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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-11-15 2024-11-13 0.250 0 +0
2024-11-14 2024-11-12 0.250 0 -1,416,800
2024-07-30 2024-07-26 0.250 1,416,800 +5,600 0.66% 354,200
2022-12-15 2022-12-13 0.255 1,411,200 -54,000 0.66% 359,856
2022-12-09 2022-12-07 0.249 1,465,200 -52,000 0.68% 364,835
2022-10-18 2022-10-14 0.245 1,517,200 -30,000 0.71% 371,714
2022-10-07 2022-10-05 0.240 1,547,200 +55,000 0.72% 371,328
2022-09-28 2022-09-26 0.235 1,492,200 +3,200 0.69% 350,667
2022-09-08 2022-09-06 0.238 1,489,000 +5,000 0.69% 354,382
2022-08-30 2022-08-26 0.265 1,484,000 +3,000 0.69% 393,260
2022-08-11 2022-08-09 0.290 1,481,000 +30,000 0.69% 429,490
2022-08-03 2022-08-01 0.275 1,451,000 +4,000 0.68% 399,025
2022-07-11 2022-07-07 0.285 1,447,000 +3,200 0.67% 412,395
2022-06-24 2022-06-22 0.305 1,443,800 +3,000 0.67% 440,359
2022-06-22 2022-06-20 0.380 1,440,800 -44,400 0.67% 547,504
2022-06-21 2022-06-17 0.232 1,485,200 +3,800 0.69% 344,566
2022-06-02 2022-05-31 0.240 1,481,400 +50,000 0.69% 355,536
2022-06-01 2022-05-30 0.246 1,431,400 -4,800 0.67% 352,124
2022-05-31 2022-05-27 0.239 1,436,200 -15,400 0.67% 343,252
2022-05-26 2022-05-24 0.240 1,451,600 +2,200 0.68% 348,384
2022-05-20 2022-05-18 0.236 1,449,400 +20,600 0.67% 342,058
2022-05-18 2022-05-16 0.226 1,428,800 +2,600 0.67% 322,909
2022-05-16 2022-05-12 0.229 1,426,200 +1,800 0.66% 326,600
2022-05-12 2022-05-10 0.241 1,424,400 +1,600 0.66% 343,280
2022-05-03 2022-04-28 0.248 1,422,800 +22,800 0.66% 352,854
2022-04-29 2022-04-27 0.250 1,400,000 -2,200 0.65% 350,000
2022-04-28 2022-04-26 0.240 1,402,200 +48,400 0.65% 336,528
2022-04-25 2022-04-21 0.330 1,353,800 +2,200 0.63% 446,754
2022-04-20 2022-04-14 0.330 1,351,600 +48,400 0.63% 446,028
2022-04-14 2022-04-12 0.300 1,303,200 +3,200 0.61% 390,960
2022-04-13 2022-04-11 0.370 1,300,000 +22,600 0.61% 481,000
2022-04-04 2022-03-31 0.400 1,277,400 +39,600 0.59% 510,960
2022-03-31 2022-03-29 0.400 1,237,800 -8,000 0.58% 495,120
2022-03-30 2022-03-28 0.370 1,245,800 -1,200 0.58% 460,946
2022-03-25 2022-03-23 0.380 1,247,000 +68,000 0.58% 473,860
2022-03-17 2022-03-15 0.385 1,179,000 +2,800 0.55% 453,915
2022-03-15 2022-03-11 0.405 1,176,200 +58,000 0.55% 476,361
2022-03-10 2022-03-08 0.430 1,118,200 +600 0.52% 480,826
2022-03-09 2022-03-07 0.420 1,117,600 +1,600 0.52% 469,392
2022-03-07 2022-03-03 0.450 1,116,000 +4,000 0.52% 502,200
2022-03-04 2022-03-02 0.430 1,112,000 +2,000 0.52% 478,160
2022-03-03 2022-03-01 0.475 1,110,000 -471,600 0.52% 527,250
2022-03-02 2022-02-28 0.445 1,581,600 -6,000 0.74% 703,812
2022-03-01 2022-02-25 0.435 1,587,600 +567,600 0.74% 690,606
2022-02-24 2022-02-22 0.450 1,020,000 +3,000 0.47% 459,000
2022-02-21 2022-02-17 0.440 1,017,000 +1,800 0.47% 447,480
2022-02-18 2022-02-16 0.480 1,015,200 +1,600 0.47% 487,296
2022-02-11 2022-02-09 0.445 1,013,600 +5,000 0.47% 451,052
2022-02-09 2022-02-07 0.480 1,008,600 +4,400 0.47% 484,128
2022-02-08 2022-02-04 0.420 1,004,200 -1,200 0.47% 421,764
2022-02-07 2022-01-31 0.430 1,005,400 +18,000 0.47% 432,322
2022-02-04 2022-01-27 0.445 987,400 -48,000 0.46% 439,393
2022-01-28 2022-01-26 0.460 1,035,400 +3,200 0.48% 476,284
2022-01-27 2022-01-25 0.530 1,032,200 -260,200 0.48% 547,066
2022-01-25 2022-01-21 0.500 1,292,400 -10,000 0.60% 646,200
2022-01-20 2022-01-18 0.510 1,302,400 +12,400 0.61% 664,224
2022-01-19 2022-01-17 0.475 1,290,000 +32,000 0.60% 612,750
2022-01-17 2022-01-13 0.500 1,258,000 +1,400 0.59% 629,000
2022-01-14 2022-01-12 0.500 1,256,600 +31,400 0.59% 628,300
2022-01-10 2022-01-06 0.540 1,225,200 -30,000 0.57% 661,608
2022-01-07 2022-01-05 0.610 1,255,200 -51,400 0.58% 765,672
2022-01-06 2022-01-04 0.480 1,306,600 +30,000 0.61% 627,168
2022-01-03 2021-12-29 0.440 1,276,600 +1,600 0.59% 561,704
2021-12-30 2021-12-28 0.425 1,275,000 +97,000 0.59% 541,875
2021-12-21 2021-12-17 0.530 1,178,000 -304,800 0.55% 624,340
2021-12-20 2021-12-16 0.500 1,482,800 +42,800 0.69% 741,400
2021-12-16 2021-12-14 0.530 1,440,000 -169,600 0.67% 763,200
2021-12-15 2021-12-13 0.520 1,609,600 +407,400 0.75% 836,992
2021-12-14 2021-12-10 0.570 1,202,200 -105,600 0.56% 685,254
2021-12-13 2021-12-09 0.590 1,307,800 -20,000 0.61% 771,602
2021-12-10 2021-12-08 0.600 1,327,800 +559,600 0.62% 796,680
2021-12-09 2021-12-07 0.650 768,200 -12,000 0.36% 499,330
2021-12-08 2021-12-06 0.580 780,200 +1,200 0.36% 452,516
2021-12-07 2021-12-03 0.560 779,000 -800 0.36% 436,240
2021-12-06 2021-12-02 0.570 779,800 +200 0.36% 444,486
2021-12-03 2021-12-01 0.570 779,600 +20,200 0.36% 444,372
2021-12-02 2021-11-30 0.580 759,400 +200 0.35% 440,452
2021-12-01 2021-11-29 0.600 759,200 +200 0.35% 455,520
2021-11-29 2021-11-25 0.580 759,000 -1,200 0.35% 440,220
2021-11-25 2021-11-23 0.560 760,200 +26,800 0.35% 425,712
2021-11-11 2021-11-09 0.580 733,400 -2,000 0.34% 425,372
2021-11-10 2021-11-08 0.620 735,400 +200 0.34% 455,948
2021-11-09 2021-11-05 0.560 735,200 +1,600 0.34% 411,712
2021-11-04 2021-11-02 0.530 733,600 +4,000 0.34% 388,808
2021-11-03 2021-11-01 0.590 729,600 +800 0.34% 430,464
2021-10-29 2021-10-27 0.610 728,800 +800 0.34% 444,568
2021-10-27 2021-10-25 0.650 728,000 +800 0.34% 473,200
2021-10-18 2021-10-12 0.650 727,200 +1,400 0.34% 472,680
2021-10-05 2021-09-30 0.720 725,800 -4,000 0.34% 522,576
2021-09-23 2021-09-20 0.670 729,800 +8,000 0.34% 488,966
2021-09-15 2021-09-13 0.710 721,800 -400 0.34% 512,478
2021-09-10 2021-09-08 0.750 722,200 -3,000 0.34% 541,650
2021-09-07 2021-09-03 0.790 725,200 -23,000 0.34% 572,908
2021-09-01 2021-08-30 0.700 748,200 -4,000 0.35% 523,740
2021-08-30 2021-08-26 0.670 752,200 +8,000 0.35% 503,974
2021-08-26 2021-08-24 0.730 744,200 -10,000 0.35% 543,266
2021-08-24 2021-08-20 0.740 754,200 -30,200 0.35% 558,108
2021-08-19 2021-08-17 0.790 784,400 -7,600 0.37% 619,676
2021-08-10 2021-08-06 0.790 792,000 +23,200 0.37% 625,680
