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 0.455 310,371 +0 0.03% 141,219
2025-10-13 2025-10-09 0.430 310,371 +0 0.03% 133,460
2025-10-10 2025-10-08 0.475 310,371 +0 0.03% 147,426
2025-10-09 2025-10-06 0.415 310,371 +0 0.03% 128,804
2025-10-08 2025-10-03 0.475 310,371 +0 0.03% 147,426
2025-10-06 2025-10-02 0.480 310,371 +0 0.03% 148,978
2025-10-03 2025-09-30 0.390 310,371 +0 0.03% 121,045
2025-10-02 2025-09-29 0.350 310,371 +0 0.03% 108,630
2025-09-30 2025-09-26 0.300 310,371 +0 0.03% 93,111
2025-09-29 2025-09-25 0.300 310,371 +0 0.03% 93,111
2025-09-26 2025-09-24 0.300 310,371 +0 0.03% 93,111
2025-09-25 2025-09-23 0.300 310,371 +0 0.03% 93,111
2025-09-24 2025-09-22 0.300 310,371 +0 0.03% 93,111
2025-09-23 2025-09-19 0.300 310,371 +0 0.03% 93,111
2025-09-22 2025-09-18 0.300 310,371 +0 0.03% 93,111
2025-09-19 2025-09-17 0.310 310,371 +0 0.03% 96,215
2025-09-18 2025-09-16 0.315 310,371 +0 0.03% 97,767
2025-09-17 2025-09-15 0.315 310,371 +0 0.03% 97,767
2025-09-16 2025-09-12 0.320 310,371 +0 0.03% 99,319
2025-09-15 2025-09-11 0.320 310,371 +0 0.03% 99,319
2025-09-12 2025-09-10 0.320 310,371 +0 0.03% 99,319
2025-09-11 2025-09-09 0.325 310,371 +0 0.03% 100,871
2025-09-10 2025-09-08 0.325 310,371 +0 0.03% 100,871
2025-09-09 2025-09-05 0.325 310,371 +0 0.03% 100,871
2025-09-08 2025-09-04 0.350 310,371 +0 0.03% 108,630
2025-09-05 2025-09-03 0.335 310,371 +0 0.03% 103,974
2025-09-04 2025-09-02 0.320 310,371 +0 0.03% 99,319
2025-09-03 2025-09-01 0.330 310,371 +0 0.03% 102,422
2025-09-02 2025-08-29 0.305 310,371 +0 0.03% 94,663
2025-09-01 2025-08-28 0.325 310,371 +0 0.03% 100,871
2025-08-29 2025-08-27 0.300 310,371 +0 0.03% 93,111
2025-08-28 2025-08-26 0.325 310,371 +0 0.03% 100,871
2025-08-27 2025-08-25 0.325 310,371 +0 0.03% 100,871
2025-08-26 2025-08-22 0.325 310,371 +0 0.03% 100,871
2025-08-25 2025-08-21 0.325 310,371 +0 0.03% 100,871
2025-08-22 2025-08-20 0.325 310,371 +0 0.03% 100,871
2025-08-21 2025-08-19 0.325 310,371 +0 0.03% 100,871
2025-08-20 2025-08-18 0.330 310,371 +0 0.03% 102,422
2025-08-19 2025-08-15 0.330 310,371 +0 0.03% 102,422
2025-08-18 2025-08-14 0.330 310,371 +0 0.03% 102,422
2025-08-15 2025-08-13 0.350 310,371 +0 0.03% 108,630
2025-08-14 2025-08-12 0.350 310,371 +0 0.03% 108,630
2025-08-13 2025-08-11 0.355 310,371 +0 0.03% 110,182
2025-08-12 2025-08-08 0.355 310,371 +0 0.03% 110,182
2025-08-11 2025-08-07 0.355 310,371 +0 0.03% 110,182
2025-08-08 2025-08-06 0.355 310,371 +0 0.03% 110,182
2025-08-07 2025-08-05 0.370 310,371 +0 0.03% 114,837
2025-08-06 2025-08-04 0.370 310,371 +0 0.03% 114,837
2025-08-05 2025-08-01 0.380 310,371 +0 0.03% 117,941
2025-08-04 2025-07-31 0.380 310,371 +0 0.03% 117,941
2025-08-01 2025-07-30 0.395 310,371 +0 0.03% 122,597
2025-07-31 2025-07-29 0.380 310,371 +0 0.03% 117,941
2025-07-30 2025-07-28 0.380 310,371 +0 0.03% 117,941
2025-07-29 2025-07-25 0.390 310,371 +0 0.03% 121,045
2025-07-28 2025-07-24 0.390 310,371 +0 0.03% 121,045
2025-07-25 2025-07-23 0.390 310,371 +0 0.03% 121,045
2025-07-24 2025-07-22 0.390 310,371 +0 0.03% 121,045
2025-07-23 2025-07-21 0.405 310,371 +0 0.03% 125,700
2025-07-22 2025-07-18 0.405 310,371 +0 0.03% 125,700
2025-07-21 2025-07-17 0.420 310,371 +0 0.03% 130,356
2025-07-18 2025-07-16 0.420 310,371 +0 0.03% 130,356
2025-07-17 2025-07-15 0.425 310,371 +0 0.03% 131,908
2025-07-16 2025-07-14 0.425 310,371 +0 0.03% 131,908
2025-07-15 2025-07-11 0.425 310,371 +0 0.03% 131,908
2025-07-14 2025-07-10 0.440 310,371 +0 0.03% 136,563
2025-07-11 2025-07-09 0.450 310,371 +0 0.03% 139,667
2025-07-10 2025-07-08 0.520 310,371 +0 0.03% 161,393
2025-07-09 2025-07-07 0.335 310,371 +0 0.03% 103,974
2025-07-08 2025-07-04 0.335 310,371 +0 0.03% 103,974
2025-07-07 2025-07-03 0.340 310,371 +0 0.03% 105,526
2025-07-04 2025-07-02 0.350 310,371 +0 0.03% 108,630
2025-07-03 2025-06-30 0.350 310,371 +0 0.03% 108,630
2025-07-02 2025-06-27 0.375 310,371 +0 0.03% 116,389
2025-06-30 2025-06-26 0.375 310,371 +0 0.03% 116,389
2025-06-27 2025-06-25 0.365 310,371 +0 0.03% 113,285
2025-06-26 2025-06-24 0.350 310,371 +0 0.03% 108,630
2025-06-25 2025-06-23 0.360 310,371 +0 0.03% 111,734
2025-06-24 2025-06-20 0.350 310,371 +0 0.03% 108,630
2025-06-23 2025-06-19 0.355 310,371 +0 0.03% 110,182
2025-06-20 2025-06-18 0.385 310,371 +0 0.03% 119,493
2025-06-19 2025-06-17 0.370 310,371 +0 0.03% 114,837
2025-06-18 2025-06-16 0.375 310,371 +0 0.03% 116,389
2025-06-17 2025-06-13 0.375 310,371 +0 0.03% 116,389
2025-06-16 2025-06-12 0.400 310,371 +0 0.03% 124,148
2025-06-13 2025-06-11 0.390 310,371 +0 0.03% 121,045
2025-06-12 2025-06-10 0.390 310,371 +0 0.03% 121,045
2025-06-11 2025-06-09 0.390 310,371 +0 0.03% 121,045
2025-06-10 2025-06-06 0.390 310,371 +0 0.03% 121,045
2025-06-09 2025-06-05 0.395 310,371 +0 0.03% 122,597
2025-06-06 2025-06-04 0.400 310,371 +0 0.03% 124,148
2025-06-05 2025-06-03 0.400 310,371 +0 0.03% 124,148
2025-06-04 2025-06-02 0.405 310,371 +0 0.03% 125,700
2025-06-03 2025-05-30 0.405 310,371 +0 0.03% 125,700
2025-06-02 2025-05-29 0.400 310,371 +0 0.03% 124,148
2025-05-30 2025-05-28 0.450 310,371 +0 0.03% 139,667
