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: LUK FOOK SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 11.590 120,000 +0 0.01% 1,390,800
2025-10-13 2025-10-09 11.860 120,000 +0 0.01% 1,423,200
2025-10-10 2025-10-08 12.350 120,000 +0 0.01% 1,482,000
2025-10-09 2025-10-06 12.470 120,000 +0 0.01% 1,496,400
2025-10-08 2025-10-03 12.680 120,000 +0 0.01% 1,521,600
2025-10-06 2025-10-02 12.600 120,000 +0 0.01% 1,512,000
2025-10-03 2025-09-30 12.230 120,000 +0 0.01% 1,467,600
2025-10-02 2025-09-29 11.950 120,000 -10,000 0.01% 1,434,000
2025-09-29 2025-09-25 12.790 130,000 -14,000 0.01% 1,662,700
2025-09-22 2025-09-18 9.090 144,000 -4,000 0.01% 1,308,960
2025-09-17 2025-09-15 9.390 148,000 +796 0.01% 1,389,792
2025-08-22 2025-08-20 9.732 147,204 +3,978 0.01% 1,432,637
2025-08-21 2025-08-19 9.652 143,226 -3,978 0.01% 1,382,402
2025-08-20 2025-08-18 9.873 147,204 +1,989 0.01% 1,453,357
2025-08-19 2025-08-15 9.481 145,215 +1,989 0.01% 1,376,779
2025-08-18 2025-08-14 9.250 143,226 -7,957 0.01% 1,324,802
2025-08-14 2025-08-12 9.199 151,183 -7,957 0.01% 1,390,802
2025-08-12 2025-08-08 9.270 159,140 +15,914 0.01% 1,475,202
2025-08-11 2025-08-07 9.280 143,226 -9,946 0.01% 1,329,122
2025-08-08 2025-08-06 9.250 153,172 -5,968 0.01% 1,416,800
2025-08-05 2025-08-01 7.802 159,140 +5,968 0.01% 1,241,602
2025-07-29 2025-07-25 8.556 153,172 -5,968 0.01% 1,310,540
2025-07-25 2025-07-23 8.154 159,140 -11,935 0.01% 1,297,602
2025-07-24 2025-07-22 8.063 171,075 +11,935 0.01% 1,379,438
2025-07-23 2025-07-21 8.274 159,140 +3,979 0.01% 1,316,802
2025-07-22 2025-07-18 8.536 155,161 -51,721 0.01% 1,324,438
2025-07-21 2025-07-17 8.013 206,882 +11,936 0.01% 1,657,762
2025-07-17 2025-07-15 8.114 194,946 +39,785 0.01% 1,581,718
2025-07-16 2025-07-14 8.385 155,161 +5,967 0.01% 1,301,038
2025-07-15 2025-07-11 8.496 149,194 -33,817 0.01% 1,267,504
2025-07-14 2025-07-10 8.124 183,011 +27,850 0.01% 1,486,722
2025-07-11 2025-07-09 8.164 155,161 -5,968 0.01% 1,266,718
2025-07-10 2025-07-08 8.546 161,129 -3,979 0.01% 1,377,000
2025-07-09 2025-07-07 7.943 165,108 +15,914 0.01% 1,311,404
2025-07-08 2025-07-04 7.701 149,194 -19,892 0.01% 1,149,003
2025-07-07 2025-07-03 7.601 169,086 +19,892 0.01% 1,285,200
2025-06-30 2025-06-26 7.239 149,194 -69,623 0.01% 1,080,003
2025-06-26 2025-06-24 5.912 218,817 +39,785 0.01% 1,293,599
2025-06-19 2025-06-17 6.012 179,032 +3,978 0.01% 1,076,398
2025-06-18 2025-06-16 6.203 175,054 +17,903 0.01% 1,085,921
2025-06-16 2025-06-12 5.711 157,151 +1,990 0.01% 897,443
2025-06-11 2025-06-09 5.449 155,161 -23,871 0.01% 845,518
2025-06-09 2025-06-05 6.254 179,032 -5,968 0.01% 1,119,598
2025-06-06 2025-06-04 6.083 185,000 +13,925 0.01% 1,125,300
2025-05-27 2025-05-23 4.444 171,075 +1,957 0.01% 760,338
2025-05-09 2025-05-07 4.424 169,118 -17,698 0.01% 748,201
2025-05-08 2025-05-06 4.353 186,816 +17,698 0.01% 813,199
2025-04-01 2025-03-28 4.505 169,118 +1,967 0.01% 761,961
2025-03-04 2025-02-28 5.258 167,151 -9,833 0.01% 878,898
2025-02-28 2025-02-26 5.573 176,984 +9,833 0.01% 986,401
2024-10-10 2024-10-08 5.695 167,151 -9,833 0.01% 951,998
2024-10-09 2024-10-07 7.577 176,984 +7,866 0.01% 1,341,001
2024-10-07 2024-10-03 5.940 169,118 -19,665 0.01% 1,004,481
2024-10-04 2024-10-02 6.153 188,783 -9,832 0.01% 1,161,601
2024-10-03 2024-09-30 5.187 198,615 +9,832 0.01% 1,030,199
2024-10-02 2024-09-27 4.434 188,783 +19,665 0.01% 837,121
2024-09-27 2024-09-25 3.804 169,118 -29,497 0.01% 643,280
2024-09-26 2024-09-24 3.702 198,615 +29,497 0.01% 735,279
2024-09-17 2024-09-13 3.407 169,118 +2,517 0.01% 576,174
2024-05-28 2024-05-24 4.697 166,601 +3,637 0.01% 782,484
2024-02-06 2024-02-02 4.180 162,964 -3,790 0.01% 681,121
2023-10-25 2023-10-20 4.834 166,754 -9,474 0.01% 806,082
2023-10-17 2023-10-13 5.034 176,228 -45,478 0.01% 887,219
2023-10-11 2023-10-09 4.686 221,706 +3,789 0.01% 1,038,958
2023-09-15 2023-09-13 5.094 217,917 +7,045 0.01% 1,109,985
2023-09-12 2023-09-07 5.017 210,872 -1,833 0.01% 1,058,001
2023-06-20 2023-06-16 5.735 212,705 +6,381 0.01% 1,219,791
2023-05-31 2023-05-29 5.802 206,324 +26,680 0.01% 1,197,118
2023-02-14 2023-02-10 7.140 179,644 -1,779 0.01% 1,282,697
2022-09-16 2022-09-14 6.672 181,423 +4,700 0.01% 1,210,479
2022-07-06 2022-07-04 8.484 176,723 -3,465 0.01% 1,499,400
2022-06-06 2022-06-01 8.658 180,188 -3,465 0.01% 1,559,998
2022-05-26 2022-05-24 8.869 183,653 +8,663 0.01% 1,628,736
2022-05-25 2022-05-23 8.965 174,990 +7,123 0.01% 1,568,753
2022-05-17 2022-05-13 8.724 167,867 +8,310 0.01% 1,464,497
2022-02-09 2022-02-07 10.974 159,557 -1,662 0.01% 1,751,039
2022-02-07 2022-01-31 10.577 161,219 +1,662 0.01% 1,705,258
2022-01-19 2022-01-17 10.878 159,557 -8,310 0.01% 1,735,679
2021-12-29 2021-12-24 10.878 167,867 +8,310 0.01% 1,826,076
2021-10-29 2021-10-27 10.746 159,557 -16,621 0.01% 1,714,559
2021-10-27 2021-10-25 10.902 176,178 +16,621 0.01% 1,920,724
2021-09-17 2021-09-15 12.554 159,557 +4,476 0.01% 2,003,077
2021-09-14 2021-09-10 13.024 155,081 -8,077 0.01% 2,019,846
2021-09-13 2021-09-09 12.826 163,158 -33,924 0.01% 2,092,724
2021-09-09 2021-09-07 12.777 197,082 -12,923 0.01% 2,518,086
2021-09-07 2021-09-03 12.529 210,005 -5,915 0.02% 2,631,201
2021-06-29 2021-06-25 11.601 215,920 -16,154 0.02% 2,504,819
2021-06-22 2021-06-18 11.427 232,074 -4,846 0.02% 2,651,991
2021-06-17 2021-06-15 11.724 236,920 +16,154 0.02% 2,777,766
2021-06-09 2021-06-07 11.923 220,766 -51,694 0.02% 2,632,100
2021-06-02 2021-05-31 12.613 272,460 +25,403 0.02% 3,436,515
2021-06-01 2021-05-28 12.562 247,057 +7,785 0.02% 3,103,416
2021-05-04 2021-04-30 11.945 239,272 +7,786 0.02% 2,858,109