2021-08-05 2021-08-03 0.700 768,800 +10,000 0.36% 538,160
2021-07-27 2021-07-23 0.650 758,800 +2,000 0.35% 493,220
2021-07-21 2021-07-19 0.680 756,800 -30,000 0.35% 514,624
2021-07-19 2021-07-15 0.660 786,800 +4,600 0.37% 519,288
2021-07-16 2021-07-14 0.650 782,200 +20,000 0.36% 508,430
2021-07-15 2021-07-13 0.660 762,200 +6,000 0.35% 503,052
2021-07-13 2021-07-09 0.660 756,200 +13,000 0.35% 499,092
2021-07-08 2021-07-06 0.680 743,200 +27,000 0.35% 505,376
2021-07-07 2021-07-05 0.710 716,200 -3,200 0.33% 508,502
2021-07-06 2021-07-02 0.700 719,400 +121,400 0.33% 503,580
2021-07-05 2021-06-30 0.750 598,000 -26,200 0.28% 448,500
2021-07-02 2021-06-29 0.750 624,200 -26,800 0.29% 468,150
2021-06-30 2021-06-28 0.680 651,000 -6,600 0.30% 442,680
2021-06-29 2021-06-25 0.680 657,600 +6,600 0.31% 447,168
2021-06-24 2021-06-22 0.670 651,000 +2,000 0.30% 436,170
2021-06-22 2021-06-18 0.790 649,000 -15,000 0.30% 512,710
2021-06-21 2021-06-17 0.780 664,000 -800 0.31% 517,920
2021-06-18 2021-06-16 0.750 664,800 +9,600 0.31% 498,600
2021-06-15 2021-06-10 0.870 655,200 -89,400 0.31% 570,024
2021-06-11 2021-06-09 0.730 744,600 -2,200 0.35% 543,558
2021-06-10 2021-06-08 0.720 746,800 -73,000 0.35% 537,696
2021-06-09 2021-06-07 0.720 819,800 +4,400 0.38% 590,256
2021-06-08 2021-06-04 0.690 815,400 -2,600 0.38% 562,626
2021-06-07 2021-06-03 0.700 818,000 +2,600 0.38% 572,600
2021-06-04 2021-06-02 0.650 815,400 -400 0.38% 530,010
2021-06-02 2021-05-31 0.670 815,800 -60,200 0.38% 546,586
2021-06-01 2021-05-28 0.640 876,000 -1,000 0.41% 560,640
2021-05-31 2021-05-27 0.620 877,000 -6,800 0.41% 543,740
2021-05-28 2021-05-26 0.670 883,800 -252,800 0.41% 592,146
2021-05-27 2021-05-25 0.600 1,136,600 +143,400 0.53% 681,960
2021-05-26 2021-05-24 0.620 993,200 -82,200 0.46% 615,784
2021-05-25 2021-05-21 0.630 1,075,400 +10,400 0.50% 677,502
2021-05-24 2021-05-20 0.630 1,065,000 +298,600 0.50% 670,950
2021-05-21 2021-05-18 0.790 766,400 -28,000 0.36% 605,456
2021-05-20 2021-05-17 0.770 794,400 +32,200 0.37% 611,688
2021-05-18 2021-05-14 0.760 762,200 -2,000 0.35% 579,272
2021-05-17 2021-05-13 0.780 764,200 -54,400 0.36% 596,076
2021-05-14 2021-05-12 0.800 818,600 -323,000 0.38% 654,880
2021-05-13 2021-05-11 0.570 1,141,600 -19,400 0.53% 650,712
2021-05-11 2021-05-07 0.580 1,161,000 -3,000 0.54% 673,380
2021-05-10 2021-05-06 0.530 1,164,000 +14,600 0.54% 616,920
2021-05-05 2021-05-03 0.500 1,149,400 +47,000 0.54% 574,700
2021-05-04 2021-04-30 0.490 1,102,400 -16,200 0.51% 540,176
2021-04-01 2021-03-30 0.540 1,118,600 +74,200 0.52% 604,044
2021-03-31 2021-03-29 0.500 1,044,400 +37,800 0.49% 522,200
2021-03-30 2021-03-26 0.660 1,006,600 +34,600 0.47% 664,356
2021-03-29 2021-03-25 0.640 972,000 -51,000 0.45% 622,080
2021-03-26 2021-03-24 0.560 1,023,000 -55,800 0.48% 572,880
2021-03-23 2021-03-19 0.490 1,078,800 +18,400 0.50% 528,612
2021-03-22 2021-03-18 0.470 1,060,400 -200 0.49% 498,388
2021-03-19 2021-03-17 0.520 1,060,600 +18,800 0.49% 551,512
2021-03-18 2021-03-16 0.550 1,041,800 -11,400 0.49% 572,990
2021-03-16 2021-03-12 0.580 1,053,200 -20,800 0.49% 610,856
2021-03-15 2021-03-11 0.570 1,074,000 -13,400 0.50% 612,180
2021-03-12 2021-03-10 0.530 1,087,400 -85,000 0.51% 576,322
2021-03-11 2021-03-09 0.640 1,172,400 +4,000 0.55% 750,336
2021-03-10 2021-03-08 0.670 1,168,400 +13,000 0.54% 782,828
2021-03-09 2021-03-05 0.690 1,155,400 +23,600 0.54% 797,226
2021-03-08 2021-03-04 0.710 1,131,800 -127,000 0.53% 803,578
2021-03-05 2021-03-03 0.660 1,258,800 -63,600 0.59% 830,808
2021-03-04 2021-03-02 0.495 1,322,400 -170,400 0.62% 654,588
2021-03-03 2021-03-01 0.495 1,492,800 -41,600 0.70% 738,936
2021-03-02 2021-02-26 0.590 1,534,400 +55,400 0.71% 905,296
2021-03-01 2021-02-25 0.540 1,479,000 -9,000 0.69% 798,660
2021-02-26 2021-02-24 0.400 1,488,000 +16,200 0.69% 595,200
2021-02-25 2021-02-23 0.375 1,471,800 -200 0.69% 551,925
2021-02-24 2021-02-22 0.380 1,472,000 -59,600 0.69% 559,360
2021-02-23 2021-02-19 0.360 1,531,600 +55,800 0.71% 551,376
2021-02-22 2021-02-18 0.315 1,475,800 +200 0.69% 464,877
2021-02-18 2021-02-16 0.290 1,475,600 -59,800 0.69% 427,924
2021-02-17 2021-02-11 0.290 1,535,400 +2,000 0.71% 445,266
2021-02-05 2021-02-03 0.300 1,533,400 +1,000 0.71% 460,020
2021-02-04 2021-02-02 0.310 1,532,400 -200 0.71% 475,044
2021-01-26 2021-01-22 0.350 1,532,600 -1,800 0.71% 536,410
2021-01-22 2021-01-20 0.370 1,534,400 +41,200 0.71% 567,728
2021-01-21 2021-01-19 0.380 1,493,200 +600 0.70% 567,416
2021-01-19 2021-01-15 0.280 1,492,600 +20,000 0.69% 417,928
2021-01-18 2021-01-14 0.280 1,472,600 +90,000 0.69% 412,328
2021-01-13 2021-01-11 0.265 1,382,600 +2,000 0.64% 366,389
2021-01-08 2021-01-06 0.310 1,380,600 -200 0.64% 427,986
2021-01-07 2021-01-05 0.300 1,380,800 +139,800 0.64% 414,240
2021-01-05 2020-12-31 0.325 1,241,000 +200 0.58% 403,325
2020-12-29 2020-12-24 0.270 1,240,800 +2,800 0.58% 335,016
2020-12-28 2020-12-22 0.300 1,238,000 +20,000 0.58% 371,400
2020-12-21 2020-12-17 0.260 1,218,000 -16,200 0.57% 316,680
2020-12-18 2020-12-16 0.270 1,234,200 +8,400 0.57% 333,234
2020-12-16 2020-12-14 0.290 1,225,800 +200 0.57% 355,482
2020-12-15 2020-12-11 0.290 1,225,600 +25,000 0.57% 355,424
2020-12-14 2020-12-10 0.340 1,200,600 +87,400 0.56% 408,204
2020-12-11 2020-12-09 0.365 1,113,200 +4,000 0.52% 406,318
2020-12-10 2020-12-08 0.360 1,109,200 +4,000 0.52% 399,312
2020-12-03 2020-12-01 0.380 1,105,200 +9,800 0.51% 419,976
2020-12-02 2020-11-30 0.370 1,095,400 +60,000 0.51% 405,298
2020-11-30 2020-11-26 0.390 1,035,400 +96,200 0.48% 403,806
2020-11-27 2020-11-25 0.430 939,200 +37,000 0.44% 403,856
2020-11-20 2020-11-18 0.440 902,200 +13,400 0.42% 396,968
2020-11-19 2020-11-17 0.440 888,800 +14,600 0.41% 391,072
2020-11-18 2020-11-16 0.460 874,200 +10,800 0.41% 402,132
2020-11-17 2020-11-13 0.470 863,400 +3,600 0.40% 405,798
2020-11-16 2020-11-12 0.470 859,800 +3,000 0.40% 404,106