2025-05-29 2025-05-27 0.450 310,371 +0 0.03% 139,667
2025-05-28 2025-05-26 0.450 310,371 +0 0.03% 139,667
2025-05-27 2025-05-23 0.435 310,371 +0 0.03% 135,011
2025-05-26 2025-05-22 0.445 310,371 +0 0.03% 138,115
2025-05-23 2025-05-21 0.435 310,371 +0 0.03% 135,011
2025-05-22 2025-05-20 0.450 310,371 +0 0.03% 139,667
2025-05-21 2025-05-19 0.500 310,371 +0 0.03% 155,186
2025-05-20 2025-05-16 0.490 310,371 +0 0.03% 152,082
2025-05-19 2025-05-15 0.490 310,371 +0 0.03% 152,082
2025-05-16 2025-05-14 0.490 310,371 +30,000 0.03% 152,082
2023-01-19 2023-01-17 0.315 280,371 -10,000 0.03% 88,317
2023-01-12 2023-01-10 0.300 290,371 +10,000 0.03% 87,111
2023-01-10 2023-01-06 0.340 280,371 -10,000 0.03% 95,326
2023-01-09 2023-01-05 0.305 290,371 +10,000 0.03% 88,563
2022-12-20 2022-12-16 0.360 280,371 -5,000 0.03% 100,934
2022-12-19 2022-12-15 0.360 285,371 -10,000 0.03% 102,734
2022-12-15 2022-12-13 0.320 295,371 +15,000 0.03% 94,519
2021-03-17 2021-03-15 0.670 280,371 +20,000 0.03% 187,849
2020-07-24 2020-07-22 0.315 260,371 -40,000 0.03% 82,017
2019-04-18 2019-04-16 0.845 300,371 +69,316 0.03% 253,813
2019-04-10 2019-04-08 0.845 231,055 -7,692 0.03% 195,241
2019-03-21 2019-03-19 0.871 238,747 +7,692 0.03% 207,949
2018-11-14 2018-11-12 0.650 231,055 -3,192 0.03% 150,186
2018-11-08 2018-11-06 0.650 234,247 -231 0.03% 152,261
2018-10-09 2018-10-05 1.685 234,478 +87,929 0.03% 395,049
2018-08-03 2018-08-01 1.602 146,549 +7,212 0.03% 234,713
2018-07-30 2018-07-26 1.560 139,337 -7,212 0.03% 217,366
2018-07-26 2018-07-24 1.477 146,549 +19,231 0.03% 216,424
2018-05-14 2018-05-10 1.643 127,318 -24,038 0.03% 209,209
2018-04-12 2018-04-10 1.498 151,356 -9,616 0.03% 226,671
2018-03-20 2018-03-16 1.477 160,972 -19,230 0.04% 237,723
2018-02-28 2018-02-26 1.269 180,202 +14,423 0.04% 228,640
2018-02-27 2018-02-23 1.290 165,779 -721 0.04% 213,789
2018-01-26 2018-01-24 1.456 166,500 +14,423 0.04% 242,424
2018-01-22 2018-01-18 1.539 152,077 +24,038 0.03% 234,077
2017-10-31 2017-10-27 1.602 128,039 -21,635 0.03% 205,067
2017-10-27 2017-10-25 1.706 149,674 -28,846 0.04% 255,284
2017-10-26 2017-10-24 1.518 178,520 +28,846 0.04% 271,065
2017-10-23 2017-10-19 1.747 149,674 +21,635 0.04% 261,510
2017-10-16 2017-10-12 1.830 128,039 -9,615 0.03% 234,363
2017-10-13 2017-10-11 2.018 137,654 -9,616 0.03% 277,731
2017-10-12 2017-10-10 1.685 147,270 -62,500 0.04% 248,120
2017-10-11 2017-10-09 1.560 209,770 +14,423 0.05% 327,241
2017-10-10 2017-10-06 1.144 195,347 -43,269 0.05% 223,477
2017-10-09 2017-10-04 0.988 238,616 -38,461 0.06% 235,753
2017-10-06 2017-10-03 0.978 277,077 +24,038 0.07% 270,870
2017-10-04 2017-09-29 0.978 253,039 -24,038 0.06% 247,371
2017-09-29 2017-09-27 0.988 277,077 -9,616 0.07% 273,752
2017-09-27 2017-09-25 0.936 286,693 +9,616 0.07% 268,345
2017-09-26 2017-09-22 0.967 277,077 +4,807 0.07% 267,989
2017-09-21 2017-09-19 0.998 272,270 +19,231 0.07% 271,834
2017-09-20 2017-09-18 1.082 253,039 -19,231 0.06% 273,687
2017-09-19 2017-09-15 1.061 272,270 +19,231 0.07% 288,824
2017-09-18 2017-09-14 1.040 253,039 +4,808 0.06% 263,161
2017-09-15 2017-09-13 1.082 248,231 +28,846 0.06% 268,487
2017-09-13 2017-09-11 1.123 219,385 +28,846 0.05% 246,413
2017-09-08 2017-09-06 1.206 190,539 +43,269 0.05% 229,866
2017-09-04 2017-08-31 1.310 147,270 -9,615 0.04% 192,983
2017-09-01 2017-08-30 1.206 156,885 -57,692 0.04% 189,266
2017-08-31 2017-08-29 1.165 214,577 +9,615 0.05% 249,939
2017-08-30 2017-08-28 1.144 204,962 +14,423 0.05% 234,477
2017-08-29 2017-08-25 1.186 190,539 +4,808 0.05% 225,903
2017-08-28 2017-08-24 1.248 185,731 +4,807 0.05% 231,792
2017-08-22 2017-08-18 1.290 180,924 +96,154 0.04% 233,320
2017-08-18 2017-08-16 1.373 84,770 +9,616 0.02% 116,372
2017-08-17 2017-08-15 1.477 75,154 +43,269 0.02% 110,987
2017-06-19 2017-06-15 2.038 31,885 -3,606 0.01% 64,994
2017-06-12 2017-06-08 1.643 35,491 -9,615 0.01% 58,319
2017-06-09 2017-06-07 1.518 45,106 -9,616 0.01% 68,489
2017-06-08 2017-06-06 1.456 54,722 -9,615 0.01% 79,675
2017-06-07 2017-06-05 1.435 64,337 -9,615 0.02% 92,336
2017-05-31 2017-05-26 1.144 73,952 -69,712 0.02% 84,601
2017-05-29 2017-05-25 1.102 143,664 +16,827 0.04% 158,375
2017-05-26 2017-05-24 1.102 126,837 -19,712 0.03% 139,825
2017-05-25 2017-05-23 1.082 146,549 +19,231 0.04% 158,507
2017-05-24 2017-05-22 1.227 127,318 +7,212 0.03% 156,245
2017-05-18 2017-05-16 1.477 120,106 -28,846 0.03% 177,373
2017-05-15 2017-05-11 1.768 148,952 -14,423 0.04% 263,347
2017-05-12 2017-05-10 1.934 163,375 +14,423 0.04% 316,033
2017-05-10 2017-05-08 2.059 148,952 +31,250 0.04% 306,722
2017-05-08 2017-05-04 1.997 117,702 +4,807 0.03% 235,027
2017-05-05 2017-05-02 2.267 112,895 -9,615 0.03% 255,956
2017-05-04 2017-04-28 2.080 122,510 +16,827 0.03% 254,821
2017-04-28 2017-04-26 2.226 105,683 +60,096 0.03% 235,208
2017-04-27 2017-04-25 1.955 45,587 +9,615 0.01% 89,132
2017-04-10 2017-04-06 2.642 35,972 -7,211 0.01% 95,024
2017-04-07 2017-04-05 2.662 43,183 +7,211 0.01% 114,970
2017-04-06 2017-04-03 2.330 35,972 -7,211 0.01% 83,800
2017-04-05 2017-03-31 2.205 43,183 +6,490 0.01% 95,210
2017-04-03 2017-03-30 1.934 36,693 -7,211 0.01% 70,979