2021-04-27 2021-04-23 12.472 231,486 +38,928 0.02% 2,887,008
2021-04-22 2021-04-20 12.613 192,558 -7,785 0.01% 2,428,718
2021-04-20 2021-04-16 12.536 200,343 -4,672 0.02% 2,511,470
2021-04-15 2021-04-13 12.459 205,015 +12,457 0.02% 2,554,238
2021-03-26 2021-03-24 12.831 192,558 +5,702 0.01% 2,470,763
2021-03-16 2021-03-12 12.818 186,856 +1,557 0.01% 2,395,199
2021-03-15 2021-03-11 12.818 185,299 +1,557 0.01% 2,375,241
2021-03-03 2021-03-01 12.998 183,742 -6,228 0.01% 2,388,323
2021-03-02 2021-02-26 12.870 189,970 +6,228 0.01% 2,444,876
2021-03-01 2021-02-25 13.384 183,742 +7,786 0.01% 2,459,123
2021-02-26 2021-02-24 13.050 175,956 -24,914 0.01% 2,296,158
2021-02-23 2021-02-19 13.255 200,870 +28,028 0.02% 2,662,556
2021-02-19 2021-02-17 13.615 172,842 +7,786 0.01% 2,353,202
2021-02-18 2021-02-16 13.229 165,056 +12,457 0.01% 2,183,597
2021-01-29 2021-01-27 13.332 152,599 +29,585 0.01% 2,034,478
2021-01-15 2021-01-13 13.718 123,014 -12,457 0.01% 1,687,446
2021-01-14 2021-01-12 13.846 135,471 +15,572 0.01% 1,875,725
2020-12-29 2020-12-24 12.973 119,899 -7,786 0.01% 1,555,396
2020-12-28 2020-12-22 13.075 127,685 +7,786 0.01% 1,669,520
2020-09-21 2020-09-17 14.773 119,899 +1,477 0.01% 1,771,264
2020-08-18 2020-08-14 16.125 118,422 -1,538 0.01% 1,909,605
2020-08-17 2020-08-13 15.787 119,960 +1,538 0.01% 1,893,846
2020-07-21 2020-07-17 17.556 118,422 +4,614 0.01% 2,079,006
2020-07-09 2020-07-07 18.336 113,808 -50,752 0.01% 2,086,803
2020-07-08 2020-07-06 19.012 164,560 -1,538 0.01% 3,128,680
2020-07-07 2020-07-03 16.906 166,098 -3,076 0.01% 2,808,001
2020-07-06 2020-07-02 16.516 169,174 +6,152 0.01% 2,794,003
2020-06-11 2020-06-09 14.929 163,022 +7,690 0.01% 2,433,759
2020-06-03 2020-06-01 15.210 155,332 +3,139 0.01% 2,362,667
2020-04-01 2020-03-30 14.812 152,193 -4,521 0.01% 2,254,321
2020-03-19 2020-03-17 15.078 156,714 +4,521 0.01% 2,362,887
2020-03-16 2020-03-12 16.458 152,193 +1,507 0.01% 2,504,801
2020-03-03 2020-02-28 17.254 150,686 +1,507 0.01% 2,599,999
2020-02-28 2020-02-26 17.679 149,179 +37,671 0.01% 2,637,356
2020-02-21 2020-02-19 19.139 111,508 -3,013 0.01% 2,134,166
2020-02-10 2020-02-06 17.998 114,521 -4,521 0.01% 2,061,113
2020-02-07 2020-02-05 17.361 119,042 +6,027 0.01% 2,066,640
2020-01-17 2020-01-15 18.741 113,015 -12,054 0.01% 2,118,008
2020-01-13 2020-01-09 18.396 125,069 +12,054 0.01% 2,300,752
2019-12-17 2019-12-13 17.600 113,015 +1,507 0.01% 1,989,008
2019-12-16 2019-12-12 17.095 111,508 +4,521 0.01% 1,906,245
2019-12-13 2019-12-11 17.148 106,987 -3,014 0.01% 1,834,638
2019-11-01 2019-10-30 15.157 110,001 -376,715 0.01% 1,667,323
2019-10-28 2019-10-24 15.104 486,716 -301,372 0.04% 7,351,480
2019-10-24 2019-10-22 15.184 788,088 -3,014 0.06% 11,966,238
2019-10-23 2019-10-21 15.370 791,102 -4,520 0.06% 12,159,002
2019-10-22 2019-10-18 15.131 795,622 -9,042 0.06% 12,038,393
2019-10-21 2019-10-17 15.556 804,664 -6,027 0.06% 12,516,966
2019-10-18 2019-10-16 15.449 810,691 +678,087 0.06% 12,524,639
2019-10-16 2019-10-14 14.228 132,604 -4,520 0.01% 1,886,724
2019-10-15 2019-10-11 13.299 137,124 -4,521 0.01% 1,823,636
2019-10-14 2019-10-10 12.596 141,645 -4,520 0.01% 1,784,121
2019-09-23 2019-09-19 13.174 146,165 +3,767 0.01% 1,925,603
2019-09-19 2019-09-17 13.038 142,398 +2,936 0.01% 1,856,576
2019-09-16 2019-09-12 13.065 139,462 +4,404 0.01% 1,822,096
2019-09-12 2019-09-10 12.970 135,058 -4,404 0.01% 1,751,677
2019-09-11 2019-09-09 12.752 139,462 +1,468 0.01% 1,778,396
2019-09-09 2019-09-05 12.616 137,994 -4,404 0.01% 1,740,877
2019-08-21 2019-08-19 12.643 142,398 -2,936 0.01% 1,800,316
2019-08-13 2019-08-09 12.357 145,334 +4,404 0.01% 1,795,855
2019-08-12 2019-08-08 12.547 140,930 +7,340 0.01% 1,768,316
2019-07-04 2019-07-02 16.212 133,590 -7,340 0.01% 2,165,797
2019-07-03 2019-06-28 15.722 140,930 -2,936 0.01% 2,215,675
2019-07-02 2019-06-27 15.722 143,866 +5,872 0.01% 2,261,834
2019-06-26 2019-06-24 15.831 137,994 +2,936 0.01% 2,184,556
2019-06-24 2019-06-20 16.403 135,058 -7,340 0.01% 2,215,356
2019-06-06 2019-06-04 16.722 142,398 -1,468 0.01% 2,381,143
2019-06-05 2019-06-03 17.680 143,866 +4,852 0.01% 2,543,622
2019-05-06 2019-05-02 20.134 139,014 +1,418 0.01% 2,798,876
2019-04-25 2019-04-23 20.500 137,596 +2,837 0.01% 2,820,766
2019-04-10 2019-04-08 22.192 134,759 +7,093 0.01% 2,990,607
2019-04-09 2019-04-04 22.220 127,666 +14,185 0.01% 2,836,798
2019-04-08 2019-04-03 22.333 113,481 +11,348 0.01% 2,534,400
2019-03-12 2019-03-08 22.390 102,133 +2,837 0.01% 2,286,723
2019-03-11 2019-03-07 23.461 99,296 +4,256 0.01% 2,329,603
2019-02-25 2019-02-21 21.938 95,040 -1,419 0.01% 2,085,033
2019-02-18 2019-02-14 21.262 96,459 -18,440 0.01% 2,050,883
2019-02-14 2019-02-12 21.008 114,899 +1,418 0.01% 2,413,790
2019-02-13 2019-02-11 21.008 113,481 +14,185 0.01% 2,384,000
2019-01-04 2019-01-02 19.119 99,296 +4,256 0.01% 1,898,403
2018-12-17 2018-12-13 20.331 95,040 -7,093 0.01% 1,932,273
2018-12-10 2018-12-06 19.795 102,133 +7,093 0.01% 2,021,762
2018-11-06 2018-11-02 20.331 95,040 -1,419 0.01% 1,932,273
2018-11-05 2018-11-01 19.795 96,459 -4,255 0.01% 1,909,443
2018-11-02 2018-10-31 19.542 100,714 -4,256 0.01% 1,968,113
2018-10-25 2018-10-23 18.667 104,970 +8,511 0.01% 1,959,522
2018-10-24 2018-10-22 19.006 96,459 -8,511 0.01% 1,833,283
2018-10-22 2018-10-18 17.991 104,970 -4,255 0.01% 1,888,482
2018-10-18 2018-10-15 17.540 109,225 -19,860 0.01% 1,915,752
2018-10-15 2018-10-11 17.737 129,085 +8,511 0.01% 2,289,567
2018-09-28 2018-09-26 19.457 120,574 +2,837 0.01% 2,346,009
2018-09-26 2018-09-21 19.852 117,737 -4,255 0.01% 2,337,290
2018-09-21 2018-09-19 19.943 121,992 +2,285 0.01% 2,432,933