2020-11-11 2020-11-09 0.465 856,800 +104,000 0.40% 398,412
2020-11-10 2020-11-06 0.470 752,800 +37,000 0.35% 353,816
2020-11-09 2020-11-05 0.480 715,800 +1,800 0.33% 343,584
2020-11-05 2020-11-03 0.475 714,000 +2,800 0.33% 339,150
2020-11-04 2020-11-02 0.490 711,200 +3,200 0.33% 348,488
2020-11-02 2020-10-29 0.530 708,000 -200 0.33% 375,240
2020-10-30 2020-10-28 0.520 708,200 -8,000 0.33% 368,264
2020-10-20 2020-10-16 0.485 716,200 +94,000 0.33% 347,357
2020-10-15 2020-10-12 0.485 622,200 +3,000 0.29% 301,767
2020-10-12 2020-10-08 0.480 619,200 +200 0.29% 297,216
2020-09-30 2020-09-28 0.475 619,000 -200 0.29% 294,025
2020-09-24 2020-09-22 0.510 619,200 -200 0.29% 315,792
2020-09-22 2020-09-18 0.490 619,400 -200 0.29% 303,506
2020-09-21 2020-09-17 0.520 619,600 +40,200 0.29% 322,192
2020-09-17 2020-09-15 0.495 579,400 +5,000 0.27% 286,803
2020-09-15 2020-09-11 0.495 574,400 +200 0.27% 284,328
2020-09-10 2020-09-08 0.490 574,200 +200 0.27% 281,358
2020-09-09 2020-09-07 0.500 574,000 +200 0.27% 287,000
2020-09-07 2020-09-03 0.480 573,800 +8,000 0.27% 275,424
2020-07-17 2020-07-15 0.740 565,800 +1,400 0.26% 418,692
2020-07-13 2020-07-09 0.840 564,400 -1,400 0.26% 474,096
2020-07-10 2020-07-08 0.790 565,800 -100,000 0.26% 446,982
2020-07-08 2020-07-06 0.680 665,800 -16,000 0.31% 452,744
2020-07-07 2020-07-03 0.650 681,800 +16,000 0.32% 443,170
2020-06-30 2020-06-26 0.680 665,800 -15,200 0.31% 452,744
2020-06-29 2020-06-24 0.710 681,000 +15,400 0.32% 483,510
2020-06-26 2020-06-23 0.760 665,600 -400 0.31% 505,856
2020-06-24 2020-06-22 0.740 666,000 -20,000 0.31% 492,840
2020-06-19 2020-06-17 0.740 686,000 -9,800 0.32% 507,640
2020-06-16 2020-06-12 0.760 695,800 +9,800 0.32% 528,808
2020-06-12 2020-06-10 0.770 686,000 +50,000 0.32% 528,220
2020-06-11 2020-06-09 0.740 636,000 +50,000 0.30% 470,640
2020-06-10 2020-06-08 0.740 586,000 +2,800 0.27% 433,640
2020-06-09 2020-06-05 0.770 583,200 -40,000 0.27% 449,064
2020-06-08 2020-06-04 0.800 623,200 -25,000 0.29% 498,560
2020-06-05 2020-06-03 0.720 648,200 +24,000 0.30% 466,704
2020-05-25 2020-05-21 0.700 624,200 -14,200 0.29% 436,940
2020-05-22 2020-05-20 0.720 638,400 +39,800 0.30% 459,648
2020-05-21 2020-05-19 0.650 598,600 +400 0.28% 389,090
2020-05-20 2020-05-18 0.680 598,200 -45,000 0.28% 406,776
2020-05-19 2020-05-15 0.710 643,200 -50,000 0.30% 456,672
2020-05-18 2020-05-14 0.750 693,200 +95,000 0.32% 519,900
2020-05-08 2020-05-06 0.730 598,200 +20,000 0.28% 436,686
2020-05-06 2020-05-04 0.710 578,200 +1,600 0.27% 410,522
2020-05-04 2020-04-28 0.750 576,600 +12,000 0.27% 432,450
2020-04-21 2020-04-17 0.790 564,600 +44,000 0.26% 446,034
2020-04-06 2020-04-02 0.840 520,600 -4,600 0.24% 437,304
2020-04-03 2020-04-01 0.800 525,200 +4,600 0.24% 420,160
2020-04-01 2020-03-30 0.840 520,600 -1,600 0.24% 437,304
2020-03-31 2020-03-27 0.900 522,200 -68,400 0.24% 469,980
2020-03-19 2020-03-17 0.850 590,600 +400 0.27% 502,010
2020-03-06 2020-03-04 1.020 590,200 -4,000 0.27% 602,004
2020-02-27 2020-02-25 1.090 594,200 +200 0.28% 647,678
2020-02-25 2020-02-21 1.140 594,000 +200 0.28% 677,160
2020-02-24 2020-02-20 1.150 593,800 -4,200 0.28% 682,870
2020-02-21 2020-02-19 1.140 598,000 -15,400 0.28% 681,720
2020-02-20 2020-02-18 1.170 613,400 -200 0.29% 717,678
2020-02-17 2020-02-13 1.160 613,600 -200 0.29% 711,776
2020-02-13 2020-02-11 1.140 613,800 -138,200 0.29% 699,732
2020-02-12 2020-02-10 1.150 752,000 +136,000 0.35% 864,800
2020-02-11 2020-02-07 1.180 616,000 +600 0.29% 726,880
2020-02-10 2020-02-06 1.150 615,400 -14,800 0.29% 707,710
2020-02-07 2020-02-05 1.190 630,200 +3,600 0.29% 749,938
2020-02-04 2020-01-31 0.930 626,600 +2,800 0.29% 582,738
2020-02-03 2020-01-30 0.980 623,800 +4,400 0.29% 611,324
2020-01-31 2020-01-29 1.060 619,400 -7,000 0.29% 656,564
2020-01-30 2020-01-24 1.160 626,400 +7,000 0.29% 726,624
2020-01-29 2020-01-22 1.180 619,400 -20,800 0.29% 730,892
2020-01-23 2020-01-21 1.330 640,200 +68,000 0.30% 851,466
2020-01-22 2020-01-20 1.420 572,200 -134,000 0.27% 812,524
2020-01-21 2020-01-17 1.480 706,200 -123,400 0.33% 1,045,176
2020-01-20 2020-01-16 1.580 829,600 +182,400 0.39% 1,310,768
2020-01-17 2020-01-15 1.550 647,200 +20,000 0.30% 1,003,160
2020-01-16 2020-01-14 1.480 627,200 -6,000 0.29% 928,256
2020-01-15 2020-01-13 1.430 633,200 +5,600 0.29% 905,476
2020-01-14 2020-01-10 1.430 627,600 +400 0.29% 897,468
2020-01-13 2020-01-09 1.460 627,200 +100,000 0.29% 915,712
2020-01-08 2020-01-06 1.410 527,200 -12,200 0.25% 743,352
2020-01-07 2020-01-03 1.440 539,400 +9,000 0.25% 776,736
2020-01-03 2019-12-31 1.420 530,400 -30,000 0.25% 753,168
2020-01-02 2019-12-27 1.450 560,400 +10,200 0.26% 812,580
2019-12-30 2019-12-24 1.420 550,200 -18,600 0.26% 781,284
2019-12-27 2019-12-20 1.390 568,800 -28,200 0.26% 790,632
2019-12-23 2019-12-19 1.440 597,000 -1,800 0.28% 859,680
2019-12-20 2019-12-18 1.450 598,800 +50,000 0.28% 868,260
2019-12-19 2019-12-17 1.460 548,800 -20,000 0.26% 801,248
2019-12-17 2019-12-13 1.410 568,800 -20,000 0.26% 802,008
2019-12-16 2019-12-12 1.420 588,800 +3,200 0.27% 836,096
2019-12-13 2019-12-11 1.400 585,600 +8,400 0.27% 819,840
2019-12-11 2019-12-09 1.400 577,200 -55,600 0.27% 808,080
2019-12-10 2019-12-06 1.440 632,800 +26,600 0.29% 911,232
2019-12-09 2019-12-05 1.380 606,200 -8,800 0.28% 836,556
2019-12-06 2019-12-04 1.270 615,000 -60,800 0.29% 781,050
2019-12-05 2019-12-03 1.300 675,800 +79,000 0.31% 878,540
2019-12-04 2019-12-02 1.240 596,800 -27,000 0.28% 740,032
2019-12-03 2019-11-29 1.220 623,800 +11,800 0.29% 761,036
2019-12-02 2019-11-28 1.200 612,000 +46,200 0.28% 734,400
2019-11-29 2019-11-27 1.370 565,800 -490,000 0.26% 775,146
2019-11-28 2019-11-26 1.590 1,055,800 +552,200 0.49% 1,678,722
2019-11-25 2019-11-21 1.360 503,600 -50,000 0.23% 684,896
2019-11-14 2019-11-12 1.420 553,600 +29,000 0.26% 786,112
2019-11-12 2019-11-08 1.450 524,600 -10,200 0.24% 760,670
