156,414 -15,137 0.01% 1,150,717
2010-03-16 2010-03-12 7.484 171,551 +6,307 0.02% 1,283,838
2010-03-15 2010-03-11 7.452 165,244 +25,228 0.02% 1,231,398
2010-03-10 2010-03-08 7.864 140,016 +6,307 0.01% 1,101,119
2010-03-09 2010-03-05 7.864 133,709 +3,784 0.01% 1,051,519
2010-03-08 2010-03-04 7.753 129,925 +7,569 0.01% 1,007,341
2010-03-05 2010-03-03 7.753 122,356 -6,307 0.01% 948,657
2010-03-03 2010-03-01 7.531 128,663 +6,307 0.01% 968,997
2010-02-17 2010-02-11 7.452 122,356 -6,307 0.01% 911,797
2010-02-12 2010-02-10 7.119 128,663 -6,307 0.01% 915,957
2010-02-09 2010-02-05 7.119 134,970 +12,614 0.01% 960,857
2010-02-05 2010-02-03 7.420 122,356 +6,307 0.01% 907,917
2010-01-26 2010-01-22 7.928 116,049 +6,307 0.01% 919,997
2010-01-25 2010-01-21 8.070 109,742 +6,307 0.01% 885,657
2010-01-21 2010-01-19 8.641 103,435 +6,307 0.01% 893,797
2010-01-19 2010-01-15 8.530 97,128 +6,307 0.01% 828,518
2010-01-07 2010-01-05 9.624 90,821 -11,353 0.01% 874,078
2009-12-29 2009-12-24 8.895 102,174 -31,535 0.01% 908,821
2009-12-28 2009-12-22 8.594 133,709 +25,228 0.01% 1,149,039
2009-12-22 2009-12-18 8.974 108,481 -2,523 0.01% 973,521
2009-12-15 2009-12-11 9.450 111,004 -12,614 0.01% 1,048,962
2009-11-25 2009-11-23 8.292 123,618 -21,444 0.01% 1,025,082
2009-11-23 2009-11-19 8.276 145,062 +18,921 0.01% 1,200,602
2009-11-20 2009-11-18 8.467 126,141 -6,307 0.01% 1,068,003
2009-11-17 2009-11-13 7.975 132,448 -6,307 0.01% 1,056,303
2009-11-16 2009-11-12 7.928 138,755 +2,523 0.01% 1,100,002
2009-11-12 2009-11-10 7.959 136,232 -2,523 0.01% 1,084,321
2009-11-11 2009-11-09 7.928 138,755 +6,307 0.01% 1,100,002
2009-11-03 2009-10-30 7.595 132,448 +5,046 0.01% 1,005,903
2009-10-20 2009-10-16 7.991 127,402 -2,523 0.01% 1,018,080
2009-10-19 2009-10-15 8.039 129,925 -31,535 0.01% 1,044,421
2009-10-16 2009-10-14 7.975 161,460 -30,274 0.01% 1,287,680
2009-10-12 2009-10-08 7.579 191,734 -63,070 0.02% 1,453,122
2009-10-09 2009-10-07 7.690 254,804 +93,344 0.02% 1,959,400
2009-09-29 2009-09-25 7.674 161,460 +1,261 0.01% 1,239,040
2009-09-28 2009-09-24 7.785 160,199 +1,262 0.01% 1,247,143
2009-09-22 2009-09-18 8.387 158,937 +31,535 0.01% 1,333,078
2009-09-14 2009-09-10 8.403 127,402 -31,535 0.01% 1,070,600
2009-09-10 2009-09-08 8.308 158,937 -6,307 0.01% 1,320,478
2009-09-07 2009-09-03 7.817 165,244 +12,614 0.02% 1,291,658
2009-09-01 2009-08-28 7.817 152,630 +37,842 0.01% 1,193,059
2009-08-31 2009-08-27 8.086 114,788 +12,614 0.01% 928,200
2009-08-27 2009-08-25 8.705 102,174 -6,307 0.01% 889,381
2009-08-25 2009-08-21 8.261 108,481 +6,307 0.01% 896,121