2017-03-31 2017-03-29 1.914 43,904 +7,211 0.01% 84,015
2017-03-10 2017-03-08 1.685 36,693 -7,211 0.01% 61,820
2017-03-09 2017-03-07 1.664 43,904 -16,827 0.01% 73,056
2017-03-07 2017-03-03 1.768 60,731 +23,461 0.02% 107,372
2017-03-06 2017-03-02 1.643 37,270 -72,115 0.01% 61,242
2017-02-27 2017-02-23 1.394 109,385 +72,115 0.04% 152,439
2016-12-21 2016-12-19 1.435 37,270 -48,077 0.01% 53,490
2016-12-06 2016-12-02 1.394 85,347 -48,077 0.03% 118,940
2016-11-11 2016-11-09 1.373 133,424 -45,673 0.05% 183,164
2016-11-10 2016-11-08 1.310 179,097 -2,403 0.07% 234,689
2016-10-25 2016-10-20 1.414 181,500 +96,153 0.07% 256,714
2016-10-24 2016-10-19 1.539 85,347 -20,913 0.03% 131,366
2016-10-20 2016-10-18 1.373 106,260 -86,539 0.04% 145,874
2016-10-19 2016-10-17 1.373 192,799 +86,539 0.08% 264,674
2016-10-14 2016-10-12 1.310 106,260 -24,039 0.04% 139,243
2016-10-13 2016-10-11 1.269 130,299 +72,116 0.05% 165,323
2016-10-12 2016-10-07 1.269 58,183 -9,616 0.02% 73,823
2016-10-11 2016-10-06 1.227 67,799 +9,616 0.03% 83,203
2016-10-06 2016-10-04 1.373 58,183 +33,928 0.02% 79,874
2016-09-27 2016-09-23 1.373 24,255 -24,038 0.03% 33,297
2016-09-26 2016-09-22 1.435 48,293 -2,404 0.06% 69,310
2016-09-20 2016-09-15 1.331 50,697 -19,231 0.06% 67,488
2016-09-19 2016-09-14 1.352 69,928 -2,404 0.08% 94,543
2016-09-14 2016-09-12 1.373 72,332 -432 0.08% 99,297
2016-09-09 2016-09-07 1.352 72,764 +21,634 0.09% 98,377
2016-09-06 2016-09-02 1.373 51,130 +2,404 0.06% 70,191
2016-09-02 2016-08-31 1.394 48,726 +24,038 0.06% 67,905
2016-08-31 2016-08-29 1.770 24,688 +9,287 0.03% 43,702
2016-08-03 2016-07-29 1.487 15,401 -42,369 0.02% 22,900
2016-07-25 2016-07-21 1.699 57,770 -8,474 0.08% 98,171
2016-07-15 2016-07-13 1.605 66,244 +21,184 0.09% 106,318
2016-07-08 2016-07-06 1.888 45,060 -2,118 0.06% 85,081
2016-06-28 2016-06-24 1.959 47,178 +6,355 0.06% 92,420
2016-06-07 2016-06-03 2.077 40,823 -14,829 0.05% 84,789
2016-06-06 2016-06-02 2.077 55,652 -59,317 0.07% 115,588
2016-05-31 2016-05-27 2.030 114,969 +4,237 0.15% 233,362
2016-05-23 2016-05-19 2.030 110,732 +8,474 0.15% 224,761
2016-05-20 2016-05-18 2.030 102,258 +8,474 0.14% 207,561
2016-05-17 2016-05-13 2.030 93,784 -4,237 0.12% 190,361
2016-05-16 2016-05-12 2.313 98,021 +40,081 0.13% 226,723
2016-05-10 2016-05-06 2.030 57,940 -33,895 0.08% 117,605
2016-05-09 2016-05-05 1.912 91,835 +8,474 0.12% 175,567
2016-05-05 2016-05-03 2.006 83,361 +4,237 0.11% 167,237
2016-04-25 2016-04-21 2.266 79,124 +16,947 0.11% 179,279
2016-04-22 2016-04-20 2.431 62,177 +8,474 0.08% 151,153
2016-04-21 2016-04-19 2.525 53,703 -29,658 0.07% 135,623
2016-04-07 2016-04-05 2.384 83,361 +25,421 0.13% 198,717
2016-04-05 2016-03-31 2.714 57,940 -25,421 0.09% 157,263
2016-03-31 2016-03-29 2.360 83,361 -1,907 0.13% 196,749
2016-03-22 2016-03-18 2.171 85,268 -3,813 0.14% 185,150
2016-03-21 2016-03-17 0.364 89,081 -10,169 0.14% 32,459
2016-03-18 2016-03-16 0.347 99,250 -453,629 0.16% 34,482
2016-03-16 2016-03-14 0.360 552,879 +77,887 0.16% 199,113
2016-03-15 2016-03-11 0.381 474,992 -41,303 0.14% 181,125
2016-03-14 2016-03-10 0.373 516,295 -28,323 0.15% 192,500
2016-03-11 2016-03-09 0.394 544,618 -17,701 0.16% 214,598
2016-03-09 2016-03-07 0.339 562,319 -56,645 0.16% 190,600
2016-03-08 2016-03-04 0.326 618,964 -63,726 0.18% 201,932
2016-03-07 2016-03-03 0.314 682,690 +49,564 0.20% 214,045
2016-03-04 2016-03-02 0.369 633,126 -38,943 0.18% 233,378
2016-03-03 2016-03-01 0.360 672,069 +99,129 0.19% 242,037
2016-03-02 2016-02-29 0.415 572,940 +77,887 0.16% 237,895
2016-03-01 2016-02-26 0.491 495,053 -194,718 0.14% 243,310
2016-02-29 2016-02-25 0.491 689,771 +191,177 0.20% 339,010
2016-02-25 2016-02-23 0.483 498,594 -14,161 0.14% 240,825
2016-02-24 2016-02-22 0.424 512,755 -14,161 0.15% 217,250
2016-02-23 2016-02-19 0.508 526,916 +42,483 0.15% 267,900
2016-02-22 2016-02-18 0.369 484,433 -244,281 0.14% 178,568
2016-02-19 2016-02-17 0.258 728,714 -24,782 0.21% 188,338
2016-02-18 2016-02-16 0.280 753,496 -24,782 0.22% 210,705
2016-02-17 2016-02-15 0.275 778,278 -42,484 0.22% 214,337
2016-02-12 2016-02-05 0.254 820,762 +70,806 0.23% 208,650
2016-02-11 2016-02-04 0.267 749,956 +28,323 0.21% 200,183
2016-02-05 2016-02-03 0.250 721,633 -60,186 0.21% 180,392
2016-02-03 2016-02-01 0.250 781,819 +208,879 0.22% 195,438
2016-02-01 2016-01-28 0.347 572,940 +7,080 0.16% 199,055
2016-01-26 2016-01-22 0.352 565,860 -53,104 0.16% 198,993
2016-01-25 2016-01-21 0.339 618,964 -42,484 0.18% 209,800
2016-01-22 2016-01-20 0.390 661,448 -70,806 0.19% 257,830
2016-01-19 2016-01-15 0.441 732,254 +116,830 0.21% 322,660
2016-01-08 2016-01-06 0.568 615,424 -49,564 0.18% 349,405
2016-01-05 2015-12-31 0.576 664,988 -56,645 0.19% 383,180
2015-12-22 2015-12-18 0.597 721,633 +14,161 0.21% 431,107
2015-12-21 2015-12-17 0.580 707,472 -24,782 0.20% 410,657
2015-12-18 2015-12-16 0.559 732,254 -21,242 0.21% 409,530
2015-12-16 2015-12-14 0.564 753,496 +31,863 0.22% 424,602
2015-12-15 2015-12-11 0.576 721,633 -127,452 0.21% 415,820
2015-12-14 2015-12-10 0.572 849,085 +141,613 0.24% 485,663