2019-11-08 2019-11-06 1.450 534,800 -200 0.25% 775,460
2019-11-05 2019-11-01 1.460 535,000 +8,400 0.25% 781,100
2019-11-04 2019-10-31 1.490 526,600 -106,000 0.25% 784,634
2019-11-01 2019-10-30 1.490 632,600 +29,400 0.29% 942,574
2019-10-31 2019-10-29 1.600 603,200 +10,000 0.28% 965,120
2019-10-30 2019-10-28 1.580 593,200 -7,000 0.28% 937,256
2019-10-28 2019-10-24 1.700 600,200 +7,000 0.28% 1,020,340
2019-10-25 2019-10-23 1.720 593,200 +204,000 0.28% 1,020,304
2019-10-24 2019-10-22 1.850 389,200 +4,000 0.18% 720,020
2019-10-23 2019-10-21 1.920 385,200 +11,000 0.18% 739,584
2019-10-22 2019-10-18 2.040 374,200 +16,600 0.17% 763,368
2019-10-21 2019-10-17 2.060 357,600 +14,000 0.17% 736,656
2019-10-10 2019-10-08 2.560 343,600 +4,600 0.16% 879,616
2019-09-17 2019-09-13 2.580 339,000 +600 0.16% 874,620
2019-09-13 2019-09-11 2.720 338,400 +7,800 0.16% 920,448
2019-09-10 2019-09-06 2.780 330,600 -3,400 0.15% 919,068
2019-09-03 2019-08-30 2.840 334,000 +800 0.16% 948,560
2019-08-16 2019-08-14 2.990 333,200 -14,200 0.16% 996,268
2019-08-14 2019-08-12 3.050 347,400 +8,000 0.16% 1,059,570
2019-08-13 2019-08-09 3.060 339,400 +4,600 0.16% 1,038,564
2019-08-08 2019-08-06 3.230 334,800 -1,000 0.16% 1,081,404
2019-08-02 2019-07-31 3.250 335,800 +29,000 0.16% 1,091,350
2019-07-08 2019-07-04 3.450 306,800 +3,400 0.14% 1,058,460
2019-06-27 2019-06-25 3.370 303,400 +16,000 0.14% 1,022,458
2019-06-21 2019-06-19 3.550 287,400 +8,000 0.13% 1,020,270
2019-05-29 2019-05-27 3.700 279,400 +7,000 0.13% 1,033,780
2019-05-22 2019-05-20 3.750 272,400 -22,200 0.13% 1,021,500
2019-05-21 2019-05-17 3.900 294,600 -10,000 0.14% 1,148,940
2019-05-20 2019-05-16 3.980 304,600 +6,000 0.14% 1,212,308
2019-05-16 2019-05-14 3.960 298,600 +4,000 0.14% 1,182,456
2019-05-10 2019-05-08 4.090 294,600 -2,800 0.14% 1,204,914
2019-05-09 2019-05-07 4.100 297,400 -11,000 0.14% 1,219,340
2019-05-08 2019-05-06 4.140 308,400 +20,000 0.14% 1,276,776
2019-05-06 2019-05-02 4.100 288,400 +12,000 0.13% 1,182,440
2019-04-29 2019-04-25 4.410 276,400 +4,000 0.13% 1,218,924
2019-04-16 2019-04-12 4.550 272,400 +22,200 0.13% 1,239,420
2019-04-15 2019-04-11 4.660 250,200 -25,800 0.12% 1,165,932
2019-04-12 2019-04-10 4.750 276,000 -6,000 0.13% 1,311,000
2019-04-11 2019-04-09 4.680 282,000 +200 0.13% 1,319,760
2019-04-09 2019-04-04 4.730 281,800 -14,600 0.13% 1,332,914
2019-04-08 2019-04-03 4.710 296,400 -16,400 0.14% 1,396,044
2019-04-04 2019-04-02 4.660 312,800 -1,600 0.15% 1,457,648
2019-04-03 2019-04-01 4.470 314,400 -1,200 0.15% 1,405,368
2019-04-02 2019-03-29 4.510 315,600 -11,000 0.15% 1,423,356
2019-04-01 2019-03-28 4.170 326,600 -4,600 0.15% 1,361,922
2019-03-29 2019-03-27 4.250 331,200 +18,000 0.15% 1,407,600
2019-03-25 2019-03-21 4.460 313,200 -1,000 0.15% 1,396,872
2019-03-22 2019-03-20 4.400 314,200 +1,000 0.15% 1,382,480
2019-03-21 2019-03-19 4.550 313,200 +23,400 0.15% 1,425,060
2019-03-20 2019-03-18 4.640 289,800 -14,600 0.13% 1,344,672
2019-03-18 2019-03-14 4.700 304,400 -400 0.14% 1,430,680
2019-03-14 2019-03-12 4.750 304,800 +13,600 0.14% 1,447,800
2019-03-13 2019-03-11 4.750 291,200 +5,000 0.14% 1,383,200
2019-03-12 2019-03-08 4.750 286,200 +2,400 0.13% 1,359,450
2019-03-08 2019-03-06 4.830 283,800 +33,400 0.13% 1,370,754
2019-03-07 2019-03-05 4.840 250,400 +26,000 0.12% 1,211,936
2019-03-05 2019-03-01 4.900 224,400 +20,800 0.10% 1,099,560
2019-03-04 2019-02-28 4.900 203,600 -14,000 0.09% 997,640
2019-03-01 2019-02-27 4.920 217,600 +13,000 0.10% 1,070,592
2019-02-28 2019-02-26 4.910 204,600 -48,200 0.10% 1,004,586
2019-02-27 2019-02-25 4.960 252,800 +38,200 0.12% 1,253,888
2019-02-26 2019-02-22 4.950 214,600 +22,600 0.10% 1,062,270
2019-02-25 2019-02-21 4.990 192,000 +42,600 0.09% 958,080
2019-02-22 2019-02-20 5.110 149,400 +29,600 0.07% 763,434
2019-02-21 2019-02-19 5.100 119,800 -31,200 0.06% 610,980
2019-02-20 2019-02-18 5.150 151,000 -40,800 0.07% 777,650
2019-02-19 2019-02-15 5.120 191,800 +3,200 0.09% 982,016
2019-02-18 2019-02-14 5.240 188,600 -8,600 0.09% 988,264
2019-02-15 2019-02-13 5.300 197,200 +600 0.09% 1,045,160
2019-02-14 2019-02-12 5.290 196,600 +26,600 0.09% 1,040,014
2019-02-13 2019-02-11 5.330 170,000 +10,000 0.08% 906,100
2019-02-12 2019-02-08 5.450 160,000 -11,000 0.07% 872,000
2019-02-11 2019-02-04 5.510 171,000 -10,400 0.08% 942,210
2019-02-08 2019-01-31 5.640 181,400 -600 0.08% 1,023,096
2019-02-01 2019-01-30 5.970 182,000 +16,600 0.08% 1,086,540
2019-01-31 2019-01-29 6.040 165,400 +400 0.08% 999,016
2019-01-30 2019-01-28 6.110 165,000 +8,000 0.08% 1,008,150
2019-01-29 2019-01-25 6.190 157,000 +800 0.07% 971,830
2019-01-28 2019-01-24 6.160 156,200 +81,200 0.07% 962,192
2019-01-24 2019-01-22 6.400 75,000 -11,800 0.03% 480,000
2019-01-23 2019-01-21 6.470 86,800 -200 0.04% 561,596
2019-01-22 2019-01-18 6.480 87,000 -19,000 0.04% 563,760
2019-01-21 2019-01-17 6.480 106,000 -18,200 0.05% 686,880
2019-01-18 2019-01-16 6.500 124,200 +79,200 0.06% 807,300
2019-01-14 2019-01-10 6.600 45,000 -20,000 0.02% 297,000
2019-01-11 2019-01-09 6.600 65,000 +19,400 0.03% 429,000
2019-01-08 2019-01-04 6.580 45,600 +11,400 0.02% 300,048
2019-01-02 2018-12-27 6.600 34,200 -400 0.02% 225,720
2018-12-28 2018-12-24 6.500 34,600 -2,800 0.02% 224,900
2018-12-27 2018-12-20 6.630 37,400 +1,800 0.02% 247,962
2018-12-20 2018-12-18 6.660 35,600 -800 0.02% 237,096
2018-12-19 2018-12-17 6.620 36,400 +800 0.02% 240,968
2018-12-14 2018-12-12 6.620 35,600 +1,400 0.02% 235,672
2018-12-12 2018-12-10 6.780 34,200 -11,800 0.02% 231,876
2018-12-11 2018-12-07 6.800 46,000 -12,000 0.02% 312,800
2018-12-07 2018-12-05 6.770 58,000 -12,000 0.03% 392,660
2018-12-06 2018-12-04 6.770 70,000 +12,000 0.03% 473,900
2018-12-05 2018-12-03 6.850 58,000 +23,800 0.03% 397,300
2018-11-23 2018-11-21 6.810 34,200 +2,400 0.02% 232,902
2018-11-21 2018-11-19 6.910 31,800 -3,400 0.01% 219,738
2018-11-19 2018-11-15 7.322 35,200 +1,405 0.02% 257,746