2009-08-20 2009-08-18 8.498 102,174 -6,307 0.01% 868,321
2009-08-19 2009-08-17 8.007 108,481 +2,523 0.01% 868,600
2009-08-14 2009-08-12 8.530 105,958 -3,784 0.01% 903,839
2009-08-13 2009-08-11 8.768 109,742 +32,796 0.01% 962,217
2009-08-12 2009-08-10 9.228 76,946 +6,307 0.01% 710,042
2009-08-07 2009-08-05 9.830 70,639 +6,307 0.01% 694,402
2009-08-06 2009-08-04 10.243 64,332 -6,307 0.01% 658,923
2009-08-05 2009-08-03 10.179 70,639 -7,568 0.01% 719,043
2009-08-04 2009-07-31 9.561 78,207 -12,614 0.01% 747,718
2009-07-31 2009-07-29 9.006 90,821 -6,307 0.01% 817,918
2009-07-29 2009-07-27 8.578 97,128 -12,614 0.01% 833,138
2009-07-24 2009-07-22 8.403 109,742 +6,307 0.01% 922,197
2009-07-23 2009-07-21 8.562 103,435 +6,307 0.01% 885,597
2009-07-10 2009-07-08 7.801 97,128 -6,307 0.01% 757,678
2009-07-08 2009-07-06 8.276 103,435 +6,307 0.01% 856,077
2009-06-23 2009-06-19 7.325 97,128 -1,262 0.01% 711,478
2009-06-18 2009-06-16 7.722 98,390 +12,614 0.01% 759,722
2009-06-17 2009-06-15 7.975 85,776 +2,523 0.01% 684,083
2009-06-12 2009-06-10 8.594 83,253 -6,307 0.01% 715,442
2009-06-08 2009-06-04 8.403 89,560 -6,307 0.01% 752,601
2009-06-05 2009-06-03 8.213 95,867 -15,137 0.01% 787,361
2009-05-27 2009-05-25 6.390 111,004 -31,535 0.01% 709,282
2009-05-26 2009-05-22 6.342 142,539 +34,058 0.01% 904,001
2009-05-22 2009-05-20 6.960 108,481 -31,535 0.01% 755,080
2009-05-20 2009-05-18 6.532 140,016 +31,535 0.01% 914,639
2009-05-19 2009-05-15 6.501 108,481 -37,842 0.01% 705,200
2009-05-18 2009-05-14 6.342 146,323 +12,614 0.01% 927,999
2009-05-08 2009-05-06 6.168 133,709 +25,228 0.01% 824,680
2009-05-07 2009-05-05 6.025 108,481 -10,091 0.01% 653,600
2009-05-05 2009-04-30 5.058 118,572 +6,307 0.01% 599,719
2009-04-30 2009-04-28 4.630 112,265 -6,307 0.01% 519,759
2009-04-29 2009-04-27 4.947 118,572 -6,307 0.01% 586,559
2009-04-28 2009-04-24 5.169 124,879 +10,091 0.01% 645,479
2009-04-24 2009-04-22 4.979 114,788 -6,307 0.01% 571,480
2009-04-22 2009-04-20 5.343 121,095 -6,307 0.01% 647,040
2009-04-21 2009-04-17 5.216 127,402 +6,307 0.01% 664,580
2009-04-20 2009-04-16 5.280 121,095 -6,307 0.01% 639,360
2009-04-16 2009-04-14 5.438 127,402 -52,979 0.01% 692,860
2009-04-14 2009-04-08 4.598 180,381 +25,228 0.02% 829,400
2009-04-09 2009-04-07 4.852 155,153 +2,523 0.01% 752,760
2009-04-08 2009-04-06 4.979 152,630 +1,261 0.01% 759,879
2009-04-07 2009-04-03 4.883 151,369 -15,137 0.01% 739,201
2009-04-06 2009-04-02 4.677 166,506 -47,933 0.02% 778,802
2009-04-03 2009-04-01 4.455 214,439 +12,614 0.02% 955,400
2009-04-02 2009-03-31 4.329 201,825 +18,921 0.02% 873,600