2018-09-18 2018-09-14 19.627 119,707 -8,352 0.01% 2,349,522
2018-09-07 2018-09-05 19.282 128,059 -4,175 0.01% 2,469,289
2018-09-05 2018-09-03 19.254 132,234 +2,784 0.01% 2,545,993
2018-08-28 2018-08-24 19.024 129,450 +4,175 0.01% 2,462,631
2018-08-09 2018-08-07 19.685 125,275 -4,175 0.01% 2,466,007
2018-08-06 2018-08-02 19.455 129,450 +4,175 0.01% 2,518,430
2018-07-26 2018-07-24 19.943 125,275 -8,351 0.01% 2,498,407
2018-07-23 2018-07-19 19.196 133,626 +1,392 0.01% 2,565,114
2018-06-27 2018-06-25 21.466 132,234 +1,392 0.01% 2,838,592
2018-06-15 2018-06-13 24.369 130,842 -5,568 0.01% 3,188,470
2018-06-06 2018-06-04 26.160 136,410 +4,693 0.01% 3,568,443
2018-05-04 2018-05-02 25.207 131,717 +6,720 0.01% 3,320,235
2018-05-03 2018-04-30 25.892 124,997 -2,688 0.01% 3,236,402
2018-03-27 2018-03-23 25.088 127,685 +2,688 0.01% 3,203,399
2018-03-21 2018-03-19 26.308 124,997 -53,762 0.01% 3,288,482
2018-03-20 2018-03-16 26.338 178,759 -13,441 0.02% 4,708,199
2018-03-16 2018-03-14 26.368 192,200 -33,601 0.02% 5,067,932
2018-03-06 2018-03-02 25.178 225,801 -1,344 0.02% 5,685,123
2018-02-20 2018-02-13 24.999 227,145 -2,688 0.02% 5,678,402
2018-02-13 2018-02-09 24.166 229,833 +13,440 0.02% 5,554,079
2018-02-12 2018-02-08 25.684 216,393 +4,033 0.02% 5,557,733
2018-02-09 2018-02-07 25.445 212,360 -1,344 0.02% 5,403,591
2018-02-05 2018-02-01 27.797 213,704 +4,032 0.02% 5,940,229
2018-02-02 2018-01-31 28.719 209,672 +2,688 0.02% 6,021,593
2018-01-31 2018-01-29 29.552 206,984 -2,688 0.02% 6,116,876
2018-01-26 2018-01-24 30.133 209,672 -6,721 0.02% 6,317,993
2018-01-09 2018-01-05 25.892 216,393 +100,804 0.02% 5,602,813
2017-12-08 2017-12-06 24.910 115,589 +4,033 0.01% 2,879,291
2017-12-01 2017-11-29 26.100 111,556 +1,344 0.01% 2,911,630
2017-11-29 2017-11-27 26.398 110,212 +4,032 0.01% 2,909,351
2017-11-20 2017-11-16 26.547 106,180 -5,376 0.01% 2,818,715
2017-11-17 2017-11-15 26.249 111,556 +1,344 0.01% 2,928,230
2017-11-15 2017-11-13 27.112 110,212 +4,032 0.01% 2,988,071
2017-10-24 2017-10-20 26.904 106,180 -1,344 0.01% 2,856,635
2017-10-18 2017-10-16 27.231 107,524 +1,344 0.01% 2,927,994
2017-10-12 2017-10-10 27.320 106,180 +6,720 0.01% 2,900,875
2017-09-25 2017-09-21 29.345 99,460 -13,273 0.01% 2,918,690
2017-08-16 2017-08-14 26.420 112,733 -3,979 0.01% 2,978,391
2017-08-14 2017-08-10 26.812 116,712 -26,526 0.01% 3,129,276
2017-08-11 2017-08-09 27.506 143,238 -1,326 0.01% 3,939,850
2017-08-09 2017-08-07 28.260 144,564 +1,326 0.01% 4,085,323
2017-08-08 2017-08-04 27.656 143,238 -3,978 0.01% 3,961,450
2017-08-07 2017-08-03 27.898 147,216 -26,526 0.01% 4,106,987
2017-08-04 2017-08-02 27.837 173,742 -5,305 0.02% 4,836,521
2017-08-03 2017-08-01 26.691 179,047 +11,936 0.02% 4,778,999
2017-08-02 2017-07-31 26.842 167,111 -55,703 0.01% 4,485,611
2017-08-01 2017-07-28 26.782 222,814 -22,547 0.02% 5,967,357
2017-07-31 2017-07-27 27.174 245,361 -98,144 0.02% 6,667,406
2017-07-28 2017-07-26 27.083 343,505 +169,763 0.03% 9,303,278
2017-07-27 2017-07-25 26.691 173,742 -124,670 0.02% 4,637,401
2017-07-26 2017-07-24 26.933 298,412 +35,810 0.03% 8,037,007
2017-07-25 2017-07-21 26.993 262,602 +143,237 0.02% 7,088,391
2017-07-19 2017-07-17 26.571 119,365 +1,327 0.01% 3,171,608
2017-07-18 2017-07-14 26.631 118,038 -23,873 0.01% 3,143,469
2017-07-17 2017-07-13 26.209 141,911 +43,767 0.01% 3,719,311
2017-06-28 2017-06-26 25.515 98,144 -13,263 0.01% 2,504,152
2017-06-27 2017-06-23 25.545 111,407 +13,263 0.01% 2,845,919
2017-06-16 2017-06-14 26.510 98,144 -31,831 0.01% 2,601,832
2017-06-14 2017-06-12 26.571 129,975 -27,852 0.01% 3,453,523
2017-06-12 2017-06-08 27.626 157,827 -39,788 0.01% 4,360,170
2017-06-09 2017-06-07 26.842 197,615 -3,979 0.02% 5,304,403
2017-06-08 2017-06-06 28.522 201,594 -3,979 0.02% 5,749,854
2017-06-07 2017-06-05 28.832 205,573 +110,096 0.02% 5,927,075
2017-06-06 2017-06-02 27.530 95,477 -1,291 0.01% 2,628,471
2017-06-01 2017-05-29 27.127 96,768 -110,960 0.01% 2,625,012
2017-05-31 2017-05-26 27.251 207,728 -3,870 0.02% 5,660,767
2017-05-29 2017-05-25 27.282 211,598 -2,581 0.02% 5,772,788
2017-05-22 2017-05-18 27.003 214,179 +1,290 0.02% 5,783,443
2017-05-19 2017-05-17 27.375 212,889 -32,256 0.02% 5,827,809
2017-05-18 2017-05-16 27.623 245,145 +6,452 0.02% 6,771,613
2017-05-17 2017-05-15 27.003 238,693 +1,290 0.02% 6,445,391
2017-05-11 2017-05-09 26.476 237,403 -51,609 0.02% 6,285,437
2017-05-10 2017-05-08 26.476 289,012 +5,160 0.03% 7,651,827
2017-05-08 2017-05-04 27.406 283,852 +32,256 0.03% 7,779,212
2017-05-02 2017-04-27 27.685 251,596 -19,353 0.02% 6,965,408
2017-04-28 2017-04-26 27.902 270,949 +58,060 0.02% 7,559,994
2017-04-27 2017-04-25 27.096 212,889 -27,095 0.02% 5,768,409
2017-04-24 2017-04-20 26.042 239,984 +85,156 0.02% 6,249,611
2017-04-21 2017-04-19 25.980 154,828 -6,451 0.01% 4,022,397
2017-04-20 2017-04-18 26.693 161,279 -46,449 0.01% 4,304,992
2017-04-19 2017-04-13 26.941 207,728 -125,152 0.02% 5,596,367
2017-04-18 2017-04-12 26.786 332,880 +25,804 0.03% 8,916,468
2017-04-13 2017-04-11 26.197 307,076 +32,256 0.03% 8,044,406
2017-04-12 2017-04-10 26.755 274,820 -25,805 0.03% 7,352,762
2017-04-10 2017-04-06 26.104 300,625 +19,354 0.03% 7,847,450
2017-03-20 2017-03-16 25.267 281,271 -6,451 0.03% 7,106,798
2017-03-06 2017-03-02 24.368 287,722 +64,511 0.03% 7,011,114
2017-02-23 2017-02-21 24.058 223,211 -15,482 0.02% 5,369,931
2017-02-21 2017-02-17 24.182 238,693 +12,902 0.02% 5,771,991
2017-02-17 2017-02-15 24.492 225,791 -14,193 0.02% 5,530,000
2017-02-15 2017-02-13 24.647 239,984 +6,452 0.02% 5,914,810
2017-02-13 2017-02-09 24.306 233,532 -16,773 0.02% 5,676,150
2017-02-10 2017-02-08 23.841 250,305 -2,581 0.02% 5,967,429