2018-11-16 2018-11-14 7.312 33,795 -1,344 0.02% 247,106
2018-11-15 2018-11-13 7.322 35,139 +4,609 0.02% 257,299
2018-11-05 2018-11-01 7.239 30,530 -1,537 0.01% 221,007
2018-11-02 2018-10-31 7.270 32,067 +1,537 0.02% 233,135
2018-10-30 2018-10-26 7.281 30,530 -1,729 0.01% 222,279
2018-10-26 2018-10-24 7.270 32,259 +1,729 0.02% 234,531
2018-10-22 2018-10-18 7.218 30,530 -28,803 0.01% 220,371
2018-10-19 2018-10-16 7.208 59,333 +28,803 0.03% 427,657
2018-10-10 2018-10-08 7.374 30,530 -11,905 0.01% 225,140
2018-10-09 2018-10-05 7.395 42,435 -192 0.02% 313,817
2018-10-08 2018-10-04 7.187 42,627 -1,345 0.02% 306,357
2018-10-05 2018-10-03 7.281 43,972 +6,529 0.02% 320,145
2018-10-04 2018-10-02 7.281 37,443 +2,688 0.02% 272,610
2018-10-03 2018-09-28 7.676 34,755 -29,378 0.02% 266,795
2018-10-02 2018-09-27 7.218 64,133 -14,785 0.03% 462,923
2018-09-28 2018-09-26 7.291 78,918 -11,713 0.04% 575,397
2018-09-27 2018-09-24 7.229 90,631 -6,913 0.04% 655,133
2018-09-26 2018-09-21 7.239 97,544 +23,426 0.05% 706,121
2018-09-24 2018-09-20 7.343 74,118 -5,952 0.04% 544,260
2018-09-18 2018-09-14 7.281 80,070 -72,006 0.04% 582,962
2018-09-17 2018-09-13 7.260 152,076 -37,443 0.07% 1,104,046
2018-09-14 2018-09-12 7.208 189,519 +1,728 0.09% 1,366,005
2018-09-13 2018-09-11 7.218 187,791 -53,573 0.09% 1,355,506
2018-09-12 2018-09-10 7.260 241,364 +7,297 0.12% 1,752,261
2018-09-11 2018-09-07 7.291 234,067 +29,954 0.11% 1,706,600
2018-09-10 2018-09-06 7.354 204,113 -22,081 0.10% 1,500,959
2018-09-07 2018-09-05 7.531 226,194 +28,418 0.11% 1,703,385
2018-09-06 2018-09-04 7.676 197,776 +16,513 0.10% 1,518,220
2018-09-05 2018-09-03 7.697 181,263 +2,112 0.09% 1,395,234
2018-09-04 2018-08-31 7.906 179,151 +4,609 0.09% 1,416,298
2018-09-03 2018-08-30 8.333 174,542 -116,170 0.08% 1,454,399
2018-08-30 2018-08-28 8.312 290,712 +14,210 0.14% 2,416,347
2018-08-29 2018-08-27 8.364 276,502 +234,643 0.13% 2,312,636
2018-08-28 2018-08-24 8.281 41,859 -11,905 0.02% 346,617
2018-08-27 2018-08-23 8.353 53,764 -2,881 0.03% 449,117
2018-08-24 2018-08-22 8.322 56,645 -7,872 0.03% 471,413
2018-08-22 2018-08-20 8.176 64,517 +22,274 0.03% 527,518
2018-08-17 2018-08-15 8.124 42,243 -9,601 0.02% 343,197
2018-08-13 2018-08-09 8.385 51,844 +9,601 0.03% 434,698
2018-08-08 2018-08-06 8.374 42,243 -19,202 0.02% 353,756
2018-08-06 2018-08-02 8.416 61,445 -28,802 0.03% 517,120
2018-08-03 2018-08-01 8.406 90,247 -1,920 0.04% 758,577
2018-08-01 2018-07-30 8.426 92,167 -577 0.04% 776,636
2018-07-31 2018-07-27 8.426 92,744 -12,097 0.04% 781,498
2018-07-30 2018-07-26 8.416 104,841 -33,794 0.05% 882,340
2018-07-27 2018-07-25 8.406 138,635 -5,761 0.07% 1,165,306
2018-07-26 2018-07-24 8.437 144,396 +46,660 0.07% 1,218,242
2018-07-25 2018-07-23 8.416 97,736 +3,840 0.05% 822,545
2018-07-24 2018-07-20 8.406 93,896 +1,537 0.05% 789,249
2018-07-23 2018-07-19 8.520 92,359 +9,024 0.04% 786,912
2018-07-19 2018-07-17 8.468 83,335 +8,641 0.04% 705,686
2018-07-17 2018-07-13 8.489 74,694 +9,793 0.04% 634,069
2018-07-13 2018-07-11 8.458 64,901 -73,350 0.03% 548,910
2018-07-12 2018-07-10 8.447 138,251 +42,627 0.07% 1,167,838
2018-07-11 2018-07-09 8.489 95,624 +12,865 0.05% 811,742
2018-07-10 2018-07-06 8.447 82,759 -9,985 0.04% 699,084
2018-07-09 2018-07-05 8.437 92,744 -3,456 0.04% 782,464
2018-07-06 2018-07-04 8.478 96,200 +22,082 0.05% 815,630
2018-07-05 2018-07-03 8.624 74,118 -25,346 0.04% 639,216
2018-07-04 2018-06-29 8.624 99,464 -12,097 0.05% 857,807
2018-07-03 2018-06-28 8.520 111,561 -25,730 0.05% 950,516
2018-06-28 2018-06-26 8.520 137,291 -1,344 0.07% 1,169,739
2018-06-27 2018-06-25 8.656 138,635 +29,378 0.07% 1,199,962
2018-06-22 2018-06-20 8.635 109,257 -10,753 0.05% 943,403
2018-06-21 2018-06-19 8.489 120,010 -1,152 0.06% 1,018,752
2018-06-20 2018-06-15 8.687 121,162 -11,329 0.06% 1,052,509
2018-06-19 2018-06-14 8.687 132,491 +21,122 0.06% 1,150,922
2018-06-15 2018-06-13 8.958 111,369 -8,449 0.05% 997,600
2018-06-14 2018-06-12 8.947 119,818 +3,841 0.06% 1,072,034
2018-06-12 2018-06-08 9.083 115,977 +5,760 0.06% 1,053,372
2018-06-11 2018-06-07 9.218 110,217 -6,144 0.05% 1,015,981
2018-06-08 2018-06-06 9.333 116,361 +8,640 0.06% 1,085,948
2018-06-07 2018-06-05 9.218 107,721 -6,144 0.05% 992,972
2018-06-06 2018-06-04 9.208 113,865 -13,441 0.06% 1,048,422
2018-06-05 2018-06-01 9.197 127,306 +9,792 0.06% 1,170,855
2018-06-04 2018-05-31 9.301 117,514 -39,747 0.06% 1,093,036
2018-06-01 2018-05-30 8.999 157,261 -8,640 0.08% 1,415,234
2018-05-31 2018-05-29 9.145 165,901 +29,954 0.08% 1,517,180
2018-05-30 2018-05-28 9.062 135,947 +4,224 0.07% 1,231,920
2018-05-29 2018-05-25 9.041 131,723 -2,880 0.06% 1,190,899
2018-05-28 2018-05-24 9.291 134,603 -9,409 0.07% 1,250,585
2018-05-25 2018-05-23 9.426 144,012 +16,706 0.07% 1,357,503
2018-05-24 2018-05-21 9.426 127,306 -11,713 0.06% 1,200,027
2018-05-23 2018-05-18 9.333 139,019 +97,544 0.07% 1,297,405
2018-05-21 2018-05-17 9.551 41,475 -192 0.02% 396,141
2018-05-17 2018-05-15 9.331 41,667 +1,297 0.02% 388,814
2018-05-16 2018-05-14 9.138 40,370 +1,488 0.02% 368,899
2018-05-14 2018-05-10 8.880 38,882 +1,302 0.02% 345,270
2018-05-04 2018-05-02 8.837 37,580 -930 0.02% 332,092
2018-05-03 2018-04-30 8.815 38,510 +744 0.02% 339,483
2018-04-30 2018-04-26 8.815 37,766 -930 0.02% 332,924
2018-04-27 2018-04-25 8.783 38,696 -12,278 0.02% 339,874
2018-04-26 2018-04-24 8.762 50,974 -1,489 0.03% 446,618
2018-04-25 2018-04-23 8.654 52,463 +745 0.03% 454,024
2018-04-23 2018-04-19 8.676 51,718 -22,139 0.03% 448,689
2018-04-20 2018-04-18 8.600 73,857 -3,721 0.04% 635,202
2018-04-19 2018-04-17 8.590 77,578 +2,605 0.04% 666,370
2018-04-18 2018-04-16 8.600 74,973 +7,255 0.04% 644,800
2018-04-16 2018-04-12 8.858 67,718 +1,117 0.03% 599,876
2018-04-13 2018-04-11 8.643 66,601 +3,720 0.03% 575,661
2018-04-12 2018-04-10 8.633 62,881 +745 0.03% 542,832
2018-04-10 2018-04-06 8.600 62,136 +744 0.03% 534,396