2009-04-01 2009-03-30 4.281 182,904 +12,614 0.02% 783,000
2009-03-31 2009-03-27 4.709 170,290 -25,228 0.02% 801,901
2009-03-30 2009-03-26 4.630 195,518 -6,307 0.02% 905,200
2009-03-27 2009-03-25 4.487 201,825 +12,614 0.02% 905,600
2009-03-26 2009-03-24 4.598 189,211 -2,523 0.02% 870,000
2009-03-25 2009-03-23 4.677 191,734 -34,058 0.02% 896,801
2009-03-24 2009-03-20 4.186 225,792 +12,614 0.02% 945,121
2009-03-23 2009-03-19 4.249 213,178 -12,614 0.02% 905,841
2009-03-20 2009-03-18 4.027 225,792 +1,262 0.02% 909,321
2009-03-19 2009-03-17 4.091 224,530 -12,614 0.02% 918,479
2009-03-09 2009-03-05 3.758 237,144 -3,785 0.02% 891,119
2009-03-05 2009-03-03 3.694 240,929 +6,307 0.02% 890,061
2009-03-02 2009-02-26 3.742 234,622 -12,614 0.02% 877,922
2009-02-27 2009-02-25 3.885 247,236 +35,320 0.02% 960,401
2009-02-26 2009-02-24 4.075 211,916 +21,444 0.02% 863,519
2009-02-25 2009-02-23 4.297 190,472 -31,536 0.02% 818,419
2009-02-24 2009-02-20 4.329 222,008 +34,058 0.02% 960,962
2009-02-23 2009-02-19 4.566 187,950 -6,307 0.02% 858,242
2009-02-19 2009-02-17 4.519 194,257 +6,307 0.02% 877,802
2009-02-18 2009-02-16 4.741 187,950 -6,307 0.02% 891,022
2009-02-17 2009-02-13 4.582 194,257 +6,307 0.02% 890,122
2009-02-16 2009-02-12 4.535 187,950 -6,307 0.02% 852,282
2009-02-13 2009-02-11 4.693 194,257 +18,922 0.02% 911,682
2009-02-12 2009-02-10 4.804 175,335 +18,921 0.02% 842,338
2009-02-04 2009-02-02 3.964 156,414 -8,830 0.01% 619,999
2009-02-03 2009-01-30 4.107 165,244 -12,614 0.02% 678,579
2009-01-30 2009-01-23 3.599 177,858 -31,535 0.02% 640,139
2009-01-23 2009-01-21 3.774 209,393 +8,829 0.02% 790,158
2009-01-22 2009-01-20 4.091 200,564 +12,614 0.02% 820,442
2009-01-19 2009-01-15 4.360 187,950 -31,535 0.02% 819,502
2009-01-16 2009-01-14 4.186 219,485 -2,523 0.02% 918,721
2009-01-15 2009-01-13 4.138 222,008 -1,261 0.02% 918,722
2009-01-14 2009-01-12 4.059 223,269 +18,921 0.02% 906,240
2009-01-13 2009-01-09 4.329 204,348 +52,979 0.02% 884,521
2009-01-12 2009-01-08 4.360 151,369 -31,535 0.01% 660,001
2009-01-09 2009-01-07 4.741 182,904 -18,921 0.02% 867,100
2009-01-08 2009-01-06 4.868 201,825 +10,091 0.02% 982,400
2009-01-07 2009-01-05 4.947 191,734 +3,784 0.02% 948,481
2009-01-06 2009-01-02 4.630 187,950 -100,912 0.02% 870,162
2009-01-02 2008-12-29 4.329 288,862 -12,614 0.03% 1,250,340
2008-12-30 2008-12-24 4.265 301,476 +124,879 0.03% 1,285,820
2008-12-23 2008-12-19 4.757 176,597 +31,535 0.02% 840,001
2008-12-22 2008-12-18 4.836 145,062 -40,365 0.01% 701,501
2008-12-19 2008-12-17 4.439 185,427 -12,614 0.02% 823,201
2008-12-17 2008-12-15 3.837 198,041 -6,307 0.02% 759,881
