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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.150 0 +0
2025-10-13 2025-10-09 0.150 0 +0
2025-10-10 2025-10-08 0.149 0 +0
2025-10-09 2025-10-06 0.149 0 +0
2025-10-08 2025-10-03 0.149 0 +0
2025-10-06 2025-10-02 0.149 0 +0
2025-10-03 2025-09-30 0.150 0 +0
2025-10-02 2025-09-29 0.165 0 +0
2025-09-30 2025-09-26 0.173 0 +0
2025-09-29 2025-09-25 0.173 0 +0
2025-09-26 2025-09-24 0.173 0 +0
2025-09-25 2025-09-23 0.173 0 +0
2025-09-24 2025-09-22 0.173 0 +0
2025-09-23 2025-09-19 0.173 0 +0
2025-09-22 2025-09-18 0.188 0 +0
2025-09-19 2025-09-17 0.188 0 +0
2025-09-18 2025-09-16 0.185 0 +0
2025-09-17 2025-09-15 0.219 0 +0
2025-09-16 2025-09-12 0.131 0 +0
2025-09-15 2025-09-11 0.130 0 -12,000
2025-09-01 2025-08-28 0.068 12,000 +12,000 0.00% 816
2025-04-15 2025-04-11 0.078 0 -24,000
2025-03-13 2025-03-11 0.085 24,000 -12,000 0.00% 2,040
2025-02-28 2025-02-26 0.085 36,000 +36,000 0.01% 3,060
2025-01-16 2025-01-14 0.121 0 -5,800
2024-07-12 2024-07-10 0.166 5,800 -24,000 0.00% 963
2024-06-25 2024-06-21 0.202 29,800 +24,000 0.00% 6,020
2024-06-18 2024-06-14 0.155 5,800 -36,000 0.00% 899
2023-11-14 2023-11-10 0.180 41,800 +36,000 0.01% 7,524
2023-08-09 2023-08-07 0.175 5,800 -12,000 0.00% 1,015
2023-08-03 2023-08-01 0.171 17,800 +12,000 0.00% 3,044
2022-03-24 2022-03-22 0.127 5,800 -60,000 0.00% 737
2022-01-12 2022-01-10 0.255 65,800 +60,000 0.04% 16,779
2022-01-11 2022-01-07 0.230 5,800 -24,000 0.00% 1,334
2021-12-16 2021-12-14 0.245 29,800 +24,000 0.02% 7,301
2020-11-24 2020-11-20 0.370 5,800 -800 0.01% 2,146
2020-07-28 2020-07-24 0.580 6,600 -200 0.01% 3,828
2020-07-27 2020-07-23 0.580 6,800 +800 0.01% 3,944
2020-07-24 2020-07-22 0.680 6,000 -1,000 0.01% 4,080
2020-07-23 2020-07-21 0.560 7,000 +1,000 0.01% 3,920
2020-07-22 2020-07-20 0.600 6,000 -14,400 0.01% 3,600
2020-07-16 2020-07-14 0.660 20,400 -6,200 0.04% 13,464
2020-07-14 2020-07-10 0.660 26,600 -200 0.05% 17,556
2020-07-03 2020-06-30 0.580 26,800 -1,800 0.05% 15,544
2020-07-02 2020-06-29 0.560 28,600 +21,200 0.06% 16,016
2020-06-30 2020-06-26 0.680 7,400 -200 0.01% 5,032
2020-06-12 2020-06-10 0.440 7,600 -800 0.01% 3,344
2020-05-25 2020-05-21 0.460 8,400 -8,800 0.02% 3,864
2020-05-20 2020-05-18 0.440 17,200 -17,800 0.03% 7,568
2020-04-23 2020-04-21 0.480 35,000 -200 0.07% 16,800
2020-04-02 2020-03-31 0.620 35,200 -200 0.07% 21,824
2020-03-24 2020-03-20 0.580 35,400 +9,800 0.07% 20,532
2020-03-23 2020-03-19 0.340 25,600 -200 0.05% 8,704
2020-03-20 2020-03-18 0.440 25,800 -16,400 0.05% 11,352
2020-03-18 2020-03-16 0.680 42,200 -6,000 0.08% 28,696
2020-03-16 2020-03-12 0.660 48,200 -800 0.09% 31,812
2020-03-05 2020-03-03 0.540 49,000 +5,000 0.10% 26,460
2020-03-03 2020-02-28 0.540 44,000 -7,000 0.09% 23,760
2020-02-24 2020-02-20 0.620 51,000 -1,200 0.10% 31,620
2020-01-29 2020-01-22 0.520 52,200 -2,600 0.10% 27,144
2020-01-21 2020-01-17 0.500 54,800 +4,000 0.11% 27,400
2019-12-23 2019-12-19 0.680 50,800 -11,200 0.10% 34,544
2019-12-20 2019-12-18 0.560 62,000 +9,000 0.12% 34,720
2019-12-09 2019-12-05 0.560 53,000 +19,600 0.10% 29,680
2019-12-05 2019-12-03 0.520 33,400 +7,800 0.07% 17,368
2019-12-04 2019-12-02 0.560 25,600 +4,800 0.05% 14,336
2019-12-02 2019-11-28 0.580 20,800 -27,200 0.04% 12,064
2019-11-01 2019-10-30 0.740 48,000 +2,800 0.09% 35,520
2019-10-29 2019-10-25 0.840 45,200 +8,000 0.09% 37,968
2019-10-22 2019-10-18 0.860 37,200 -19,200 0.07% 31,992
2019-10-17 2019-10-15 0.780 56,400 +5,000 0.11% 43,992
2019-09-23 2019-09-19 0.820 51,400 +6,800 0.10% 42,148
2019-09-19 2019-09-17 0.800 44,600 +18,800 0.09% 35,680
2019-09-16 2019-09-12 0.860 25,800 +5,000 0.05% 22,188
2019-09-12 2019-09-10 0.840 20,800 +4,200 0.04% 17,472
2019-09-10 2019-09-06 0.820 16,600 +1,600 0.03% 13,612
2019-09-05 2019-09-03 0.920 15,000 -200 0.03% 13,800
2019-09-03 2019-08-30 0.940 15,200 +200 0.03% 14,288
2019-08-29 2019-08-27 0.860 15,000 -8,600 0.03% 12,900
2019-08-28 2019-08-26 0.860 23,600 +1,000 0.05% 20,296
2019-08-27 2019-08-23 0.840 22,600 -9,400 0.04% 18,984
2019-08-22 2019-08-20 0.800 32,000 -5,000 0.06% 25,600
2019-08-20 2019-08-16 0.920 37,000 -9,800 0.07% 34,040
2019-08-19 2019-08-15 0.900 46,800 -7,800 0.09% 42,120
2019-08-14 2019-08-12 1.440 54,600 -7,800 0.11% 78,624
2019-08-13 2019-08-09 0.860 62,400 +30,200 0.12% 53,664
2019-08-09 2019-08-07 0.860 32,200 -3,000 0.06% 27,692
2019-08-01 2019-07-30 0.860 35,200 -11,000 0.07% 30,272
2019-07-26 2019-07-24 0.980 46,200 -1,600 0.09% 45,276
2019-07-24 2019-07-22 0.960 47,800 +15,600 0.09% 45,888
2019-07-22 2019-07-18 1.000 32,200 +18,000 0.06% 32,200
2019-07-17 2019-07-15 1.000 14,200 +3,000 0.03% 14,200
2019-07-16 2019-07-12 0.960 11,200 +4,800 0.02% 10,752
2019-07-15 2019-07-11 0.960 6,400 -4,000 0.01% 6,144
2019-07-08 2019-07-04 1.080 10,400 +4,000 0.02% 11,232
2019-06-24 2019-06-20 1.140 6,400 +4,800 0.01% 7,296
2019-06-21 2019-06-19 1.080 1,600 -1,200 0.00% 1,728
2019-06-12 2019-06-10 1.080 2,800 +1,200 0.01% 3,024
2019-06-04 2019-05-31 1.300 1,600 +1,600 0.00% 2,080
2019-05-31 2019-05-29 1.160 0 -2,200
2019-05-29 2019-05-27 1.500 2,200 -800 0.00% 3,300