2015-12-11 2015-12-09 0.614 707,472 -35,403 0.20% 434,637
2015-12-10 2015-12-08 0.602 742,875 +70,806 0.21% 446,945
2015-12-09 2015-12-07 0.623 672,069 +7,081 0.19% 418,582
2015-12-08 2015-12-04 0.627 664,988 -10,621 0.19% 416,990
2015-12-07 2015-12-03 0.648 675,609 +42,483 0.19% 437,962
2015-12-04 2015-12-02 0.678 633,126 -7,080 0.18% 429,200
2015-12-03 2015-12-01 0.733 640,206 +99,128 0.18% 469,262
2015-12-02 2015-11-30 0.750 541,078 +17,702 0.15% 405,773
2015-11-23 2015-11-19 0.775 523,376 +31,863 0.15% 405,803
2015-11-13 2015-11-11 0.805 491,513 -31,863 0.14% 395,675
2015-11-12 2015-11-10 0.818 523,376 -21,242 0.15% 427,978
2015-11-11 2015-11-09 0.775 544,618 -3,540 0.16% 422,273
2015-11-10 2015-11-06 0.775 548,158 +21,242 0.16% 425,017
2015-10-30 2015-10-28 0.852 526,916 +53,104 0.15% 448,732
2015-10-28 2015-10-26 0.915 473,812 -21,241 0.14% 433,620
2015-10-27 2015-10-23 0.894 495,053 -24,783 0.14% 442,572
2015-10-26 2015-10-22 0.886 519,836 +46,024 0.15% 460,323
2015-10-23 2015-10-20 0.924 473,812 +70,807 0.14% 437,635
2015-10-20 2015-10-16 0.970 403,005 +35,403 0.12% 391,017
2015-10-16 2015-10-14 1.034 367,602 -21,242 0.11% 380,030
2015-10-14 2015-10-12 0.924 388,844 +46,024 0.11% 359,155
2015-10-13 2015-10-09 0.890 342,820 -162,854 0.10% 305,025
2015-10-12 2015-10-08 0.873 505,674 +49,564 0.14% 441,355
2015-10-09 2015-10-07 0.737 456,110 -42,484 0.13% 336,255
2015-10-08 2015-10-06 0.708 498,594 +42,484 0.14% 352,788
2015-10-02 2015-09-29 0.678 456,110 -3,540 0.13% 309,200
2015-09-24 2015-09-22 0.763 459,650 +35,403 0.13% 350,550
2015-09-23 2015-09-21 0.767 424,247 -410,676 0.12% 325,347
2015-09-18 2015-09-16 0.746 834,923 +49,564 0.24% 622,600
2015-09-17 2015-09-15 0.729 785,359 -49,564 0.22% 572,330
2015-09-16 2015-09-14 0.703 834,923 +49,564 0.24% 587,225
2015-09-15 2015-09-11 0.725 785,359 -99,129 0.22% 569,003
2015-09-10 2015-09-08 0.648 884,488 -2,360 0.25% 573,368
2015-09-09 2015-09-07 0.610 886,848 +35,403 0.25% 541,080
2015-09-08 2015-09-04 0.627 851,445 -35,403 0.24% 533,910
2015-09-07 2015-09-02 0.585 886,848 -70,806 0.25% 518,535
2015-08-31 2015-08-27 0.636 957,654 -46,024 0.27% 608,625
2015-08-27 2015-08-25 0.580 1,003,678 +14,161 0.29% 582,592
2015-08-26 2015-08-24 0.597 989,517 -24,782 0.28% 591,143
2015-08-25 2015-08-21 0.712 1,014,299 -106,209 0.29% 721,980
2015-08-24 2015-08-20 0.750 1,120,508 +24,782 0.32% 840,307
2015-08-21 2015-08-19 0.813 1,095,726 +155,773 0.31% 891,360
2015-08-20 2015-08-18 0.860 939,953 -7,080 0.27% 808,448
2015-08-19 2015-08-17 0.877 947,033 -43,948 0.27% 830,587
2015-08-18 2015-08-14 0.886 990,981 +7,080 0.28% 877,529
2015-08-17 2015-08-13 0.856 983,901 +77,887 0.28% 842,079
2015-08-14 2015-08-12 0.877 906,014 +173,996 0.26% 794,612
2015-08-12 2015-08-10 0.974 732,018 -187,637 0.35% 713,345
2015-08-11 2015-08-07 0.970 919,655 -24,782 0.44% 892,299
2015-08-10 2015-08-06 0.979 944,437 +99,129 0.45% 924,347
2015-08-07 2015-08-05 0.991 845,308 +24,782 0.40% 838,071
2015-08-06 2015-08-04 1.047 820,526 -60,185 0.39% 858,695
2015-08-05 2015-08-03 0.941 880,711 +88,507 0.42% 828,393
2015-08-04 2015-07-31 0.996 792,204 +485,023 0.38% 788,778
2015-08-03 2015-07-30 1.250 307,181 +169,935 0.15% 383,943
2015-07-31 2015-07-29 1.356 137,246 +67,266 0.07% 186,080
2015-07-30 2015-07-28 1.462 69,980 -56,645 0.03% 102,292
2015-07-29 2015-07-27 1.610 126,625 +56,645 0.06% 203,870
2015-07-28 2015-07-24 1.843 69,980 +3,540 0.03% 128,977
2015-07-27 2015-07-23 1.864 66,440 +11,801 0.09% 123,860
2015-07-23 2015-07-21 1.843 54,639 -12,981 0.08% 100,703
2015-07-22 2015-07-20 1.546 67,620 -23,602 0.10% 104,573
2015-07-21 2015-07-17 1.525 91,222 +23,602 0.13% 139,140
2015-07-20 2015-07-16 1.525 67,620 +10,621 0.10% 103,140
2015-07-16 2015-07-14 1.576 56,999 -34,956 0.08% 89,817
2015-07-15 2015-07-13 1.550 91,955 +19,038 0.08% 142,485
2015-07-13 2015-07-09 1.234 72,917 +13,327 0.06% 90,005
2015-07-08 2015-07-06 1.418 59,590 -20,942 0.05% 84,510
2015-07-07 2015-07-03 1.865 80,532 +20,942 0.07% 150,165
2015-07-03 2015-06-30 2.311 59,590 -1,142 0.05% 137,720
2015-06-08 2015-06-04 2.259 60,732 +13,327 0.05% 137,170
2015-06-04 2015-06-02 2.442 47,405 +3,807 0.04% 115,784
2015-06-01 2015-05-28 2.075 43,598 -19,038 0.04% 90,456
2015-05-29 2015-05-27 2.101 62,636 +15,231 0.06% 131,600
2015-05-27 2015-05-22 2.101 47,405 -19,039 0.04% 99,599
2015-05-26 2015-05-21 1.970 66,444 +19,039 0.06% 130,876
2015-05-19 2015-05-15 1.943 47,405 -2,856 0.04% 92,129
2015-05-15 2015-05-13 1.786 50,261 -5,712 0.04% 89,760
2015-05-14 2015-05-12 1.786 55,973 -3,807 0.05% 99,961
2015-05-12 2015-05-08 1.838 59,780 +3,807 0.05% 109,900
2015-05-08 2015-05-06 1.996 55,973 -3,807 0.05% 111,721
2015-05-07 2015-05-05 2.049 59,780 -7,616 0.05% 122,460
2015-05-06 2015-05-04 2.154 67,396 -5,711 0.06% 145,141
2015-05-05 2015-04-30 2.127 73,107 -15,231 0.06% 155,520
2015-05-04 2015-04-29 2.049 88,338 +11,423 0.08% 180,961
2015-04-29 2015-04-27 2.154 76,915 -1,904 0.07% 165,641
2015-04-28 2015-04-24 1.917 78,819 +3,808 0.07% 151,111
2015-04-27 2015-04-23 2.206 75,011 -11,423 0.07% 165,480
2015-04-20 2015-04-16 1.628 86,434 -571 0.09% 140,740
