History of CCASS shareholding
Participant: SOUTH CHINA SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 16.750 | 2,000 | +0 | 0.00% | 33,500 |
| 2025-10-13 | 2025-10-09 | 17.080 | 2,000 | +0 | 0.00% | 34,160 |
| 2025-10-10 | 2025-10-08 | 17.660 | 2,000 | +0 | 0.00% | 35,320 |
| 2025-10-09 | 2025-10-06 | 17.330 | 2,000 | +0 | 0.00% | 34,660 |
| 2025-10-08 | 2025-10-03 | 17.180 | 2,000 | +0 | 0.00% | 34,360 |
| 2025-10-06 | 2025-10-02 | 17.160 | 2,000 | +0 | 0.00% | 34,320 |
| 2025-10-03 | 2025-09-30 | 16.720 | 2,000 | +0 | 0.00% | 33,440 |
| 2025-10-02 | 2025-09-29 | 16.160 | 2,000 | +0 | 0.00% | 32,320 |
| 2025-09-30 | 2025-09-26 | 15.680 | 2,000 | +0 | 0.00% | 31,360 |
| 2025-09-29 | 2025-09-25 | 15.880 | 2,000 | +0 | 0.00% | 31,760 |
| 2025-09-26 | 2025-09-24 | 16.060 | 2,000 | -2,000 | 0.00% | 32,120 |
| 2025-08-01 | 2025-07-30 | 17.500 | 4,000 | -4,000 | 0.00% | 70,000 |
| 2025-07-31 | 2025-07-29 | 18.560 | 8,000 | +4,000 | 0.00% | 148,480 |
| 2025-06-26 | 2025-06-24 | 15.260 | 4,000 | -4,000 | 0.00% | 61,040 |
| 2025-06-20 | 2025-06-18 | 15.000 | 8,000 | +4,000 | 0.00% | 120,000 |
| 2025-06-13 | 2025-06-11 | 16.860 | 4,000 | +2,000 | 0.00% | 67,440 |
| 2025-06-11 | 2025-06-09 | 16.980 | 2,000 | -4,000 | 0.00% | 33,960 |
| 2025-06-10 | 2025-06-06 | 14.620 | 6,000 | -6,000 | 0.00% | 87,720 |
| 2025-06-05 | 2025-06-03 | 13.200 | 12,000 | -6,000 | 0.00% | 158,400 |
| 2025-05-26 | 2025-05-22 | 11.760 | 18,000 | -8,000 | 0.00% | 211,680 |
| 2025-05-19 | 2025-05-15 | 10.180 | 26,000 | +10,000 | 0.00% | 264,680 |
| 2025-04-25 | 2025-04-23 | 11.040 | 16,000 | -4,000 | 0.00% | 176,640 |
| 2025-04-24 | 2025-04-22 | 10.840 | 20,000 | -10,000 | 0.00% | 216,800 |
| 2025-04-14 | 2025-04-10 | 10.040 | 30,000 | +10,000 | 0.00% | 301,200 |
| 2025-04-11 | 2025-04-09 | 9.920 | 20,000 | +4,000 | 0.00% | 198,400 |
| 2025-04-07 | 2025-04-02 | 12.260 | 16,000 | +8,000 | 0.00% | 196,160 |
| 2025-03-21 | 2025-03-19 | 13.300 | 8,000 | -6,000 | 0.00% | 106,400 |
| 2025-03-14 | 2025-03-12 | 12.800 | 14,000 | +12,000 | 0.00% | 179,200 |
| 2025-03-13 | 2025-03-11 | 13.500 | 2,000 | -8,000 | 0.00% | 27,000 |
| 2025-03-05 | 2025-03-03 | 12.580 | 10,000 | +6,000 | 0.00% | 125,800 |
| 2025-02-28 | 2025-02-26 | 13.560 | 4,000 | -36,000 | 0.00% | 54,240 |
| 2025-02-25 | 2025-02-21 | 13.220 | 40,000 | -2,000 | 0.00% | 528,800 |
| 2025-02-24 | 2025-02-20 | 12.420 | 42,000 | +2,000 | 0.00% | 521,640 |
| 2025-02-21 | 2025-02-19 | 12.440 | 40,000 | -2,000 | 0.00% | 497,600 |
| 2025-02-20 | 2025-02-18 | 11.820 | 42,000 | +2,000 | 0.00% | 496,440 |
| 2025-02-14 | 2025-02-12 | 11.420 | 40,000 | -10,000 | 0.00% | 456,800 |
| 2025-01-27 | 2025-01-23 | 10.560 | 50,000 | -10,000 | 0.00% | 528,000 |
| 2024-12-18 | 2024-12-16 | 9.640 | 60,000 | +10,000 | 0.00% | 578,400 |
| 2024-12-16 | 2024-12-12 | 10.180 | 50,000 | +10,000 | 0.00% | 509,000 |
| 2024-11-19 | 2024-11-15 | 11.500 | 40,000 | -10,000 | 0.00% | 460,000 |
| 2024-11-12 | 2024-11-08 | 10.880 | 50,000 | +4,000 | 0.00% | 544,000 |
| 2024-11-11 | 2024-11-07 | 11.680 | 46,000 | +10,000 | 0.00% | 537,280 |
| 2024-10-10 | 2024-10-08 | 13.200 | 36,000 | +14,000 | 0.00% | 475,200 |
| 2024-10-09 | 2024-10-07 | 14.520 | 22,000 | +20,000 | 0.00% | 319,440 |
| 2024-07-09 | 2024-07-05 | 9.190 | 2,000 | -10,000 | 0.00% | 18,380 |
| 2024-06-05 | 2024-06-03 | 8.230 | 12,000 | +10,000 | 0.00% | 98,760 |
| 2024-05-27 | 2024-05-23 | 10.980 | 2,000 | -4,000 | 0.00% | 21,960 |