2008-12-16 2008-12-12 3.631 204,348 +8,830 0.02% 741,961
2008-12-12 2008-12-10 4.218 195,518 -6,307 0.02% 824,600
2008-12-11 2008-12-09 3.980 201,825 -12,614 0.02% 803,200
2008-12-10 2008-12-08 4.043 214,439 -12,614 0.02% 867,000
2008-12-09 2008-12-05 3.726 227,053 -37,842 0.02% 846,000
2008-12-08 2008-12-04 3.536 264,895 +31,535 0.02% 936,599
2008-12-05 2008-12-03 3.567 233,360 +12,614 0.02% 832,499
2008-12-03 2008-12-01 3.504 220,746 -25,228 0.02% 773,500
2008-12-02 2008-11-28 3.234 245,974 +25,228 0.02% 795,599
2008-12-01 2008-11-27 3.139 220,746 -25,228 0.02% 693,000
2008-11-28 2008-11-26 2.902 245,974 +31,535 0.02% 713,699
2008-11-26 2008-11-24 2.965 214,439 +6,307 0.02% 635,800
2008-11-25 2008-11-21 3.044 208,132 -6,307 0.02% 633,600
2008-11-21 2008-11-19 2.886 214,439 +13,875 0.02% 618,800
2008-11-20 2008-11-18 3.187 200,564 +6,307 0.02% 639,181
2008-11-19 2008-11-17 3.599 194,257 -12,614 0.02% 699,162
2008-11-18 2008-11-14 3.774 206,871 -25,228 0.02% 780,641
2008-11-17 2008-11-13 3.678 232,099 +12,614 0.02% 853,761
2008-11-14 2008-11-12 3.599 219,485 -6,307 0.02% 789,961
2008-11-12 2008-11-10 3.583 225,792 +39,104 0.02% 809,081
2008-11-05 2008-11-03 2.251 186,688 -6,307 0.02% 420,320
2008-11-04 2008-10-31 2.204 192,995 -12,614 0.02% 425,340
2008-11-03 2008-10-30 1.966 205,609 +12,614 0.02% 404,240
2008-10-28 2008-10-24 1.760 192,995 +6,307 0.02% 339,660
2008-10-27 2008-10-23 2.014 186,688 +8,830 0.02% 375,920
2008-10-24 2008-10-22 2.156 177,858 +6,307 0.02% 383,519
2008-10-17 2008-10-15 2.727 171,551 +6,307 0.02% 467,839
2008-10-10 2008-10-08 3.171 165,244 +10,091 0.02% 523,999
2008-09-30 2008-09-26 4.107 155,153 +2,523 0.01% 637,140
2008-09-24 2008-09-22 4.661 152,630 +18,921 0.01% 711,479
2008-09-17 2008-09-12 4.091 133,709 +12,614 0.01% 546,960
2008-09-05 2008-09-03 4.899 121,095 +1,261 0.01% 593,280
2008-09-02 2008-08-29 5.613 119,834 -12,614 0.01% 672,602
2008-08-20 2008-08-18 5.216 132,448 -6,307 0.01% 690,902
2008-08-14 2008-08-12 5.771 138,755 +12,614 0.01% 800,802
2008-08-12 2008-08-08 6.104 126,141 +6,307 0.01% 770,002
2008-06-23 2008-06-19 7.959 119,834 +12,614 0.01% 953,803
2008-05-21 2008-05-19 9.418 107,220 -18,921 0.01% 1,009,804
2008-05-20 2008-05-16 9.244 126,141 -6,307 0.01% 1,166,003
2008-05-19 2008-05-15 9.038 132,448 -18,921 0.01% 1,197,003
2008-05-16 2008-05-14 9.149 151,369 +11,353 0.01% 1,384,802
2008-05-14 2008-05-09 8.398 140,016 +13,442 0.01% 1,175,844
2008-05-13 2008-05-08 8.235 126,574 +2,458 0.01% 1,042,359
2008-05-06 2008-05-02 8.626 124,116 -6,145 0.01% 1,070,597
