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: BNP PARIBAS

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.236 82,650,600 +0 11.71% 19,505,542
2025-10-13 2025-10-09 0.236 82,650,600 +0 11.71% 19,505,542
2025-10-10 2025-10-08 0.236 82,650,600 +0 11.71% 19,505,542
2025-10-09 2025-10-06 0.235 82,650,600 +0 11.71% 19,422,891
2025-10-08 2025-10-03 0.238 82,650,600 -2,000 11.71% 19,670,843
2025-09-22 2025-09-18 0.248 82,652,600 -2,000 11.71% 20,497,845
2025-09-09 2025-09-05 0.241 82,654,600 -2,000 11.71% 19,919,759
2025-08-28 2025-08-26 0.244 82,656,600 -2,000 11.71% 20,168,210
2025-08-27 2025-08-25 0.243 82,658,600 -2,000 11.71% 20,086,040
2025-08-26 2025-08-22 0.248 82,660,600 -2,000 11.71% 20,499,829
2025-08-25 2025-08-21 0.241 82,662,600 -2,000 11.71% 19,921,687
2025-08-18 2025-08-14 0.240 82,664,600 -2,000 11.71% 19,839,504
2025-08-15 2025-08-13 0.240 82,666,600 -2,000 11.71% 19,839,984
2025-08-14 2025-08-12 0.243 82,668,600 -2,000 11.71% 20,088,470
2025-08-12 2025-08-08 0.243 82,670,600 -2,000 11.71% 20,088,956
2025-08-08 2025-08-06 0.243 82,672,600 -2,000 11.71% 20,089,442
2025-08-07 2025-08-05 0.241 82,674,600 -2,000 11.71% 19,924,579
2025-08-04 2025-07-31 0.241 82,676,600 -2,000 11.71% 19,925,061
2025-07-23 2025-07-21 0.241 82,678,600 -2,000 11.71% 19,925,543
2025-07-21 2025-07-17 0.240 82,680,600 -2,000 11.71% 19,843,344
2025-07-18 2025-07-16 0.240 82,682,600 -2,000 11.71% 19,843,824
2025-07-17 2025-07-15 0.240 82,684,600 -2,000 11.71% 19,844,304
2025-07-16 2025-07-14 0.238 82,686,600 -2,000 11.71% 19,679,411
2025-07-10 2025-07-08 0.225 82,688,600 -2,000 11.71% 18,604,935
2025-07-08 2025-07-04 0.228 82,690,600 -2,000 11.71% 18,853,457
2025-07-07 2025-07-03 0.229 82,692,600 -4,000 11.71% 18,936,605
2025-07-04 2025-07-02 0.228 82,696,600 -2,000 11.72% 18,854,825
2025-06-30 2025-06-26 0.235 82,698,600 -2,000 11.72% 19,434,171
2025-06-27 2025-06-25 0.230 82,700,600 -2,000 11.72% 19,021,138
2025-06-25 2025-06-23 0.233 82,702,600 -2,000 11.72% 19,269,706
2025-06-23 2025-06-19 0.235 82,704,600 -2,000 11.72% 19,435,581
2025-06-18 2025-06-16 0.237 82,706,600 -2,000 11.72% 19,601,464
2025-06-17 2025-06-13 0.228 82,708,600 -2,000 11.72% 18,857,561
2025-06-16 2025-06-12 0.239 82,710,600 -2,000 11.72% 19,767,833
2025-06-06 2025-06-04 0.233 82,712,600 -4,000 11.72% 19,272,036
2025-06-05 2025-06-03 0.228 82,716,600 -2,000 11.72% 18,859,385
2025-06-04 2025-06-02 0.229 82,718,600 -2,000 11.72% 18,942,559
2025-06-03 2025-05-30 0.239 82,720,600 -2,000 11.72% 19,770,223
2025-06-02 2025-05-29 0.235 82,722,600 +2,000 11.72% 19,439,811
2025-05-29 2025-05-27 0.255 82,720,600 +2,000 11.72% 21,093,753
2025-05-23 2025-05-21 0.305 82,718,600 -4,000 11.72% 25,229,173
2025-05-20 2025-05-16 0.300 82,722,600 +4,000 11.72% 24,816,780
2025-04-22 2025-04-16 0.260 82,718,600 -4,000 11.72% 21,506,836
2025-04-17 2025-04-15 0.265 82,722,600 -2,000 11.72% 21,921,489
2025-03-13 2025-03-11 0.270 82,724,600 -70,000 11.72% 22,335,642
2025-02-26 2025-02-24 0.280 82,794,600 -2,000 11.73% 23,182,488
2025-02-24 2025-02-20 0.290 82,796,600 -2,000 11.73% 24,011,014
2025-02-19 2025-02-17 0.290 82,798,600 -2,000 11.73% 24,011,594
2025-02-18 2025-02-14 0.260 82,800,600 +198,000 11.73% 21,528,156
2025-01-22 2025-01-20 0.270 82,602,600 +20,000 11.70% 22,302,702
2025-01-03 2024-12-31 0.265 82,582,600 +172,000 11.70% 21,884,389
2025-01-02 2024-12-27 0.260 82,410,600 +4,000 11.67% 21,426,756
2024-12-30 2024-12-24 0.260 82,406,600 +98,000 11.67% 21,425,716
2024-12-23 2024-12-19 0.265 82,308,600 +32,000 11.66% 21,811,779
2024-11-12 2024-11-08 0.300 82,276,600 -4,000 11.66% 24,682,980
2024-10-31 2024-10-29 0.340 82,280,600 +6,000 11.66% 27,975,404
2024-10-29 2024-10-25 0.365 82,274,600 +6,000 11.66% 30,030,229
2024-10-18 2024-10-16 0.345 82,268,600 -4,000 11.65% 28,382,667
2024-10-16 2024-10-14 0.340 82,272,600 -4,000 11.66% 27,972,684
2024-10-15 2024-10-10 0.365 82,276,600 -2,000 11.66% 30,030,959
2024-10-09 2024-10-07 0.380 82,278,600 -4,000 11.66% 31,265,868
2024-10-08 2024-10-04 0.350 82,282,600 -2,000 11.66% 28,798,910
2024-10-07 2024-10-03 0.380 82,284,600 -2,000 11.66% 31,268,148
2024-09-20 2024-09-17 0.365 82,286,600 -2,000 11.66% 30,034,609
2024-09-19 2024-09-16 0.380 82,288,600 -26,000 11.66% 31,269,668
2024-09-17 2024-09-13 0.390 82,314,600 -2,000 11.66% 32,102,694
2024-07-18 2024-07-16 0.529 82,316,600 +9,249,056 11.66% 43,586,119
2024-07-11 2024-07-09 0.529 73,067,544 -17,753 11.66% 38,688,802
2023-12-11 2023-12-07 0.468 73,085,297 -1,775 11.66% 34,169,689
2023-12-08 2023-12-06 0.451 73,087,072 -1,775 11.66% 32,935,440
2023-11-13 2023-11-09 0.570 73,088,847 -1,775 11.66% 41,684,929
2023-11-10 2023-11-08 0.570 73,090,622 +8,119,602 11.66% 41,685,941
2023-11-09 2023-11-07 0.558 64,971,020 -1,578 11.67% 36,231,624
2023-10-24 2023-10-19 0.482 64,972,598 +1,578 11.67% 31,291,708
2023-09-05 2023-08-31 0.532 64,971,020 -18,226 11.67% 34,584,732
2023-08-23 2023-08-21 0.532 64,989,246 -121,509 11.67% 34,594,434
2023-08-03 2023-08-01 0.520 65,110,755 -72,589 11.69% 33,833,897
2023-07-20 2023-07-18 0.520 65,183,344 -20,514 11.70% 33,871,617
2023-07-11 2023-07-07 0.532 65,203,858 -123,086 11.71% 34,708,674
2023-04-14 2023-04-12 0.551 65,326,944 -1,578 11.73% 36,016,129
2023-04-13 2023-04-11 0.520 65,328,522 -1,578 11.73% 33,947,057
2023-04-12 2023-04-06 0.494 65,330,100 -1,578 11.73% 32,291,883