| 2024-05-23 | 2024-05-21 | 11.600 | 6,000 | -2,000 | 0.00% | 69,600 |
| 2024-05-16 | 2024-05-13 | 11.940 | 8,000 | +4,000 | 0.00% | 95,520 |
| 2024-05-07 | 2024-05-03 | 12.000 | 4,000 | +2,000 | 0.00% | 48,000 |
| 2024-01-31 | 2024-01-29 | 14.000 | 2,000 | -2,000 | 0.00% | 28,000 |
| 2024-01-30 | 2024-01-26 | 14.440 | 4,000 | +2,000 | 0.00% | 57,760 |
| 2023-09-13 | 2023-09-11 | 19.160 | 2,000 | -2,000 | 0.00% | 38,320 |
| 2023-09-12 | 2023-09-07 | 17.860 | 4,000 | +2,000 | 0.00% | 71,440 |
| 2023-08-28 | 2023-08-24 | 18.140 | 2,000 | -2,000 | 0.00% | 36,280 |
| 2023-08-22 | 2023-08-18 | 17.620 | 4,000 | +2,000 | 0.00% | 70,480 |
| 2023-07-25 | 2023-07-21 | 18.440 | 2,000 | -8,000 | 0.00% | 36,880 |
| 2023-07-21 | 2023-07-19 | 16.380 | 10,000 | +2,000 | 0.00% | 163,800 |
| 2023-07-19 | 2023-07-14 | 16.300 | 8,000 | +2,000 | 0.00% | 130,400 |
| 2023-07-18 | 2023-07-13 | 17.500 | 6,000 | -2,000 | 0.00% | 105,000 |
| 2023-07-10 | 2023-07-06 | 16.620 | 8,000 | +2,000 | 0.00% | 132,960 |
| 2023-07-07 | 2023-07-05 | 17.160 | 6,000 | +4,000 | 0.00% | 102,960 |
| 2023-04-24 | 2023-04-20 | 21.400 | 2,000 | -2,000 | 0.00% | 42,800 |
| 2023-03-08 | 2023-03-06 | 21.850 | 4,000 | +2,000 | 0.00% | 87,400 |
| 2023-03-07 | 2023-03-03 | 22.850 | 2,000 | -2,000 | 0.00% | 45,700 |
| 2023-02-17 | 2023-02-15 | 22.600 | 4,000 | +2,000 | 0.00% | 90,400 |
| 2023-01-05 | 2023-01-03 | 26.550 | 2,000 | -4,000 | 0.00% | 53,100 |
| 2022-10-27 | 2022-10-25 | 18.880 | 6,000 | -4,000 | 0.00% | 113,280 |
| 2022-10-26 | 2022-10-24 | 17.860 | 10,000 | +4,000 | 0.00% | 178,600 |
| 2022-10-25 | 2022-10-21 | 19.400 | 6,000 | -2,000 | 0.00% | 116,400 |
| 2022-10-24 | 2022-10-20 | 18.320 | 8,000 | +2,000 | 0.00% | 146,560 |
| 2022-10-21 | 2022-10-19 | 18.140 | 6,000 | -4,000 | 0.00% | 108,840 |
| 2022-09-26 | 2022-09-22 | 18.320 | 10,000 | +4,000 | 0.00% | 183,200 |
| 2022-08-31 | 2022-08-29 | 25.700 | 6,000 | +4,000 | 0.00% | 154,200 |
| 2022-08-10 | 2022-08-08 | 28.450 | 2,000 | -4,000 | 0.00% | 56,900 |
| 2022-07-15 | 2022-07-13 | 31.100 | 6,000 | -2,000 | 0.00% | 186,600 |
| 2022-07-07 | 2022-07-05 | 31.800 | 8,000 | +2,000 | 0.00% | 254,400 |
| 2022-07-06 | 2022-07-04 | 30.700 | 6,000 | -2,000 | 0.00% | 184,200 |
| 2022-06-28 | 2022-06-24 | 28.650 | 8,000 | -2,000 | 0.00% | 229,200 |
| 2022-06-08 | 2022-06-06 | 25.200 | 10,000 | -2,000 | 0.00% | 252,000 |
| 2022-03-29 | 2022-03-25 | 25.300 | 12,000 | +2,000 | 0.00% | 303,600 |
| 2022-03-03 | 2022-03-01 | 30.700 | 10,000 | +2,000 | 0.00% | 307,000 |
| 2022-02-28 | 2022-02-24 | 29.700 | 8,000 | +2,000 | 0.00% | 237,600 |
| 2022-02-21 | 2022-02-17 | 29.200 | 6,000 | -2,000 | 0.00% | 175,200 |
| 2022-02-18 | 2022-02-16 | 27.950 | 8,000 | +2,000 | 0.00% | 223,600 |
| 2022-02-17 | 2022-02-15 | 27.850 | 6,000 | -6,000 | 0.00% | 167,100 |
| 2022-02-14 | 2022-02-10 | 25.100 | 12,000 | +2,000 | 0.00% | 301,200 |
| 2022-01-28 | 2022-01-26 | 26.000 | 10,000 | +2,000 | 0.00% | 260,000 |
| 2022-01-10 | 2022-01-06 | 29.950 | 8,000 | +2,000 | 0.00% | 239,600 |
| 2022-01-04 | 2021-12-31 | 34.500 | 6,000 | +2,000 | 0.00% | 207,000 |
| 2021-12-29 | 2021-12-24 | 34.650 | 4,000 | +2,000 | 0.00% | 138,600 |
| 2021-11-22 | 2021-11-18 | 36.700 | 2,000 | -10,000 | 0.00% | 73,400 |
| 2021-11-18 | 2021-11-16 | 34.500 | 12,000 | -4,000 | 0.00% | 414,000 |
| 2021-11-17 | 2021-11-15 | 32.950 | 16,000 | -2,000 | 0.00% | 527,200 |
| 2021-11-15 | 2021-11-11 | 32.050 | 18,000 | +2,000 | 0.00% | 576,900 |
| 2021-11-12 | 2021-11-10 | 31.700 | 16,000 | -2,000 | 0.00% | 507,200 |