2017-02-09 2017-02-07 23.066 252,886 +3,871 0.02% 5,832,962
2017-02-08 2017-02-06 23.097 249,015 +10,322 0.02% 5,751,395
2017-02-06 2017-02-02 22.787 238,693 -2,581 0.02% 5,438,992
2017-02-03 2017-02-01 22.725 241,274 +3,871 0.02% 5,482,844
2017-02-02 2017-01-27 23.097 237,403 -1,290 0.02% 5,483,197
2017-01-25 2017-01-23 22.725 238,693 +1,290 0.02% 5,424,192
2017-01-13 2017-01-11 23.128 237,403 +2,580 0.02% 5,490,557
2017-01-04 2016-12-30 22.880 234,823 +1,291 0.02% 5,372,648
2016-12-21 2016-12-19 22.911 233,532 +1,290 0.02% 5,350,351
2016-12-16 2016-12-14 23.376 232,242 +2,580 0.02% 5,428,796
2016-12-15 2016-12-13 23.717 229,662 +3,871 0.02% 5,446,807
2016-12-08 2016-12-06 23.841 225,791 -6,451 0.02% 5,383,000
2016-12-07 2016-12-05 23.748 232,242 +6,451 0.02% 5,515,196
2016-11-30 2016-11-28 24.554 225,791 -16,773 0.02% 5,544,000
2016-11-29 2016-11-25 24.678 242,564 +19,353 0.02% 5,985,919
2016-11-24 2016-11-22 24.337 223,211 -2,580 0.02% 5,432,211
2016-11-23 2016-11-21 23.500 225,791 -6,451 0.02% 5,306,000
2016-11-22 2016-11-18 23.469 232,242 +3,871 0.02% 5,450,396
2016-11-21 2016-11-17 23.655 228,371 +5,160 0.02% 5,402,029
2016-11-16 2016-11-14 23.562 223,211 -12,902 0.02% 5,259,211
2016-11-15 2016-11-11 24.058 236,113 +6,451 0.02% 5,680,323
2016-11-10 2016-11-08 23.996 229,662 +5,161 0.02% 5,510,887
2016-11-03 2016-11-01 23.655 224,501 +2,581 0.02% 5,310,485
2016-10-31 2016-10-27 23.593 221,920 +5,161 0.02% 5,235,673
2016-10-26 2016-10-24 24.461 216,759 -7,742 0.02% 5,302,071
2016-10-25 2016-10-20 23.717 224,501 +2,581 0.02% 5,324,405
2016-10-20 2016-10-18 23.779 221,920 -2,581 0.02% 5,276,953
2016-10-19 2016-10-17 23.717 224,501 -12,902 0.02% 5,324,405
2016-10-17 2016-10-13 23.376 237,403 +5,161 0.02% 5,549,437
2016-10-12 2016-10-07 24.585 232,242 +2,580 0.02% 5,709,596
2016-10-11 2016-10-06 24.523 229,662 +12,903 0.02% 5,631,927
2016-10-06 2016-10-04 24.151 216,759 +3,870 0.02% 5,234,871
2016-10-05 2016-10-03 24.182 212,889 +2,581 0.02% 5,148,008
2016-10-04 2016-09-30 24.585 210,308 +2,580 0.02% 5,170,355
2016-09-26 2016-09-22 26.993 207,728 -5,161 0.02% 5,607,217
2016-09-23 2016-09-21 26.962 212,889 -9,613 0.02% 5,739,831
2016-09-20 2016-09-15 25.829 222,502 +12,715 0.02% 5,747,013
2016-09-13 2016-09-09 27.182 209,787 -12,715 0.02% 5,702,396
2016-09-12 2016-09-08 26.395 222,502 +2,543 0.02% 5,873,013
2016-09-09 2016-09-07 26.710 219,959 +12,715 0.02% 5,875,090
2016-08-29 2016-08-25 25.452 207,244 +105,529 0.02% 5,274,673
2016-08-26 2016-08-24 25.609 101,715 -17,800 0.01% 2,604,801
2016-08-25 2016-08-23 26.049 119,515 -25,429 0.01% 3,113,277
2016-08-24 2016-08-22 26.364 144,944 -12,714 0.01% 3,821,284
2016-08-23 2016-08-19 26.175 157,658 +8,900 0.01% 4,126,714
2016-08-22 2016-08-18 26.269 148,758 +12,714 0.01% 3,907,796
2016-08-19 2016-08-17 26.112 136,044 -6,357 0.01% 3,552,406
2016-08-18 2016-08-16 26.993 142,401 -11,443 0.01% 3,843,841
2016-08-17 2016-08-15 27.371 153,844 +10,172 0.01% 4,210,803
2016-08-16 2016-08-12 26.238 143,672 +15,257 0.01% 3,769,669
2016-08-15 2016-08-11 26.049 128,415 -5,086 0.01% 3,345,116
2016-08-12 2016-08-10 24.822 133,501 +1,272 0.01% 3,313,802
2016-08-11 2016-08-09 24.728 132,229 +3,814 0.01% 3,269,748
2016-08-10 2016-08-08 24.696 128,415 +12,714 0.01% 3,171,396
2016-07-28 2016-07-26 24.036 115,701 +2,543 0.01% 2,780,965
2016-07-04 2016-06-29 22.903 113,158 -12,714 0.01% 2,591,682
2016-06-29 2016-06-27 22.714 125,872 +12,714 0.01% 2,859,114
2016-06-27 2016-06-23 23.312 113,158 -12,714 0.01% 2,637,962
2016-06-24 2016-06-22 23.344 125,872 +10,171 0.01% 2,938,313
2016-06-23 2016-06-21 22.526 115,701 +2,543 0.01% 2,606,245
2016-06-15 2016-06-13 22.431 113,158 -19,071 0.01% 2,538,282
2016-06-13 2016-06-08 23.973 132,229 -6,358 0.01% 3,169,909
2016-06-10 2016-06-07 23.973 138,587 +2,543 0.01% 3,322,328
2016-06-07 2016-06-03 23.344 136,044 +19,072 0.01% 3,175,765
2016-06-03 2016-06-01 23.123 116,972 -13,986 0.01% 2,704,795
2016-06-02 2016-05-31 23.470 130,958 +11,443 0.01% 3,073,519
2016-05-31 2016-05-27 24.242 119,515 +3,963 0.01% 2,897,261
2016-05-26 2016-05-24 23.135 115,552 +6,146 0.01% 2,673,351
2016-05-10 2016-05-06 24.339 109,406 +6,146 0.01% 2,662,880
2016-05-09 2016-05-05 24.860 103,260 -2,458 0.01% 2,567,050
2016-04-29 2016-04-27 25.608 105,718 +1,229 0.01% 2,707,276
2016-04-28 2016-04-26 25.934 104,489 +2,459 0.01% 2,709,803
2016-04-19 2016-04-15 26.845 102,030 -12,293 0.01% 2,738,992
2016-04-18 2016-04-14 27.268 114,323 +12,293 0.01% 3,117,357
2016-04-15 2016-04-13 26.617 102,030 +3,688 0.01% 2,715,752
2016-04-05 2016-03-31 26.487 98,342 -3,688 0.01% 2,604,788
2016-03-31 2016-03-29 25.641 102,030 +6,146 0.01% 2,616,152
2016-03-24 2016-03-22 26.878 95,884 -6,146 0.01% 2,577,123
2016-03-23 2016-03-21 27.105 102,030 +7,375 0.01% 2,765,552
2016-01-22 2016-01-20 24.112 94,655 -8,605 0.01% 2,282,289
2016-01-18 2016-01-14 25.446 103,260 +2,459 0.01% 2,627,530
2016-01-15 2016-01-13 25.901 100,801 +6,146 0.01% 2,610,879
2016-01-12 2016-01-08 26.097 94,655 -2,458 0.01% 2,470,170
2016-01-11 2016-01-07 25.511 97,113 +2,458 0.01% 2,477,435
2015-12-21 2015-12-17 28.797 94,655 +6,147 0.01% 2,725,811
2015-12-07 2015-12-03 29.253 88,508 +1,229 0.01% 2,589,114
2015-12-04 2015-12-02 29.741 87,279 +6,146 0.01% 2,595,762
2015-11-18 2015-11-16 30.327 81,133 -6,146 0.01% 2,460,494
2015-11-16 2015-11-12 31.628 87,279 +1,229 0.01% 2,760,482
2015-11-13 2015-11-11 31.270 86,050 +4,917 0.01% 2,690,811
2015-11-06 2015-11-04 31.531 81,133 -12,292 0.01% 2,558,175
2015-11-02 2015-10-29 29.058 93,425 +6,146 0.01% 2,714,710
2015-10-28 2015-10-26 31.108 87,279 -3,688 0.01% 2,715,042