2019-05-28 2019-05-24 1.220 3,000 -5,400 0.01% 3,660
2019-05-22 2019-05-20 1.420 8,400 +2,000 0.02% 11,928
2019-04-17 2019-04-15 1.900 6,400 -600 0.01% 12,160
2019-04-03 2019-04-01 2.520 7,000 +200 0.01% 17,640
2019-03-28 2019-03-26 2.740 6,800 -200 0.01% 18,632
2019-03-26 2019-03-22 2.760 7,000 +3,000 0.01% 19,320
2019-03-25 2019-03-21 2.780 4,000 +600 0.01% 11,120
2019-03-18 2019-03-14 2.700 3,400 -200 0.01% 9,180
2019-03-15 2019-03-13 2.700 3,600 -2,800 0.01% 9,720
2019-03-11 2019-03-07 2.380 6,400 -1,600 0.01% 15,232
2019-03-07 2019-03-05 1.900 8,000 -800 0.02% 15,200
2019-03-06 2019-03-04 1.800 8,800 -6,200 0.02% 15,840
2019-02-28 2019-02-26 1.520 15,000 -200 0.03% 22,800
2019-02-27 2019-02-25 1.420 15,200 +2,200 0.03% 21,584
2019-02-20 2019-02-18 1.460 13,000 +3,800 0.03% 18,980
2019-02-15 2019-02-13 1.460 9,200 -10,400 0.02% 13,432
2019-01-30 2019-01-28 1.400 19,600 +4,400 0.04% 27,440
2019-01-25 2019-01-23 1.500 15,200 -200 0.03% 22,800
2019-01-18 2019-01-16 1.340 15,400 +5,800 0.03% 20,636
2019-01-16 2019-01-14 1.420 9,600 +400 0.02% 13,632
2019-01-15 2019-01-11 1.500 9,200 -4,600 0.02% 13,800
2019-01-14 2019-01-10 1.400 13,800 +1,600 0.03% 19,320
2019-01-11 2019-01-09 1.360 12,200 +1,600 0.02% 16,592
2019-01-10 2019-01-08 1.260 10,600 -400 0.02% 13,356
2019-01-09 2019-01-07 1.220 11,000 +1,400 0.02% 13,420
2019-01-08 2019-01-04 1.200 9,600 +600 0.02% 11,520
2019-01-07 2019-01-03 1.160 9,000 -6,800 0.02% 10,440
2019-01-04 2019-01-02 1.160 15,800 -6,800 0.03% 18,328
2019-01-02 2018-12-27 1.100 22,600 +13,600 0.04% 24,860
2018-12-06 2018-12-04 1.180 9,000 -16,600 0.02% 10,620
2018-12-05 2018-12-03 1.180 25,600 +16,400 0.05% 30,208
2018-11-30 2018-11-28 1.840 9,200 -3,200 0.02% 16,928
2018-11-29 2018-11-27 1.700 12,400 +3,200 0.02% 21,080
2018-11-14 2018-11-12 1.700 9,200 +4,800 0.02% 15,640
2018-08-14 2018-08-10 1.960 4,400 -2,000 0.01% 8,624
2018-08-08 2018-08-06 1.980 6,400 +2,000 0.01% 12,672
2018-07-23 2018-07-19 2.080 4,400 +3,200 0.01% 9,152
2018-07-20 2018-07-18 1.960 1,200 -4,000 0.00% 2,352
2018-07-04 2018-06-29 2.700 5,200 -21,600 0.01% 14,040
2018-06-27 2018-06-25 3.160 26,800 -400 0.06% 84,688
2018-06-26 2018-06-22 3.160 27,200 -4,000 0.06% 85,952
2018-06-25 2018-06-21 2.600 31,200 +1,400 0.07% 81,120
2018-06-21 2018-06-19 3.080 29,800 +4,200 0.06% 91,784
2018-06-15 2018-06-13 3.600 25,600 +3,600 0.05% 92,160
2018-06-14 2018-06-12 3.420 22,000 +7,400 0.05% 75,240
2018-06-13 2018-06-11 3.400 14,600 +10,600 0.03% 49,640
2018-06-08 2018-06-06 3.320 4,000 +400 0.01% 13,280
2018-05-21 2018-05-17 3.380 3,600 -12,600 0.01% 12,168
2018-05-15 2018-05-11 3.020 16,200 -600 0.03% 48,924
2018-05-04 2018-05-02 3.320 16,800 -200 0.03% 55,776
2018-04-30 2018-04-26 3.380 17,000 -9,400 0.04% 57,460
2018-04-27 2018-04-25 3.420 26,400 -200 0.06% 90,288
2018-04-26 2018-04-24 3.460 26,600 -200 0.06% 92,036
2018-04-20 2018-04-18 3.420 26,800 -6,600 0.06% 91,656
2018-04-19 2018-04-17 3.460 33,400 -2,000 0.07% 115,564
2018-04-17 2018-04-13 3.120 35,400 +11,600 0.07% 110,448
2018-04-13 2018-04-11 3.360 23,800 -5,400 0.05% 79,968
2018-04-12 2018-04-10 3.380 29,200 +12,800 0.06% 98,696
2018-04-11 2018-04-09 3.540 16,400 -1,400 0.03% 58,056
2018-04-06 2018-04-03 3.780 17,800 -1,800 0.04% 67,284
2018-04-03 2018-03-28 3.720 19,600 +1,200 0.04% 72,912
2018-03-29 2018-03-27 3.740 18,400 -1,000 0.04% 68,816
2018-03-26 2018-03-22 3.720 19,400 +1,600 0.04% 72,168
2018-03-22 2018-03-20 3.740 17,800 +5,000 0.04% 66,572
2018-03-21 2018-03-19 3.740 12,800 +5,000 0.03% 47,872
2018-03-19 2018-03-15 3.920 7,800 +3,600 0.02% 30,576
2018-03-15 2018-03-13 3.900 4,200 -400 0.01% 16,380
2018-03-14 2018-03-12 4.060 4,600 +4,600 0.01% 18,676
2018-03-08 2018-03-06 3.660 0 -1,200
2018-03-07 2018-03-05 3.640 1,200 -600 0.00% 4,368
2018-03-06 2018-03-02 3.660 1,800 -5,000 0.00% 6,588
2018-03-02 2018-02-28 3.600 6,800 -400 0.01% 24,480
2018-02-28 2018-02-26 3.680 7,200 -3,000 0.01% 26,496
2018-02-27 2018-02-23 3.700 10,200 +8,800 0.02% 37,740
2018-02-26 2018-02-22 3.760 1,400 -29,600 0.00% 5,264
2018-02-23 2018-02-21 3.800 31,000 +28,800 0.06% 117,800
2018-02-22 2018-02-20 3.960 2,200 -2,800 0.00% 8,712
2018-02-21 2018-02-15 3.880 5,000 -2,000 0.01% 19,400
2018-02-20 2018-02-13 3.980 7,000 +6,000 0.01% 27,860
2018-02-14 2018-02-12 3.980 1,000 -1,200 0.00% 3,980
2018-02-13 2018-02-09 3.640 2,200 +1,200 0.00% 8,008
2018-02-12 2018-02-08 3.920 1,000 -1,200 0.00% 3,920
2018-02-09 2018-02-07 3.940 2,200 -11,400 0.00% 8,668
2018-02-08 2018-02-06 3.900 13,600 +13,200 0.03% 53,040
2018-02-05 2018-02-01 3.980 400 -5,000 0.00% 1,592
2018-02-02 2018-01-31 4.000 5,400 +2,400 0.01% 21,600
2018-01-30 2018-01-26 4.280 3,000 -1,800 0.01% 12,840
2018-01-29 2018-01-25 4.380 4,800 -16,400 0.01% 21,024
2018-01-26 2018-01-24 4.200 21,200 +16,200 0.04% 89,040
2018-01-25 2018-01-23 4.340 5,000 +1,600 0.01% 21,700
2018-01-24 2018-01-22 4.400 3,400 -7,200 0.01% 14,960
2018-01-19 2018-01-17 4.260 10,600 +1,600 0.02% 45,156
2018-01-18 2018-01-16 4.240 9,000 +5,600 0.02% 38,160
2018-01-16 2018-01-12 4.220 3,400 +1,200 0.01% 14,348