| 2021-11-11 | 2021-11-09 | 29.300 | 18,000 | +2,000 | 0.00% | 527,400 |
| 2021-11-10 | 2021-11-08 | 28.850 | 16,000 | +2,000 | 0.00% | 461,600 |
| 2021-11-04 | 2021-11-02 | 28.950 | 14,000 | -14,000 | 0.00% | 405,300 |
| 2021-11-03 | 2021-11-01 | 33.150 | 28,000 | +2,000 | 0.00% | 928,200 |
| 2021-11-02 | 2021-10-29 | 34.550 | 26,000 | +6,000 | 0.00% | 898,300 |
| 2021-11-01 | 2021-10-28 | 33.350 | 20,000 | -2,000 | 0.00% | 667,000 |
| 2021-10-29 | 2021-10-27 | 32.900 | 22,000 | +2,000 | 0.00% | 723,800 |
| 2021-10-28 | 2021-10-26 | 34.600 | 20,000 | +8,000 | 0.00% | 692,000 |
| 2021-10-21 | 2021-10-19 | 30.100 | 12,000 | -4,000 | 0.00% | 361,200 |
| 2021-10-19 | 2021-10-15 | 28.000 | 16,000 | +4,000 | 0.00% | 448,000 |
| 2021-10-15 | 2021-10-11 | 29.100 | 12,000 | -2,000 | 0.00% | 349,200 |
| 2021-10-12 | 2021-10-08 | 28.700 | 14,000 | +2,000 | 0.00% | 401,800 |
| 2021-10-11 | 2021-10-07 | 30.900 | 12,000 | -4,000 | 0.00% | 370,800 |
| 2021-10-08 | 2021-10-06 | 28.950 | 16,000 | +2,000 | 0.00% | 463,200 |
| 2021-10-04 | 2021-09-29 | 29.300 | 14,000 | +2,000 | 0.00% | 410,200 |
| 2021-09-29 | 2021-09-27 | 31.700 | 12,000 | -2,000 | 0.00% | 380,400 |
| 2021-09-27 | 2021-09-23 | 32.200 | 14,000 | +2,000 | 0.00% | 450,800 |
| 2021-09-21 | 2021-09-17 | 33.700 | 12,000 | -4,000 | 0.00% | 404,400 |
| 2021-09-20 | 2021-09-16 | 32.300 | 16,000 | +2,000 | 0.00% | 516,800 |
| 2021-09-17 | 2021-09-15 | 32.700 | 14,000 | +2,000 | 0.00% | 457,800 |
| 2021-09-16 | 2021-09-14 | 33.250 | 12,000 | -2,000 | 0.00% | 399,000 |
| 2021-09-15 | 2021-09-13 | 32.350 | 14,000 | +2,000 | 0.00% | 452,900 |
| 2021-08-13 | 2021-08-11 | 35.500 | 12,000 | +10,000 | 0.00% | 426,000 |
| 2021-08-02 | 2021-07-29 | 34.200 | 2,000 | -2,000 | 0.00% | 68,400 |
| 2021-07-19 | 2021-07-15 | 40.250 | 4,000 | -2,000 | 0.00% | 161,000 |
| 2021-07-15 | 2021-07-13 | 37.500 | 6,000 | -2,000 | 0.00% | 225,000 |
| 2021-06-30 | 2021-06-28 | 35.350 | 8,000 | -2,000 | 0.00% | 282,800 |
| 2021-06-25 | 2021-06-23 | 33.200 | 10,000 | +2,000 | 0.00% | 332,000 |
| 2021-06-11 | 2021-06-09 | 33.200 | 8,000 | -2,000 | 0.00% | 265,600 |
| 2021-06-04 | 2021-06-02 | 31.350 | 10,000 | -2,000 | 0.00% | 313,500 |
| 2021-06-02 | 2021-05-31 | 30.450 | 12,000 | +8,000 | 0.00% | 365,400 |
| 2021-05-26 | 2021-05-24 | 26.850 | 4,000 | -6,000 | 0.00% | 107,400 |
| 2021-05-20 | 2021-05-17 | 24.400 | 10,000 | -2,000 | 0.00% | 244,000 |
| 2021-05-18 | 2021-05-14 | 23.900 | 12,000 | -6,000 | 0.00% | 286,800 |
| 2021-05-17 | 2021-05-13 | 19.640 | 18,000 | -4,000 | 0.00% | 353,520 |
| 2021-05-06 | 2021-05-04 | 18.560 | 22,000 | -6,000 | 0.00% | 408,320 |
| 2021-02-08 | 2021-02-04 | 12.280 | 28,000 | -6,000 | 0.00% | 343,840 |
| 2021-02-05 | 2021-02-03 | 12.460 | 34,000 | -14,000 | 0.00% | 423,640 |
| 2021-02-04 | 2021-02-02 | 12.080 | 48,000 | -14,000 | 0.00% | 579,840 |
| 2021-01-29 | 2021-01-27 | 10.540 | 62,000 | +20,000 | 0.00% | 653,480 |
| 2021-01-25 | 2021-01-21 | 11.180 | 42,000 | -70,000 | 0.00% | 469,560 |
| 2021-01-22 | 2021-01-20 | 11.600 | 112,000 | -30,000 | 0.01% | 1,299,200 |
| 2021-01-21 | 2021-01-19 | 11.100 | 142,000 | +70,000 | 0.01% | 1,576,200 |
| 2021-01-08 | 2021-01-06 | 10.940 | 72,000 | +20,000 | 0.00% | 787,680 |
| 2021-01-06 | 2021-01-04 | 11.200 | 52,000 | +10,000 | 0.00% | 582,400 |
| 2021-01-05 | 2020-12-31 | 11.280 | 42,000 | -2,000 | 0.00% | 473,760 |
| 2020-12-22 | 2020-12-18 | 12.780 | 44,000 | +2,000 | 0.00% | 562,320 |