2008-05-05 2008-04-30 8.170 130,261 -36,866 0.01% 1,064,242
2008-05-02 2008-04-29 8.024 167,127 -337,941 0.02% 1,340,960
2008-04-29 2008-04-25 7.975 505,068 +36,867 0.05% 4,027,802
2008-04-24 2008-04-22 7.470 468,201 -3,687 0.04% 3,497,576
2008-04-22 2008-04-18 6.836 471,888 -6,144 0.04% 3,225,599
2008-04-18 2008-04-16 6.461 478,032 +6,144 0.04% 3,088,657
2008-04-15 2008-04-11 7.145 471,888 -24,578 0.04% 3,371,519
2008-04-10 2008-04-08 7.096 496,466 +3,687 0.05% 3,522,883
2008-04-09 2008-04-07 7.161 492,779 +6,144 0.05% 3,528,800
2008-04-07 2008-04-02 6.803 486,635 -12,288 0.05% 3,310,563
2008-04-03 2008-04-01 6.591 498,923 +6,144 0.05% 3,288,598
2008-04-02 2008-03-31 6.640 492,779 +12,289 0.05% 3,272,160
2008-04-01 2008-03-28 6.819 480,490 -6,145 0.05% 3,276,578
2008-03-26 2008-03-20 5.957 486,635 +6,145 0.05% 2,898,722
2008-03-19 2008-03-17 6.233 480,490 -6,145 0.05% 2,995,059
2008-03-17 2008-03-13 7.015 486,635 +43,011 0.05% 3,413,523
2008-03-10 2008-03-06 7.519 443,624 -12,289 0.04% 3,335,640
2008-03-06 2008-03-04 7.454 455,913 +12,289 0.04% 3,398,362
2008-03-05 2008-03-03 7.958 443,624 +6,144 0.04% 3,530,580
2008-03-04 2008-02-29 8.105 437,480 +6,145 0.04% 3,545,763
2008-02-29 2008-02-27 8.317 431,335 -14,747 0.04% 3,587,218
2008-02-27 2008-02-25 7.942 446,082 -4,915 0.04% 3,542,882
2008-02-25 2008-02-21 7.568 450,997 +4,915 0.04% 3,413,098
2008-02-21 2008-02-19 7.600 446,082 +2,458 0.04% 3,390,422
2008-02-18 2008-02-14 7.226 443,624 -6,144 0.04% 3,205,680
2008-02-12 2008-02-06 6.884 449,768 +6,144 0.04% 3,096,358
2008-01-18 2008-01-16 7.487 443,624 +331,796 0.04% 3,321,200
2008-01-17 2008-01-15 8.268 111,828 -6,144 0.01% 924,563
2008-01-16 2008-01-14 8.414 117,972 +12,289 0.01% 992,640
2008-01-14 2008-01-10 8.756 105,683 -18,433 0.01% 925,358
2008-01-11 2008-01-09 8.854 124,116 -6,145 0.01% 1,098,876
2008-01-10 2008-01-08 8.528 130,261 -12,289 0.01% 1,110,882
2008-01-09 2008-01-07 8.333 142,550 +12,289 0.01% 1,187,844
2008-01-08 2008-01-04 8.496 130,261 -11,060 0.01% 1,106,642
2008-01-07 2008-01-03 8.333 141,321 -6,144 0.01% 1,177,603
2008-01-04 2008-01-02 8.430 147,465 +17,204 0.01% 1,243,200
2008-01-03 2007-12-31 8.414 130,261 +6,145 0.01% 1,096,042
2008-01-02 2007-12-27 8.740 124,116 +20,890 0.01% 1,084,736
2007-12-28 2007-12-24 8.723 103,226 +1,229 0.01% 900,484
2007-12-27 2007-12-20 8.414 101,997 +4,916 0.01% 858,223
2007-12-20 2007-12-18 8.284 97,081 -12,289 0.01% 804,219
2007-12-19 2007-12-17 8.186 109,370 +6,144 0.01% 895,341
2007-12-17 2007-12-13 9.098 103,226 +6,145 0.01% 939,124