2018-01-15 2018-01-11 4.600 2,200 -1,200 0.00% 10,120
2018-01-11 2018-01-09 4.200 3,400 -4,400 0.01% 14,280
2018-01-10 2018-01-08 4.480 7,800 -13,800 0.02% 34,944
2018-01-09 2018-01-05 4.360 21,600 +6,000 0.04% 94,176
2018-01-05 2018-01-03 4.180 15,600 -5,600 0.03% 65,208
2018-01-04 2018-01-02 4.180 21,200 +400 0.04% 88,616
2018-01-03 2017-12-29 4.140 20,800 +200 0.04% 86,112
2017-12-29 2017-12-27 4.100 20,600 +9,200 0.04% 84,460
2017-12-28 2017-12-22 3.980 11,400 +5,000 0.02% 45,372
2017-12-22 2017-12-20 3.880 6,400 +3,400 0.01% 24,832
2017-12-15 2017-12-13 3.840 3,000 -1,000 0.01% 11,520
2017-12-14 2017-12-12 3.740 4,000 -21,400 0.01% 14,960
2017-12-12 2017-12-08 3.720 25,400 -7,000 0.05% 94,488
2017-12-07 2017-12-05 4.020 32,400 +3,400 0.07% 130,248
2017-12-04 2017-11-30 3.840 29,000 +3,400 0.06% 111,360
2017-11-24 2017-11-22 4.000 25,600 +2,200 0.05% 102,400
2017-11-20 2017-11-16 4.320 23,400 +4,000 0.05% 101,088
2017-11-17 2017-11-15 4.280 19,400 -2,000 0.04% 83,032
2017-11-15 2017-11-13 4.540 21,400 +5,000 0.04% 97,156
2017-11-13 2017-11-09 4.640 16,400 +12,600 0.03% 76,096
2017-11-10 2017-11-08 4.580 3,800 +800 0.01% 17,404
2017-11-09 2017-11-07 4.500 3,000 -3,800 0.01% 13,500
2017-11-07 2017-11-03 4.280 6,800 -1,200 0.01% 29,104
2017-11-06 2017-11-02 4.640 8,000 +1,800 0.02% 37,120
2017-11-03 2017-11-01 4.600 6,200 -2,800 0.01% 28,520
2017-11-01 2017-10-30 4.040 9,000 -21,000 0.02% 36,360
2017-10-31 2017-10-27 4.100 30,000 +3,000 0.06% 123,000
2017-10-30 2017-10-26 4.100 27,000 +6,200 0.06% 110,700
2017-10-27 2017-10-25 4.140 20,800 +3,000 0.04% 86,112
2017-10-26 2017-10-24 4.180 17,800 +1,200 0.04% 74,404
2017-10-25 2017-10-23 4.020 16,600 -200 0.03% 66,732
2017-10-24 2017-10-20 4.120 16,800 +13,400 0.03% 69,216
2017-10-23 2017-10-19 4.140 3,400 -9,000 0.01% 14,076
2017-10-20 2017-10-18 4.100 12,400 -10,400 0.03% 50,840
2017-10-19 2017-10-17 4.440 22,800 +12,600 0.05% 101,232
2017-10-18 2017-10-16 4.620 10,200 +2,400 0.02% 47,124
2017-10-17 2017-10-13 4.800 7,800 +1,600 0.02% 37,440
2017-10-16 2017-10-12 4.620 6,200 -200 0.01% 28,644
2017-10-13 2017-10-11 4.860 6,400 -3,400 0.01% 31,104
2017-10-12 2017-10-10 5.000 9,800 -2,000 0.02% 49,000
2017-10-11 2017-10-09 5.100 11,800 -6,400 0.02% 60,180
2017-10-10 2017-10-06 5.000 18,200 +10,600 0.04% 91,000
2017-10-09 2017-10-04 4.800 7,600 +2,000 0.02% 36,480
2017-10-04 2017-09-29 4.820 5,600 +3,200 0.01% 26,992
2017-10-03 2017-09-28 4.700 2,400 -800 0.01% 11,280
2017-09-27 2017-09-25 4.160 3,200 -9,600 0.01% 13,312
2017-09-26 2017-09-22 4.620 12,800 +10,800 0.03% 59,136
2017-09-25 2017-09-21 4.800 2,000 -1,000 0.00% 9,600
2017-09-22 2017-09-20 4.800 3,000 +800 0.01% 14,400
2017-09-20 2017-09-18 5.100 2,200 -7,200 0.00% 11,220
2017-09-19 2017-09-15 4.920 9,400 +7,600 0.02% 46,248
2017-09-18 2017-09-14 4.700 1,800 +1,400 0.00% 8,460
2017-09-15 2017-09-13 4.760 400 -12,000 0.00% 1,904
2017-09-13 2017-09-11 4.900 12,400 -8,000 0.03% 60,760
2017-09-11 2017-09-07 5.200 20,400 -200 0.04% 106,080
2017-09-08 2017-09-06 5.200 20,600 -9,800 0.04% 107,120
2017-09-07 2017-09-05 4.960 30,400 +28,200 0.06% 150,784
2017-09-06 2017-09-04 4.400 2,200 -4,200 0.00% 9,680
2017-09-05 2017-09-01 4.200 6,400 -4,800 0.01% 26,880
2017-09-04 2017-08-31 4.060 11,200 +7,000 0.02% 45,472
2017-08-31 2017-08-29 3.920 4,200 -2,000 0.01% 16,464
2017-08-28 2017-08-24 4.060 6,200 +2,200 0.01% 25,172
2017-08-25 2017-08-22 4.200 4,000 +1,000 0.01% 16,800
2017-08-17 2017-08-15 4.380 3,000 -3,000 0.01% 13,140
2017-08-16 2017-08-14 4.420 6,000 +1,400 0.01% 26,520
2017-08-14 2017-08-10 4.320 4,600 +2,800 0.01% 19,872
2017-08-11 2017-08-09 4.600 1,800 +800 0.00% 8,280
2017-08-10 2017-08-08 4.600 1,000 -1,200 0.00% 4,600
2017-08-09 2017-08-07 4.400 2,200 +2,200 0.00% 9,680
2017-08-07 2017-08-03 4.880 0 -1,200
2017-08-04 2017-08-02 5.000 1,200 +1,200 0.00% 6,000
2017-08-03 2017-08-01 5.000 0 -1,200
2017-08-02 2017-07-31 4.940 1,200 -3,400 0.00% 5,928
2017-08-01 2017-07-28 5.300 4,600 -1,800 0.01% 24,380
2017-07-31 2017-07-27 5.400 6,400 +5,200 0.01% 34,560
2017-07-28 2017-07-26 5.700 1,200 -1,200 0.00% 6,840
2017-07-27 2017-07-25 6.100 2,400 +1,200 0.01% 14,640
2017-07-26 2017-07-24 6.600 1,200 -200 0.00% 7,920
2017-07-25 2017-07-21 6.800 1,400 -3,600 0.00% 9,520
2017-07-24 2017-07-20 7.100 5,000 -1,000 0.01% 35,500
2017-07-21 2017-07-19 8.200 6,000 +6,000 0.01% 49,200
2017-07-20 2017-07-18 8.500 0 -600
2017-07-19 2017-07-17 7.700 600 -1,800 0.00% 4,620
2017-07-18 2017-07-14 8.200 2,400 -200 0.01% 19,680
2017-07-17 2017-07-13 9.700 2,600 -3,200 0.01% 25,220
2017-07-14 2017-07-12 8.300 5,800 -6,000 0.01% 48,140
2017-07-13 2017-07-11 5.700 11,800 -1,000 0.03% 67,260
2017-07-12 2017-07-10 5.900 12,800 +9,800 0.03% 75,520
2017-07-10 2017-07-06 4.360 3,000 -5,400 0.01% 13,080
2017-07-07 2017-07-05 4.160 8,400 +5,200 0.02% 34,944
2017-07-06 2017-07-04 4.060 3,200 -1,400 0.01% 12,992
2017-07-05 2017-07-03 4.000 4,600 +2,800 0.01% 18,400
2017-07-04 2017-06-30 4.040 1,800 -200 0.00% 7,272
2017-07-03 2017-06-29 4.060 2,000 -11,600 0.01% 8,120
2017-06-30 2017-06-28 3.800 13,600 +3,200 0.03% 51,680