2023-01-16 2023-01-12 0.539 65,331,678 -1,578 11.73% 35,190,722
2022-12-29 2022-12-23 0.507 65,333,256 -1,578 11.73% 33,121,480
2022-11-16 2022-11-14 0.507 65,334,834 -1,578 11.73% 33,122,280
2022-11-14 2022-11-10 0.507 65,336,412 -1,579 11.73% 33,123,080
2022-11-09 2022-11-07 0.507 65,337,991 -1,578 11.73% 33,123,880
2022-11-08 2022-11-04 0.507 65,339,569 -1,578 11.73% 33,124,680
2022-10-25 2022-10-21 0.507 65,341,147 -6,312 11.73% 33,125,480
2022-10-07 2022-10-05 0.507 65,347,459 -1,578 11.73% 33,128,680
2022-09-29 2022-09-27 0.532 65,349,037 -56,809 11.73% 34,785,954
2022-09-28 2022-09-26 0.532 65,405,846 -23,670 11.74% 34,816,194
2022-09-06 2022-09-02 0.545 65,429,516 -1,578 11.75% 35,658,051
2022-08-31 2022-08-29 0.583 65,431,094 +6,312 11.75% 38,146,742
2022-08-26 2022-08-24 0.583 65,424,782 +61,543 11.75% 38,143,062
2022-08-25 2022-08-23 0.570 65,363,239 +3,156 11.74% 37,278,765
2022-08-22 2022-08-18 0.532 65,360,083 +3,156 11.74% 34,791,834
2022-08-18 2022-08-16 0.551 65,356,927 +12,624 11.73% 36,032,660
2022-06-01 2022-05-30 0.710 65,344,303 +1,578 11.73% 46,377,912
2022-03-31 2022-03-29 0.748 65,342,725 -29,982 11.73% 48,861,263
2022-03-22 2022-03-18 0.760 65,372,707 -6,312 11.74% 49,712,220
2022-03-15 2022-03-11 0.760 65,379,019 -4,734 11.74% 49,717,020
2022-02-10 2022-02-08 0.798 65,383,753 -31,561 11.74% 52,206,651
2022-02-08 2022-02-04 0.760 65,415,314 -7,890 11.75% 49,744,620
2022-01-18 2022-01-14 0.786 65,423,204 -1,578 11.75% 51,408,974
2022-01-13 2022-01-11 0.786 65,424,782 -1,578 11.75% 51,410,214
2022-01-12 2022-01-10 0.760 65,426,360 -1,578 11.75% 49,753,020
2022-01-04 2021-12-31 0.786 65,427,938 -1,578 11.75% 51,412,694
2022-01-03 2021-12-29 0.786 65,429,516 -1,578 11.75% 51,413,934
2021-12-29 2021-12-24 0.849 65,431,094 -1,578 11.75% 55,561,559
2021-12-23 2021-12-21 0.811 65,432,672 -1,578 11.75% 53,075,008
2021-12-02 2021-11-30 0.849 65,434,250 -3,550,562 11.75% 55,564,239
2021-11-16 2021-11-12 0.824 68,984,812 -1,578 12.39% 56,830,605
2021-11-04 2021-11-02 0.824 68,986,390 -1,578 12.39% 56,831,905
2021-10-27 2021-10-25 0.875 68,987,968 +18,936 12.39% 60,330,633
2021-10-26 2021-10-22 0.913 68,969,032 +75,746 12.38% 62,936,424
2021-10-25 2021-10-21 0.875 68,893,286 -44,185 12.37% 60,247,833
2021-10-21 2021-10-19 0.836 68,937,471 -9,468 12.38% 57,665,322
2021-10-20 2021-10-18 0.862 68,946,939 +23,670 12.38% 59,420,916
2021-10-15 2021-10-11 0.836 68,923,269 +12,624 12.37% 57,653,442
2021-10-11 2021-10-07 0.824 68,910,645 -6,312 12.37% 56,769,505
2021-10-08 2021-10-06 0.849 68,916,957 -1,578 12.37% 58,521,619
2021-10-07 2021-10-05 0.875 68,918,535 +41,029 12.37% 60,269,913
2021-10-06 2021-10-04 0.824 68,877,506 -868 12.37% 56,742,205
2021-09-29 2021-09-27 0.786 68,878,374 +26,826 12.37% 54,124,016
2021-09-23 2021-09-20 0.836 68,851,548 -44,184 12.36% 57,593,448
2021-09-20 2021-09-16 0.849 68,895,732 +12,624 12.37% 58,503,596
2021-09-16 2021-09-14 0.887 68,883,108 +25,248 12.37% 61,111,960
2021-09-14 2021-09-10 0.900 68,857,860 +68,224,619 12.36% 61,962,268
2021-09-10 2021-09-08 0.887 633,241 +4,734 0.11% 561,801
2021-09-09 2021-09-07 0.925 628,507 -1,578 0.11% 581,498
2021-09-08 2021-09-06 0.989 630,085 -1,578 0.11% 622,887
2021-09-06 2021-09-02 1.001 631,663 -22,092 0.11% 632,453
2021-09-03 2021-09-01 1.014 653,755 -4,735 0.12% 662,858
2021-09-01 2021-08-30 1.014 658,490 +7,891 0.12% 667,659
2021-08-30 2021-08-26 1.065 650,599 -9,469 0.12% 692,641
2021-08-26 2021-08-24 1.014 660,068 +14,203 0.12% 669,259
2021-08-19 2021-08-17 1.065 645,865 -1,578 0.12% 687,601
2021-08-18 2021-08-16 1.065 647,443 +7,890 0.12% 689,281
2021-08-16 2021-08-12 1.090 639,553 +4,734 0.11% 697,093
2021-08-03 2021-07-30 1.103 634,819 -15,780 0.11% 699,978
2021-08-02 2021-07-29 1.103 650,599 -29,983 0.12% 717,378
2021-07-30 2021-07-28 1.077 680,582 +28,405 0.12% 733,187
2021-07-29 2021-07-27 1.115 652,177 +14,202 0.12% 727,384
2021-07-28 2021-07-26 1.128 637,975 +3,156 0.11% 719,630
2021-07-27 2021-07-23 1.153 634,819 -25,249 0.11% 732,161
2021-07-26 2021-07-22 1.141 660,068 +25,249 0.12% 752,916
2021-07-23 2021-07-21 1.128 634,819 -17,358 0.11% 716,070
2021-07-22 2021-07-20 1.128 652,177 -23,671 0.12% 735,649
2021-07-21 2021-07-19 1.166 675,848 -42,607 0.12% 788,047
2021-07-20 2021-07-16 1.128 718,455 +9,469 0.13% 810,410
2021-07-19 2021-07-15 1.039 708,986 +9,468 0.13% 736,829
2021-07-15 2021-07-13 2.871 699,518 +230,104 0.13% 2,008,174
2021-06-07 2021-06-03 2.625 469,414 -1,059 0.13% 1,232,338
2021-05-28 2021-05-26 2.361 470,473 -5,294 0.13% 1,110,717
2021-05-27 2021-05-25 2.323 475,767 +23,296 0.13% 1,105,244
2021-05-25 2021-05-21 1.794 452,471 -1,058 0.12% 811,845
2021-05-21 2021-05-18 1.700 453,529 -1,059 0.12% 770,915
2021-05-10 2021-05-06 1.756 454,588 -2,118 0.12% 798,472
2021-05-05 2021-05-03 1.775 456,706 -10,590 0.12% 810,818
2021-04-30 2021-04-28 1.756 467,296 -8,471 0.13% 820,793
2021-04-14 2021-04-12 1.738 475,767 -1,059 0.13% 826,687
2021-03-16 2021-03-12 1.756 476,826 -2,118 0.13% 837,533
2021-03-04 2021-03-02 1.681 478,944 +1,059 0.13% 805,070
2021-03-03 2021-03-01 1.662 477,885 +1,059 0.13% 794,264
2021-03-02 2021-02-26 1.624 476,826 +1,059 0.13% 774,493
2021-03-01 2021-02-25 1.605 475,767 +1,059 0.13% 763,787
2021-02-26 2021-02-24 1.624 474,708 +1,059 0.13% 771,052