| 2020-12-09 | 2020-12-07 | 13.120 | 42,000 | -4,000 | 0.00% | 551,040 |
| 2020-12-08 | 2020-12-04 | 12.320 | 46,000 | +2,000 | 0.00% | 566,720 |
| 2020-12-04 | 2020-12-02 | 11.500 | 44,000 | -10,000 | 0.00% | 506,000 |
| 2020-11-27 | 2020-11-25 | 10.540 | 54,000 | +10,000 | 0.00% | 569,160 |
| 2020-11-11 | 2020-11-09 | 12.580 | 44,000 | -2,000 | 0.00% | 553,520 |
| 2020-10-14 | 2020-10-09 | 12.640 | 46,000 | +2,000 | 0.00% | 581,440 |
| 2020-10-06 | 2020-09-30 | 12.680 | 44,000 | -2,000 | 0.00% | 557,920 |
| 2020-09-24 | 2020-09-22 | 11.480 | 46,000 | +2,000 | 0.00% | 528,080 |
| 2020-09-10 | 2020-09-08 | 13.980 | 44,000 | +14,000 | 0.00% | 615,120 |
| 2020-07-27 | 2020-07-23 | 17.980 | 30,000 | -6,000 | 0.00% | 539,400 |
| 2020-07-24 | 2020-07-22 | 17.100 | 36,000 | +2,000 | 0.00% | 615,600 |
| 2020-07-20 | 2020-07-16 | 15.000 | 34,000 | -6,000 | 0.00% | 510,000 |
| 2020-07-17 | 2020-07-15 | 16.040 | 40,000 | -4,000 | 0.00% | 641,600 |
| 2020-07-14 | 2020-07-10 | 15.760 | 44,000 | -20,000 | 0.00% | 693,440 |
| 2020-07-08 | 2020-07-06 | 15.880 | 64,000 | +4,000 | 0.00% | 1,016,320 |
| 2020-06-24 | 2020-06-22 | 16.040 | 60,000 | +10,000 | 0.00% | 962,400 |
| 2020-06-18 | 2020-06-16 | 16.400 | 50,000 | +183 | 0.00% | 820,003 |
| 2020-06-15 | 2020-06-11 | 16.420 | 49,817 | +9,963 | 0.00% | 818,001 |
| 2020-06-10 | 2020-06-08 | 17.865 | 39,854 | +1,993 | 0.00% | 712,008 |
| 2020-05-27 | 2020-05-25 | 16.219 | 37,861 | +19,927 | 0.00% | 614,082 |
| 2020-05-26 | 2020-05-22 | 15.858 | 17,934 | -19,927 | 0.00% | 284,399 |
| 2020-05-20 | 2020-05-18 | 16.179 | 37,861 | +9,964 | 0.00% | 612,562 |
| 2020-05-19 | 2020-05-15 | 15.878 | 27,897 | +7,970 | 0.00% | 442,953 |
| 2020-05-18 | 2020-05-14 | 15.778 | 19,927 | -9,963 | 0.00% | 314,404 |
| 2020-05-13 | 2020-05-11 | 15.718 | 29,890 | -9,964 | 0.00% | 469,798 |
| 2020-04-28 | 2020-04-24 | 12.947 | 39,854 | -1,992 | 0.00% | 516,006 |
| 2020-04-27 | 2020-04-23 | 13.228 | 41,846 | +1,992 | 0.00% | 553,557 |
| 2020-04-09 | 2020-04-07 | 13.128 | 39,854 | +9,964 | 0.00% | 523,206 |
| 2020-04-02 | 2020-03-31 | 12.606 | 29,890 | -19,927 | 0.00% | 376,798 |
| 2020-04-01 | 2020-03-30 | 11.502 | 49,817 | +19,927 | 0.00% | 573,001 |
| 2020-03-31 | 2020-03-27 | 11.904 | 29,890 | -1,993 | 0.00% | 355,798 |
| 2020-03-30 | 2020-03-26 | 12.205 | 31,883 | -1,992 | 0.00% | 389,122 |
| 2020-03-25 | 2020-03-23 | 10.739 | 33,875 | -3,986 | 0.00% | 363,795 |
| 2020-03-24 | 2020-03-20 | 11.924 | 37,861 | +1,993 | 0.00% | 451,442 |
| 2020-03-19 | 2020-03-17 | 12.245 | 35,868 | -3,986 | 0.00% | 439,198 |
| 2020-03-17 | 2020-03-13 | 13.088 | 39,854 | -41,846 | 0.00% | 521,606 |
| 2020-03-16 | 2020-03-12 | 14.011 | 81,700 | +39,854 | 0.00% | 1,144,724 |
| 2020-03-13 | 2020-03-11 | 15.457 | 41,846 | +3,985 | 0.00% | 646,797 |
| 2020-03-10 | 2020-03-06 | 18.146 | 37,861 | -3,985 | 0.00% | 687,043 |
| 2020-03-09 | 2020-03-05 | 17.584 | 41,846 | +3,985 | 0.00% | 735,836 |
| 2020-02-17 | 2020-02-13 | 18.267 | 37,861 | -1,993 | 0.00% | 691,603 |
| 2020-02-14 | 2020-02-12 | 18.709 | 39,854 | +1,993 | 0.00% | 745,609 |
| 2020-02-06 | 2020-02-04 | 18.829 | 37,861 | -5,978 | 0.00% | 712,883 |
| 2020-01-31 | 2020-01-29 | 18.427 | 43,839 | -1,993 | 0.00% | 807,842 |
| 2020-01-22 | 2020-01-20 | 18.809 | 45,832 | -1,992 | 0.00% | 862,048 |
| 2020-01-21 | 2020-01-17 | 18.869 | 47,824 | +1,992 | 0.00% | 902,396 |
| 2020-01-20 | 2020-01-16 | 18.508 | 45,832 | -1,992 | 0.00% | 848,248 |
| 2020-01-02 | 2019-12-27 | 18.307 | 47,824 | -1,993 | 0.00% | 875,516 |