2017-06-29 2017-06-27 4.020 10,400 -4,600 0.03% 41,808
2017-06-28 2017-06-26 3.900 15,000 +4,800 0.04% 58,500
2017-06-26 2017-06-22 3.720 10,200 +8,400 0.03% 37,944
2017-06-23 2017-06-21 3.720 1,800 -3,200 0.00% 6,696
2017-06-22 2017-06-20 3.760 5,000 -800 0.01% 18,800
2017-06-21 2017-06-19 3.840 5,800 +800 0.01% 22,272
2017-06-19 2017-06-15 3.860 5,000 +3,800 0.01% 19,300
2017-06-16 2017-06-14 3.880 1,200 -400 0.00% 4,656
2017-06-15 2017-06-13 3.840 1,600 -4,400 0.00% 6,144
2017-06-14 2017-06-12 3.960 6,000 +5,200 0.01% 23,760
2017-06-13 2017-06-09 4.100 800 -30,600 0.00% 3,280
2017-06-09 2017-06-07 4.180 31,400 +3,000 0.08% 131,252
2017-06-08 2017-06-06 4.160 28,400 +2,600 0.07% 118,144
2017-06-07 2017-06-05 4.080 25,800 -12,400 0.06% 105,264
2017-06-06 2017-06-02 4.120 38,200 -600 0.10% 157,384
2017-06-02 2017-05-31 4.060 38,800 +1,000 0.10% 157,528
2017-05-29 2017-05-25 4.120 37,800 +7,200 0.09% 155,736
2017-05-26 2017-05-24 4.180 30,600 +4,200 0.08% 127,908
2017-05-25 2017-05-23 4.060 26,400 -1,000 0.07% 107,184
2017-05-24 2017-05-22 4.000 27,400 +6,800 0.07% 109,600
2017-05-23 2017-05-19 3.800 20,600 -9,800 0.05% 78,280
2017-05-22 2017-05-18 3.920 30,400 -10,000 0.08% 119,168
2017-05-19 2017-05-17 4.180 40,400 -200 0.10% 168,872
2017-05-18 2017-05-16 4.320 40,600 +6,800 0.10% 175,392
2017-05-17 2017-05-15 4.360 33,800 +2,000 0.08% 147,368
2017-05-15 2017-05-11 4.360 31,800 +3,000 0.08% 138,648
2017-05-12 2017-05-10 4.500 28,800 +23,800 0.07% 129,600
2017-05-11 2017-05-09 4.320 5,000 -9,000 0.01% 21,600
2017-05-10 2017-05-08 4.300 14,000 +13,400 0.03% 60,200
2017-05-09 2017-05-05 4.440 600 -3,400 0.00% 2,664
2017-05-08 2017-05-04 4.320 4,000 -6,400 0.01% 17,280
2017-05-04 2017-04-28 4.900 10,400 +8,000 0.03% 50,960
2017-05-02 2017-04-27 5.200 2,400 -12,400 0.01% 12,480
2017-04-25 2017-04-21 5.500 14,800 +11,200 0.04% 81,400
2017-04-24 2017-04-20 5.800 3,600 -8,000 0.01% 20,880
2017-04-21 2017-04-19 5.700 11,600 +8,000 0.03% 66,120
2017-04-20 2017-04-18 5.800 3,600 -10,400 0.01% 20,880
2017-04-19 2017-04-13 6.300 14,000 +3,600 0.03% 88,200
2017-04-18 2017-04-12 6.200 10,400 -1,800 0.03% 64,480
2017-04-11 2017-04-07 7.400 12,200 +7,800 0.03% 90,280
2017-04-10 2017-04-06 7.800 4,400 +200 0.01% 34,320
2017-04-07 2017-04-05 7.800 4,200 +3,800 0.01% 32,760
2017-04-06 2017-04-03 8.000 400 -5,800 0.00% 3,200
2017-04-03 2017-03-30 7.800 6,200 -8,400 0.02% 48,360
2017-03-31 2017-03-29 8.200 14,600 +1,800 0.04% 119,720
2017-03-30 2017-03-28 8.800 12,800 +1,600 0.03% 112,640
2017-03-29 2017-03-27 8.300 11,200 -2,000 0.03% 92,960
2017-03-28 2017-03-24 10.000 13,200 +3,600 0.03% 132,000
2017-03-27 2017-03-23 10.200 9,600 +1,600 0.02% 97,920
2017-03-24 2017-03-22 10.800 8,000 +7,400 0.02% 86,400
2017-03-23 2017-03-21 11.800 600 +200 0.00% 7,080
2017-03-20 2017-03-16 13.400 400 -7,400 0.00% 5,360
2017-03-17 2017-03-15 13.000 7,800 +7,400 0.02% 101,400
2017-03-15 2017-03-13 11.400 400 -3,600 0.00% 4,560
2017-03-14 2017-03-10 13.200 4,000 -400 0.01% 52,800
2017-03-13 2017-03-09 13.200 4,400 -200 0.01% 58,080
2017-03-10 2017-03-08 13.400 4,600 +400 0.01% 61,640
2017-03-09 2017-03-07 16.400 4,200 -5,400 0.01% 68,880
2017-03-08 2017-03-06 17.800 9,600 -2,000 0.02% 170,880
2017-03-07 2017-03-03 18.200 11,600 -1,200 0.03% 211,120
2017-03-06 2017-03-02 18.800 12,800 +2,800 0.03% 240,640
2017-03-03 2017-03-01 18.800 10,000 +4,800 0.03% 188,000
2017-03-01 2017-02-27 19.800 5,200 +1,000 0.01% 102,960
2017-02-27 2017-02-23 20.200 4,200 -1,000 0.01% 84,840
2017-02-24 2017-02-22 20.800 5,200 +1,200 0.01% 108,160
2017-02-23 2017-02-21 20.800 4,000 -400 0.01% 83,200
2017-02-22 2017-02-20 21.000 4,400 -200 0.01% 92,400
2017-02-21 2017-02-17 20.400 4,600 -1,000 0.01% 93,840
2017-02-20 2017-02-16 21.000 5,600 -2,400 0.01% 117,600
2017-02-17 2017-02-15 21.000 8,000 +400 0.02% 168,000
2017-02-15 2017-02-13 21.200 7,600 +600 0.02% 161,120
2017-02-13 2017-02-09 21.200 7,000 -6,600 0.02% 148,400
2017-02-10 2017-02-08 21.400 13,600 +3,400 0.03% 291,040
2017-02-08 2017-02-06 22.200 10,200 -400 0.03% 226,440
2017-02-07 2017-02-03 22.200 10,600 -3,000 0.03% 235,320
2017-02-03 2017-02-01 24.000 13,600 +400 0.03% 326,400
2017-02-02 2017-01-27 24.000 13,200 -600 0.03% 316,800
2017-02-01 2017-01-25 22.200 13,800 -4,200 0.03% 306,360
2017-01-26 2017-01-24 22.000 18,000 +600 0.04% 396,000
2017-01-25 2017-01-23 21.400 17,400 -1,000 0.04% 372,360
2017-01-24 2017-01-20 22.600 18,400 -1,000 0.05% 415,840
2017-01-20 2017-01-18 21.600 19,400 +3,200 0.05% 419,040
2017-01-19 2017-01-17 22.000 16,200 -2,200 0.04% 356,400
2017-01-18 2017-01-16 22.400 18,400 -3,800 0.05% 412,160
2017-01-17 2017-01-13 23.200 22,200 -1,000 0.06% 515,040
2017-01-16 2017-01-12 23.200 23,200 -1,400 0.06% 538,240
2017-01-12 2017-01-10 23.600 24,600 +3,000 0.06% 580,560
2017-01-11 2017-01-09 22.800 21,600 -5,200 0.05% 492,480
2017-01-10 2017-01-06 22.800 26,800 +5,400 0.07% 611,040
2017-01-09 2017-01-05 24.200 21,400 +3,000 0.05% 517,880
2017-01-06 2017-01-04 23.200 18,400 +600 0.05% 426,880
2017-01-05 2017-01-03 23.600 17,800 +2,800 0.04% 420,080