2021-02-25 2021-02-23 1.624 473,649 +1,059 0.13% 769,332
2021-02-18 2021-02-16 1.681 472,590 +1,059 0.13% 794,389
2021-02-17 2021-02-11 1.643 471,531 +1,058 0.13% 774,798
2021-02-16 2021-02-09 1.624 470,473 +1,059 0.13% 764,174
2021-02-10 2021-02-08 1.643 469,414 +1,059 0.13% 771,319
2021-02-05 2021-02-03 1.643 468,355 +1,059 0.13% 769,579
2021-02-02 2021-01-29 1.700 467,296 +2,118 0.13% 794,316
2021-02-01 2021-01-28 1.662 465,178 +1,059 0.12% 773,145
2021-01-29 2021-01-27 1.681 464,119 +1,059 0.12% 780,150
2021-01-22 2021-01-20 1.643 463,060 +8,472 0.12% 760,879
2021-01-21 2021-01-19 1.643 454,588 +2,117 0.12% 746,958
2021-01-20 2021-01-18 1.643 452,471 +1,059 0.12% 743,479
2021-01-19 2021-01-15 1.643 451,412 +1,059 0.12% 741,739
2021-01-18 2021-01-14 1.643 450,353 +1,059 0.12% 739,999
2021-01-12 2021-01-08 1.681 449,294 +10,590 0.12% 755,230
2021-01-11 2021-01-07 1.624 438,704 +4,235 0.12% 712,572
2021-01-08 2021-01-06 1.662 434,469 +10,590 0.12% 722,105
2020-12-30 2020-12-28 1.605 423,879 -8,472 0.11% 680,487
2020-12-23 2020-12-21 1.605 432,351 +2,118 0.12% 694,088
2020-12-21 2020-12-17 1.473 430,233 +1,059 0.12% 633,807
2020-12-09 2020-12-07 1.454 429,174 +1,059 0.11% 624,141
2020-12-08 2020-12-04 1.398 428,115 +2,118 0.11% 598,344
2020-12-04 2020-12-02 1.417 425,997 +33,886 0.11% 603,430
2020-12-03 2020-12-01 1.435 392,111 -9,530 0.10% 562,835
2020-12-02 2020-11-30 1.322 401,641 +1,058 0.11% 531,001
2020-11-27 2020-11-25 1.322 400,583 +1,059 0.11% 529,602
2020-11-24 2020-11-20 1.322 399,524 +1,059 0.11% 528,202
2020-11-23 2020-11-19 1.265 398,465 +2,118 0.11% 504,224
2020-11-18 2020-11-16 1.284 396,347 +2,118 0.11% 509,030
2020-11-13 2020-11-11 1.303 394,229 +3,177 0.11% 513,756
2020-11-12 2020-11-10 1.265 391,052 +1,059 0.10% 494,844
2020-11-11 2020-11-09 1.265 389,993 -26,474 0.10% 493,504
2020-11-09 2020-11-05 1.424 416,467 +29,748 0.11% 592,956
2020-11-06 2020-11-04 1.403 386,719 +1,967 0.11% 542,735
2020-11-05 2020-11-03 1.363 384,752 +983 0.11% 524,323
2020-11-04 2020-11-02 1.383 383,769 +1,967 0.11% 530,790
2020-11-03 2020-10-30 1.383 381,802 +983 0.11% 528,069
2020-11-02 2020-10-29 1.342 380,819 +4,916 0.11% 511,218
2020-10-30 2020-10-28 1.342 375,903 -1,966 0.11% 504,619
2020-10-29 2020-10-27 1.220 377,869 +1,966 0.11% 461,143
2020-10-27 2020-10-22 1.241 375,903 +984 0.11% 466,390
2020-10-09 2020-10-07 1.322 374,919 +1,966 0.11% 495,672
2020-10-05 2020-09-29 1.281 372,953 +984 0.11% 477,901
2020-09-25 2020-09-23 1.261 371,969 +9,833 0.11% 469,075
2020-09-24 2020-09-22 1.302 362,136 +983 0.10% 471,406
2020-09-23 2020-09-21 1.302 361,153 +12,783 0.10% 470,127
2020-09-10 2020-09-08 1.342 348,370 -1,967 0.10% 467,658
2020-09-04 2020-09-02 1.363 350,337 +1,967 0.10% 477,424
2020-09-03 2020-09-01 1.342 348,370 +983 0.10% 467,658
2020-09-01 2020-08-28 1.383 347,387 +1,967 0.10% 480,470
2020-08-26 2020-08-24 1.342 345,420 +5,899 0.10% 463,698
2020-08-21 2020-08-19 1.444 339,521 +2,950 0.10% 490,307
2020-08-14 2020-08-12 1.383 336,571 -983 0.10% 465,510
2020-08-10 2020-08-06 1.342 337,554 +1,967 0.10% 453,138
2020-08-07 2020-08-05 1.424 335,587 +4,916 0.10% 477,801
2020-08-06 2020-08-04 1.363 330,671 +2,950 0.10% 450,624
2020-07-30 2020-07-28 1.383 327,721 -1,967 0.09% 453,270
2020-07-29 2020-07-27 1.342 329,688 -1,966 0.09% 442,579
2020-07-28 2020-07-24 1.342 331,654 -1,967 0.10% 445,218
2020-07-27 2020-07-23 1.342 333,621 +1,967 0.10% 447,859
2020-07-24 2020-07-22 1.302 331,654 +983 0.10% 431,727
2020-07-23 2020-07-21 1.342 330,671 -983 0.10% 443,898
2020-07-20 2020-07-16 1.342 331,654 +983 0.10% 445,218
2020-07-16 2020-07-14 1.302 330,671 +3,933 0.10% 430,447
2020-07-15 2020-07-13 1.261 326,738 -1,966 0.09% 412,036
2020-07-13 2020-07-09 1.261 328,704 +1,966 0.09% 414,515
2020-07-09 2020-07-07 1.200 326,738 +1,967 0.09% 392,099
2020-07-06 2020-07-02 1.261 324,771 -5,900 0.09% 409,555
2020-07-02 2020-06-29 1.261 330,671 -8,850 0.10% 416,995
2020-06-30 2020-06-26 1.180 339,521 -74,730 0.10% 400,533
2020-06-29 2020-06-24 1.159 414,251 -1,967 0.12% 480,266
2020-06-26 2020-06-23 1.098 416,218 -1,967 0.12% 457,149
2020-06-18 2020-06-16 0.986 418,185 +7,867 0.12% 412,528
2020-06-11 2020-06-09 1.037 410,318 +1,966 0.12% 425,632
2020-06-10 2020-06-08 0.997 408,352 -2,950 0.12% 406,981
2020-06-02 2020-05-29 0.915 411,302 -3,933 0.12% 376,458
2020-06-01 2020-05-28 0.925 415,235 -6,883 0.12% 384,281
2020-05-29 2020-05-27 0.936 422,118 +2,950 0.12% 394,944
2020-05-28 2020-05-26 0.976 419,168 +11,800 0.12% 409,235
2020-05-19 2020-05-15 0.905 407,368 -17,700 0.12% 368,715
2020-05-15 2020-05-13 0.895 425,068 +2,950 0.12% 380,412
2020-05-14 2020-05-12 0.844 422,118 +983 0.12% 356,308
2020-05-13 2020-05-11 0.814 421,135 +984 0.12% 342,630
2020-05-12 2020-05-08 0.844 420,151 -984 0.12% 354,648
2020-05-07 2020-05-05 0.824 421,135 +984 0.12% 346,912
2020-05-04 2020-04-28 0.824 420,151 -984 0.12% 346,102
2020-04-27 2020-04-23 0.793 421,135 +984 0.12% 334,064
2020-04-22 2020-04-20 0.824 420,151 -2,950 0.12% 346,102
2020-04-21 2020-04-17 0.793 423,101 -983 0.12% 335,623
2020-04-20 2020-04-16 0.793 424,084 -1,967 0.12% 336,403
2020-04-17 2020-04-15 0.834 426,051 -983 0.12% 355,295
2020-04-15 2020-04-09 0.854 427,034 -9,833 0.12% 364,800
2020-04-08 2020-04-06 0.864 436,867 +2,950 0.13% 377,643
2020-04-07 2020-04-03 0.834 433,917 +1,966 0.13% 361,855