| 2019-12-30 | 2019-12-24 | 17.805 | 49,817 | +1,993 | 0.00% | 887,002 |
| 2019-12-27 | 2019-12-20 | 17.906 | 47,824 | -5,978 | 0.00% | 856,316 |
| 2019-12-23 | 2019-12-19 | 17.906 | 53,802 | -1,993 | 0.00% | 963,355 |
| 2019-12-20 | 2019-12-18 | 18.167 | 55,795 | +7,971 | 0.00% | 1,013,601 |
| 2019-12-19 | 2019-12-17 | 18.789 | 47,824 | +3,985 | 0.00% | 898,556 |
| 2019-12-16 | 2019-12-12 | 18.969 | 43,839 | +9,964 | 0.00% | 831,602 |
| 2019-12-04 | 2019-12-02 | 18.207 | 33,875 | -1,993 | 0.00% | 616,751 |
| 2019-12-02 | 2019-11-28 | 19.612 | 35,868 | +1,993 | 0.00% | 703,437 |
| 2019-11-29 | 2019-11-27 | 19.050 | 33,875 | -1,993 | 0.00% | 645,311 |
| 2019-11-28 | 2019-11-26 | 19.070 | 35,868 | +1,993 | 0.00% | 683,997 |
| 2019-11-25 | 2019-11-21 | 19.411 | 33,875 | -1,993 | 0.00% | 657,550 |
| 2019-11-13 | 2019-11-11 | 18.809 | 35,868 | -1,993 | 0.00% | 674,637 |
| 2019-11-11 | 2019-11-07 | 19.030 | 37,861 | +3,986 | 0.00% | 720,483 |
| 2019-11-06 | 2019-11-04 | 20.074 | 33,875 | -1,993 | 0.00% | 679,990 |
| 2019-11-05 | 2019-11-01 | 19.070 | 35,868 | +1,993 | 0.00% | 683,997 |
| 2019-11-04 | 2019-10-31 | 18.909 | 33,875 | -1,993 | 0.00% | 640,551 |
| 2019-10-30 | 2019-10-28 | 18.568 | 35,868 | +1,993 | 0.00% | 665,997 |
| 2019-10-29 | 2019-10-25 | 18.628 | 33,875 | -1,993 | 0.00% | 631,031 |
| 2019-10-24 | 2019-10-22 | 17.062 | 35,868 | +1,993 | 0.00% | 611,997 |
| 2019-10-15 | 2019-10-11 | 15.115 | 33,875 | -1,993 | 0.00% | 512,032 |
| 2019-10-14 | 2019-10-10 | 15.115 | 35,868 | +1,993 | 0.00% | 542,157 |
| 2019-10-02 | 2019-09-27 | 15.276 | 33,875 | -9,964 | 0.00% | 517,472 |
| 2019-09-27 | 2019-09-25 | 15.898 | 43,839 | -79,707 | 0.00% | 696,962 |
| 2019-09-26 | 2019-09-24 | 16.601 | 123,546 | +79,707 | 0.01% | 2,050,961 |
| 2019-09-24 | 2019-09-20 | 17.604 | 43,839 | +1,993 | 0.00% | 771,762 |
| 2019-09-05 | 2019-09-03 | 17.765 | 41,846 | -1,993 | 0.00% | 743,396 |
| 2019-09-04 | 2019-09-02 | 18.187 | 43,839 | +1,993 | 0.00% | 797,282 |
| 2019-08-21 | 2019-08-19 | 18.006 | 41,846 | -1,993 | 0.00% | 753,476 |
| 2019-08-20 | 2019-08-16 | 17.504 | 43,839 | +1,993 | 0.00% | 767,362 |
| 2019-08-19 | 2019-08-15 | 16.802 | 41,846 | -29,890 | 0.00% | 703,077 |
| 2019-08-16 | 2019-08-14 | 16.882 | 71,736 | +29,890 | 0.00% | 1,211,034 |
| 2019-08-09 | 2019-08-07 | 17.685 | 41,846 | -1,993 | 0.00% | 740,036 |
| 2019-08-01 | 2019-07-30 | 19.953 | 43,839 | -29,890 | 0.00% | 874,722 |
| 2019-07-31 | 2019-07-29 | 19.913 | 73,729 | +25,905 | 0.00% | 1,468,159 |
| 2019-07-24 | 2019-07-22 | 18.126 | 47,824 | +1,992 | 0.00% | 866,876 |
| 2019-07-11 | 2019-07-09 | 19.050 | 45,832 | -5,978 | 0.00% | 873,088 |
| 2019-07-04 | 2019-07-02 | 19.813 | 51,810 | +5,978 | 0.00% | 1,026,488 |
| 2019-05-28 | 2019-05-24 | 17.083 | 45,832 | -3,985 | 0.00% | 782,928 |
| 2019-05-27 | 2019-05-23 | 16.561 | 49,817 | +3,985 | 0.00% | 825,002 |
| 2019-04-29 | 2019-04-25 | 19.511 | 45,832 | +1,993 | 0.00% | 894,249 |
| 2019-04-26 | 2019-04-24 | 20.726 | 43,839 | -1,993 | 0.00% | 908,602 |
| 2019-04-25 | 2019-04-23 | 20.053 | 45,832 | -3,985 | 0.00% | 919,089 |
| 2019-04-24 | 2019-04-18 | 20.676 | 49,817 | -7,971 | 0.00% | 1,030,002 |
| 2019-04-23 | 2019-04-17 | 21.629 | 57,788 | +7,971 | 0.00% | 1,249,908 |
| 2019-04-18 | 2019-04-16 | 21.930 | 49,817 | +3,985 | 0.00% | 1,092,502 |
| 2019-04-17 | 2019-04-15 | 22.432 | 45,832 | -3,985 | 0.00% | 1,028,110 |
| 2019-04-16 | 2019-04-12 | 21.579 | 49,817 | +3,985 | 0.00% | 1,075,002 |