2015-10-26 2015-10-22 30.164 90,967 -3,688 0.01% 2,743,927
2015-10-22 2015-10-19 30.164 94,655 +7,376 0.01% 2,855,171
2015-10-13 2015-10-09 29.416 87,279 -8,605 0.01% 2,567,362
2015-10-12 2015-10-08 28.862 95,884 +8,605 0.01% 2,767,443
2015-10-09 2015-10-07 30.262 87,279 +6,146 0.01% 2,641,202
2015-09-24 2015-09-22 29.975 81,133 +1,163 0.01% 2,431,996
2015-09-23 2015-09-21 29.315 79,970 +3,635 0.01% 2,344,334
2015-09-15 2015-09-11 28.391 76,335 -3,635 0.01% 2,167,213
2015-09-14 2015-09-10 28.820 79,970 +3,635 0.01% 2,304,734
2015-09-01 2015-08-28 26.938 76,335 -2,423 0.01% 2,056,333
2015-08-31 2015-08-27 25.948 78,758 +2,423 0.01% 2,043,604
2015-08-25 2015-08-21 25.420 76,335 -6,058 0.01% 1,940,412
2015-08-24 2015-08-20 27.301 82,393 +6,058 0.01% 2,249,445
2015-08-20 2015-08-18 28.952 76,335 +1,212 0.01% 2,210,054
2015-08-17 2015-08-13 30.471 75,123 -3,635 0.01% 2,289,044
2015-08-14 2015-08-12 30.306 78,758 +3,635 0.01% 2,386,805
2015-08-12 2015-08-10 31.824 75,123 -6,058 0.01% 2,390,724
2015-08-11 2015-08-07 29.942 81,181 +6,058 0.01% 2,430,755
2015-08-05 2015-08-03 29.282 75,123 -2,423 0.01% 2,199,764
2015-07-31 2015-07-29 30.372 77,546 -1,212 0.01% 2,355,194
2015-07-28 2015-07-24 35.241 78,758 -3,635 0.01% 2,775,505
2015-07-24 2015-07-22 35.736 82,393 +6,058 0.01% 2,944,406
2015-07-22 2015-07-20 35.406 76,335 -12,116 0.01% 2,702,717
2015-07-21 2015-07-17 35.241 88,451 +10,905 0.01% 3,117,096
2015-07-20 2015-07-16 32.980 77,546 -2,424 0.01% 2,557,434
2015-07-16 2015-07-14 34.416 79,970 -15,751 0.01% 2,752,217
2015-07-15 2015-07-13 36.066 95,721 -37,562 0.01% 3,452,297
2015-07-14 2015-07-10 35.489 133,283 +55,737 0.01% 4,730,017
2015-07-08 2015-07-06 35.158 77,546 +1,211 0.01% 2,726,393
2015-07-06 2015-07-02 43.246 76,335 -127,224 0.01% 3,301,220
2015-07-03 2015-06-30 44.402 203,559 +127,224 0.02% 9,038,411
2015-07-02 2015-06-29 41.348 76,335 +1,212 0.01% 3,156,319
2015-06-30 2015-06-26 44.815 75,123 -151,457 0.01% 3,366,606
2015-06-24 2015-06-22 45.640 226,580 +151,457 0.02% 10,341,087
2015-06-23 2015-06-19 43.659 75,123 -145,399 0.01% 3,279,806
2015-06-22 2015-06-18 45.310 220,522 +102,991 0.02% 9,991,801
2015-06-16 2015-06-12 48.281 117,531 +6,058 0.01% 5,674,503
2015-06-11 2015-06-09 46.713 111,473 -12,116 0.01% 5,207,216
2015-06-09 2015-06-05 49.601 123,589 -27,868 0.01% 6,130,188
2015-06-03 2015-06-01 54.443 151,457 +6,058 0.01% 8,245,820
2015-06-02 2015-05-29 51.442 145,399 +1,469 0.01% 7,479,592
2015-05-29 2015-05-27 54.026 143,930 -17,991 0.01% 7,776,025
2015-05-28 2015-05-26 55.277 161,921 -4,797 0.02% 8,950,515
2015-05-27 2015-05-22 51.275 166,718 -1,200 0.02% 8,548,481
2015-05-26 2015-05-21 50.191 167,918 -63,569 0.02% 8,428,011
2015-05-22 2015-05-20 51.358 231,487 +31,185 0.02% 11,888,817
2015-05-20 2015-05-18 46.690 200,302 +22,789 0.02% 9,352,003
2015-05-19 2015-05-15 46.356 177,513 -3,598 0.02% 8,228,796
2015-05-18 2015-05-14 45.105 181,111 -2,399 0.02% 8,169,085
2015-05-15 2015-05-13 46.606 183,510 +79,161 0.02% 8,552,693
2015-05-14 2015-05-12 45.189 104,349 +16,792 0.01% 4,715,404
2015-05-13 2015-05-11 46.106 87,557 -4,798 0.01% 4,036,894
2015-05-12 2015-05-08 45.022 92,355 +4,798 0.01% 4,158,010
2015-04-27 2015-04-23 43.104 87,557 +1,199 0.01% 3,774,094
2015-04-21 2015-04-17 42.938 86,358 -1,199 0.01% 3,708,012
2015-04-16 2015-04-14 42.688 87,557 -2,399 0.01% 3,737,594
2015-04-15 2015-04-13 45.772 89,956 -2,399 0.01% 4,117,502
2015-04-10 2015-04-08 42.187 92,355 -4,797 0.01% 3,896,209
2015-04-08 2015-04-01 34.600 97,152 -2,399 0.01% 3,361,485
2015-04-01 2015-03-30 32.983 99,551 -1,200 0.01% 3,283,471
2015-03-30 2015-03-26 31.349 100,751 +1,200 0.01% 3,158,410
2015-03-23 2015-03-19 32.316 99,551 -1,200 0.01% 3,217,072
2015-03-04 2015-03-02 32.216 100,751 -11,994 0.01% 3,245,771
2015-03-03 2015-02-27 31.682 112,745 +5,997 0.01% 3,572,006
2015-02-26 2015-02-24 31.749 106,748 +5,997 0.01% 3,389,128
2015-02-16 2015-02-12 30.181 100,751 +5,997 0.01% 3,040,810
2015-02-12 2015-02-10 29.815 94,754 -1,199 0.01% 2,825,052
2015-01-23 2015-01-21 28.447 95,953 -3,598 0.01% 2,729,599
2015-01-22 2015-01-20 27.147 99,551 -4,798 0.01% 2,702,473
2015-01-21 2015-01-19 26.313 104,349 +8,396 0.01% 2,745,722
2015-01-12 2015-01-08 29.748 95,953 -17,991 0.01% 2,854,399
2015-01-09 2015-01-07 30.348 113,944 +1,199 0.01% 3,457,994
2015-01-07 2015-01-05 30.782 112,745 -17,991 0.01% 3,470,486
2015-01-06 2015-01-02 31.415 130,736 -32,384 0.01% 4,107,120
2014-12-30 2014-12-24 29.248 163,120 -8,396 0.02% 4,770,876
2014-12-23 2014-12-19 29.314 171,516 -77,962 0.02% 5,027,879
2014-12-22 2014-12-18 28.947 249,478 -58,771 0.02% 7,221,764
2014-12-19 2014-12-17 29.748 308,249 -37,182 0.03% 9,169,758
2014-12-18 2014-12-16 31.615 345,431 -8,396 0.03% 10,920,964
2014-12-17 2014-12-15 30.915 353,827 +1,200 0.04% 10,938,607
2014-12-16 2014-12-12 31.149 352,627 -3,599 0.03% 10,983,829
2014-12-15 2014-12-11 31.182 356,226 +130,736 0.04% 11,107,813
2014-12-12 2014-12-10 32.316 225,490 +130,736 0.02% 7,286,893
2014-12-11 2014-12-09 31.349 94,754 -359,823 0.01% 2,970,412
2014-12-10 2014-12-08 33.600 454,577 +109,146 0.04% 15,273,685
2014-12-09 2014-12-05 32.816 345,431 +38,381 0.03% 11,335,684
2014-12-08 2014-12-04 32.516 307,050 +61,170 0.03% 9,984,011
2014-12-05 2014-12-03 30.948 245,880 +10,795 0.02% 7,609,612
2014-12-04 2014-12-02 31.149 235,085 -67,167 0.02% 7,322,563
2014-12-03 2014-12-01 29.181 302,252 -121,141 0.03% 8,820,000
2014-12-02 2014-11-28 29.981 423,393 +134,335 0.04% 12,693,889
2014-12-01 2014-11-27 28.614 289,058 +136,733 0.03% 8,271,106
2014-11-28 2014-11-26 27.680 152,325 +41,979 0.02% 4,216,388