2020-04-02 2020-03-31 0.905 431,951 +9,833 0.12% 390,965
2020-02-13 2020-02-11 1.281 422,118 +9,833 0.12% 540,901
2020-02-07 2020-02-05 1.241 412,285 -10,816 0.12% 511,530
2020-01-30 2020-01-24 1.261 423,101 +5,900 0.12% 533,555
2020-01-06 2020-01-02 1.261 417,201 +24,582 0.12% 526,115
2019-12-27 2019-12-20 1.220 392,619 -2,704 0.11% 479,144
2019-11-20 2019-11-18 1.281 395,323 +4,917 0.11% 506,566
2019-09-05 2019-09-03 1.200 390,406 +983 0.11% 468,503
2019-08-22 2019-08-20 1.159 389,423 +1,967 0.11% 451,482
2019-08-21 2019-08-19 1.200 387,456 +2,949 0.11% 464,963
2019-08-16 2019-08-14 1.139 384,507 +984 0.11% 437,961
2019-08-15 2019-08-13 1.098 383,523 +983 0.11% 421,239
2019-08-14 2019-08-12 1.139 382,540 +1,967 0.11% 435,721
2019-08-13 2019-08-09 1.200 380,573 +2,950 0.11% 456,703
2019-08-09 2019-08-07 1.220 377,623 +3,933 0.11% 460,843
2019-08-08 2019-08-06 1.119 373,690 +2,950 0.11% 418,040
2019-08-07 2019-08-05 1.159 370,740 +3,933 0.11% 429,821
2019-08-06 2019-08-02 1.220 366,807 -79,648 0.11% 447,644
2019-08-05 2019-08-01 1.220 446,455 -16,716 0.13% 544,844
2019-08-02 2019-07-31 1.220 463,171 +2,950 0.13% 565,244
2019-08-01 2019-07-30 1.220 460,221 +3,933 0.13% 561,644
2019-07-31 2019-07-29 1.220 456,288 +1,967 0.13% 556,844
2019-07-30 2019-07-26 1.180 454,321 +1,967 0.13% 535,962
2019-07-29 2019-07-25 1.220 452,354 +1,966 0.13% 552,043
2019-07-26 2019-07-24 1.200 450,388 +2,950 0.13% 540,483
2019-07-25 2019-07-23 1.180 447,438 +3,933 0.13% 527,843
2019-07-24 2019-07-22 1.200 443,505 +2,950 0.13% 532,224
2019-07-12 2019-07-10 3.144 440,555 -29,499 0.13% 1,384,977
2019-07-11 2019-07-09 3.113 470,054 +162,890 0.14% 1,463,082
2019-06-17 2019-06-13 2.801 307,164 +6,426 0.14% 860,466
2019-05-27 2019-05-23 2.864 300,738 +12,851 0.13% 861,186
2019-04-24 2019-04-18 2.272 287,887 -11,566 0.13% 654,133
2019-04-23 2019-04-17 2.397 299,453 -7,325 0.13% 717,696
2019-04-10 2019-04-08 2.428 306,778 -643 0.14% 744,800
2019-04-09 2019-04-04 2.490 307,421 +643 0.14% 765,499
2019-04-08 2019-04-03 2.397 306,778 -643 0.14% 735,251
2019-04-01 2019-03-28 2.397 307,421 +643 0.14% 736,793
2019-03-29 2019-03-27 2.459 306,778 +18,634 0.14% 754,349
2019-03-28 2019-03-26 2.490 288,144 +642 0.13% 717,498
2019-03-27 2019-03-25 2.459 287,502 -642 0.13% 706,950
2019-03-25 2019-03-21 2.646 288,144 +19,276 0.13% 762,341
2019-03-22 2019-03-20 2.490 268,868 +643 0.12% 669,499
2019-02-26 2019-02-22 2.801 268,225 +1,767 0.12% 751,385
2019-02-12 2019-02-08 2.895 266,458 +16,064 0.12% 771,317
2018-12-19 2018-12-17 2.552 250,394 -306,755 0.11% 639,085
2018-12-13 2018-12-11 2.677 557,149 -75,179 0.25% 1,491,388
2018-12-07 2018-12-05 2.708 632,328 -642 0.28% 1,712,311
2018-12-06 2018-12-04 2.739 632,970 +642 0.28% 1,733,751
2018-12-05 2018-12-03 2.677 632,328 -642 0.28% 1,692,629
2018-11-28 2018-11-26 2.801 632,970 -643 0.28% 1,773,155
2018-11-27 2018-11-23 2.708 633,613 +643 0.28% 1,715,791
2018-11-23 2018-11-21 2.832 632,970 -14,137 0.28% 1,792,856
2018-11-22 2018-11-20 2.926 647,107 -642 0.29% 1,893,324
2018-11-16 2018-11-14 2.864 647,749 -643 0.29% 1,854,879
2018-11-13 2018-11-09 2.926 648,392 +1,285 0.29% 1,897,084
2018-11-08 2018-11-06 2.988 647,107 -1,285 0.29% 1,933,607
2018-11-07 2018-11-05 2.988 648,392 +643 0.29% 1,937,447
2018-11-05 2018-11-01 3.019 647,749 +642 0.29% 1,955,688
2018-11-01 2018-10-30 3.113 647,107 -38,553 0.29% 2,014,174
2018-10-16 2018-10-12 3.113 685,660 -1,285 0.30% 2,134,174
2018-10-15 2018-10-11 3.081 686,945 -5,783 0.30% 2,116,792
2018-10-12 2018-10-10 3.175 692,728 -6,425 0.31% 2,199,297
2018-10-10 2018-10-08 3.206 699,153 -7,068 0.31% 2,241,457
2018-10-03 2018-09-28 3.330 706,221 -16,064 0.31% 2,352,044
2018-09-28 2018-09-26 3.393 722,285 -16,064 0.32% 2,450,508
2018-08-02 2018-07-31 3.611 738,349 -16,064 0.33% 2,665,880
2018-07-19 2018-07-17 4.434 754,413 +44,706 0.33% 3,344,760
2018-07-09 2018-07-05 4.301 709,707 -604 0.33% 3,052,625
2018-07-05 2018-07-03 4.301 710,311 -605 0.33% 3,055,223
2018-07-04 2018-06-29 4.268 710,916 -604 0.33% 3,034,304
2018-07-03 2018-06-28 4.301 711,520 -1,209 0.33% 3,060,423
2018-06-25 2018-06-21 4.401 712,729 -605 0.33% 3,136,369
2018-06-21 2018-06-19 4.434 713,334 -9,067 0.33% 3,162,633
2018-06-15 2018-06-13 4.665 722,401 +3,022 0.34% 3,370,144
2018-06-14 2018-06-12 4.665 719,379 -6,044 0.34% 3,356,046
2018-06-13 2018-06-11 4.731 725,423 -4,232 0.34% 3,432,246
2018-06-12 2018-06-08 4.566 729,655 -12,089 0.34% 3,331,560
2018-06-07 2018-06-05 4.533 741,744 -15,112 0.35% 3,362,216
2018-06-06 2018-06-04 4.500 756,856 +1,813 0.35% 3,405,675
2018-06-01 2018-05-30 4.334 755,043 +605 0.35% 3,272,608
2018-05-31 2018-05-29 4.401 754,438 -9,672 0.35% 3,319,909
2018-05-25 2018-05-23 4.367 764,110 +2,418 0.36% 3,337,189
2018-05-24 2018-05-21 4.334 761,692 +605 0.36% 3,301,427
2018-05-23 2018-05-18 4.301 761,087 -1,209 0.36% 3,273,623
2018-05-21 2018-05-17 4.301 762,296 +3,022 0.36% 3,278,823
2018-05-17 2018-05-15 4.235 759,274 -250,253 0.36% 3,215,581
2018-05-11 2018-05-09 3.871 1,009,527 +1,813 0.47% 3,908,002
2018-05-10 2018-05-08 3.937 1,007,714 -3,626 0.47% 3,967,668
2018-05-09 2018-05-07 3.772 1,011,340 +21,761 0.47% 3,814,636
2018-05-08 2018-05-04 3.838 989,579 +230,305 0.46% 3,798,040
2018-05-07 2018-05-03 3.772 759,274 +604 0.36% 2,863,877
2018-05-04 2018-05-02 3.772 758,670 -604 0.36% 2,861,599