2018-04-09 2018-04-04 8.762 61,392 -186 0.03% 537,897
2018-04-06 2018-04-03 8.815 61,578 -26,232 0.03% 542,837
2018-04-03 2018-03-28 8.869 87,810 -43,904 0.04% 778,804
2018-03-27 2018-03-23 8.987 131,714 -1,861 0.07% 1,183,773
2018-03-22 2018-03-20 9.482 133,575 -9,674 0.07% 1,266,554
2018-03-21 2018-03-19 9.407 143,249 +9,116 0.07% 1,347,503
2018-03-20 2018-03-16 9.181 134,133 -1,116 0.07% 1,231,469
2018-03-19 2018-03-15 9.073 135,249 -53,207 0.07% 1,227,175
2018-03-16 2018-03-14 8.869 188,456 +558 0.09% 1,671,452
2018-03-15 2018-03-13 8.729 187,898 -18,603 0.09% 1,640,243
2018-03-14 2018-03-12 8.762 206,501 +93,018 0.10% 1,809,297
2018-03-07 2018-03-05 8.729 113,483 -4,093 0.06% 990,642
2018-03-06 2018-03-02 8.762 117,576 +4,837 0.06% 1,030,164
2018-03-02 2018-02-28 8.815 112,739 +9,302 0.06% 993,844
2018-03-01 2018-02-27 8.848 103,437 -1,674 0.05% 915,179
2018-02-28 2018-02-26 8.848 105,111 -2,791 0.05% 929,990
2018-02-27 2018-02-23 8.805 107,902 +7,442 0.05% 950,043
2018-02-23 2018-02-21 8.794 100,460 +10,046 0.05% 883,439
2018-02-20 2018-02-13 8.751 90,414 -1,116 0.05% 791,207
2018-02-13 2018-02-09 8.783 91,530 +930 0.05% 803,925
2018-02-12 2018-02-08 8.805 90,600 -1,116 0.05% 797,705
2018-02-09 2018-02-07 8.708 91,716 +10,232 0.05% 798,657
2018-02-08 2018-02-06 8.762 81,484 +19,534 0.04% 713,937
2018-02-07 2018-02-05 9.095 61,950 +8,185 0.03% 563,432
2018-02-06 2018-02-02 9.374 53,765 +24,371 0.03% 504,018
2018-02-05 2018-02-01 9.374 29,394 +10,232 0.01% 275,553
2018-01-22 2018-01-18 9.622 19,162 -2,790 0.01% 184,372
2018-01-18 2018-01-16 9.708 21,952 -3,163 0.01% 213,104
2018-01-16 2018-01-12 9.815 25,115 +2,791 0.01% 246,510
2018-01-09 2018-01-05 10.159 22,324 -931 0.01% 226,795
2018-01-05 2018-01-03 10.063 23,255 -558 0.01% 234,003
2017-12-27 2017-12-21 9.740 23,813 -744 0.01% 231,938
2017-12-22 2017-12-20 9.718 24,557 -1,116 0.01% 238,657
2017-12-20 2017-12-18 10.433 25,673 +1,962 0.01% 267,850
2017-12-19 2017-12-15 10.467 23,711 -8,914 0.01% 248,178
2017-12-18 2017-12-14 10.512 32,625 +1,605 0.02% 342,943
2017-12-12 2017-12-08 10.770 31,020 -535 0.02% 334,076
2017-12-11 2017-12-07 10.882 31,555 -1,961 0.02% 343,377
2017-12-08 2017-12-06 10.680 33,516 -1,070 0.02% 357,949
2017-12-07 2017-12-05 10.859 34,586 -1,070 0.02% 375,584
2017-12-01 2017-11-29 10.893 35,656 -5,883 0.02% 388,404
2017-11-28 2017-11-24 10.545 41,539 -3,387 0.02% 438,042
2017-11-24 2017-11-22 10.377 44,926 +713 0.02% 466,199
2017-11-23 2017-11-21 10.343 44,213 +2,852 0.02% 457,312
2017-11-22 2017-11-20 10.489 41,361 +535 0.02% 433,845
2017-11-21 2017-11-17 10.635 40,826 +892 0.02% 434,187
2017-11-20 2017-11-16 10.657 39,934 -1,961 0.02% 425,597
2017-11-17 2017-11-15 10.848 41,895 +1,069 0.02% 454,486
2017-11-16 2017-11-14 10.960 40,826 +3,922 0.02% 447,469
2017-11-15 2017-11-13 10.882 36,904 -356 0.02% 401,584
2017-11-13 2017-11-09 10.916 37,260 -892 0.02% 406,712
2017-11-10 2017-11-08 10.803 38,152 -1,782 0.02% 412,169
2017-11-09 2017-11-07 10.972 39,934 +3,744 0.02% 438,140
2017-11-06 2017-11-02 11.162 36,190 -535 0.02% 403,965
2017-11-03 2017-11-01 11.151 36,725 +1,069 0.02% 409,524
2017-11-01 2017-10-30 11.375 35,656 +1,248 0.02% 405,604
2017-10-25 2017-10-23 11.667 34,408 +713 0.02% 401,443
2017-10-23 2017-10-19 11.779 33,695 +1,248 0.02% 396,905
2017-10-19 2017-10-17 11.914 32,447 -1,961 0.02% 386,572
2017-10-18 2017-10-16 12.654 34,408 +6,240 0.02% 435,412
2017-10-17 2017-10-13 13.574 28,168 -9,984 0.01% 382,360
2017-10-16 2017-10-12 13.686 38,152 -3,922 0.02% 522,166
2017-10-13 2017-10-11 12.093 42,074 -891 0.02% 508,820
2017-10-12 2017-10-10 11.712 42,965 -2,674 0.02% 503,207
2017-10-11 2017-10-09 11.555 45,639 -3,566 0.02% 527,357
2017-10-10 2017-10-06 11.690 49,205 -37,438 0.03% 575,186
2017-10-09 2017-10-04 11.600 86,643 +4,457 0.05% 1,005,045
2017-10-04 2017-09-29 11.600 82,186 -5,349 0.04% 953,345
2017-10-03 2017-09-28 11.465 87,535 -9,805 0.05% 1,003,608
2017-09-29 2017-09-27 11.690 97,340 -9,805 0.05% 1,137,865
2017-09-28 2017-09-26 11.690 107,145 -357 0.06% 1,252,481
2017-09-27 2017-09-25 11.779 107,502 +5,349 0.06% 1,266,303
2017-09-26 2017-09-22 11.600 102,153 +1,782 0.05% 1,184,959
2017-09-20 2017-09-18 11.443 100,371 +58,832 0.05% 1,148,524
2017-09-13 2017-09-11 11.443 41,539 +2,674 0.02% 475,322
2017-09-07 2017-09-05 11.443 38,865 +13,371 0.02% 444,724
2017-09-06 2017-09-04 11.420 25,494 +8,914 0.01% 291,150
2017-09-05 2017-09-01 11.533 16,580 -2,139 0.01% 191,209
2017-08-31 2017-08-29 10.545 18,719 +535 0.01% 197,398
2017-08-16 2017-08-14 10.826 18,184 +534 0.01% 196,856
2017-08-14 2017-08-10 11.016 17,650 -2,852 0.01% 194,441
2017-08-07 2017-08-03 11.151 20,502 +535 0.01% 228,620
2017-08-01 2017-07-28 11.106 19,967 +535 0.01% 221,758
2017-07-25 2017-07-21 11.218 19,432 -713 0.01% 217,996
2017-07-19 2017-07-17 11.117 20,145 +2,852 0.01% 223,961
2017-07-13 2017-07-11 11.016 17,293 +357 0.01% 190,508
2017-07-10 2017-07-06 11.162 16,936 -3,566 0.01% 189,045
2017-07-04 2017-06-30 10.882 20,502 +357 0.01% 223,100
2017-06-28 2017-06-26 11.218 20,145 -2,675 0.01% 225,995
2017-06-27 2017-06-23 11.196 22,820 -534 0.01% 255,492
2017-06-26 2017-06-22 11.095 23,354 -7,132 0.01% 259,113
2017-06-23 2017-06-21 11.140 30,486 +2,675 0.02% 339,611
2017-06-20 2017-06-16 10.657 27,811 +534 0.01% 296,396
2017-06-14 2017-06-12 10.770 27,277 -534 0.01% 293,765
2017-06-13 2017-06-09 10.097 27,811 -6,418 0.01% 280,796
2017-06-12 2017-06-08 10.377 34,229 +534 0.02% 355,196
2017-06-08 2017-06-06 10.467 33,695 -2,139 0.02% 352,678
2017-05-25 2017-05-23 10.523 35,834 +7,131 0.02% 377,077
2017-05-24 2017-05-22 10.714 28,703 -4,278 0.01% 307,512
2017-05-16 2017-05-12 11.606 32,981 +1,133 0.02% 382,778
2017-04-19 2017-04-13 11.118 31,848 -1,722 0.02% 354,088
2017-04-13 2017-04-11 10.653 33,570 -860 0.02% 357,633
2017-04-12 2017-04-10 10.897 34,430 +2,582 0.02% 375,195
2017-04-05 2017-03-31 11.269 31,848 -2,755 0.02% 358,898