| 2019-04-15 | 2019-04-11 | 21.278 | 45,832 | -1,992 | 0.00% | 975,209 |
| 2019-04-12 | 2019-04-10 | 22.382 | 47,824 | +5,978 | 0.00% | 1,070,395 |
| 2019-04-11 | 2019-04-09 | 19.291 | 41,846 | +5,978 | 0.00% | 807,236 |
| 2019-04-09 | 2019-04-04 | 15.356 | 35,868 | +9,963 | 0.00% | 550,797 |
| 2019-03-28 | 2019-03-26 | 13.851 | 25,905 | -3,985 | 0.00% | 358,803 |
| 2019-03-27 | 2019-03-25 | 14.292 | 29,890 | -3,985 | 0.00% | 427,198 |
| 2019-03-08 | 2019-03-06 | 15.517 | 33,875 | +3,985 | 0.00% | 525,632 |
| 2019-02-28 | 2019-02-26 | 15.055 | 29,890 | -1,993 | 0.00% | 449,998 |
| 2019-02-21 | 2019-02-19 | 13.891 | 31,883 | +1,993 | 0.00% | 442,882 |
| 2019-02-20 | 2019-02-18 | 14.553 | 29,890 | -3,985 | 0.00% | 434,998 |
| 2019-02-18 | 2019-02-14 | 14.393 | 33,875 | -23,913 | 0.00% | 487,553 |
| 2019-02-15 | 2019-02-13 | 13.811 | 57,788 | -11,956 | 0.00% | 798,085 |
| 2019-02-14 | 2019-02-12 | 13.008 | 69,744 | -79,707 | 0.00% | 907,204 |
| 2019-02-13 | 2019-02-11 | 12.425 | 149,451 | +77,715 | 0.01% | 1,857,003 |
| 2019-01-29 | 2019-01-25 | 11.623 | 71,736 | -3,986 | 0.00% | 833,756 |
| 2019-01-28 | 2019-01-24 | 11.643 | 75,722 | +3,986 | 0.00% | 881,603 |
| 2019-01-21 | 2019-01-17 | 11.382 | 71,736 | -3,986 | 0.00% | 816,476 |
| 2019-01-18 | 2019-01-16 | 11.843 | 75,722 | -115,575 | 0.00% | 896,804 |
| 2019-01-17 | 2019-01-15 | 11.382 | 191,297 | +119,561 | 0.01% | 2,177,281 |
| 2019-01-16 | 2019-01-14 | 10.960 | 71,736 | -59,781 | 0.00% | 786,236 |
| 2019-01-15 | 2019-01-11 | 11.221 | 131,517 | -25,904 | 0.01% | 1,475,764 |
| 2019-01-14 | 2019-01-10 | 11.442 | 157,421 | +85,685 | 0.01% | 1,801,195 |
| 2019-01-11 | 2019-01-09 | 10.960 | 71,736 | -83,693 | 0.00% | 786,236 |
| 2019-01-10 | 2019-01-08 | 10.539 | 155,429 | +79,707 | 0.01% | 1,638,003 |
| 2019-01-09 | 2019-01-07 | 10.800 | 75,722 | -123,546 | 0.00% | 817,763 |
| 2019-01-08 | 2019-01-04 | 10.739 | 199,268 | +123,546 | 0.01% | 2,140,004 |
| 2018-12-27 | 2018-12-20 | 10.820 | 75,722 | -5,978 | 0.00% | 819,283 |
| 2018-12-20 | 2018-12-18 | 11.201 | 81,700 | -79,707 | 0.00% | 915,123 |
| 2018-12-19 | 2018-12-17 | 11.542 | 161,407 | +79,707 | 0.01% | 1,863,002 |
| 2018-12-18 | 2018-12-14 | 11.843 | 81,700 | -1,992 | 0.00% | 967,603 |
| 2018-12-14 | 2018-12-12 | 11.743 | 83,692 | -89,671 | 0.00% | 982,795 |
| 2018-12-13 | 2018-12-11 | 11.803 | 173,363 | +9,964 | 0.01% | 2,046,242 |
| 2018-12-12 | 2018-12-10 | 11.763 | 163,399 | +79,707 | 0.01% | 1,922,075 |
| 2018-12-10 | 2018-12-06 | 12.345 | 83,692 | +37,860 | 0.00% | 1,033,195 |
| 2018-12-04 | 2018-11-30 | 13.650 | 45,832 | +3,986 | 0.00% | 625,606 |
| 2018-12-03 | 2018-11-29 | 13.931 | 41,846 | -79,707 | 0.00% | 582,957 |
| 2018-11-30 | 2018-11-28 | 14.373 | 121,553 | +81,699 | 0.01% | 1,747,036 |
| 2018-11-29 | 2018-11-27 | 14.051 | 39,854 | -3,985 | 0.00% | 560,007 |
| 2018-11-27 | 2018-11-23 | 13.811 | 43,839 | +1,993 | 0.00% | 605,442 |
| 2018-11-23 | 2018-11-21 | 14.132 | 41,846 | -3,986 | 0.00% | 591,357 |
| 2018-11-22 | 2018-11-20 | 14.011 | 45,832 | -15,941 | 0.00% | 642,166 |
| 2018-11-19 | 2018-11-15 | 14.754 | 61,773 | +3,985 | 0.00% | 911,400 |
| 2018-11-16 | 2018-11-14 | 14.674 | 57,788 | +15,942 | 0.00% | 847,966 |
| 2018-11-14 | 2018-11-12 | 13.509 | 41,846 | -1,993 | 0.00% | 565,317 |
| 2018-11-13 | 2018-11-09 | 12.887 | 43,839 | -11,956 | 0.00% | 564,962 |
| 2018-11-12 | 2018-11-08 | 13.309 | 55,795 | +13,949 | 0.00% | 742,561 |