2018-04-25 2018-04-23 3.772 759,274 -604 0.36% 2,863,877
2018-04-20 2018-04-18 3.805 759,878 +604 0.36% 2,891,297
2018-04-18 2018-04-16 3.871 759,274 +1,209 0.36% 2,939,242
2018-04-17 2018-04-13 4.037 758,065 -605 0.36% 3,059,971
2018-04-16 2018-04-12 4.070 758,670 +605 0.36% 3,087,515
2018-04-13 2018-04-11 4.037 758,065 -605 0.36% 3,059,971
2018-04-12 2018-04-10 4.037 758,670 +15,717 0.36% 3,062,413
2018-04-11 2018-04-09 4.103 742,953 -605 0.35% 3,048,134
2018-04-10 2018-04-06 4.070 743,558 -1,057 0.35% 3,026,014
2018-04-09 2018-04-04 4.037 744,615 -605 0.35% 3,005,679
2018-04-06 2018-04-03 4.103 745,220 +605 0.35% 3,057,435
2018-04-04 2018-03-29 4.103 744,615 -1,209 0.35% 3,054,953
2018-04-03 2018-03-28 4.103 745,824 +1,209 0.35% 3,059,913
2018-03-28 2018-03-26 4.136 744,615 +604 0.35% 3,079,589
2018-03-27 2018-03-23 4.136 744,011 -604 0.35% 3,077,091
2018-03-22 2018-03-20 4.301 744,615 +604 0.35% 3,202,773
2018-03-21 2018-03-19 4.268 744,011 -604 0.35% 3,175,558
2018-03-16 2018-03-14 4.268 744,615 +604 0.35% 3,178,136
2018-03-15 2018-03-13 4.169 744,011 -604 0.35% 3,101,708
2018-03-14 2018-03-12 4.136 744,615 +604 0.35% 3,079,589
2018-03-13 2018-03-09 4.202 744,011 -604 0.35% 3,126,325
2018-03-12 2018-03-08 4.136 744,615 -11,365 0.35% 3,079,589
2018-03-09 2018-03-07 4.136 755,980 -1,209 0.35% 3,126,593
2018-03-08 2018-03-06 4.169 757,189 +605 0.35% 3,156,646
2018-03-07 2018-03-05 4.235 756,584 -605 0.35% 3,204,189
2018-03-02 2018-02-28 4.136 757,189 -604 0.35% 3,131,593
2018-02-26 2018-02-22 4.136 757,793 +604 0.36% 3,134,091
2018-02-23 2018-02-21 4.202 757,189 -604 0.35% 3,181,699
2018-02-22 2018-02-20 4.235 757,793 +604 0.36% 3,209,309
2018-02-21 2018-02-15 4.268 757,189 -604 0.35% 3,231,804
2018-02-20 2018-02-13 4.202 757,793 +14,507 0.36% 3,184,237
2018-02-14 2018-02-12 4.202 743,286 +605 0.35% 3,123,278
2018-02-12 2018-02-08 4.301 742,681 +13,298 0.35% 3,194,454
2018-02-09 2018-02-07 4.367 729,383 -1,209 0.34% 3,185,522
2018-02-08 2018-02-06 4.434 730,592 +605 0.34% 3,239,148
2018-02-07 2018-02-05 4.533 729,987 -605 0.34% 3,308,923
2018-02-02 2018-01-31 4.500 730,592 -604 0.34% 3,287,493
2018-02-01 2018-01-30 4.434 731,196 +604 0.34% 3,241,825
2018-01-26 2018-01-24 4.566 730,592 -604 0.34% 3,335,839
2018-01-25 2018-01-23 4.566 731,196 -1,209 0.34% 3,338,596
2018-01-19 2018-01-17 4.401 732,405 +1,209 0.34% 3,222,953
2018-01-17 2018-01-15 4.401 731,196 -605 0.34% 3,217,633
2018-01-16 2018-01-12 4.434 731,801 +12,694 0.34% 3,244,508
2018-01-15 2018-01-11 4.434 719,107 -604 0.34% 3,188,228
2018-01-12 2018-01-10 4.434 719,711 +604 0.34% 3,190,906
2018-01-11 2018-01-09 4.434 719,107 -604 0.34% 3,188,228
2018-01-09 2018-01-05 4.434 719,711 +1,209 0.34% 3,190,906
2017-12-29 2017-12-27 4.367 718,502 +604 0.34% 3,138,000
2017-12-22 2017-12-20 4.367 717,898 -604 0.34% 3,135,362
2017-12-21 2017-12-19 4.367 718,502 +604 0.34% 3,138,000
2017-12-20 2017-12-18 4.401 717,898 +14,508 0.34% 3,159,115
2017-12-19 2017-12-15 4.401 703,390 +604 0.33% 3,095,272
2017-12-14 2017-12-12 4.367 702,786 +605 0.33% 3,069,362
2017-12-13 2017-12-11 4.467 702,181 -605 0.33% 3,136,417
2017-12-08 2017-12-06 4.434 702,786 -3,022 0.33% 3,115,867
2017-12-07 2017-12-05 4.500 705,808 -605 0.33% 3,175,971
2017-12-05 2017-12-01 4.500 706,413 -1,813 0.33% 3,178,693
2017-12-01 2017-11-29 4.533 708,226 -1,813 0.33% 3,210,284
2017-11-29 2017-11-27 4.533 710,039 -605 0.33% 3,218,502
2017-11-24 2017-11-22 4.467 710,644 -604 0.33% 3,174,219
2017-11-22 2017-11-20 4.566 711,248 -1,814 0.33% 3,247,515
2017-11-20 2017-11-16 4.500 713,062 -604 0.33% 3,208,612
2017-11-17 2017-11-15 4.467 713,666 -1,814 0.33% 3,187,717
2017-11-15 2017-11-13 4.566 715,480 +605 0.34% 3,266,838
2017-11-14 2017-11-10 4.467 714,875 -6,649 0.34% 3,193,118
2017-11-13 2017-11-09 4.705 721,524 +3,022 0.34% 3,394,447
2017-11-10 2017-11-08 4.670 718,502 +26,223 0.34% 3,355,556
2017-11-09 2017-11-07 4.670 692,279 +1,164 0.34% 3,233,089
2017-11-08 2017-11-06 4.670 691,115 +1,748 0.34% 3,227,653
2017-11-07 2017-11-03 4.739 689,367 +1,747 0.34% 3,266,835
2017-11-03 2017-11-01 4.636 687,620 -2,912 0.33% 3,187,718
2017-11-02 2017-10-31 4.705 690,532 +582 0.34% 3,248,643
2017-10-30 2017-10-26 4.636 689,950 +583 0.34% 3,198,520
2017-10-26 2017-10-24 4.739 689,367 -11,066 0.34% 3,266,835
2017-10-25 2017-10-23 4.705 700,433 +582 0.34% 3,295,223
2017-10-20 2017-10-18 4.739 699,851 -582 0.34% 3,316,518
2017-10-19 2017-10-17 4.705 700,433 +1,165 0.34% 3,295,223
2017-10-18 2017-10-16 4.739 699,268 +13,978 0.34% 3,313,755
2017-10-17 2017-10-13 4.739 685,290 +582 0.33% 3,247,515
2017-10-16 2017-10-12 4.739 684,708 -1,747 0.33% 3,244,757
2017-10-12 2017-10-10 4.773 686,455 -12,231 0.33% 3,276,608
2017-10-10 2017-10-06 4.773 698,686 -582 0.34% 3,334,990
2017-10-09 2017-10-04 4.808 699,268 +1,164 0.34% 3,361,780
2017-10-06 2017-10-03 4.808 698,104 -582 0.34% 3,356,184
2017-10-04 2017-09-29 4.876 698,686 -12,231 0.34% 3,406,968
2017-09-29 2017-09-27 4.808 710,917 +583 0.35% 3,417,784
2017-09-27 2017-09-25 4.773 710,334 +582 0.35% 3,390,588
2017-09-26 2017-09-22 4.842 709,752 -5,766 0.35% 3,436,556
2017-09-25 2017-09-21 4.773 715,518 +583 0.35% 3,415,333
2017-09-21 2017-09-19 4.808 714,935 +582 0.35% 3,437,101
2017-09-20 2017-09-18 4.808 714,353 -582 0.35% 3,434,303
2017-09-14 2017-09-12 4.808 714,935 +1,747 0.35% 3,437,101