2017-04-03 2017-03-30 10.688 34,603 +517 0.02% 369,844
2017-03-31 2017-03-29 10.886 34,086 +688 0.02% 371,051
2017-03-30 2017-03-28 10.944 33,398 +1,550 0.02% 365,501
2017-03-29 2017-03-27 11.048 31,848 +172 0.02% 351,868
2017-03-23 2017-03-21 11.618 31,676 -1,722 0.02% 368,000
2017-03-22 2017-03-20 11.211 33,398 -34,258 0.02% 374,425
2017-03-21 2017-03-17 11.211 67,656 -12,050 0.04% 758,492
2017-03-20 2017-03-16 12.082 79,706 -1,722 0.04% 963,034
2017-03-16 2017-03-14 11.943 81,428 -4,648 0.04% 972,488
2017-03-15 2017-03-13 11.316 86,076 -172 0.05% 973,999
2017-03-08 2017-03-06 10.479 86,248 -2,583 0.05% 903,801
2017-03-02 2017-02-28 10.409 88,831 +4,304 0.05% 924,677
2017-02-24 2017-02-22 10.340 84,527 -1,033 0.05% 873,983
2017-02-22 2017-02-20 10.479 85,560 -7,574 0.05% 896,592
2017-02-21 2017-02-17 10.305 93,134 +1,721 0.05% 959,731
2017-02-20 2017-02-16 9.991 91,413 +2,582 0.05% 913,322
2017-02-14 2017-02-10 9.898 88,831 +17,216 0.05% 879,269
2017-02-13 2017-02-09 9.898 71,615 +2,582 0.04% 708,861
2017-02-10 2017-02-08 9.863 69,033 +4,304 0.04% 680,898
2017-02-09 2017-02-07 9.643 64,729 -689 0.04% 624,158
2017-02-02 2017-01-27 9.759 65,418 +3,271 0.04% 638,402
2017-01-20 2017-01-18 9.434 62,147 +4,304 0.03% 586,265
2017-01-18 2017-01-16 9.422 57,843 -344 0.03% 544,991
2017-01-16 2017-01-12 9.352 58,187 -1,033 0.03% 544,176
2017-01-05 2017-01-03 9.422 59,220 +10,329 0.03% 557,965
2017-01-04 2016-12-30 9.364 48,891 +344 0.03% 457,806
2016-12-30 2016-12-28 9.526 48,547 +6,886 0.03% 462,481
2016-12-21 2016-12-19 9.445 41,661 -3,271 0.02% 393,494
2016-12-14 2016-12-12 9.875 44,932 +3,271 0.02% 443,703
2016-12-13 2016-12-09 9.933 41,661 -4,820 0.02% 413,822
2016-11-30 2016-11-28 9.573 46,481 -172 0.03% 444,959
2016-11-17 2016-11-15 9.701 46,653 -689 0.03% 452,568
2016-11-11 2016-11-09 9.410 47,342 +172 0.03% 445,501
2016-11-01 2016-10-28 9.410 47,170 -17,215 0.03% 443,883
2016-10-17 2016-10-13 9.677 64,385 +172 0.03% 623,085
2016-10-13 2016-10-11 10.642 64,213 +8,925 0.03% 683,382
2016-10-12 2016-10-07 10.496 55,288 -1,477 0.03% 580,311
2016-10-05 2016-10-03 10.325 56,765 +16,406 0.03% 586,125
2016-10-03 2016-09-29 10.216 40,359 +492 0.02% 412,298
2016-09-30 2016-09-28 10.277 39,867 +493 0.02% 409,702
2016-09-29 2016-09-27 10.265 39,374 -1,149 0.02% 404,155
2016-09-28 2016-09-26 10.313 40,523 -2,133 0.02% 417,925
2016-09-22 2016-09-20 10.606 42,656 -820 0.02% 452,403
2016-09-21 2016-09-19 10.545 43,476 +820 0.02% 458,450
2016-09-20 2016-09-15 10.667 42,656 -656 0.02% 455,003
2016-09-13 2016-09-09 10.338 43,312 +984 0.02% 447,745
2016-09-07 2016-09-05 10.972 42,328 +1,805 0.02% 464,405
2016-09-06 2016-09-02 10.886 40,523 +1,969 0.02% 441,143
2016-09-02 2016-08-31 10.959 38,554 -51,679 0.02% 422,528
2016-09-01 2016-08-30 10.789 90,233 +8,203 0.05% 973,498
2016-08-29 2016-08-25 10.728 82,030 -2,789 0.05% 879,998
2016-08-26 2016-08-24 10.911 84,819 -16,898 0.05% 925,428
2016-08-25 2016-08-23 10.728 101,717 +77,108 0.06% 1,091,196
2016-08-19 2016-08-17 10.703 24,609 -328 0.01% 263,399
2016-08-11 2016-08-09 9.838 24,937 -2,461 0.01% 245,326
2016-08-04 2016-08-01 9.996 27,398 +984 0.02% 273,879
2016-08-03 2016-07-29 9.606 26,414 +4,102 0.01% 253,739
2016-07-29 2016-07-27 9.314 22,312 +492 0.01% 207,806
2016-07-28 2016-07-26 9.618 21,820 -16,242 0.01% 209,874
2016-07-27 2016-07-25 9.448 38,062 +492 0.02% 359,600
2016-07-26 2016-07-22 9.570 37,570 -20,179 0.02% 359,532
2016-07-25 2016-07-21 9.643 57,749 +1,476 0.03% 556,862
2016-07-19 2016-07-15 8.802 56,273 +4,594 0.03% 495,295
2016-07-14 2016-07-12 9.411 51,679 +24,937 0.03% 486,360
2016-07-12 2016-07-08 9.753 26,742 -37,406 0.02% 260,802
2016-07-11 2016-07-07 9.850 64,148 -49,218 0.04% 631,860
2016-07-08 2016-07-06 9.631 113,366 -656 0.06% 1,091,783
2016-07-06 2016-07-04 9.753 114,022 +98,436 0.06% 1,112,001
2016-06-24 2016-06-22 10.789 15,586 +328 0.01% 168,153
2016-05-10 2016-05-06 12.191 15,258 +985 0.01% 186,005
2016-05-04 2016-04-29 13.353 14,273 -582 0.01% 190,589
2016-04-28 2016-04-26 13.430 14,855 +1,251 0.01% 199,500
2016-04-26 2016-04-22 13.916 13,604 -938 0.01% 189,312
2016-04-25 2016-04-21 13.328 14,542 +938 0.01% 193,809
2016-04-15 2016-04-13 13.890 13,604 +1,564 0.01% 188,964
2016-04-11 2016-04-07 14.069 12,040 -313 0.01% 169,395
2016-04-07 2016-04-05 13.788 12,353 -626 0.01% 170,323
2016-03-17 2016-03-15 13.762 12,979 -7,818 0.01% 178,622
2016-03-16 2016-03-14 13.814 20,797 +9,538 0.01% 287,280
2016-03-04 2016-03-02 14.837 11,259 -1,094 0.01% 167,047
2016-02-03 2016-02-01 16.500 12,353 +1,094 0.01% 203,819
2016-01-11 2016-01-07 17.216 11,259 -938 0.01% 193,832
2015-11-26 2015-11-24 17.523 12,197 +469 0.01% 213,725
2015-11-25 2015-11-23 17.318 11,728 -469 0.01% 203,107
2015-10-29 2015-10-27 18.053 12,197 +359 0.01% 220,194
2015-10-28 2015-10-26 17.921 11,838 -1,518 0.01% 212,153
2015-10-26 2015-10-22 17.605 13,356 +1,366 0.01% 235,133
2015-10-23 2015-10-20 17.684 11,990 +152 0.01% 212,033
2015-10-16 2015-10-14 17.394 11,838 +910 0.01% 205,913
2015-10-13 2015-10-09 18.159 10,928 -910 0.01% 198,436
2015-10-09 2015-10-07 17.421 11,838 -759 0.01% 206,225
2015-09-25 2015-09-23 17.921 12,597 +910 0.01% 225,755
2015-08-26 2015-08-24 18.238 11,687 -151 0.01% 213,143
2015-08-20 2015-08-18 18.501 11,838 -3,795 0.01% 219,016
2015-08-18 2015-08-14 18.501 15,633 -60,710 0.01% 289,228
2015-08-14 2015-08-12 18.369 76,343 -910 0.05% 1,402,372
2015-08-04 2015-07-31 17.790 77,253 -3,795 0.05% 1,374,296
2015-07-31 2015-07-29 17.842 81,048 -7,588 0.05% 1,446,079
2015-07-30 2015-07-28 17.342 88,636 +151 0.05% 1,537,082
2015-07-27 2015-07-23 18.554 88,485 +911 0.05% 1,641,736
2015-07-24 2015-07-22 18.554 87,574 -2,125 0.05% 1,624,834
2015-07-23 2015-07-21 18.554 89,699 +8,803 0.06% 1,664,261
2015-07-20 2015-07-16 18.976 80,896 +12,901 0.05% 1,535,043
2015-07-16 2015-07-14 19.081 67,995 -607 0.04% 1,297,408