2015-04-16 2015-04-14 1.523 87,005 -11,423 0.09% 132,530
2015-04-15 2015-04-13 1.550 98,428 -39,219 0.10% 152,515
2015-04-10 2015-04-08 1.300 137,647 +15,231 0.15% 178,943
2015-04-09 2015-04-02 1.261 122,416 +3,046 0.13% 154,320
2015-04-02 2015-03-31 1.195 119,370 -114,039 0.13% 142,642
2015-04-01 2015-03-30 1.261 233,409 +137,456 0.25% 294,240
2015-03-31 2015-03-27 1.392 95,953 +16,373 0.10% 133,560
2015-03-30 2015-03-26 1.339 79,580 +8,567 0.08% 106,590
2015-03-27 2015-03-25 1.497 71,013 -15,230 0.08% 106,305
2015-03-20 2015-03-18 1.681 86,243 +1,903 0.09% 144,959
2015-03-18 2015-03-16 2.180 84,340 -32,745 0.09% 183,846
2015-03-16 2015-03-12 1.602 117,085 -20,943 0.12% 187,574
2015-03-10 2015-03-06 1.628 138,028 -14,849 0.15% 224,751
2015-03-09 2015-03-05 1.602 152,877 +7,996 0.16% 244,914
2015-03-05 2015-03-03 1.471 144,881 -7,996 0.15% 213,079
2015-03-02 2015-02-26 1.602 152,877 +11,423 0.16% 244,914
2015-02-16 2015-02-12 1.681 141,454 -6,854 0.15% 237,759
2015-02-13 2015-02-11 1.602 148,308 +6,854 0.16% 237,595
2015-02-12 2015-02-10 1.733 141,454 +951 0.15% 245,189
2015-02-11 2015-02-09 1.576 140,503 -380 0.15% 221,401
2015-02-09 2015-02-05 1.628 140,883 -3,618 0.15% 229,399
2015-02-06 2015-02-04 1.786 144,501 +7,996 0.15% 258,061
2015-02-05 2015-02-03 2.311 136,505 +7,616 0.14% 315,481
2015-02-04 2015-02-02 2.337 128,889 +3,998 0.14% 301,265
2015-02-03 2015-01-30 2.469 124,891 +381 0.13% 308,320
2015-01-29 2015-01-27 2.626 124,510 +6,092 0.13% 326,999
2015-01-28 2015-01-26 2.836 118,418 -7,615 0.13% 335,880
2015-01-27 2015-01-23 2.863 126,033 +12,565 0.13% 360,789
2015-01-23 2015-01-21 2.836 113,468 +11,423 0.12% 321,839
2015-01-16 2015-01-14 2.836 102,045 +1,904 0.11% 289,439
2015-01-12 2015-01-08 2.863 100,141 +7,615 0.11% 286,669
2015-01-09 2015-01-07 2.941 92,526 +11,423 0.10% 272,160
2015-01-06 2015-01-02 2.889 81,103 +190 0.09% 234,300
2014-12-22 2014-12-18 3.204 80,913 -1,523 0.09% 259,251
2014-12-18 2014-12-16 3.020 82,436 +1,523 0.09% 248,976
2014-12-17 2014-12-15 3.046 80,913 -2,284 0.10% 246,501
2014-12-16 2014-12-12 2.968 83,197 -3,808 0.11% 246,904
2014-12-12 2014-12-10 2.994 87,005 +3,808 0.11% 260,490
2014-12-10 2014-12-08 2.915 83,197 +10,661 0.11% 242,534
2014-12-09 2014-12-05 3.099 72,536 +1,142 0.09% 224,790
2014-12-01 2014-11-27 3.624 71,394 -21,894 0.09% 258,752
2014-11-28 2014-11-26 3.178 93,288 -4,378 0.12% 296,451
2014-11-26 2014-11-24 2.994 97,666 +3,807 0.12% 292,409
2014-11-21 2014-11-19 2.863 93,859 -1,904 0.12% 268,686
2014-11-17 2014-11-13 2.915 95,763 -11,423 0.12% 279,166
2014-11-10 2014-11-06 3.046 107,186 +762 0.14% 326,541
2014-11-04 2014-10-31 3.125 106,424 -38,077 0.13% 332,605
2014-11-03 2014-10-30 3.020 144,501 +6,664 0.18% 436,426
2014-10-28 2014-10-24 3.020 137,837 +11,423 0.17% 416,299
2014-10-24 2014-10-22 3.099 126,414 +11,423 0.16% 391,759
2014-10-22 2014-10-20 3.309 114,991 -26,654 0.15% 380,519
2014-10-21 2014-10-17 2.941 141,645 -3,807 0.18% 416,640
2014-10-16 2014-10-14 3.152 145,452 -381 0.18% 458,398
2014-10-15 2014-10-13 3.099 145,833 -19,039 0.18% 451,939
2014-10-14 2014-10-10 3.125 164,872 +762 0.21% 515,271
2014-10-13 2014-10-09 3.362 164,110 -7,615 0.21% 551,680
2014-10-10 2014-10-08 3.125 171,725 -6,854 0.22% 536,689
2014-10-09 2014-10-07 3.020 178,579 +3,808 0.23% 539,350
2014-10-08 2014-10-06 3.073 174,771 -7,616 0.22% 537,029
2014-10-07 2014-10-03 2.836 182,387 -2,475 0.23% 517,321
2014-10-06 2014-09-30 2.915 184,862 +15,231 0.23% 538,906
2014-10-03 2014-09-29 3.046 169,631 +9,709 0.22% 516,780
2014-09-30 2014-09-26 3.257 159,922 +53,308 0.20% 520,801
2014-09-25 2014-09-23 3.414 106,614 -2,285 0.14% 363,999
2014-09-24 2014-09-22 3.467 108,899 -1,142 0.14% 377,520
2014-09-22 2014-09-18 3.388 110,041 +8,757 0.14% 372,809
2014-09-19 2014-09-17 3.440 101,284 +3,808 0.13% 348,461
2014-09-17 2014-09-15 3.467 97,476 -14,088 0.12% 337,920
2014-09-16 2014-09-12 3.335 111,564 +12,184 0.14% 372,109
2014-09-15 2014-09-11 3.362 99,380 +12,946 0.13% 334,081
2014-09-11 2014-09-08 3.388 86,434 +5,712 0.11% 292,831
2014-09-08 2014-09-04 3.519 80,722 -7,616 0.10% 284,079
2014-09-05 2014-09-03 3.572 88,338 -23,607 0.11% 315,521
2014-09-04 2014-09-02 3.545 111,945 +41,884 0.14% 396,900
2014-09-03 2014-09-01 3.913 70,061 +2,094 0.09% 274,160
2014-09-02 2014-08-29 3.861 67,967 -1,904 0.09% 262,396
2014-08-28 2014-08-26 3.939 69,871 -4,569 0.09% 275,252
2014-08-27 2014-08-25 3.939 74,440 +1,523 0.09% 293,251
2014-08-26 2014-08-22 4.071 72,917 +6,473 0.09% 296,826
2014-08-25 2014-08-21 3.966 66,444 -1,142 0.08% 263,497
2014-08-22 2014-08-20 3.966 67,586 -59,399 0.09% 268,025
2014-08-21 2014-08-19 3.887 126,985 -3,808 0.16% 493,579
2014-08-20 2014-08-18 3.966 130,793 +6,854 0.17% 518,685
2014-08-19 2014-08-15 4.071 123,939 -35,983 0.16% 504,524
2014-08-18 2014-08-14 3.677 159,922 +10,852 0.20% 588,001
2014-08-15 2014-08-13 3.545 149,070 +4,189 0.19% 528,526
2014-08-14 2014-08-12 3.545 144,881 +380 0.18% 513,674
2014-08-12 2014-08-08 3.624 144,501 +1,904 0.18% 523,712
2014-08-07 2014-08-05 3.624 142,597 +10,281 0.18% 516,811