2017-09-13 2017-09-11 4.808 713,188 +582 0.35% 3,428,702
2017-09-12 2017-09-08 4.911 712,606 +1,165 0.35% 3,499,316
2017-09-11 2017-09-07 4.911 711,441 -582 0.35% 3,493,595
2017-09-08 2017-09-06 4.945 712,023 +582 0.35% 3,520,904
2017-09-07 2017-09-05 4.876 711,441 -582 0.35% 3,469,164
2017-09-06 2017-09-04 4.808 712,023 +582 0.35% 3,423,101
2017-09-05 2017-09-01 4.876 711,441 -582 0.35% 3,469,164
2017-09-04 2017-08-31 4.876 712,023 +1,165 0.35% 3,472,002
2017-08-29 2017-08-25 4.979 710,858 +582 0.35% 3,539,554
2017-08-25 2017-08-22 5.014 710,276 +582 0.35% 3,561,047
2017-08-22 2017-08-18 5.048 709,694 +583 0.35% 3,582,499
2017-08-03 2017-08-01 5.082 709,111 +17,472 0.34% 3,603,907
2017-07-14 2017-07-12 6.066 691,639 +583 0.34% 4,195,355
2017-07-13 2017-07-11 6.139 691,056 +41,630 0.34% 4,242,322
2017-07-12 2017-07-10 6.139 649,426 +1,094 0.34% 3,986,760
2017-07-11 2017-07-07 6.066 648,332 -1,094 0.34% 3,932,663
2017-07-10 2017-07-06 6.139 649,426 -9,852 0.34% 3,986,760
2017-07-06 2017-07-04 6.066 659,278 -548 0.34% 3,999,059
2017-07-04 2017-06-30 6.066 659,826 -547 0.34% 4,002,383
2017-06-30 2017-06-28 6.102 660,373 -547 0.34% 4,029,832
2017-06-29 2017-06-27 6.139 660,920 +547 0.34% 4,057,321
2017-06-28 2017-06-26 6.175 660,373 -547 0.34% 4,078,093
2017-06-27 2017-06-23 6.066 660,920 +547 0.34% 4,009,019
2017-06-19 2017-06-15 6.212 660,373 -1,204 0.34% 4,102,224
2017-06-09 2017-06-07 6.504 661,577 -5,473 0.34% 4,303,101
2017-06-08 2017-06-06 6.358 667,050 -5,474 0.35% 4,241,200
2017-05-12 2017-05-10 6.212 672,524 -6,020 0.35% 4,177,706
2017-05-08 2017-05-04 6.468 678,544 -548 0.35% 4,388,665
2017-05-05 2017-05-02 6.358 679,092 -1,094 0.35% 4,317,765
2017-04-19 2017-04-13 6.906 680,186 +547 0.35% 4,697,542
2017-04-18 2017-04-12 7.016 679,639 +547 0.35% 4,768,268
2017-04-12 2017-04-10 6.724 679,092 -547 0.35% 4,565,913
2017-04-10 2017-04-06 6.577 679,639 +547 0.35% 4,470,251
2017-04-07 2017-04-05 6.650 679,092 -547 0.35% 4,516,283
2017-04-06 2017-04-03 6.577 679,639 -1,642 0.35% 4,470,251
2017-03-31 2017-03-29 6.395 681,281 +547 0.35% 4,356,578
2017-03-29 2017-03-27 6.212 680,734 +548 0.35% 4,228,706
2017-03-28 2017-03-24 6.175 680,186 +8,210 0.35% 4,200,447
2017-03-27 2017-03-23 6.212 671,976 -1,642 0.35% 4,174,302
2017-03-22 2017-03-20 6.212 673,618 +547 0.35% 4,184,502
2017-03-21 2017-03-17 6.249 673,071 +547 0.35% 4,205,699
2017-03-16 2017-03-14 6.212 672,524 -7,662 0.35% 4,177,706
2017-03-15 2017-03-13 6.833 680,186 +547 0.35% 4,647,832
2017-03-09 2017-03-07 6.870 679,639 -13,683 0.35% 4,668,929
2017-03-08 2017-03-06 6.870 693,322 +547 0.36% 4,762,928
2017-03-02 2017-02-28 6.431 692,775 +547 0.36% 4,455,393
2017-02-28 2017-02-24 6.212 692,228 +548 0.36% 4,300,107
2017-02-27 2017-02-23 6.249 691,680 +547 0.36% 4,321,977
2017-02-16 2017-02-14 6.285 691,133 -13,683 0.36% 4,343,814
2017-01-20 2017-01-18 5.700 704,816 -3,284 0.36% 4,017,737
2017-01-19 2017-01-17 5.773 708,100 +2,737 0.37% 4,088,207
2017-01-09 2017-01-05 5.773 705,363 -26,272 0.37% 4,072,405
2017-01-06 2017-01-04 5.627 731,635 +4,378 0.38% 4,117,147
2017-01-05 2017-01-03 5.700 727,257 +21,894 0.38% 4,145,660
2016-11-30 2016-11-28 6.139 705,363 +150 0.37% 4,330,152
2016-11-11 2016-11-09 6.792 705,213 +30,650 0.37% 4,790,150
2016-11-10 2016-11-08 6.792 674,563 +21,362 0.35% 4,581,960
2016-11-09 2016-11-07 6.830 653,201 +530 0.35% 4,461,508
2016-10-27 2016-10-25 6.604 652,671 -530 0.35% 4,310,113
2016-10-18 2016-10-14 6.679 653,201 -530 0.35% 4,362,911
2016-10-13 2016-10-11 6.792 653,731 +530 0.35% 4,440,459
2016-10-07 2016-10-05 6.642 653,201 -2,120 0.35% 4,338,262
2016-10-05 2016-10-03 6.226 655,321 +530 0.35% 4,080,321
2016-09-30 2016-09-28 6.189 654,791 +26 0.35% 4,052,311
2016-09-23 2016-09-21 6.377 654,765 -16,960 0.35% 4,175,692
2016-09-21 2016-09-19 6.264 671,725 -4,240 0.36% 4,207,808
2016-09-19 2016-09-14 6.076 675,965 +13,486 0.36% 4,106,826
2016-09-15 2016-09-13 6.076 662,479 -6,360 0.35% 4,024,892
2016-09-12 2016-09-08 6.189 668,839 -530 0.36% 4,139,250
2016-08-23 2016-08-19 6.151 669,369 +530 0.36% 4,117,271
2016-08-19 2016-08-17 6.189 668,839 +5,830 0.36% 4,139,250
2016-08-18 2016-08-16 6.226 663,009 +2,915 0.35% 4,128,190
2016-08-17 2016-08-15 6.226 660,094 +2,650 0.35% 4,110,040
2016-08-16 2016-08-12 6.000 657,444 +2,120 0.35% 3,944,683
2016-08-15 2016-08-11 5.962 655,324 +1,060 0.35% 3,907,234
2016-08-05 2016-08-03 5.849 654,264 +253,021 0.35% 3,826,846
2016-08-04 2016-08-01 5.887 401,243 -530 0.21% 2,362,046
2016-08-01 2016-07-28 5.774 401,773 +9,010 0.21% 2,319,682
2016-07-29 2016-07-27 5.811 392,763 -530 0.21% 2,282,483
2016-07-28 2016-07-26 5.774 393,293 -1,060 0.21% 2,270,722
2016-07-27 2016-07-25 5.774 394,353 -2,650 0.21% 2,276,842
2016-07-25 2016-07-21 5.811 397,003 -2,120 0.21% 2,307,123
2016-07-21 2016-07-19 5.849 399,123 +2,650 0.21% 2,334,505
2016-07-20 2016-07-18 5.962 396,473 +19,027 0.21% 2,363,888
2016-07-19 2016-07-15 6.000 377,446 -530 0.20% 2,264,687
2016-07-18 2016-07-14 5.962 377,976 -1,590 0.20% 2,253,604
2016-07-14 2016-07-12 6.774 379,566 +22,196 0.20% 2,570,991
2016-07-13 2016-07-11 6.693 357,370 -499 0.20% 2,391,999
2016-07-08 2016-07-06 6.533 357,869 -499 0.20% 2,337,966
2016-07-07 2016-07-05 6.533 358,368 +2,496 0.20% 2,341,226
2016-07-06 2016-07-04 6.653 355,872 +998 0.20% 2,367,709
2016-07-05 2016-06-30 6.613 354,874 +12,475 0.20% 2,346,846