2017-01-04 2016-12-30 25.400 15,000 -200 0.04% 381,000
2017-01-03 2016-12-29 23.800 15,200 +1,200 0.04% 361,760
2016-12-30 2016-12-28 24.200 14,000 -3,200 0.03% 338,800
2016-12-29 2016-12-23 23.600 17,200 +3,600 0.04% 405,920
2016-12-28 2016-12-22 23.000 13,600 +200 0.03% 312,800
2016-12-23 2016-12-21 23.000 13,400 +1,000 0.03% 308,200
2016-12-22 2016-12-20 22.800 12,400 -2,600 0.03% 282,720
2016-12-21 2016-12-19 23.200 15,000 +3,600 0.04% 348,000
2016-12-20 2016-12-16 23.000 11,400 +1,600 0.03% 262,200
2016-12-19 2016-12-15 23.200 9,800 +600 0.02% 227,360
2016-12-16 2016-12-14 23.800 9,200 -1,400 0.02% 218,960
2016-12-15 2016-12-13 24.600 10,600 +1,800 0.03% 260,760
2016-12-14 2016-12-12 24.200 8,800 +1,800 0.02% 212,960
2016-12-12 2016-12-08 25.800 7,000 +3,000 0.02% 180,600
2016-12-09 2016-12-07 25.800 4,000 -5,800 0.01% 103,200
2016-12-08 2016-12-06 26.800 9,800 -1,200 0.02% 262,640
2016-12-07 2016-12-05 28.000 11,000 -9,000 0.03% 308,000
2016-12-06 2016-12-02 25.800 20,000 -3,000 0.05% 516,000
2016-12-05 2016-12-01 25.600 23,000 +1,600 0.06% 588,800
2016-12-02 2016-11-30 25.800 21,400 +1,400 0.05% 552,120
2016-12-01 2016-11-29 26.200 20,000 -2,000 0.05% 524,000
2016-11-30 2016-11-28 26.000 22,000 +3,000 0.06% 572,000
2016-11-29 2016-11-25 26.200 19,000 +1,000 0.05% 497,800
2016-11-28 2016-11-24 26.400 18,000 -3,600 0.04% 475,200
2016-11-25 2016-11-23 25.000 21,600 +4,600 0.05% 540,000
2016-11-24 2016-11-22 25.000 17,000 -2,600 0.04% 425,000
2016-11-23 2016-11-21 25.600 19,600 +14,200 0.05% 501,760
2016-11-22 2016-11-18 26.600 5,400 -2,800 0.01% 143,640
2016-11-21 2016-11-17 28.000 8,200 +3,200 0.02% 229,600
2016-11-18 2016-11-16 29.000 5,000 -21,600 0.01% 145,000
2016-11-17 2016-11-15 27.400 26,600 +25,200 0.07% 728,840
2016-11-16 2016-11-14 20.600 1,400 +1,000 0.00% 28,840
2016-11-15 2016-11-11 19.400 400 -7,000 0.00% 7,760
2016-11-14 2016-11-10 19.400 7,400 +3,200 0.02% 143,560
2016-11-11 2016-11-09 20.000 4,200 -1,800 0.01% 84,000
2016-11-10 2016-11-08 20.600 6,000 +3,600 0.01% 123,600
2016-11-09 2016-11-07 20.400 2,400 +1,200 0.01% 48,960
2016-11-08 2016-11-04 20.800 1,200 +200 0.00% 24,960
2016-11-07 2016-11-03 20.000 1,000 -600 0.00% 20,000
2016-11-03 2016-11-01 20.000 1,600 -3,600 0.00% 32,000
2016-11-02 2016-10-31 20.000 5,200 +4,800 0.01% 104,000
2016-11-01 2016-10-28 19.000 400 +400 0.00% 7,600
2016-10-27 2016-10-25 19.000 0 -400
2016-10-19 2016-10-17 19.600 400 -1,200 0.00% 7,840
2016-10-18 2016-10-14 16.600 1,600 +200 0.00% 26,560
2016-10-17 2016-10-13 17.600 1,400 +800 0.00% 24,640
2016-10-14 2016-10-12 17.400 600 -3,000 0.00% 10,440
2016-10-13 2016-10-11 18.000 3,600 +1,400 0.01% 64,800
2016-10-11 2016-10-06 19.400 2,200 -400 0.01% 42,680
2016-10-07 2016-10-05 19.000 2,600 -2,200 0.01% 49,400
2016-10-06 2016-10-04 19.600 4,800 +4,400 0.01% 94,080
2016-10-05 2016-10-03 19.000 400 +400 0.00% 7,600
2016-10-03 2016-09-29 19.400 0 -400
2016-09-30 2016-09-28 19.200 400 -6,800 0.00% 7,680
2016-09-29 2016-09-27 18.800 7,200 +1,200 0.02% 135,360
2016-09-28 2016-09-26 19.600 6,000 -1,200 0.01% 117,600
2016-09-27 2016-09-23 20.000 7,200 -400 0.02% 144,000
2016-09-26 2016-09-22 20.000 7,600 -600 0.02% 152,000
2016-09-23 2016-09-21 19.800 8,200 +200 0.02% 162,360
2016-09-22 2016-09-20 19.800 8,000 -600 0.02% 158,400
2016-09-21 2016-09-19 20.000 8,600 +1,200 0.02% 172,000
2016-09-20 2016-09-15 20.800 7,400 +3,600 0.02% 153,920
2016-09-19 2016-09-14 21.400 3,800 +3,400 0.01% 81,320
2016-09-14 2016-09-12 18.200 400 -1,800 0.00% 7,280
2016-09-13 2016-09-09 15.600 2,200 -1,000 0.01% 34,320
2016-09-12 2016-09-08 16.000 3,200 +2,800 0.01% 51,200
2016-09-07 2016-09-05 16.000 400 -1,400 0.00% 6,400
2016-09-06 2016-09-02 16.200 1,800 +400 0.00% 29,160
2016-09-05 2016-09-01 15.400 1,400 -1,200 0.00% 21,560
2016-09-02 2016-08-31 16.000 2,600 -3,600 0.01% 41,600
2016-09-01 2016-08-30 16.200 6,200 -4,000 0.02% 100,440
2016-08-31 2016-08-29 16.200 10,200 -3,800 0.03% 165,240
2016-08-30 2016-08-26 16.000 14,000 +2,800 0.03% 224,000
2016-08-29 2016-08-25 16.000 11,200 +10,800 0.03% 179,200
2016-08-24 2016-08-22 16.200 400 -2,800 0.00% 6,480
2016-08-23 2016-08-19 16.600 3,200 +800 0.01% 53,120
2016-08-22 2016-08-18 16.200 2,400 +2,000 0.01% 38,880
2016-08-19 2016-08-17 16.400 400 -400 0.00% 6,560
2016-08-18 2016-08-16 16.200 800 +800 0.00% 12,960
2016-08-17 2016-08-15 16.000 0 -400
2016-08-16 2016-08-12 15.600 400 +400 0.00% 6,240
2016-08-12 2016-08-10 16.000 0 -400
2016-08-08 2016-08-04 16.800 400 -2,000 0.00% 6,720
2016-08-05 2016-08-03 17.600 2,400 +600 0.01% 42,240
2016-08-04 2016-08-01 16.200 1,800 +1,400 0.00% 29,160
2016-08-03 2016-07-29 14.800 400 -4,000 0.00% 5,920
2016-08-01 2016-07-28 17.800 4,400 +4,000 0.01% 78,320
2016-07-28 2016-07-26 17.800 400 -1,400 0.00% 7,120
2016-07-27 2016-07-25 18.400 1,800 +1,400 0.00% 33,120
2016-07-26 2016-07-22 17.000 400 -3,600 0.00% 6,800
2016-07-22 2016-07-20 17.800 4,000 -1,600 0.01% 71,200
2016-07-21 2016-07-19 18.200 5,600 +2,400 0.01% 101,920
2016-07-19 2016-07-15 20.600 3,200 +3,000 0.01% 65,920
2016-07-18 2016-07-14 20.600 200 -800 0.00% 4,120