2015-07-15 2015-07-13 18.976 68,602 +10,472 0.04% 1,301,758
2015-07-13 2015-07-09 18.896 58,130 +759 0.03% 1,098,451
2015-07-10 2015-07-08 18.290 57,371 -7,285 0.03% 1,049,332
2015-07-08 2015-07-06 19.107 64,656 -5,312 0.04% 1,235,401
2015-07-07 2015-07-03 18.976 69,968 -2,884 0.04% 1,327,679
2015-07-06 2015-07-02 19.107 72,852 +759 0.04% 1,392,004
2015-07-03 2015-06-30 18.475 72,093 +13,204 0.04% 1,331,902
2015-07-02 2015-06-29 18.554 58,889 +4,098 0.03% 1,092,617
2015-06-30 2015-06-26 18.448 54,791 +10,169 0.03% 1,010,807
2015-06-29 2015-06-25 18.686 44,622 +2,277 0.03% 833,789
2015-06-26 2015-06-24 19.107 42,345 +4,705 0.02% 809,098
2015-06-25 2015-06-23 19.028 37,640 +1,669 0.02% 716,222
2015-06-24 2015-06-22 18.844 35,971 +6,375 0.02% 677,828
2015-06-23 2015-06-19 18.475 29,596 +3,794 0.02% 546,779
2015-06-22 2015-06-18 18.448 25,802 +4,250 0.02% 476,006
2015-06-19 2015-06-17 18.448 21,552 -1,973 0.01% 397,600
2015-06-11 2015-06-09 18.317 23,525 +1,669 0.01% 430,899
2015-06-09 2015-06-05 18.238 21,856 -3,035 0.01% 398,601
2015-06-08 2015-06-04 18.290 24,891 +5,312 0.01% 455,264
2015-06-03 2015-06-01 18.475 19,579 +1,063 0.01% 361,718
2015-06-02 2015-05-29 18.396 18,516 -608 0.01% 340,615
2015-05-26 2015-05-21 18.106 19,124 -1,517 0.01% 346,255
2015-05-20 2015-05-18 18.791 20,641 +2,125 0.01% 387,866
2015-05-12 2015-05-08 18.949 18,516 -304 0.01% 350,863
2015-05-07 2015-05-05 20.792 18,820 +1,217 0.01% 391,313
2015-05-06 2015-05-04 20.654 17,603 +1,443 0.01% 363,569
2015-05-05 2015-04-30 20.377 16,160 +289 0.01% 329,285
2015-05-04 2015-04-29 20.349 15,871 -433 0.01% 322,957
2015-04-30 2015-04-28 22.816 16,304 -866 0.01% 371,996
2015-04-29 2015-04-27 19.794 17,170 -2,597 0.01% 339,870
2015-04-28 2015-04-24 20.238 19,767 +5,916 0.01% 400,044
2015-04-27 2015-04-23 20.210 13,851 +1,443 0.01% 279,932
2015-04-24 2015-04-22 20.183 12,408 -866 0.01% 250,425
2015-04-20 2015-04-16 20.072 13,274 +433 0.01% 266,431
2015-04-17 2015-04-15 20.099 12,841 +288 0.01% 258,096
2015-04-16 2015-04-14 19.157 12,553 +866 0.01% 240,475
2015-04-15 2015-04-13 20.155 11,687 +1,154 0.01% 235,549
2015-04-10 2015-04-08 19.822 10,533 -1,875 0.01% 208,786
2015-04-02 2015-03-31 19.406 12,408 -289 0.01% 240,793
2015-04-01 2015-03-30 19.406 12,697 -12,841 0.01% 246,401
2015-03-20 2015-03-18 18.575 25,538 -1,732 0.02% 474,357
2015-03-19 2015-03-17 19.018 27,270 +289 0.02% 518,624
2015-03-16 2015-03-12 20.238 26,981 +577 0.02% 546,040
2015-03-11 2015-03-09 19.767 26,404 -4,905 0.02% 521,919
2015-03-03 2015-02-27 20.377 31,309 -13,419 0.02% 637,970
2015-02-26 2015-02-24 19.406 44,728 -1,876 0.03% 868,003
2015-02-23 2015-02-16 19.379 46,604 -721 0.03% 903,117
2015-02-13 2015-02-11 19.933 47,325 +721 0.03% 943,329
2015-02-12 2015-02-10 19.961 46,604 +722 0.03% 930,249
2015-02-11 2015-02-09 20.460 45,882 -1,010 0.03% 938,734
2015-02-09 2015-02-05 19.794 46,892 -1,299 0.03% 928,198
2015-02-04 2015-02-02 20.155 48,191 -144 0.03% 971,279
2015-01-20 2015-01-16 19.794 48,335 -2,886 0.03% 956,761
2015-01-15 2015-01-13 20.155 51,221 -2,452 0.03% 1,032,348
2015-01-14 2015-01-12 19.822 53,673 -1,443 0.03% 1,063,912
2015-01-13 2015-01-09 20.072 55,116 -866 0.03% 1,106,267
2015-01-12 2015-01-08 20.349 55,982 +1,154 0.03% 1,139,169
2015-01-09 2015-01-07 20.349 54,828 -144 0.03% 1,115,687
2015-01-08 2015-01-06 20.654 54,972 -9,378 0.03% 1,135,381
2015-01-07 2015-01-05 20.571 64,350 -289 0.04% 1,323,720
2015-01-05 2014-12-31 20.404 64,639 -577 0.04% 1,318,913
2015-01-02 2014-12-29 20.099 65,216 +13,418 0.04% 1,310,798
2014-12-16 2014-12-12 15.054 51,798 -6,781 0.03% 779,752
2014-12-12 2014-12-10 16.634 58,579 +1,299 0.04% 974,399
2014-12-11 2014-12-09 16.634 57,280 -43,863 0.04% 952,792
2014-12-10 2014-12-08 18.048 101,143 -7,214 0.06% 1,825,411
2014-12-09 2014-12-05 18.020 108,357 -1,154 0.07% 1,952,604
2014-12-05 2014-12-03 18.685 109,511 +1,154 0.07% 2,046,263
2014-12-04 2014-12-02 19.240 108,357 -6,348 0.07% 2,084,780
2014-12-02 2014-11-28 18.713 114,705 -3,319 0.07% 2,146,495
2014-11-27 2014-11-25 19.129 118,024 -2,020 0.07% 2,257,684
2014-11-25 2014-11-21 19.129 120,044 +2,164 0.07% 2,296,325
2014-11-24 2014-11-20 18.713 117,880 -9,666 0.07% 2,205,909
2014-11-19 2014-11-17 19.434 127,546 -1,732 0.08% 2,478,726
2014-11-18 2014-11-14 19.212 129,278 -7,214 0.08% 2,483,714
2014-11-17 2014-11-13 18.824 136,492 +7,647 0.08% 2,569,335
2014-11-14 2014-11-12 18.214 128,845 +19,334 0.08% 2,346,803
2014-11-13 2014-11-11 19.683 109,511 -3,607 0.07% 2,155,559
2014-11-12 2014-11-10 20.072 113,118 -29,578 0.07% 2,270,461
2014-11-11 2014-11-07 20.515 142,696 -145 0.09% 2,927,435
2014-11-07 2014-11-05 20.931 142,841 -14,428 0.09% 2,989,810
2014-11-06 2014-11-04 20.959 157,269 -10,100 0.10% 3,296,163
2014-11-05 2014-11-03 20.931 167,369 +11,399 0.10% 3,503,206
2014-11-04 2014-10-31 20.848 155,970 +2,885 0.10% 3,251,642
2014-11-03 2014-10-30 20.848 153,085 +7,215 0.09% 3,191,495
2014-10-31 2014-10-29 20.903 145,870 -14,140 0.09% 3,049,166
2014-10-30 2014-10-28 20.820 160,010 -8,369 0.10% 3,331,431
2014-10-29 2014-10-27 20.903 168,379 +10,822 0.11% 3,519,679
2014-10-28 2014-10-24 20.820 157,557 -4,329 0.10% 3,280,359
2014-10-27 2014-10-23 20.792 161,886 -22,220 0.11% 3,366,001
2014-10-24 2014-10-22 20.986 184,106 -10,532 0.12% 3,863,737
2014-10-23 2014-10-21 21.014 194,638 -866 0.13% 4,090,163
2014-10-22 2014-10-20 20.986 195,504 +14,428 0.13% 4,102,941
2014-10-21 2014-10-17 20.709 181,076 +15,872 0.12% 3,749,948
2014-10-20 2014-10-16 20.737 165,204 +2,452 0.11% 3,425,831
2014-10-17 2014-10-15 20.515 162,752 +23,951 0.11% 3,338,888
2014-10-16 2014-10-14 20.460 138,801 +36,793 0.09% 2,839,832
2014-10-15 2014-10-13 19.406 102,008 -9,090 0.07% 1,979,594
2014-10-14 2014-10-10 19.406 111,098 -577 0.07% 2,155,996
2014-10-13 2014-10-09 19.406 111,675 0.07% 2,167,194

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