2016-07-04 2016-06-29 6.533 342,399 +499 0.19% 2,236,900
2016-06-30 2016-06-28 6.613 341,900 +4,491 0.19% 2,261,047
2016-06-29 2016-06-27 6.653 337,409 -499 0.19% 2,244,870
2016-06-27 2016-06-23 6.533 337,908 -499 0.19% 2,207,560
2016-06-24 2016-06-22 6.533 338,407 -499 0.19% 2,210,820
2016-06-23 2016-06-21 6.573 338,906 +1,497 0.19% 2,227,664
2016-06-20 2016-06-16 6.533 337,409 +4,990 0.19% 2,204,300
2016-06-15 2016-06-13 6.493 332,419 -499 0.19% 2,158,377
2016-06-14 2016-06-10 6.493 332,918 -499 0.19% 2,161,617
2016-06-13 2016-06-08 6.533 333,417 +22,954 0.19% 2,178,221
2016-06-08 2016-06-06 6.613 310,463 -499 0.18% 2,053,148
2016-06-07 2016-06-03 6.613 310,962 +1,497 0.18% 2,056,448
2016-06-02 2016-05-31 6.693 309,465 +20,958 0.18% 2,071,355
2016-05-27 2016-05-25 6.733 288,507 +499 0.16% 1,942,639
2016-05-26 2016-05-24 6.894 288,008 -5,489 0.16% 1,985,452
2016-05-25 2016-05-23 6.693 293,497 +499 0.17% 1,964,476
2016-05-24 2016-05-20 6.733 292,998 +499 0.17% 1,972,879
2016-05-23 2016-05-19 6.814 292,499 -499 0.17% 1,992,966
2016-05-20 2016-05-18 6.814 292,998 -499 0.17% 1,996,366
2016-05-19 2016-05-17 6.733 293,497 +499 0.17% 1,976,239
2016-05-18 2016-05-16 6.814 292,998 +59,880 0.17% 1,996,366
2016-05-17 2016-05-13 6.854 233,118 +24,451 0.13% 1,597,712
2016-05-16 2016-05-12 6.854 208,667 +9,981 0.12% 1,430,133
2016-05-13 2016-05-11 6.814 198,686 +28,443 0.11% 1,353,763
2016-05-12 2016-05-10 6.814 170,243 +24,950 0.10% 1,159,964
2016-05-10 2016-05-06 6.653 145,293 +499 0.08% 966,672
2016-05-09 2016-05-05 6.653 144,794 -499 0.08% 963,352
2016-05-06 2016-05-04 6.814 145,293 -549 0.08% 989,966
2016-05-05 2016-05-03 6.814 145,842 -499 0.08% 993,706
2016-05-03 2016-04-28 6.814 146,341 +499 0.08% 997,106
2016-04-29 2016-04-27 6.934 145,842 -499 0.08% 1,011,242
2016-04-28 2016-04-26 6.894 146,341 +499 0.08% 1,008,837
2016-04-27 2016-04-25 7.094 145,842 -499 0.08% 1,034,624
2016-04-22 2016-04-20 6.814 146,341 +499 0.08% 997,106
2016-04-21 2016-04-19 6.934 145,842 +499 0.08% 1,011,242
2016-04-20 2016-04-18 6.814 145,343 -7,485 0.08% 990,306
2016-04-19 2016-04-15 6.894 152,828 -7,984 0.09% 1,053,557
2016-04-18 2016-04-14 6.693 160,812 -4,990 0.09% 1,076,370
2016-04-12 2016-04-08 6.613 165,802 +499 0.09% 1,096,479
2016-04-11 2016-04-07 6.613 165,303 +499 0.09% 1,093,179
2016-04-08 2016-04-06 6.613 164,804 -499 0.09% 1,089,879
2016-04-07 2016-04-05 6.613 165,303 -499 0.09% 1,093,179
2016-03-31 2016-03-29 6.493 165,802 -499 0.09% 1,076,543
2016-03-14 2016-03-10 6.733 166,301 -1,497 0.09% 1,119,775
2016-03-11 2016-03-09 6.814 167,798 +499 0.10% 1,143,305
2016-02-25 2016-02-23 6.733 167,299 +499 0.09% 1,126,495
2016-02-23 2016-02-19 6.613 166,800 -100 0.09% 1,103,079
2016-02-17 2016-02-15 6.613 166,900 -1,497 0.09% 1,103,740
2016-02-11 2016-02-04 6.413 168,397 -499 0.10% 1,079,893
2016-02-05 2016-02-03 6.413 168,896 -499 0.10% 1,083,093
2016-02-04 2016-02-02 6.453 169,395 +5,489 0.10% 1,093,083
2016-02-03 2016-02-01 6.373 163,906 -499 0.09% 1,044,524
2016-02-02 2016-01-29 6.052 164,405 -2,994 0.09% 994,989
2016-02-01 2016-01-28 6.172 167,399 -3,493 0.10% 1,033,237
2016-01-29 2016-01-27 6.252 170,892 -2,994 0.10% 1,068,496
2016-01-28 2016-01-26 6.212 173,886 -3,493 0.10% 1,080,246
2016-01-27 2016-01-25 6.333 177,379 -499 0.10% 1,123,274
2016-01-26 2016-01-22 6.212 177,878 -499 0.10% 1,105,046
2016-01-25 2016-01-21 6.012 178,377 -13,972 0.10% 1,072,400
2016-01-22 2016-01-20 6.293 192,349 -6,487 0.11% 1,210,364
2016-01-21 2016-01-19 6.613 198,836 -6,986 0.11% 1,314,939
2016-01-20 2016-01-18 6.653 205,822 -16,966 0.12% 1,369,388
2016-01-19 2016-01-15 6.733 222,788 -12,475 0.13% 1,500,125
2016-01-18 2016-01-14 6.733 235,263 -8,483 0.13% 1,584,125
2016-01-15 2016-01-13 6.854 243,746 -8,483 0.14% 1,670,552
2016-01-14 2016-01-12 6.774 252,229 -4,991 0.14% 1,708,473
2016-01-13 2016-01-11 6.934 257,220 -16,966 0.15% 1,783,517
2016-01-12 2016-01-08 6.934 274,186 -3,493 0.16% 1,901,157
2016-01-11 2016-01-07 7.134 277,679 -5,988 0.16% 1,981,023
2016-01-07 2016-01-05 7.174 283,667 -2,495 0.16% 2,035,112
2016-01-06 2016-01-04 7.094 286,162 -499 0.16% 2,030,073
2016-01-05 2015-12-31 7.134 286,661 -4,990 0.16% 2,045,103
2015-12-30 2015-12-28 7.254 291,651 -9,980 0.17% 2,115,770
2015-12-29 2015-12-24 6.974 301,631 +499 0.17% 2,103,545
2015-12-28 2015-12-22 6.894 301,132 -998 0.17% 2,075,926
2015-12-22 2015-12-18 7.054 302,130 +1,497 0.17% 2,131,243
2015-12-21 2015-12-17 6.934 300,633 -4,990 0.17% 2,084,535
2015-12-18 2015-12-16 7.054 305,623 +9,980 0.17% 2,155,883
2015-12-17 2015-12-15 7.014 295,643 -998 0.17% 2,073,634
2015-12-16 2015-12-14 7.054 296,641 -10,978 0.17% 2,092,524
2015-12-15 2015-12-11 6.693 307,619 -2,994 0.17% 2,058,999
2015-12-14 2015-12-10 7.014 310,613 -7,984 0.18% 2,178,634
2015-12-11 2015-12-09 7.335 318,597 -7,485 0.18% 2,336,788
2015-12-10 2015-12-08 7.535 326,082 -6,986 0.19% 2,457,034
2015-12-08 2015-12-04 8.136 333,068 -499 0.19% 2,709,914
2015-12-04 2015-12-02 7.976 333,567 +499 0.19% 2,660,496
2015-12-03 2015-12-01 7.976 333,068 -998 0.19% 2,656,516
2015-12-02 2015-11-30 7.856 334,066 +1,497 0.19% 2,624,308
2015-12-01 2015-11-27 8.216 332,569 -499 0.19% 2,732,512
2015-11-30 2015-11-26 8.417 333,068 -1,497 0.19% 2,803,359
2015-11-27 2015-11-25 8.256 334,565 -2,994 0.19% 2,762,322
2015-11-26 2015-11-24 8.417 337,559 -998 0.19% 2,841,159