| 2018-11-08 | 2018-11-06 | 13.449 | 41,846 | +3,985 | 0.00% | 562,797 |
| 2018-11-07 | 2018-11-05 | 13.409 | 37,861 | -3,985 | 0.00% | 507,682 |
| 2018-11-06 | 2018-11-02 | 13.750 | 41,846 | -7,971 | 0.00% | 575,397 |
| 2018-11-02 | 2018-10-31 | 12.004 | 49,817 | -5,978 | 0.00% | 598,001 |
| 2018-11-01 | 2018-10-30 | 11.020 | 55,795 | +5,978 | 0.00% | 614,881 |
| 2018-10-29 | 2018-10-25 | 12.546 | 49,817 | -1,993 | 0.00% | 625,001 |
| 2018-10-26 | 2018-10-24 | 12.345 | 51,810 | +1,993 | 0.00% | 639,605 |
| 2018-10-25 | 2018-10-23 | 12.325 | 49,817 | +1,993 | 0.00% | 614,001 |
| 2018-10-15 | 2018-10-11 | 11.542 | 47,824 | +9,963 | 0.00% | 551,997 |
| 2018-10-12 | 2018-10-10 | 12.847 | 37,861 | -9,963 | 0.00% | 486,402 |
| 2018-10-10 | 2018-10-08 | 12.807 | 47,824 | +5,978 | 0.00% | 612,477 |
| 2018-10-09 | 2018-10-05 | 14.252 | 41,846 | -5,978 | 0.00% | 596,397 |
| 2018-10-08 | 2018-10-04 | 14.433 | 47,824 | +5,978 | 0.00% | 690,237 |
| 2018-10-04 | 2018-10-02 | 15.196 | 41,846 | -5,978 | 0.00% | 635,877 |
| 2018-10-03 | 2018-09-28 | 13.269 | 47,824 | -1,993 | 0.00% | 634,557 |
| 2018-10-02 | 2018-09-27 | 11.904 | 49,817 | +1,993 | 0.00% | 593,001 |
| 2018-09-28 | 2018-09-26 | 16.260 | 47,824 | -69,744 | 0.00% | 777,596 |
| 2018-09-27 | 2018-09-24 | 15.999 | 117,568 | -11,956 | 0.01% | 1,880,922 |
| 2018-09-24 | 2018-09-20 | 15.958 | 129,524 | +69,744 | 0.01% | 2,067,001 |
| 2018-09-21 | 2018-09-19 | 16.360 | 59,780 | +9,963 | 0.00% | 977,995 |
| 2018-09-19 | 2018-09-17 | 14.814 | 49,817 | +2,245 | 0.00% | 738,001 |
| 2018-09-18 | 2018-09-14 | 15.316 | 47,572 | -6,230 | 0.00% | 728,617 |
| 2018-09-17 | 2018-09-13 | 15.296 | 53,802 | -9,964 | 0.00% | 822,956 |
| 2018-09-14 | 2018-09-12 | 13.851 | 63,766 | +5,978 | 0.00% | 883,205 |
| 2018-09-13 | 2018-09-11 | 14.674 | 57,788 | +3,986 | 0.00% | 847,966 |
| 2018-09-03 | 2018-08-30 | 16.962 | 53,802 | -9,964 | 0.00% | 912,596 |
| 2018-08-31 | 2018-08-29 | 16.561 | 63,766 | -107,604 | 0.00% | 1,056,006 |
| 2018-08-30 | 2018-08-28 | 15.095 | 171,370 | +107,604 | 0.01% | 2,586,877 |
| 2018-08-27 | 2018-08-23 | 15.075 | 63,766 | -1,992 | 0.00% | 961,285 |
| 2018-08-22 | 2018-08-20 | 13.991 | 65,758 | -53,803 | 0.00% | 920,036 |
| 2018-08-21 | 2018-08-17 | 12.827 | 119,561 | +43,839 | 0.01% | 1,533,605 |
| 2018-08-20 | 2018-08-16 | 12.967 | 75,722 | +11,956 | 0.00% | 981,924 |
| 2018-08-17 | 2018-08-15 | 14.051 | 63,766 | +13,949 | 0.00% | 896,005 |
| 2018-08-08 | 2018-08-06 | 17.243 | 49,817 | +1,993 | 0.00% | 859,002 |
| 2018-08-07 | 2018-08-03 | 16.260 | 47,824 | +1,992 | 0.00% | 777,596 |
| 2018-07-18 | 2018-07-16 | 21.178 | 45,832 | -9,963 | 0.00% | 970,609 |
| 2018-07-17 | 2018-07-13 | 21.629 | 55,795 | -3,985 | 0.00% | 1,206,801 |
| 2018-07-16 | 2018-07-12 | 21.579 | 59,780 | -1,993 | 0.00% | 1,289,994 |
| 2018-07-11 | 2018-07-09 | 20.475 | 61,773 | -9,963 | 0.00% | 1,264,801 |
| 2018-07-09 | 2018-07-05 | 19.010 | 71,736 | +13,948 | 0.00% | 1,363,673 |
| 2018-07-05 | 2018-07-03 | 20.927 | 57,788 | -1,992 | 0.00% | 1,209,308 |
| 2018-07-04 | 2018-06-29 | 21.780 | 59,780 | -3,986 | 0.00% | 1,301,994 |
| 2018-06-29 | 2018-06-27 | 21.278 | 63,766 | +3,986 | 0.00% | 1,356,808 |
| 2018-06-28 | 2018-06-26 | 22.783 | 59,780 | +3,985 | 0.00% | 1,361,993 |
| 2018-06-27 | 2018-06-25 | 22.633 | 55,795 | +5,978 | 0.00% | 1,262,801 |
| 2018-06-26 | 2018-06-22 | 23.687 | 49,817 | -9,963 | 0.00% | 1,180,002 |
| 2018-06-22 | 2018-06-20 | 23.486 | 59,780 | -1,993 | 0.00% | 1,403,993 |