2014-11-26 2014-11-24 27.080 110,346 -3,598 0.01% 2,988,161
2014-11-25 2014-11-21 25.913 113,944 -17,991 0.01% 2,952,595
2014-11-24 2014-11-20 25.012 131,935 +2,398 0.01% 3,299,990
2014-11-21 2014-11-19 24.845 129,537 -2,398 0.01% 3,218,410
2014-11-20 2014-11-18 25.446 131,935 +1,199 0.01% 3,357,190
2014-11-19 2014-11-17 25.713 130,736 -107,947 0.01% 3,361,560
2014-11-17 2014-11-13 27.147 238,683 +5,997 0.02% 6,479,436
2014-11-14 2014-11-12 27.013 232,686 +14,393 0.02% 6,285,598
2014-11-13 2014-11-11 27.047 218,293 +107,947 0.02% 5,904,077
2014-11-12 2014-11-10 26.346 110,346 -1,199 0.01% 2,907,201
2014-11-07 2014-11-05 26.013 111,545 -7,197 0.01% 2,901,590
2014-11-05 2014-11-03 25.312 118,742 +3,598 0.01% 3,005,643
2014-10-31 2014-10-29 24.145 115,144 -5,997 0.01% 2,780,169
2014-10-24 2014-10-22 23.945 121,141 +4,798 0.01% 2,900,727
2014-10-22 2014-10-20 23.878 116,343 +1,199 0.01% 2,778,079
2014-10-21 2014-10-17 23.845 115,144 -3,598 0.01% 2,745,609
2014-10-20 2014-10-16 23.878 118,742 +5,997 0.01% 2,835,363
2014-10-15 2014-10-13 24.145 112,745 +10,795 0.01% 2,722,245
2014-10-14 2014-10-10 24.745 101,950 -17,991 0.01% 2,522,798
2014-10-08 2014-10-06 24.912 119,941 +17,991 0.01% 2,987,993
2014-10-03 2014-09-29 24.212 101,950 -406,601 0.01% 2,468,398
2014-09-30 2014-09-26 24.845 508,551 +353,827 0.05% 12,635,200
2014-09-26 2014-09-24 26.299 154,724 -17,991 0.02% 4,069,029
2014-09-25 2014-09-23 25.086 172,715 +13,537 0.02% 4,332,797
2014-09-24 2014-09-22 25.558 159,178 -118,789 0.02% 4,068,243
2014-09-23 2014-09-19 26.938 277,967 -11,879 0.03% 7,487,990
2014-09-18 2014-09-16 26.467 289,846 -7,128 0.03% 7,671,352
2014-09-17 2014-09-15 26.602 296,974 -5,939 0.03% 7,900,009
2014-09-16 2014-09-12 27.309 302,913 +27,321 0.03% 8,272,196
2014-09-15 2014-09-11 26.366 275,592 +14,255 0.03% 7,266,251
2014-09-12 2014-09-10 26.602 261,337 -14,255 0.03% 6,952,004
2014-09-11 2014-09-08 27.275 275,592 -11,879 0.03% 7,516,812
2014-09-10 2014-09-05 27.107 287,471 -5,939 0.03% 7,792,413
2014-09-08 2014-09-04 26.938 293,410 -5,939 0.03% 7,904,000
2014-09-05 2014-09-03 27.208 299,349 -2,376 0.03% 8,144,627
2014-09-04 2014-09-02 26.198 301,725 +11,879 0.03% 7,904,473
2014-09-03 2014-09-01 25.760 289,846 +47,515 0.03% 7,466,392
2014-09-01 2014-08-28 24.985 242,331 +152,051 0.02% 6,054,732
2014-08-27 2014-08-25 24.177 90,280 -17,818 0.01% 2,182,720
2014-08-26 2014-08-22 24.413 108,098 +17,818 0.01% 2,638,990
2014-08-25 2014-08-21 24.076 90,280 -5,939 0.01% 2,173,600
2014-08-21 2014-08-19 24.413 96,219 -45,140 0.01% 2,348,988
2014-08-20 2014-08-18 24.716 141,359 +42,764 0.01% 3,493,828
2014-08-19 2014-08-15 23.908 98,595 -15,443 0.01% 2,357,194
2014-08-18 2014-08-14 24.278 114,038 +16,631 0.01% 2,768,643
2014-08-15 2014-08-13 24.750 97,407 -34,449 0.01% 2,410,791
2014-08-14 2014-08-12 24.716 131,856 +28,509 0.01% 3,258,952
2014-08-13 2014-08-11 24.245 103,347 -23,758 0.01% 2,505,604
2014-08-12 2014-08-08 23.942 127,105 +23,758 0.01% 3,043,086
2014-08-11 2014-08-07 24.278 103,347 -4,751 0.01% 2,509,084
2014-08-08 2014-08-06 24.009 108,098 +7,127 0.01% 2,595,310
2014-08-07 2014-08-05 22.393 100,971 -29,697 0.01% 2,260,999
2014-08-06 2014-08-04 22.797 130,668 +41,576 0.01% 2,978,790
2014-07-30 2014-07-28 21.382 89,092 -1,188 0.01% 1,904,998
2014-07-28 2014-07-24 20.305 90,280 -1,188 0.01% 1,833,120
2014-07-25 2014-07-23 19.631 91,468 -5,939 0.01% 1,795,642
2014-07-18 2014-07-16 18.116 97,407 -3,564 0.01% 1,764,633
2014-07-14 2014-07-10 17.611 100,971 +1,188 0.01% 1,778,199
2014-07-10 2014-07-08 18.385 99,783 +1,188 0.01% 1,834,557
2014-07-07 2014-07-03 18.251 98,595 +2,376 0.01% 1,799,435
2014-07-04 2014-07-02 18.049 96,219 -2,376 0.01% 1,736,631
2014-07-02 2014-06-27 17.544 98,595 +2,376 0.01% 1,729,715
2014-05-27 2014-05-23 19.029 96,219 +1,721 0.01% 1,830,945
2014-04-17 2014-04-15 19.200 94,498 -29,166 0.01% 1,814,396
2014-04-15 2014-04-11 19.715 123,664 -12,833 0.01% 2,437,994
2014-04-14 2014-04-10 19.852 136,497 +12,833 0.01% 2,709,712
2014-04-03 2014-04-01 17.486 123,664 +3,500 0.01% 2,162,395
2014-04-02 2014-03-31 16.972 120,164 -11,667 0.01% 2,039,394
2014-04-01 2014-03-28 17.280 131,831 -5,833 0.01% 2,278,083
2014-03-31 2014-03-27 16.800 137,664 +5,833 0.01% 2,312,799
2014-03-07 2014-03-05 17.126 131,831 -5,833 0.01% 2,257,743
2014-03-06 2014-03-04 17.212 137,664 +5,833 0.01% 2,369,439
2014-03-03 2014-02-27 17.417 131,831 -116,664 0.01% 2,296,163
2014-02-28 2014-02-26 17.280 248,495 +116,664 0.03% 4,294,076
2014-02-25 2014-02-21 17.692 131,831 +4,667 0.01% 2,332,323
2014-02-24 2014-02-20 17.795 127,164 +7,000 0.01% 2,262,836
2014-02-04 2014-01-28 17.383 120,164 +29,166 0.01% 2,088,834
2014-01-22 2014-01-20 19.063 90,998 +5,833 0.01% 1,734,715
2014-01-17 2014-01-15 19.749 85,165 -2,333 0.01% 1,681,919
2014-01-14 2014-01-10 20.058 87,498 +1,166 0.01% 1,754,993
2014-01-13 2014-01-09 20.160 86,332 +4,667 0.01% 1,740,486
2014-01-08 2014-01-06 20.126 81,665 +5,833 0.01% 1,643,598
2014-01-06 2014-01-02 21.120 75,832 +1,167 0.01% 1,601,602
2013-12-10 2013-12-06 21.909 74,665 -5,833 0.01% 1,635,835
2013-12-09 2013-12-05 22.218 80,498 -29,167 0.01% 1,788,470
2013-12-06 2013-12-04 22.560 109,665 -15,166 0.01% 2,474,090
2013-12-05 2013-12-03 22.766 124,831 -3,500 0.01% 2,841,921
2013-12-04 2013-12-02 22.938 128,331 +32,666 0.01% 2,943,603
2013-12-02 2013-11-28 21.463 95,665 +12,833 0.01% 2,053,283
2013-11-29 2013-11-27 21.772 82,832 -1,166 0.01% 1,803,405
2013-11-28 2013-11-26 21.189 83,998 -17,500 0.01% 1,779,832
2013-11-26 2013-11-22 21.806 101,498 -17,500 0.01% 2,213,279
2013-11-25 2013-11-21 21.429 118,998 -5,833 0.01% 2,550,006