2007-12-14 2007-12-12 9.407 97,081 +6,144 0.01% 913,239
2007-12-05 2007-12-03 8.935 90,937 +6,145 0.01% 812,522
2007-12-03 2007-11-29 9.212 84,792 +12,288 0.01% 781,076
2007-11-30 2007-11-28 9.049 72,504 -6,144 0.01% 656,083
2007-11-29 2007-11-27 9.000 78,648 +6,144 0.01% 707,840
2007-11-28 2007-11-26 8.902 72,504 -6,144 0.01% 645,463
2007-11-26 2007-11-22 8.463 78,648 -11,060 0.01% 665,600
2007-11-23 2007-11-21 8.675 89,708 +12,289 0.01% 778,181
2007-11-19 2007-11-15 8.349 77,419 +12,289 0.01% 646,379
2007-11-08 2007-11-06 9.830 65,130 +18,433 0.01% 640,236
2007-11-01 2007-10-30 11.230 46,697 +11,060 0.00% 524,397
2007-10-24 2007-10-22 12.825 35,637 +12,288 0.00% 457,035
2007-10-22 2007-10-17 13.329 23,349 +3,687 0.00% 311,225
2007-10-08 2007-10-04 12.385 19,662 +6,144 0.00% 243,520
2007-09-18 2007-09-14 12.141 13,518 -9,831 0.00% 164,125
2007-09-17 2007-09-13 11.165 23,349 -6,144 0.00% 260,684
2007-09-13 2007-09-11 10.774 29,493 -6,144 0.00% 317,760
2007-09-12 2007-09-10 10.758 35,637 +6,144 0.00% 383,376
2007-09-11 2007-09-07 10.839 29,493 +6,144 0.00% 319,680
2007-09-05 2007-09-03 11.295 23,349 -12,288 0.00% 263,724
2007-08-31 2007-08-29 11.034 35,637 -30,722 0.00% 393,236
2007-08-30 2007-08-28 11.246 66,359 +2,457 0.01% 746,277
2007-08-29 2007-08-27 11.425 63,902 +6,145 0.01% 730,086
2007-08-28 2007-08-24 10.335 57,757 +3,686 0.01% 596,899
2007-08-24 2007-08-22 9.798 54,071 +18,434 0.01% 529,765
2007-08-23 2007-08-21 9.879 35,637 -12,289 0.00% 352,056
2007-08-20 2007-08-16 9.130 47,926 +12,289 0.00% 437,579
2007-08-15 2007-08-13 10.270 35,637 +3,686 0.00% 365,976
2007-08-10 2007-08-08 10.807 31,951 -6,144 0.00% 345,283
2007-08-09 2007-08-07 10.628 38,095 -3,687 0.00% 404,859
2007-08-07 2007-08-03 10.383 41,782 +3,687 0.00% 433,843
2007-08-06 2007-08-02 10.400 38,095 +18,433 0.00% 396,179
2007-08-03 2007-08-01 10.628 19,662 +18,433 0.00% 208,960
2007-07-30 2007-07-26 11.165 1,229 -18,433 0.00% 13,721
2007-07-26 2007-07-24 11.425 19,662 -6,144 0.00% 224,640
2007-07-25 2007-07-23 10.335 25,806 +24,577 0.00% 266,696
2007-07-20 2007-07-18 10.009 1,229 +1,229 0.00% 12,301
2007-07-13 2007-07-11 10.253 0 -3,687
2007-07-12 2007-07-10 10.302 3,687 -4,915 0.00% 37,984
2007-07-11 2007-07-09 10.286 8,602 +3,686 0.00% 88,479
2007-07-06 2007-07-04 10.449 4,916 -1,228 0.00% 51,365
2007-07-04 2007-06-29 9.928 6,144 -3,687 0.00% 60,996
2007-06-28 2007-06-26 10.172 9,831 -6,144 0.00% 100,000
2007-06-27 2007-06-25 10.221 15,975 -15,976 0.00% 163,276
2007-06-26 2007-06-22 10.514 31,951 0.00% 335,923

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