2014-08-05 2014-08-01 3.651 132,316 +1,142 0.17% 483,025
2014-08-04 2014-07-31 3.651 131,174 -3,807 0.17% 478,856
2014-08-01 2014-07-30 3.782 134,981 -572 0.17% 510,478
2014-07-31 2014-07-29 3.834 135,553 +2,285 0.17% 519,762
2014-07-30 2014-07-28 3.677 133,268 -1,523 0.17% 490,000
2014-07-29 2014-07-25 3.703 134,791 +11,423 0.17% 499,140
2014-07-25 2014-07-23 3.834 123,368 +4,188 0.16% 473,040
2014-07-23 2014-07-21 3.992 119,180 +12,566 0.15% 475,761
2014-07-22 2014-07-18 3.966 106,614 +57,114 0.14% 422,798
2014-07-21 2014-07-17 4.150 49,500 +5,902 0.06% 205,402
2014-07-18 2014-07-16 5.331 43,598 -571 0.06% 232,437
2014-07-15 2014-07-11 4.649 44,169 +571 0.06% 205,321
2014-07-14 2014-07-10 5.016 43,598 +952 0.06% 218,697
2014-07-11 2014-07-09 4.964 42,646 +571 0.05% 211,681
2014-07-10 2014-07-08 5.358 42,075 -3,046 0.05% 225,422
2014-07-09 2014-07-07 4.596 45,121 -5,330 0.06% 207,376
2014-07-08 2014-07-04 4.412 50,451 -21,894 0.08% 222,598
2014-07-07 2014-07-03 3.808 72,345 -15,231 0.11% 275,498
2014-07-04 2014-07-02 3.414 87,576 -10,281 0.13% 299,000
2014-06-30 2014-06-26 3.073 97,857 +6,854 0.15% 300,691
2014-06-27 2014-06-25 3.178 91,003 -14,469 0.14% 289,190
2014-06-26 2014-06-24 2.889 105,472 +3,808 0.16% 304,700
2014-06-23 2014-06-19 3.125 101,664 -15,612 0.15% 317,729
2014-06-20 2014-06-18 3.204 117,276 +21,894 0.18% 375,761
2014-06-12 2014-06-10 2.994 95,382 -7,615 0.14% 285,571
2014-06-10 2014-06-06 2.810 102,997 +13,707 0.16% 289,435
2014-06-09 2014-06-05 3.204 89,290 +8,377 0.14% 286,091
2014-06-06 2014-06-04 3.309 80,913 -3,046 0.12% 267,751
2014-06-05 2014-06-03 3.440 83,959 -15,230 0.13% 288,856
2014-06-04 2014-05-30 3.493 99,189 -3,808 0.15% 346,463
2014-06-03 2014-05-29 3.545 102,997 -24,369 0.16% 365,175
2014-05-30 2014-05-28 3.309 127,366 +5,711 0.19% 421,470
2014-05-29 2014-05-27 3.309 121,655 +26,654 0.19% 402,571
2014-05-28 2014-05-26 3.493 95,001 +19,038 0.15% 331,835
2014-05-27 2014-05-23 3.467 75,963 +18,277 0.12% 263,341
2014-05-23 2014-05-21 3.808 57,686 -6,854 0.09% 219,675
2014-05-21 2014-05-19 3.782 64,540 +8,377 0.10% 244,081
2014-05-20 2014-05-16 3.624 56,163 +762 0.09% 203,550
2014-05-14 2014-05-12 3.624 55,401 -1,904 0.08% 200,789
2014-05-08 2014-05-05 3.834 57,305 -9,139 0.09% 219,729
2014-05-05 2014-04-30 3.729 66,444 +9,139 0.10% 247,791
2014-05-02 2014-04-29 3.861 57,305 -1,523 0.09% 221,234
2014-04-30 2014-04-28 3.572 58,828 +1,713 0.09% 210,119
2014-04-29 2014-04-25 3.939 57,115 -4,569 0.09% 225,001
2014-04-28 2014-04-24 4.727 61,684 +3,046 0.09% 291,600
2014-04-25 2014-04-23 5.253 58,638 -6,092 0.09% 308,000
2014-04-23 2014-04-17 3.756 64,730 +5,711 0.10% 243,099
2014-04-22 2014-04-16 3.572 59,019 -7,805 0.09% 210,801
2014-04-17 2014-04-15 3.283 66,824 -11,995 0.10% 219,374
2014-04-09 2014-04-07 4.281 78,819 +5,331 0.12% 337,412
2014-04-04 2014-04-02 4.465 73,488 +4,569 0.11% 328,101
2014-04-03 2014-04-01 4.412 68,919 +381 0.11% 304,082
2014-04-01 2014-03-28 4.438 68,538 -2,284 0.10% 304,201
2014-03-31 2014-03-27 4.202 70,822 +1,713 0.11% 297,598
2014-03-28 2014-03-26 4.701 69,109 -1,904 0.11% 324,885
2014-03-27 2014-03-25 4.727 71,013 +5,902 0.11% 335,701
2014-03-26 2014-03-24 5.148 65,111 -15,231 0.10% 335,160
2014-03-24 2014-03-20 5.095 80,342 -3,807 0.12% 409,342
2014-03-20 2014-03-18 5.121 84,149 -952 0.13% 430,949
2014-03-18 2014-03-14 5.410 85,101 +3,808 0.13% 460,409
2014-03-17 2014-03-13 5.752 81,293 +7,234 0.12% 467,562
2014-03-14 2014-03-12 5.935 74,059 -4,569 0.11% 439,570
2014-03-13 2014-03-11 5.857 78,628 -1,142 0.12% 460,494
2014-03-12 2014-03-10 5.830 79,770 +3,046 0.12% 465,088
2014-03-11 2014-03-07 6.040 76,724 +12,184 0.12% 463,448
2014-03-10 2014-03-06 6.434 64,540 +6,854 0.10% 415,276
2014-03-07 2014-03-05 6.329 57,686 +19,800 0.09% 365,115
2014-03-03 2014-02-27 6.697 37,886 -3,617 0.06% 253,724
2014-02-28 2014-02-26 6.697 41,503 +951 0.06% 277,947
2014-02-27 2014-02-25 6.224 40,552 +1,904 0.06% 252,408
2014-02-25 2014-02-21 6.198 38,648 -2,284 0.06% 239,542
2014-02-21 2014-02-19 6.251 40,932 +3,807 0.06% 255,848
2014-02-20 2014-02-18 6.198 37,125 -5,711 0.06% 230,102
2014-02-19 2014-02-17 6.277 42,836 +571 0.07% 268,874
2014-02-13 2014-02-11 6.251 42,265 +8,758 0.06% 264,180
2014-02-07 2014-02-05 6.382 33,507 +3,807 0.05% 213,838
2014-02-05 2014-01-30 6.513 29,700 -15,421 0.05% 193,442
2014-02-04 2014-01-28 6.014 45,121 +1,523 0.07% 271,367
2014-01-29 2014-01-27 6.040 43,598 -11,423 0.07% 263,352
2014-01-27 2014-01-23 6.697 55,021 -5,330 0.08% 368,477
2014-01-24 2014-01-22 6.566 60,351 -17,706 0.09% 396,248
2014-01-23 2014-01-21 6.303 78,057 +2,475 0.12% 492,000
2014-01-21 2014-01-17 6.697 75,582 +15,802 0.12% 506,175
2014-01-20 2014-01-16 6.960 59,780 +9,900 0.09% 416,049
2014-01-17 2014-01-15 7.616 49,880 -3,618 0.08% 379,898
2014-01-16 2014-01-14 8.141 53,498 -951 0.08% 435,553
2014-01-15 2014-01-13 8.404 54,449 +951 0.08% 457,596
2014-01-14 2014-01-10 8.273 53,498 +952 0.08% 442,578
2014-01-13 2014-01-09 7.748 52,546 +3,998 0.08% 407,103
2014-01-10 2014-01-08 7.616 48,548 -15,801 0.07% 369,753