2013-11-22 2013-11-20 21.532 124,831 +19,833 0.01% 2,687,841
2013-11-21 2013-11-19 21.258 104,998 +27,999 0.01% 2,232,000
2013-11-20 2013-11-18 20.023 76,999 -3,499 0.01% 1,541,769
2013-11-11 2013-11-07 18.755 80,498 +3,499 0.01% 1,509,711
2013-11-07 2013-11-05 19.578 76,999 -3,499 0.01% 1,507,449
2013-10-22 2013-10-18 18.275 80,498 -10,500 0.01% 1,471,072
2013-10-16 2013-10-11 17.760 90,998 -29,166 0.01% 1,616,155
2013-09-26 2013-09-24 18.192 120,164 +1,263 0.01% 2,185,982
2013-09-19 2013-09-17 18.642 118,901 +2,309 0.01% 2,216,566
2013-09-16 2013-09-12 18.954 116,592 -3,463 0.01% 2,209,881
2013-09-13 2013-09-11 18.989 120,055 -1,154 0.01% 2,279,679
2013-09-12 2013-09-10 18.815 121,209 -2,309 0.01% 2,280,592
2013-09-11 2013-09-09 18.504 123,518 -2,309 0.01% 2,285,516
2013-09-10 2013-09-06 18.088 125,827 -9,235 0.01% 2,275,921
2013-09-09 2013-09-05 17.914 135,062 +4,618 0.01% 2,419,561
2013-09-04 2013-09-02 17.429 130,444 +5,771 0.01% 2,273,552
2013-08-28 2013-08-26 18.434 124,673 -2,308 0.01% 2,298,248
2013-08-22 2013-08-20 18.365 126,981 +31,168 0.01% 2,331,994
2013-08-21 2013-08-19 19.162 95,813 +13,852 0.01% 1,835,957
2013-08-20 2013-08-16 19.127 81,961 +8,081 0.01% 1,567,686
2013-08-01 2013-07-30 18.781 73,880 -2,309 0.01% 1,387,519
2013-07-26 2013-07-24 19.266 76,189 +2,309 0.01% 1,467,844
2013-07-24 2013-07-22 18.642 73,880 -4,618 0.01% 1,377,279
2013-07-19 2013-07-17 18.885 78,498 -13,852 0.01% 1,482,409
2013-07-18 2013-07-16 18.989 92,350 -1,154 0.01% 1,753,599
2013-07-17 2013-07-15 18.919 93,504 +13,852 0.01% 1,769,032
2013-07-16 2013-07-12 18.573 79,652 -5,772 0.01% 1,479,362
2013-07-15 2013-07-11 18.815 85,424 +5,772 0.01% 1,607,284
2013-07-05 2013-07-03 17.066 79,652 -2,309 0.01% 1,359,301
2013-07-04 2013-07-02 17.533 81,961 +2,309 0.01% 1,437,046
2013-07-03 2013-06-28 17.707 79,652 -2,309 0.01% 1,410,361
2013-07-02 2013-06-27 17.568 81,961 -3,463 0.01% 1,439,886
2013-06-25 2013-06-21 17.637 85,424 +5,772 0.01% 1,506,644
2013-06-24 2013-06-20 18.330 79,652 +5,772 0.01% 1,460,041
2013-05-20 2013-05-15 23.066 73,880 +852 0.01% 1,704,142
2013-05-13 2013-05-09 23.242 73,028 -4,564 0.01% 1,697,290
2013-05-10 2013-05-08 22.365 77,592 +4,564 0.01% 1,735,364
2013-05-09 2013-05-07 22.681 73,028 -5,705 0.01% 1,656,330
2013-05-08 2013-05-06 22.611 78,733 -5,705 0.01% 1,780,203
2013-05-07 2013-05-03 21.664 84,438 +11,410 0.01% 1,829,277
2013-04-29 2013-04-25 21.524 73,028 +1,141 0.01% 1,571,849
2013-04-18 2013-04-16 19.631 71,887 +1,142 0.01% 1,411,209
2013-04-15 2013-04-11 20.577 70,745 -5,706 0.01% 1,455,750
2013-04-11 2013-04-09 20.683 76,451 +5,706 0.01% 1,581,205
2013-03-18 2013-03-14 24.293 70,745 +2,282 0.01% 1,718,629
2013-03-12 2013-03-08 25.240 68,463 +2,282 0.01% 1,727,991
2013-02-05 2013-02-01 25.871 66,181 -5,706 0.01% 1,712,154
2013-02-01 2013-01-30 25.906 71,887 +5,706 0.01% 1,862,292
2013-01-29 2013-01-25 25.275 66,181 -39,937 0.01% 1,672,714
2013-01-28 2013-01-24 26.011 106,118 +39,937 0.01% 2,760,235
2013-01-17 2013-01-15 26.432 66,181 -34,232 0.01% 1,749,274
2013-01-16 2013-01-14 26.747 100,413 +34,232 0.01% 2,685,762
2013-01-10 2013-01-08 25.660 66,181 +2,282 0.01% 1,698,234
2013-01-08 2013-01-04 26.607 63,899 +1,141 0.01% 1,700,157
2013-01-04 2013-01-02 26.572 62,758 -5,705 0.01% 1,667,598
2013-01-03 2012-12-31 26.186 68,463 -19,398 0.01% 1,792,791
2013-01-02 2012-12-27 22.681 87,861 +22,821 0.01% 1,992,753
2012-12-28 2012-12-24 22.225 65,040 +2,282 0.01% 1,445,516
2012-12-12 2012-12-10 20.612 62,758 -2,282 0.01% 1,293,598
2012-12-04 2012-11-30 19.596 65,040 -9,129 0.01% 1,274,516
2012-11-29 2012-11-27 19.350 74,169 +2,282 0.01% 1,435,207
2012-11-27 2012-11-23 19.526 71,887 -5,705 0.01% 1,403,649
2012-11-26 2012-11-22 19.596 77,592 +5,705 0.01% 1,520,484
2012-11-15 2012-11-13 18.790 71,887 +5,706 0.01% 1,350,729
2012-11-13 2012-11-09 19.561 66,181 +3,423 0.01% 1,294,555
2012-11-05 2012-11-01 20.122 62,758 -9,129 0.01% 1,262,798
2012-11-02 2012-10-31 19.771 71,887 +11,411 0.01% 1,421,289
2012-10-31 2012-10-29 19.631 60,476 -11,411 0.01% 1,187,201
2012-10-30 2012-10-26 19.280 71,887 +11,411 0.01% 1,386,009
2012-10-25 2012-10-22 20.262 60,476 -7,987 0.01% 1,225,361
2012-10-24 2012-10-19 19.736 68,463 +2,282 0.01% 1,351,193
2012-10-22 2012-10-18 19.315 66,181 -1,141 0.01% 1,278,315
2012-10-19 2012-10-17 18.755 67,322 -1,141 0.01% 1,262,594
2012-10-18 2012-10-16 18.404 68,463 +1,141 0.01% 1,259,993
2012-10-16 2012-10-12 18.369 67,322 +5,705 0.01% 1,236,635
2012-10-05 2012-10-03 16.984 61,617 -5,705 0.01% 1,046,520
2012-10-03 2012-09-27 16.879 67,322 +5,705 0.01% 1,136,335
2012-09-20 2012-09-18 17.632 61,617 +670 0.01% 1,086,408
2012-09-12 2012-09-10 16.923 60,947 -31,603 0.01% 1,031,395
2012-09-11 2012-09-07 16.799 92,550 +31,603 0.01% 1,554,727
2012-08-17 2012-08-15 18.110 60,947 +1,128 0.01% 1,103,755
2012-08-13 2012-08-09 19.067 59,819 -1,128 0.01% 1,140,567
2012-07-24 2012-07-20 18.606 60,947 +1,128 0.01% 1,133,995
2012-07-23 2012-07-19 18.642 59,819 -1,128 0.01% 1,115,127
2012-07-19 2012-07-17 18.500 60,947 +1,128 0.01% 1,127,515
2012-07-06 2012-07-04 19.634 59,819 -5,643 0.01% 1,174,488
2012-07-04 2012-06-29 19.350 65,462 -3,386 0.01% 1,266,722
2012-06-28 2012-06-26 19.386 68,848 +1,129 0.01% 1,334,683
2012-06-25 2012-06-21 19.847 67,719 -2,257 0.01% 1,343,996
2012-06-21 2012-06-19 20.130 69,976 +2,257 0.01% 1,408,630
2012-06-14 2012-06-12 18.890 67,719 -1,129 0.01% 1,279,196
2012-06-13 2012-06-11 18.642 68,848 +2,257 0.01% 1,283,443
2012-06-11 2012-06-07 17.897 66,591 -4,514 0.01% 1,191,808
2012-06-08 2012-06-06 17.685 71,105 +2,257 0.01% 1,257,477