2016-07-15 2016-07-13 20.400 1,000 -5,800 0.00% 20,400
2016-07-14 2016-07-12 20.400 6,800 +800 0.02% 138,720
2016-07-12 2016-07-08 20.200 6,000 +5,600 0.01% 121,200
2016-07-11 2016-07-07 21.800 400 -2,200 0.00% 8,720
2016-07-08 2016-07-06 22.000 2,600 +600 0.01% 57,200
2016-07-07 2016-07-05 22.200 2,000 -3,400 0.01% 44,400
2016-07-06 2016-07-04 20.600 5,400 +4,400 0.01% 111,240
2016-07-05 2016-06-30 20.200 1,000 -1,200 0.00% 20,200
2016-07-04 2016-06-29 20.200 2,200 +400 0.01% 44,440
2016-06-30 2016-06-28 19.800 1,800 +600 0.00% 35,640
2016-06-28 2016-06-24 19.400 1,200 -400 0.00% 23,280
2016-06-27 2016-06-23 19.400 1,600 -200 0.00% 31,040
2016-06-24 2016-06-22 19.400 1,800 -200 0.00% 34,920
2016-06-23 2016-06-21 19.800 2,000 -1,000 0.01% 39,600
2016-06-20 2016-06-16 18.600 3,000 -4,200 0.01% 55,800
2016-06-17 2016-06-15 18.200 7,200 +200 0.02% 131,040
2016-06-16 2016-06-14 18.400 7,000 +2,400 0.02% 128,800
2016-06-15 2016-06-13 18.800 4,600 +1,000 0.01% 86,480
2016-06-14 2016-06-10 19.800 3,600 -1,600 0.01% 71,280
2016-06-13 2016-06-08 19.000 5,200 +400 0.01% 98,800
2016-06-10 2016-06-07 20.000 4,800 +4,200 0.01% 96,000
2016-06-08 2016-06-06 20.200 600 -2,000 0.00% 12,120
2016-06-07 2016-06-03 21.000 2,600 -600 0.01% 54,600
2016-06-06 2016-06-02 22.000 3,200 +2,600 0.01% 70,400
2016-06-03 2016-06-01 22.400 600 -1,000 0.00% 13,440
2016-06-02 2016-05-31 22.600 1,600 -1,200 0.00% 36,160
2016-06-01 2016-05-30 23.800 2,800 +600 0.01% 66,640
2016-05-31 2016-05-27 23.000 2,200 -600 0.01% 50,600
2016-05-30 2016-05-26 23.000 2,800 +1,000 0.01% 64,400
2016-05-27 2016-05-25 24.400 1,800 -400 0.00% 43,920
2016-05-26 2016-05-24 24.000 2,200 +1,000 0.01% 52,800
2016-05-25 2016-05-23 22.600 1,200 -400 0.00% 27,120
2016-05-24 2016-05-20 22.000 1,600 +600 0.00% 35,200
2016-05-23 2016-05-19 22.200 1,000 +600 0.00% 22,200
2016-05-19 2016-05-17 24.200 400 +400 0.00% 9,680
2016-05-17 2016-05-13 24.800 0 -1,400
2016-05-13 2016-05-11 20.400 1,400 +200 0.00% 28,560
2016-05-12 2016-05-10 21.200 1,200 +200 0.00% 25,440
2016-05-11 2016-05-09 20.800 1,000 -1,000 0.00% 20,800
2016-05-10 2016-05-06 21.600 2,000 -400 0.01% 43,200
2016-05-09 2016-05-05 25.000 2,400 -400 0.01% 60,000
2016-05-06 2016-05-04 26.000 2,800 +1,200 0.01% 72,800
2016-05-03 2016-04-28 25.800 1,600 -1,200 0.00% 41,280
2016-04-28 2016-04-26 25.000 2,800 +1,200 0.01% 70,000
2016-04-27 2016-04-25 25.000 1,600 +1,000 0.00% 40,000
2016-04-25 2016-04-21 24.800 600 +600 0.00% 14,880
2016-04-22 2016-04-20 27.600 0 -400
2016-04-21 2016-04-19 28.800 400 -5,000 0.00% 11,520
2016-04-20 2016-04-18 28.600 5,400 +4,800 0.01% 154,440
2016-04-19 2016-04-15 25.400 600 -200 0.00% 15,240
2016-04-18 2016-04-14 26.800 800 -2,200 0.00% 21,440
2016-04-15 2016-04-13 28.400 3,000 +600 0.01% 85,200
2016-04-14 2016-04-12 30.400 2,400 -800 0.01% 72,960
2016-04-13 2016-04-11 31.600 3,200 +2,600 0.01% 101,120
2016-04-12 2016-04-08 33.400 600 -200 0.00% 20,040
2016-04-11 2016-04-07 34.200 800 -6,200 0.00% 27,360
2016-04-08 2016-04-06 32.800 7,000 -2,200 0.02% 229,600
2016-04-07 2016-04-05 26.600 9,200 +3,600 0.02% 244,720
2016-04-06 2016-04-01 22.000 5,600 -2,800 0.01% 123,200
2016-04-01 2016-03-30 19.400 8,400 -3,600 0.02% 162,960
2016-03-31 2016-03-29 18.800 12,000 -600 0.03% 225,600
2016-03-30 2016-03-24 19.800 12,600 +2,800 0.03% 249,480
2016-03-29 2016-03-23 20.000 9,800 -2,000 0.02% 196,000
2016-03-23 2016-03-21 20.000 11,800 -800 0.03% 236,000
2016-03-22 2016-03-18 19.400 12,600 +4,200 0.03% 244,440
2016-03-21 2016-03-17 22.400 8,400 +6,200 0.02% 188,160
2016-03-18 2016-03-16 22.000 2,200 -1,200 0.01% 48,400
2016-03-17 2016-03-15 20.600 3,400 -400 0.01% 70,040
2016-03-16 2016-03-14 21.000 3,800 -8,200 0.01% 79,800
2016-03-15 2016-03-11 20.000 12,000 +9,600 0.03% 240,000
2016-03-14 2016-03-10 25.800 2,400 +2,200 0.01% 61,920
2016-03-11 2016-03-09 30.600 200 +200 0.00% 6,120
2016-03-10 2016-03-08 31.600 0 -2,000
2016-03-09 2016-03-07 34.400 2,000 -3,600 0.01% 68,800
2016-03-08 2016-03-04 34.800 5,600 -600 0.01% 194,880
2016-03-07 2016-03-03 32.400 6,200 -2,400 0.02% 200,880
2016-03-04 2016-03-02 32.200 8,600 +1,200 0.02% 276,920
2016-03-03 2016-03-01 34.000 7,400 +2,200 0.02% 251,600
2016-03-02 2016-02-29 33.600 5,200 +2,600 0.01% 174,720
2016-03-01 2016-02-26 35.800 2,600 -600 0.01% 93,080
2016-02-29 2016-02-25 37.600 3,200 +1,200 0.01% 120,320
2016-02-26 2016-02-24 38.800 2,000 -400 0.01% 77,600
2016-02-25 2016-02-23 39.200 2,400 -2,000 0.01% 94,080
2016-02-24 2016-02-22 39.200 4,400 -2,600 0.01% 172,480
2016-02-23 2016-02-19 40.200 7,000 +2,600 0.02% 281,400
2016-02-22 2016-02-18 39.600 4,400 +400 0.01% 174,240
2016-02-18 2016-02-16 39.600 4,000 -200 0.01% 158,400
2016-02-17 2016-02-15 38.600 4,200 +800 0.01% 162,120
2016-02-16 2016-02-12 38.800 3,400 +2,600 0.01% 131,920
2016-02-15 2016-02-11 39.000 800 -5,800 0.00% 31,200
2016-02-12 2016-02-05 35.000 6,600 +400 0.02% 231,000
2016-02-11 2016-02-04 38.200 6,200 +4,400 0.02% 236,840
2016-02-05 2016-02-03 36.000 1,800 -1,200 0.00% 64,800
2016-02-04 2016-02-02 38.000 3,000 +1,200 0.01% 114,000