2014-01-09 2014-01-07 6.014 64,349 +7,615 0.10% 387,008
2014-01-07 2014-01-03 6.067 56,734 +1,142 0.09% 344,189
2014-01-06 2014-01-02 6.461 55,592 +7,806 0.09% 359,161
2014-01-02 2013-12-27 6.566 47,786 -1,904 0.07% 313,749
2013-12-30 2013-12-24 6.277 49,690 -1,142 0.08% 311,895
2013-12-27 2013-12-20 6.566 50,832 +1,904 0.08% 333,749
2013-12-23 2013-12-19 6.697 48,928 +7,615 0.07% 327,672
2013-12-20 2013-12-18 8.404 41,313 +4,188 0.06% 347,199
2013-11-29 2013-11-27 9.061 37,125 -3,998 0.06% 336,378
2013-11-28 2013-11-26 9.323 41,123 +3,998 0.06% 383,403
2013-11-27 2013-11-25 9.980 37,125 +4,950 0.06% 370,503
2013-11-26 2013-11-22 9.849 32,175 -571 0.05% 316,878
2013-11-25 2013-11-21 9.849 32,746 +2,666 0.05% 322,501
2013-11-22 2013-11-20 10.243 30,080 +7,424 0.05% 308,095
2013-11-20 2013-11-18 10.768 22,656 +5,522 0.03% 243,955
2013-11-13 2013-11-11 10.505 17,134 -13,327 0.03% 179,995
2013-11-12 2013-11-08 9.980 30,461 +8,757 0.05% 303,997
2013-11-08 2013-11-06 11.162 21,704 -13,517 0.03% 242,254
2013-11-06 2013-11-04 11.293 35,221 +19,419 0.05% 397,752
2013-11-05 2013-11-01 11.293 15,802 -4,379 0.02% 178,453
2013-11-04 2013-10-31 11.556 20,181 +3,998 0.03% 233,205
2013-11-01 2013-10-30 11.162 16,183 +5,902 0.02% 180,630
2013-10-31 2013-10-29 10.768 10,281 +3,808 0.02% 110,704
2013-10-29 2013-10-25 11.293 6,473 -3,427 0.01% 73,100
2013-10-28 2013-10-24 11.162 9,900 +3,808 0.02% 110,501
2013-10-23 2013-10-21 11.293 6,092 -1,523 0.01% 68,797
2013-10-22 2013-10-18 10.768 7,615 -381 0.01% 81,997
2013-10-21 2013-10-17 11.030 7,996 -1,904 0.01% 88,199
2013-10-18 2013-10-16 11.162 9,900 -8,758 0.02% 110,501
2013-10-17 2013-10-15 10.505 18,658 +8,758 0.03% 196,005
2013-10-16 2013-10-11 11.030 9,900 +3,808 0.02% 109,201
2013-10-15 2013-10-10 10.768 6,092 +761 0.01% 65,597
2013-10-10 2013-10-08 10.768 5,331 +1,333 0.01% 57,403
2013-10-09 2013-10-07 10.505 3,998 +3,427 0.01% 42,000
2013-10-08 2013-10-04 9.586 571 +571 0.00% 5,474
2013-10-03 2013-09-30 8.141 0 -4,950
2013-10-02 2013-09-27 8.010 4,950 +4,950 0.01% 39,650
2013-09-23 2013-09-18 6.539 0 -15,231
2013-09-19 2013-09-17 6.539 15,231 -3,807 0.02% 99,602
2013-09-18 2013-09-16 5.647 19,038 -1,143 0.03% 107,498
2013-09-17 2013-09-13 5.830 20,181 +191 0.03% 117,662
2013-09-13 2013-09-11 5.857 19,990 -12,375 0.03% 117,074
2013-09-12 2013-09-10 5.804 32,365 +1,904 0.05% 187,850
2013-09-11 2013-09-09 6.146 30,461 +4,379 0.05% 187,198
2013-09-10 2013-09-06 5.857 26,082 +17,515 0.04% 152,752
2013-09-09 2013-09-05 5.830 8,567 -5,141 0.01% 49,949
2013-09-06 2013-09-04 5.515 13,708 -380 0.02% 75,602
2013-09-03 2013-08-30 4.675 14,088 -18,087 0.02% 65,858
2013-08-30 2013-08-28 4.832 32,175 +10,281 0.05% 155,481
2013-08-29 2013-08-27 5.042 21,894 -190 0.03% 110,400
2013-08-22 2013-08-20 3.966 22,084 -1,904 0.03% 87,578
2013-08-21 2013-08-19 3.939 23,988 -3,808 0.04% 94,499
2013-08-12 2013-08-08 3.834 27,796 +10,471 0.04% 106,580
2013-08-09 2013-08-07 3.729 17,325 +15,421 0.03% 64,611
2013-07-23 2013-07-19 4.044 1,904 -952 0.00% 7,701
2013-07-19 2013-07-17 5.699 2,856 +1,904 0.00% 16,276
2013-07-18 2013-07-16 5.725 952 -3,808 0.00% 5,450
2013-07-17 2013-07-15 4.964 4,760 +191 0.01% 23,627
2013-07-16 2013-07-12 4.622 4,569 -7,806 0.01% 21,119
2013-07-15 2013-07-11 4.465 12,375 +11,423 0.02% 55,251
2013-07-12 2013-07-10 4.333 952 -14,469 0.00% 4,125
2013-07-11 2013-07-09 4.018 15,421 +15,421 0.02% 61,965
2013-07-10 2013-07-08 3.598 0 -1,713
2013-07-08 2013-07-04 3.572 1,713 -4,570 0.00% 6,118
2013-07-05 2013-07-03 3.703 6,283 +6,283 0.01% 23,266
2013-07-04 2013-07-02 3.703 0 -11,423
2013-07-03 2013-06-28 3.257 11,423 +11,423 0.02% 37,200
2013-06-20 2013-06-18 2.495 0 -3,998
2013-06-19 2013-06-17 2.600 3,998 +571 0.01% 10,395
2013-06-18 2013-06-14 2.705 3,427 +2,665 0.01% 9,270
2013-01-23 2013-01-21 1.523 762 -5,711 0.00% 1,161
2013-01-21 2013-01-17 1.707 6,473 +5,711 0.01% 11,050
2013-01-14 2013-01-10 1.602 762 +381 0.00% 1,221
2013-01-04 2013-01-02 1.418 381 +381 0.00% 540
2012-12-27 2012-12-20 1.444 0 -13,517
2011-11-14 2011-11-10 1.786 13,517 -762 0.02% 24,140
2011-11-01 2011-10-28 1.996 14,279 +762 0.02% 28,501
2011-07-22 2011-07-20 3.362 13,517 -191 0.02% 45,439
2011-07-15 2011-07-13 3.651 13,708 +191 0.02% 50,042
2011-06-27 2011-06-23 3.230 13,517 -191 0.02% 43,664
2011-06-23 2011-06-21 3.756 13,708 +191 0.02% 51,482
2011-06-21 2011-06-17 4.228 13,517 -1,142 0.02% 57,154
2011-06-02 2011-05-31 4.307 14,659 +1,142 0.02% 63,138
2011-05-11 2011-05-06 4.465 13,517 +3,807 0.02% 60,349
2011-05-04 2011-04-29 5.673 9,710 -3,807 0.02% 55,083
2011-04-29 2011-04-27 6.566 13,517 -1,904 0.02% 88,749
2011-04-28 2011-04-26 5.778 15,421 -10,852 0.02% 89,100
2011-04-26 2011-04-20 4.622 26,273 -3,807 0.04% 121,441
2011-04-19 2011-04-15 4.176 30,080 -10,662 0.05% 125,608
2011-04-11 2011-04-07 3.861 40,742 +5,712 0.07% 157,290
2011-04-08 2011-04-06 3.929 35,030 -5,712 0.06% 137,630
2011-04-07 2011-04-04 3.929 40,742 +1,983 0.07% 160,072
2011-03-31 2011-03-29 3.638 38,759 +10,308 0.06% 141,001
2011-03-17 2011-03-15 3.565 28,451 -2,680 0.04% 101,432