2012-06-07 2012-06-05 17.543 68,848 +2,257 0.01% 1,207,803
2012-06-01 2012-05-30 18.925 66,591 -7,900 0.01% 1,260,249
2012-05-31 2012-05-29 19.209 74,491 +4,515 0.01% 1,430,878
2012-05-24 2012-05-22 18.642 69,976 +3,385 0.01% 1,304,471
2012-05-23 2012-05-21 18.287 66,591 +1,129 0.01% 1,217,769
2012-05-22 2012-05-18 18.606 65,462 -2,257 0.01% 1,218,002
2012-05-18 2012-05-16 20.360 67,719 +1,823 0.01% 1,378,725
2012-05-17 2012-05-15 21.416 65,896 +2,197 0.01% 1,411,210
2012-04-25 2012-04-23 22.290 63,699 -3,295 0.01% 1,419,840
2012-04-20 2012-04-18 22.618 66,994 +3,295 0.01% 1,515,245
2012-04-18 2012-04-16 22.436 63,699 -16,474 0.01% 1,429,120
2012-04-17 2012-04-13 22.618 80,173 +16,474 0.01% 1,813,323
2012-03-05 2012-03-01 26.150 63,699 -21,965 0.01% 1,665,760
2012-02-24 2012-02-22 26.551 85,664 +20,867 0.01% 2,274,476
2012-02-23 2012-02-21 25.713 64,797 -9,885 0.01% 1,666,154
2012-02-22 2012-02-20 25.786 74,682 +10,983 0.01% 1,925,771
2012-02-14 2012-02-10 24.912 63,699 -8,786 0.01% 1,586,880
2012-02-13 2012-02-09 25.349 72,485 +5,491 0.01% 1,837,438
2012-02-09 2012-02-07 23.455 66,994 -4,393 0.01% 1,571,365
2012-02-08 2012-02-06 23.856 71,387 +8,786 0.01% 1,703,005
2012-02-07 2012-02-03 23.820 62,601 +3,295 0.01% 1,491,126
2012-01-30 2012-01-26 23.310 59,306 -2,196 0.01% 1,382,401
2012-01-04 2011-12-30 22.144 61,502 +1,098 0.01% 1,361,909
2012-01-03 2011-12-29 21.998 60,404 +13,179 0.01% 1,328,795
2011-12-30 2011-12-28 21.998 47,225 +1,098 0.00% 1,038,877
2011-12-28 2011-12-22 21.853 46,127 -3,295 0.00% 1,008,003
2011-12-23 2011-12-21 21.853 49,422 +5,492 0.01% 1,080,008
2011-12-19 2011-12-15 21.088 43,930 +27,456 0.00% 926,393
2011-12-15 2011-12-13 21.598 16,474 +12,081 0.00% 355,803
2011-09-22 2011-09-20 18.633 4,393 +65 0.00% 81,853
2011-08-30 2011-08-26 20.888 4,328 -3,246 0.00% 90,402
2011-06-29 2011-06-27 27.320 7,574 +3,246 0.00% 206,924
2011-06-22 2011-06-20 25.065 4,328 -9,738 0.00% 108,482
2011-06-15 2011-06-13 28.281 14,066 -2,164 0.00% 397,807
2011-05-11 2011-05-06 32.179 16,230 +288 0.00% 522,270
2011-04-28 2011-04-26 33.722 15,942 +11,691 0.00% 537,602
2011-03-11 2011-03-09 33.384 4,251 -2,126 0.00% 141,914
2010-12-14 2010-12-10 33.308 6,377 +1,063 0.00% 212,407
2010-12-03 2010-12-01 34.475 5,314 +2,126 0.00% 183,201
2010-10-22 2010-10-20 39.801 3,188 -1,063 0.00% 126,885
2010-10-19 2010-10-15 40.459 4,251 -1,063 0.00% 171,993
2010-10-13 2010-10-11 37.110 5,314 -2,126 0.00% 197,201
2010-10-07 2010-10-05 36.470 7,440 -2,125 0.00% 271,336
2010-09-22 2010-09-20 35.476 9,565 +67 0.00% 339,323
2010-08-13 2010-08-11 36.120 9,498 +2,110 0.00% 343,066
2010-08-12 2010-08-10 36.688 7,388 +2,111 0.00% 271,054
2010-08-10 2010-08-06 37.219 5,277 +2,111 0.00% 196,405
2010-07-27 2010-07-23 37.825 3,166 -2,111 0.00% 119,755
2010-06-30 2010-06-28 36.006 5,277 -2,111 0.00% 190,004
2010-05-31 2010-05-27 32.064 7,388 -4,221 0.00% 236,892
2010-05-06 2010-05-04 36.174 11,609 +127 0.00% 419,940
2010-04-30 2010-04-28 36.863 11,482 +2,087 0.00% 423,265
2010-04-29 2010-04-27 36.940 9,395 +2,088 0.00% 347,052
2010-03-31 2010-03-29 40.619 7,307 -3,132 0.00% 296,801
2010-03-03 2010-03-01 36.748 10,439 -13,570 0.00% 383,617
2010-03-02 2010-02-26 36.097 24,009 +13,570 0.00% 866,653
2010-02-24 2010-02-22 35.407 10,439 -2,087 0.00% 369,616
2010-01-26 2010-01-22 37.706 12,526 +2,087 0.00% 472,311
2010-01-22 2010-01-20 41.193 10,439 +2,088 0.00% 430,019
2010-01-18 2010-01-14 41.960 8,351 -1,044 0.00% 350,407
2010-01-15 2010-01-13 41.577 9,395 +1,044 0.00% 390,613
2010-01-14 2010-01-12 43.684 8,351 -2,088 0.00% 364,807
2010-01-08 2010-01-06 39.948 10,439 -1,043 0.00% 417,018
2009-11-20 2009-11-18 38.511 11,482 +2,087 0.00% 442,185
2009-11-11 2009-11-09 36.748 9,395 -2,087 0.00% 345,251
2009-11-02 2009-10-29 35.216 11,482 +2,087 0.00% 404,346
2009-10-28 2009-10-23 38.128 9,395 +2,088 0.00% 358,212
2009-10-27 2009-10-22 38.013 7,307 +2,088 0.00% 277,761
2009-10-14 2009-10-12 34.947 5,219 +3,131 0.00% 182,391
2009-09-23 2009-09-21 37.084 2,088 +19 0.00% 77,432
2009-08-06 2009-08-04 45.437 2,069 +1,035 0.00% 94,009
2009-07-28 2009-07-24 43.600 1,034 +1,034 0.00% 45,083
2009-06-01 2009-05-27 35.074 0 -2,069
2009-05-29 2009-05-26 33.952 2,069 +2,069 0.00% 70,247
2009-05-21 2009-05-19 34.145 0 -1,034
2009-05-13 2009-05-11 31.323 1,034 -1,035 0.00% 32,388
2009-05-12 2009-05-08 32.405 2,069 +1,035 0.00% 67,047
2009-05-06 2009-05-04 30.973 1,034 +7 0.00% 32,026
2009-05-04 2009-04-29 28.441 1,027 -1,026 0.00% 29,209
2009-04-30 2009-04-28 27.194 2,053 +1,026 0.00% 55,830
2009-04-29 2009-04-27 27.545 1,027 +1,027 0.00% 28,289
2009-04-27 2009-04-23 28.324 0 -1,027
2009-04-22 2009-04-20 30.077 1,027 +1,027 0.00% 30,889
2009-04-14 2009-04-08 25.636 0 -10,267
2009-04-09 2009-04-07 26.999 10,267 +10,267 0.00% 277,203
2009-03-20 2009-03-18 20.649 0 -10,267
2009-03-19 2009-03-17 19.870 10,267 -5,133 0.00% 204,002
2009-02-19 2009-02-17 19.285 15,400 +15,400 0.00% 296,993
2009-02-17 2009-02-13 19.870 0 -10,267
2009-02-16 2009-02-12 19.071 10,267 +10,267 0.00% 195,802
2008-11-12 2008-11-10 17.337 0 -2,053
2008-10-20 2008-10-16 15.350 2,053 +2,053 0.00% 31,514
2008-07-09 2008-07-07 29.475 0 -16,285
2008-07-08 2008-07-04 26.724 16,285 +13,232 0.00% 435,205
2008-07-07 2008-07-03 26.803 3,053 +3,053 0.00% 81,829
2008-04-25 2008-04-23 34.653 0 -2,025
2008-04-16 2008-04-14 31.492 2,025 +2,025 0.00% 63,772
2008-04-10 2008-04-08 35.246 0 -2,025
2008-04-02 2008-03-31 29.951 2,025 +2,025 0.00% 60,651
2008-02-11 2008-02-04 37.064 0 -1,012
2007-06-26 2007-06-22 34.930 1,012 0.00% 35,349

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