2016-02-03 2016-02-01 37.800 1,800 +1,600 0.00% 68,040
2016-02-02 2016-01-29 37.200 200 -600 0.00% 7,440
2016-02-01 2016-01-28 39.800 800 +600 0.00% 31,840
2016-01-29 2016-01-27 38.800 200 -3,000 0.00% 7,760
2016-01-28 2016-01-26 40.000 3,200 -800 0.01% 128,000
2016-01-26 2016-01-22 37.000 4,000 +3,200 0.01% 148,000
2016-01-25 2016-01-21 37.000 800 -7,000 0.00% 29,600
2016-01-22 2016-01-20 43.200 7,800 +2,600 0.02% 336,960
2016-01-21 2016-01-19 45.000 5,200 +600 0.01% 234,000
2016-01-19 2016-01-15 38.600 4,600 -600 0.01% 177,560
2016-01-18 2016-01-14 39.000 5,200 -600 0.01% 202,800
2016-01-15 2016-01-13 41.400 5,800 +4,000 0.01% 240,120
2016-01-14 2016-01-12 41.000 1,800 +1,800 0.00% 73,800
2016-01-13 2016-01-11 39.800 0 -1,800
2016-01-12 2016-01-08 48.200 1,800 +1,600 0.00% 86,760
2016-01-11 2016-01-07 44.400 200 +200 0.00% 8,880
2016-01-08 2016-01-06 45.600 0 -2,600
2016-01-07 2016-01-05 46.000 2,600 -2,800 0.01% 119,600
2016-01-06 2016-01-04 49.200 5,400 -2,600 0.01% 265,680
2016-01-05 2015-12-31 48.000 8,000 +200 0.02% 384,000
2015-12-30 2015-12-28 49.000 7,800 -1,000 0.02% 382,200
2015-12-29 2015-12-24 51.600 8,800 -400 0.02% 454,080
2015-12-28 2015-12-22 51.800 9,200 -800 0.02% 476,560
2015-12-23 2015-12-21 49.200 10,000 -2,000 0.03% 492,000
2015-12-22 2015-12-18 54.600 12,000 +200 0.03% 655,200
2015-12-21 2015-12-17 52.000 11,800 -800 0.03% 613,600
2015-12-18 2015-12-16 50.200 12,600 -200 0.03% 632,520
2015-12-17 2015-12-15 50.600 12,800 -2,400 0.03% 647,680
2015-12-16 2015-12-14 50.400 15,200 -1,400 0.04% 766,080
2015-12-15 2015-12-11 54.200 16,600 +3,400 0.04% 899,720
2015-12-11 2015-12-09 56.000 13,200 +2,600 0.03% 739,200
2015-12-10 2015-12-08 55.600 10,600 +400 0.03% 589,360
2015-12-08 2015-12-04 56.400 10,200 -2,000 0.03% 575,280
2015-12-03 2015-12-01 61.000 12,200 +1,600 0.03% 744,200
2015-12-02 2015-11-30 56.200 10,600 +1,200 0.03% 595,720
2015-12-01 2015-11-27 57.600 9,400 -400 0.02% 541,440
2015-11-30 2015-11-26 57.000 9,800 -800 0.02% 558,600
2015-11-27 2015-11-25 59.200 10,600 +1,600 0.03% 627,520
2015-11-26 2015-11-24 56.000 9,000 -200 0.02% 504,000
2015-11-25 2015-11-23 52.400 9,200 +800 0.02% 482,080
2015-11-23 2015-11-19 50.400 8,400 -1,000 0.02% 423,360
2015-11-20 2015-11-18 49.200 9,400 +1,000 0.02% 462,480
2015-11-17 2015-11-13 50.200 8,400 +200 0.02% 421,680
2015-11-16 2015-11-12 52.000 8,200 +800 0.02% 426,400
2015-11-13 2015-11-11 50.200 7,400 +400 0.02% 371,480
2015-11-03 2015-10-30 48.000 7,000 -200 0.02% 336,000
2015-10-29 2015-10-27 50.600 7,200 -2,200 0.02% 364,320
2015-10-28 2015-10-26 52.800 9,400 +400 0.02% 496,320
2015-10-26 2015-10-22 55.400 9,000 -1,400 0.02% 498,600
2015-10-23 2015-10-20 49.800 10,400 +1,600 0.03% 517,920
2015-10-22 2015-10-19 50.200 8,800 +2,600 0.02% 441,760
2015-10-20 2015-10-16 57.400 6,200 +600 0.02% 355,880
2015-10-19 2015-10-15 56.800 5,600 +200 0.01% 318,080
2015-10-16 2015-10-14 57.400 5,400 +3,800 0.01% 309,960
2015-10-15 2015-10-13 57.200 1,600 -1,800 0.00% 91,520
2015-10-14 2015-10-12 55.400 3,400 +3,400 0.01% 188,360
2015-10-06 2015-10-02 50.000 0 -2,600
2015-10-05 2015-09-30 52.000 2,600 +2,600 0.01% 135,200
2015-09-21 2015-09-17 47.200 0 -800
2015-09-18 2015-09-16 47.000 800 -2,800 0.00% 37,600
2015-09-17 2015-09-15 44.000 3,600 -9,400 0.01% 158,400
2015-09-16 2015-09-14 41.000 13,000 +5,000 0.03% 533,000
2015-09-15 2015-09-11 35.600 8,000 +6,600 0.02% 284,800
2015-09-14 2015-09-10 35.000 1,400 +1,400 0.00% 49,000
2015-08-11 2015-08-07 28.400 0 -800
2015-08-10 2015-08-06 29.000 800 -2,000 0.00% 23,200
2015-08-06 2015-08-04 28.600 2,800 +2,800 0.01% 80,080
2015-07-15 2015-07-13 30.200 0 -800
2015-07-14 2015-07-10 29.250 800 +800 0.00% 23,400
2015-07-10 2015-07-08 19.900 0 -7,200
2015-07-09 2015-07-07 20.000 7,200 +3,200 0.02% 144,000
2015-07-07 2015-07-03 30.900 4,000 -4,000 0.01% 123,600
2015-07-06 2015-07-02 29.950 8,000 +4,000 0.02% 239,600
2015-07-03 2015-06-30 30.800 4,000 -4,000 0.01% 123,200
2015-07-02 2015-06-29 30.500 8,000 -800 0.02% 244,000
2015-06-30 2015-06-26 29.850 8,800 +5,600 0.02% 262,680
2015-06-29 2015-06-25 30.100 3,200 +1,600 0.01% 96,320
2015-06-26 2015-06-24 30.200 1,600 -5,600 0.00% 48,320
2015-06-25 2015-06-23 30.750 7,200 +2,400 0.02% 221,400
2015-06-24 2015-06-22 32.000 4,800 -7,200 0.01% 153,600
2015-06-23 2015-06-19 32.950 12,000 +4,000 0.03% 395,400
2015-06-22 2015-06-18 33.600 8,000 +2,400 0.02% 268,800
2015-06-19 2015-06-17 32.500 5,600 +5,600 0.01% 182,000
2015-06-18 2015-06-16 31.850 0 -4,800
2015-06-17 2015-06-15 31.800 4,800 +4,800 0.01% 152,640
2015-06-15 2015-06-11 29.700 0 -4,800
2015-06-12 2015-06-10 30.500 4,800 +2,400 0.01% 146,400
2015-06-11 2015-06-09 31.200 2,400 +2,400 0.01% 74,880
2015-06-10 2015-06-08 32.500 0 -3,000
2015-06-09 2015-06-05 34.000 3,000 +3,000 0.01% 102,000
2015-06-05 2015-06-03 25.000 0 -25,600
2015-06-04 2015-06-02 24.800 25,600 +25,600 0.06% 634,880
2015-06-02 2015-05-29 24.350 0 -5,256
2015-06-01 2015-05-28 22.250 5,256 -22,744 0.01% 116,946
2015-05-29 2015-05-27 18.250 28,000 +9,600 0.07% 511,000
2015-05-28 2015-05-26 14.950 18,400 -5,600 0.05% 275,080