2015-11-25 2015-11-23 8.417 338,557 +499 0.19% 2,849,559
2015-11-20 2015-11-18 8.256 338,058 -499 0.19% 2,791,161
2015-11-19 2015-11-17 8.056 338,557 -2,495 0.19% 2,727,435
2015-11-18 2015-11-16 7.976 341,052 +203,543 0.19% 2,720,196
2015-11-06 2015-11-04 8.850 137,509 +3,612 0.08% 1,216,904
2015-11-05 2015-11-03 8.767 133,897 +28,863 0.08% 1,173,916
2015-09-16 2015-09-14 8.438 105,034 -17,493 0.06% 886,279
2015-08-20 2015-08-18 11.813 122,527 -9,232 0.07% 1,447,440
2015-07-30 2015-07-28 11.731 131,759 +11,316 0.08% 1,545,653
2015-07-22 2015-07-20 12.554 120,443 +7,288 0.08% 1,512,057
2015-07-16 2015-07-14 16.729 113,155 +14,321 0.07% 1,893,022
2015-06-19 2015-06-17 18.002 98,834 -35,650 0.07% 1,779,194
2015-06-18 2015-06-16 17.860 134,484 -10,610 0.10% 2,401,947
2015-06-16 2015-06-12 17.672 145,094 -57,718 0.11% 2,564,096
2015-06-09 2015-06-05 17.766 202,812 -10,186 0.15% 3,603,201
2015-06-05 2015-06-03 17.766 212,998 -16,552 0.16% 3,784,168
2015-06-04 2015-06-02 18.002 229,550 -22,493 0.17% 4,132,322
2015-06-03 2015-06-01 18.426 252,043 -21,220 0.19% 4,644,136
2015-06-02 2015-05-29 18.190 273,263 -16,552 0.20% 4,970,747
2015-05-28 2015-05-26 16.918 289,815 -42,440 0.21% 4,903,078
2015-05-07 2015-05-05 16.117 332,255 -2,970 0.24% 5,354,897
2015-04-29 2015-04-27 15.646 335,225 +2,122 0.25% 5,244,789
2015-04-08 2015-04-01 13.525 333,103 +106,100 0.24% 4,505,199
2014-11-07 2014-11-05 18.810 227,003 +4,632 0.17% 4,269,890
2014-11-05 2014-11-03 19.098 222,371 -69,012 0.17% 4,246,949
2014-10-03 2014-09-29 17.270 291,383 -83,148 0.22% 5,032,306
2014-09-12 2014-09-10 17.607 374,531 -83,148 0.28% 6,594,429
2014-07-18 2014-07-16 18.281 457,679 +29,102 0.34% 8,366,676
2014-07-11 2014-07-09 20.447 428,577 +36,169 0.32% 8,763,321
2014-07-10 2014-07-08 20.397 392,408 +19,426 0.30% 8,003,895
2014-07-04 2014-07-02 20.701 372,982 +6,718 0.30% 7,720,931
2014-06-12 2014-06-10 19.638 366,264 +9,879 0.29% 7,192,576
2014-06-11 2014-06-09 20.903 356,385 +3,161 0.28% 7,449,515
2014-05-30 2014-05-28 19.435 353,224 +19,758 0.28% 6,864,990
2014-03-17 2014-03-13 18.423 333,466 +20 0.26% 6,143,438
2014-02-18 2014-02-14 18.878 333,446 +1,118 0.26% 6,294,958
2014-01-28 2014-01-24 17.866 332,328 +7,112 0.26% 5,937,452
2013-11-08 2013-11-06 19.051 325,216 +6,395 0.26% 6,195,571
2013-09-09 2013-09-05 15.333 318,821 -4,649 0.26% 4,888,622
2013-09-06 2013-09-04 15.179 323,470 -1,936 0.26% 4,909,807
2013-07-18 2013-07-16 14.914 325,406 +10,003 0.26% 4,853,190
2013-06-05 2013-06-03 13.583 315,403 +306,391 0.26% 4,284,002
2013-02-18 2013-02-14 14.808 9,012 +6,384 0.01% 133,447
2013-01-28 2013-01-24 14.488 2,628 -11,265 0.00% 38,075
2013-01-25 2013-01-23 14.488 13,893 +11,265 0.01% 201,284
2012-11-08 2012-11-06 12.815 2,628 +61 0.00% 33,677
2012-09-27 2012-09-25 11.342 2,567 -12,104 0.00% 29,116
2012-09-26 2012-09-24 11.342 14,671 -8,435 0.01% 166,404
2012-09-17 2012-09-13 10.633 23,106 +20,539 0.02% 245,697
2012-07-23 2012-07-19 12.651 2,567 -25,809 0.00% 32,475
2012-07-20 2012-07-18 12.706 28,376 +25,809 0.02% 360,536
2012-07-18 2012-07-16 13.852 2,567 +91 0.00% 35,558
2012-04-19 2012-04-17 15.039 2,476 -22,286 0.00% 37,237
2011-12-19 2011-12-15 14.248 24,762 -49,524 0.02% 352,801
2011-12-16 2011-12-14 14.983 74,286 -96,571 0.07% 1,113,003
2011-11-14 2011-11-10 16.962 170,857 -708 0.15% 2,897,994
2011-11-10 2011-11-08 18.154 171,565 +2,723 0.15% 3,114,641
2011-11-01 2011-10-28 18.614 168,842 +2,437 0.15% 3,142,807
2011-09-05 2011-09-01 23.152 166,405 -1,044 0.15% 3,852,687
2011-08-03 2011-08-01 27.691 167,449 -5,570 0.15% 4,636,837
2011-07-13 2011-07-11 26.960 173,019 +3,421 0.16% 4,664,629
2011-06-07 2011-06-02 22.916 169,598 +4,777 0.16% 3,886,539
2011-04-06 2011-04-01 21.451 164,821 +1,024 0.15% 3,535,567
2011-04-01 2011-03-30 21.392 163,797 +1,365 0.15% 3,504,002
2011-03-11 2011-03-09 22.682 162,432 -1,365 0.15% 3,684,241
2011-02-25 2011-02-23 22.682 163,797 +21,498 0.15% 3,715,202
2011-02-07 2011-01-31 22.271 142,299 -682 0.13% 3,169,209
2011-01-27 2011-01-25 23.678 142,981 -9,896 0.13% 3,385,518
2011-01-25 2011-01-21 25.026 152,877 -10,579 0.14% 3,825,917
2011-01-13 2011-01-11 23.913 163,456 -682 0.15% 3,908,648
2010-11-17 2010-11-15 22.473 164,138 +1,902 0.15% 3,688,730
2010-11-16 2010-11-12 24.252 162,236 +675 0.15% 3,934,586
2010-11-11 2010-11-09 26.031 161,561 +1,349 0.15% 4,205,615
2010-11-10 2010-11-08 25.853 160,212 +20,237 0.15% 4,141,999
2010-11-01 2010-10-28 27.336 139,975 +338 0.13% 3,826,308
2010-10-27 2010-10-25 31.309 139,637 +674 0.13% 4,371,827
2010-09-24 2010-09-21 25.557 138,963 +1,012 0.13% 3,551,444
2010-09-20 2010-09-16 22.295 137,951 -1,012 0.13% 3,075,680
2010-08-31 2010-08-27 19.271 138,963 -3,710 0.13% 2,678,003
2010-08-18 2010-08-16 19.271 142,673 -337 0.13% 2,749,500
2010-07-14 2010-07-12 16.784 143,010 +3,562 0.13% 2,400,268
2010-07-07 2010-07-05 15.446 139,448 +329 0.13% 2,153,923
2010-07-06 2010-07-02 16.115 139,119 -7,564 0.13% 2,241,902
2010-06-29 2010-06-25 17.027 146,683 -2,631 0.14% 2,497,595
2010-06-28 2010-06-24 17.027 149,314 +13,484 0.14% 2,542,394
2010-06-25 2010-06-23 17.635 135,830 -3,289 0.13% 2,395,399
2010-06-23 2010-06-21 17.210 139,119 -7,235 0.13% 2,394,182
2010-06-17 2010-06-14 17.818 146,354 +146,354 0.14% 2,607,693
2007-06-26 2007-06-22 16.301 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