2011-03-15 2011-03-11 3.153 31,131 +2,680 0.05% 98,151
2011-02-17 2011-02-15 3.395 28,451 -11,545 0.04% 96,602
2011-02-14 2011-02-10 3.007 39,996 +3,299 0.06% 120,281
2011-02-09 2011-02-07 3.153 36,697 +3,299 0.05% 115,700
2011-02-08 2011-02-02 3.371 33,398 +7,215 0.05% 112,588
2011-02-07 2011-01-31 3.565 26,183 -8,246 0.04% 93,346
2011-01-28 2011-01-26 3.250 34,429 -4,124 0.05% 111,889
2011-01-26 2011-01-24 3.007 38,553 +4,124 0.06% 115,941
2011-01-11 2011-01-07 3.153 34,429 -12,782 0.05% 108,549
2010-12-16 2010-12-14 3.153 47,211 +8,246 0.07% 148,849
2010-11-30 2010-11-26 3.371 38,965 -3,711 0.06% 131,355
2010-11-25 2010-11-23 3.250 42,676 +1,856 0.06% 138,691
2010-11-19 2010-11-17 4.050 40,820 +4,123 0.06% 165,329
2010-11-17 2010-11-15 4.414 36,697 +12,370 0.05% 161,980
2010-11-11 2010-11-09 4.851 24,327 -8,247 0.04% 117,999
2010-11-08 2010-11-04 4.462 32,574 +12,370 0.05% 145,361
2010-11-05 2010-11-03 4.632 20,204 -825 0.03% 93,590
2010-11-03 2010-11-01 5.166 21,029 +1,856 0.03% 108,632
2010-11-02 2010-10-29 5.190 19,173 +4,742 0.03% 99,509
2010-11-01 2010-10-28 4.948 14,431 -20,823 0.02% 71,398
2010-10-26 2010-10-22 3.420 35,254 -4,123 0.05% 120,555
2010-10-25 2010-10-21 3.444 39,377 -4,123 0.06% 135,609
2010-10-21 2010-10-19 3.298 43,500 +12,576 0.06% 143,479
2010-10-05 2010-09-30 3.565 30,924 +4,123 0.05% 110,248
2010-09-28 2010-09-24 3.347 26,801 -2,887 0.04% 89,699
2010-07-26 2010-07-22 2.401 29,688 -4,123 0.04% 71,281
2010-06-15 2010-06-11 2.061 33,811 -12,370 0.05% 69,700
2010-05-28 2010-05-26 1.916 46,181 +6,185 0.07% 88,481
2010-05-27 2010-05-25 1.916 39,996 +6,185 0.06% 76,631
2010-05-18 2010-05-14 2.183 33,811 -4,123 0.05% 73,800
2010-05-11 2010-05-07 2.086 37,934 +4,123 0.06% 79,120
2010-04-28 2010-04-26 2.474 33,811 -1,649 0.05% 83,641
2010-04-27 2010-04-23 2.280 35,460 +1,649 0.05% 80,840
2010-04-15 2010-04-13 2.498 33,811 -10,720 0.05% 84,461
2010-04-13 2010-04-09 2.450 44,531 +10,720 0.07% 109,079
2010-04-01 2010-03-30 2.450 33,811 -20,616 0.05% 82,821
2010-03-31 2010-03-29 2.353 54,427 +20,616 0.08% 128,040
2010-03-30 2010-03-26 2.353 33,811 -4,535 0.05% 79,541
2010-03-29 2010-03-25 2.280 38,346 +4,535 0.06% 87,419
2010-03-23 2010-03-19 2.183 33,811 -17,730 0.05% 73,800
2010-03-22 2010-03-18 2.183 51,541 -8,246 0.08% 112,500
2010-03-12 2010-03-10 2.158 59,787 +43,500 0.09% 129,049
2010-03-11 2010-03-09 2.207 16,287 +1,237 0.02% 35,945
2010-03-05 2010-03-03 2.134 15,050 +2,062 0.02% 32,120
2010-03-03 2010-03-01 2.134 12,988 +10,308 0.02% 27,719
2010-01-25 2010-01-21 2.692 2,680 -4,123 0.00% 7,215
2010-01-22 2010-01-20 2.547 6,803 +4,123 0.01% 17,324
2010-01-19 2010-01-15 2.183 2,680 -4,123 0.00% 5,850
2010-01-05 2009-12-31 2.183 6,803 -2,062 0.01% 14,849
2009-12-28 2009-12-22 1.964 8,865 -4,123 0.01% 17,415
2009-12-23 2009-12-21 1.964 12,988 +4,123 0.02% 25,514
2009-12-18 2009-12-16 2.110 8,865 +2,062 0.01% 18,705
2009-12-14 2009-12-10 2.231 6,803 +4,123 0.01% 15,179
2009-11-11 2009-11-09 2.158 2,680 -4,123 0.00% 5,785
2009-11-10 2009-11-06 2.037 6,803 -4,124 0.01% 13,859
2009-11-06 2009-11-04 2.037 10,927 -4,123 0.02% 22,261
2009-11-02 2009-10-29 1.795 15,050 +4,123 0.02% 27,010
2009-09-25 2009-09-23 1.964 10,927 +4,124 0.02% 21,466
2009-09-15 2009-09-11 1.940 6,803 -4,124 0.01% 13,199
2009-09-11 2009-09-09 1.989 10,927 +8,247 0.02% 21,731
2009-08-28 2009-08-26 2.037 2,680 -2,062 0.00% 5,460
2009-08-20 2009-08-18 2.013 4,742 +2,062 0.01% 9,545
2009-08-03 2009-07-30 2.547 2,680 -1,237 0.00% 6,825
2009-07-06 2009-07-02 2.425 3,917 +206 0.01% 9,500
2009-07-03 2009-06-30 2.474 3,711 -825 0.01% 9,180
2009-06-19 2009-06-17 2.619 4,536 -2,886 0.01% 11,881
2009-06-18 2009-06-16 2.353 7,422 +2,886 0.01% 17,460
2009-06-16 2009-06-12 2.498 4,536 +4,536 0.01% 11,331
2009-06-15 2009-06-11 2.765 0 -5,773
2009-06-11 2009-06-09 2.110 5,773 -412 0.01% 12,181
2009-06-01 2009-05-27 1.989 6,185 -8,246 0.01% 12,300
2009-05-27 2009-05-25 1.795 14,431 +8,246 0.02% 25,899
2009-05-20 2009-05-18 1.770 6,185 -2,886 0.01% 10,950
2009-05-12 2009-05-08 1.698 9,071 -3,299 0.01% 15,400
2009-02-12 2009-02-10 1.407 12,370 +4,123 0.02% 17,400
2008-12-30 2008-12-24 1.213 8,247 +413 0.01% 10,001
2008-12-16 2008-12-12 1.310 7,834 -2,062 0.01% 10,260
2008-09-29 2008-09-25 1.455 9,896 +2,062 0.01% 14,400
2008-09-18 2008-09-16 1.576 7,834 +1,031 0.01% 12,350
2008-09-09 2008-09-05 2.086 6,803 +1,855 0.01% 14,189
2008-08-29 2008-08-27 2.838 4,948 -1,031 0.01% 14,040
2008-08-18 2008-08-14 2.886 5,979 -5,360 0.01% 17,256
2008-08-15 2008-08-13 2.304 11,339 +3,299 0.02% 26,125
2008-08-11 2008-08-07 2.450 8,040 +1,649 0.01% 19,694
2008-08-01 2008-07-30 2.765 6,391 +2,474 0.01% 17,670
2008-07-31 2008-07-29 3.274 3,917 -6,185 0.01% 12,825
2008-07-09 2008-07-07 2.207 10,102 +6,185 0.02% 22,295
2008-07-03 2008-06-30 2.353 3,917 +1,031 0.01% 9,215
2008-06-30 2008-06-26 4.099 2,886 +2,886 0.00% 11,829
2008-06-26 2008-06-24 4.050 0 -4,123
2008-06-25 2008-06-23 3.686 4,123 +206 0.01% 15,199
2008-06-24 2008-06-20 3.856 3,917 +3,917 0.01% 15,105
2007-06-26 2007-06-22 4.948 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