2015-05-27 2015-05-22 13.550 24,000 -5,600 0.06% 325,200
2015-05-26 2015-05-21 13.650 29,600 +19,200 0.07% 404,040
2015-05-22 2015-05-20 13.350 10,400 -15,200 0.03% 138,840
2015-05-21 2015-05-19 14.500 25,600 +12,800 0.06% 371,200
2015-05-20 2015-05-18 15.000 12,800 -800 0.03% 192,000
2015-05-19 2015-05-15 15.900 13,600 -8,000 0.03% 216,240
2015-05-18 2015-05-14 15.900 21,600 +5,600 0.05% 343,440
2015-05-15 2015-05-13 14.650 16,000 -1,600 0.04% 234,400
2015-05-14 2015-05-12 13.550 17,600 -8,000 0.04% 238,480
2015-05-13 2015-05-11 14.250 25,600 +8,000 0.06% 364,800
2015-05-12 2015-05-08 14.500 17,600 -8,000 0.04% 255,200
2015-05-11 2015-05-07 14.700 25,600 +16,800 0.06% 376,320
2015-05-08 2015-05-06 15.700 8,800 -37,600 0.02% 138,160
2015-05-07 2015-05-05 15.000 46,400 +7,200 0.12% 696,000
2015-05-06 2015-05-04 15.000 39,200 +32,000 0.10% 588,000
2015-05-05 2015-04-30 13.900 7,200 -3,200 0.02% 100,080
2015-04-30 2015-04-28 11.850 10,400 +10,400 0.03% 123,240
2015-04-29 2015-04-27 11.450 0 -7,200
2015-04-28 2015-04-24 9.900 7,200 -3,200 0.02% 71,280
2015-04-27 2015-04-23 9.900 10,400 +10,400 0.03% 102,960
2015-04-21 2015-04-17 10.000 0 -2,400
2015-04-20 2015-04-16 9.350 2,400 -1,600 0.01% 22,440
2015-04-17 2015-04-15 8.750 4,000 +4,000 0.01% 35,000
2015-04-10 2015-04-08 8.250 0 -2,400
2015-04-09 2015-04-02 7.300 2,400 +2,400 0.01% 17,520
2015-03-27 2015-03-25 8.700 0 -1,600
2015-03-26 2015-03-24 8.900 1,600 +1,600 0.00% 14,240
2015-03-13 2015-03-11 9.400 0 -1,600
2015-03-11 2015-03-09 9.800 1,600 +1,600 0.00% 15,680
2015-02-11 2015-02-09 9.600 0 -1,600
2015-02-10 2015-02-06 9.950 1,600 +1,600 0.00% 15,920
2015-01-09 2015-01-07 11.150 0 -1,600
2015-01-08 2015-01-06 11.500 1,600 -800 0.00% 18,400
2015-01-06 2015-01-02 11.500 2,400 +2,400 0.01% 27,600
2015-01-02 2014-12-29 9.750 0 -800
2014-12-30 2014-12-24 11.500 800 -800 0.00% 9,200
2014-12-23 2014-12-19 12.050 1,600 +1,600 0.00% 19,280
2014-12-22 2014-12-18 12.700 0 -6,400
2014-12-19 2014-12-17 12.900 6,400 -1,600 0.02% 82,560
2014-12-18 2014-12-16 12.450 8,000 +2,400 0.02% 99,600
2014-12-17 2014-12-15 12.000 5,600 +800 0.01% 67,200
2014-12-16 2014-12-12 11.400 4,800 +4,000 0.01% 54,720
2014-12-12 2014-12-10 10.000 800 -1,600 0.00% 8,000
2014-12-11 2014-12-09 9.950 2,400 +1,600 0.01% 23,880
2014-12-08 2014-12-04 9.050 800 +800 0.00% 7,240
2014-12-03 2014-12-01 7.950 0 -800
2014-11-24 2014-11-20 8.250 800 +800 0.00% 6,600
2014-11-21 2014-11-19 8.250 0 -800
2014-11-19 2014-11-17 8.000 800 +800 0.00% 6,400
2014-11-18 2014-11-14 7.750 0 -800
2014-11-17 2014-11-13 7.800 800 -800 0.00% 6,240
2014-11-14 2014-11-12 7.750 1,600 +800 0.00% 12,400
2014-11-13 2014-11-11 6.750 800 -1,600 0.00% 5,400
2014-11-10 2014-11-06 5.900 2,400 +800 0.01% 14,160
2014-11-07 2014-11-05 6.000 1,600 +1,600 0.00% 9,600
2014-11-06 2014-11-04 5.850 0 -1,600
2014-11-05 2014-11-03 5.850 1,600 +800 0.00% 9,360
2014-11-04 2014-10-31 6.250 800 +800 0.00% 5,000
2014-10-31 2014-10-29 6.200 0 -800
2014-10-17 2014-10-15 6.050 800 -1,600 0.00% 4,840
2014-10-10 2014-10-08 5.650 2,400 -800 0.01% 13,560
2014-10-08 2014-10-06 5.700 3,200 +3,200 0.01% 18,240
2014-10-06 2014-09-30 7.000 0 -2,400
2014-09-30 2014-09-26 4.900 2,400 +1,600 0.01% 11,760
2014-09-24 2014-09-22 5.300 800 +800 0.00% 4,240
2014-08-28 2014-08-26 5.800 0 -1,600
2014-05-22 2014-05-20 6.700 1,600 +800 0.00% 10,720
2014-05-20 2014-05-16 5.850 800 +800 0.00% 4,680
2014-05-14 2014-05-12 6.450 0 -800
2014-05-07 2014-05-02 6.500 800 +800 0.00% 5,200
2014-04-28 2014-04-24 6.800 0 -800
2014-04-25 2014-04-23 6.500 800 +800 0.00% 5,200
2014-04-23 2014-04-17 6.750 0 -800
2014-04-22 2014-04-16 7.000 800 +800 0.00% 5,600
2014-03-18 2014-03-14 7.800 0 -14,400
2014-03-17 2014-03-13 8.100 14,400 +14,400 0.04% 116,640
2014-03-12 2014-03-10 6.700 0 -1,600
2014-03-11 2014-03-07 6.000 1,600 -800 0.00% 9,600
2014-03-10 2014-03-06 6.050 2,400 +2,400 0.01% 14,520
2014-02-28 2014-02-26 6.000 0 -800
2014-02-27 2014-02-25 6.000 800 -800 0.00% 4,800
2014-02-26 2014-02-24 5.900 1,600 +1,600 0.00% 9,440
2014-01-28 2014-01-24 5.800 0 -4,000
2014-01-27 2014-01-23 6.050 4,000 +3,200 0.01% 24,200
2014-01-24 2014-01-22 6.150 800 +800 0.00% 4,920
2014-01-23 2014-01-21 6.300 0 -8,000
2014-01-22 2014-01-20 6.250 8,000 +5,600 0.02% 50,000
2014-01-21 2014-01-17 6.650 2,400 +2,400 0.01% 15,960
2014-01-17 2014-01-15 7.150 0 -13,600
2014-01-16 2014-01-14 8.050 13,600 +13,600 0.03% 109,480
2014-01-14 2014-01-10 6.500 0 -20,000
2014-01-13 2014-01-09 6.650 20,000 +20,000 0.05% 133,000
2014-01-10 2014-01-08 6.100 0 -22,400
2014-01-09 2014-01-07 6.300 22,400 +5,600 0.06% 141,120
2014-01-08 2014-01-06 7.500 16,800 +16,800 0.04% 126,000
2013-11-11 2013-11-07 4.100 0 -4,000
2013-11-08 2013-11-06 4.500 4,000 +4,000 0.01% 18,000
2013-11-07 2013-11-05 4.450 0 -17,600
2013-11-06 2013-11-04 4.450 17,600 -1,600 0.04% 78,320
2013-11-05 2013-11-01 4.600 19,200 +19,200 0.05% 88,320
2013-10-18 2013-10-16 4.800 0 -154,400
2013-10-17 2013-10-15 5.750 154,400 +154,400 0.39% 887,800
2013-10-16 2013-10-11 4.800 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