| 2018-06-21 | 2018-06-19 | 22.081 | 61,773 | -9,963 | 0.00% | 1,364,001 |
| 2018-06-20 | 2018-06-15 | 21.730 | 71,736 | -9,964 | 0.00% | 1,558,792 |
| 2018-06-15 | 2018-06-13 | 23.586 | 81,700 | +7,971 | 0.00% | 1,927,006 |
| 2018-06-14 | 2018-06-12 | 25.393 | 73,729 | -1,993 | 0.00% | 1,872,199 |
| 2018-06-13 | 2018-06-11 | 25.544 | 75,722 | +1,993 | 0.00% | 1,934,208 |
| 2018-06-11 | 2018-06-07 | 25.393 | 73,729 | -7,971 | 0.00% | 1,872,199 |
| 2018-06-08 | 2018-06-06 | 26.447 | 81,700 | +13,949 | 0.00% | 2,160,707 |
| 2018-06-07 | 2018-06-05 | 27.149 | 67,751 | +29,890 | 0.00% | 1,839,400 |
| 2018-06-05 | 2018-06-01 | 28.655 | 37,861 | +1,993 | 0.00% | 1,084,904 |
| 2018-05-31 | 2018-05-29 | 28.856 | 35,868 | -59,780 | 0.00% | 1,034,995 |
| 2018-05-30 | 2018-05-28 | 29.107 | 95,648 | -3,986 | 0.01% | 2,783,986 |
| 2018-05-29 | 2018-05-25 | 29.859 | 99,634 | +7,971 | 0.01% | 2,975,005 |
| 2018-05-25 | 2018-05-23 | 27.752 | 91,663 | -9,963 | 0.01% | 2,543,797 |
| 2018-05-24 | 2018-05-21 | 29.056 | 101,626 | -19,927 | 0.01% | 2,952,886 |
| 2018-05-21 | 2018-05-17 | 30.110 | 121,553 | -1,993 | 0.01% | 3,659,992 |
| 2018-05-18 | 2018-05-16 | 30.462 | 123,546 | -13,949 | 0.01% | 3,763,402 |
| 2018-05-17 | 2018-05-15 | 29.207 | 137,495 | -11,956 | 0.01% | 4,015,810 |
| 2018-05-16 | 2018-05-14 | 28.605 | 149,451 | +17,934 | 0.01% | 4,275,008 |
| 2018-05-15 | 2018-05-11 | 27.149 | 131,517 | -3,985 | 0.01% | 3,570,610 |
| 2018-05-10 | 2018-05-08 | 27.350 | 135,502 | +23,912 | 0.01% | 3,706,000 |
| 2018-05-09 | 2018-05-07 | 27.802 | 111,590 | +39,854 | 0.01% | 3,102,403 |
| 2018-05-04 | 2018-05-02 | 26.146 | 71,736 | +3,985 | 0.00% | 1,875,591 |
| 2018-04-27 | 2018-04-25 | 27.350 | 67,751 | +9,963 | 0.00% | 1,853,000 |
| 2018-04-26 | 2018-04-24 | 27.451 | 57,788 | -1,992 | 0.00% | 1,586,311 |
| 2018-04-20 | 2018-04-18 | 26.045 | 59,780 | -17,934 | 0.00% | 1,556,992 |
| 2018-04-19 | 2018-04-17 | 25.293 | 77,714 | -1,993 | 0.00% | 1,965,590 |
| 2018-04-13 | 2018-04-11 | 26.898 | 79,707 | -1,993 | 0.00% | 2,143,999 |
| 2018-04-09 | 2018-04-04 | 25.845 | 81,700 | +1,993 | 0.00% | 2,111,507 |
| 2018-04-04 | 2018-03-29 | 25.192 | 79,707 | -1,993 | 0.00% | 2,007,999 |
| 2018-04-03 | 2018-03-28 | 24.941 | 81,700 | +1,993 | 0.00% | 2,037,707 |
| 2018-03-29 | 2018-03-27 | 25.995 | 79,707 | +3,985 | 0.00% | 2,071,999 |
| 2018-03-27 | 2018-03-23 | 23.887 | 75,722 | +5,978 | 0.00% | 1,808,807 |
| 2018-03-23 | 2018-03-21 | 25.845 | 69,744 | -15,941 | 0.00% | 1,802,508 |
| 2018-03-22 | 2018-03-20 | 26.798 | 85,685 | +1,993 | 0.00% | 2,296,198 |
| 2018-03-21 | 2018-03-19 | 26.196 | 83,692 | -7,971 | 0.00% | 2,192,389 |
| 2018-03-20 | 2018-03-16 | 27.451 | 91,663 | +5,978 | 0.01% | 2,516,197 |
| 2018-03-19 | 2018-03-15 | 28.053 | 85,685 | -9,963 | 0.00% | 2,403,698 |
| 2018-03-16 | 2018-03-14 | 26.898 | 95,648 | +5,978 | 0.01% | 2,572,787 |
| 2018-03-15 | 2018-03-13 | 26.597 | 89,670 | -27,898 | 0.01% | 2,384,988 |
| 2018-03-13 | 2018-03-09 | 28.705 | 117,568 | +37,861 | 0.01% | 3,374,803 |
| 2018-03-12 | 2018-03-08 | 28.956 | 79,707 | +3,985 | 0.00% | 2,307,998 |
| 2018-03-09 | 2018-03-07 | 24.841 | 75,722 | +7,971 | 0.00% | 1,881,007 |
| 2018-03-08 | 2018-03-06 | 25.092 | 67,751 | -13,949 | 0.00% | 1,700,000 |
| 2018-03-07 | 2018-03-05 | 24.189 | 81,700 | +7,971 | 0.00% | 1,976,207 |
| 2018-03-06 | 2018-03-02 | 24.088 | 73,729 | -3,985 | 0.00% | 1,775,999 |
| 2018-03-05 | 2018-03-01 | 24.590 | 77,714 | -1,993 | 0.00% | 1,910,991 |
| 2018-03-02 | 2018-02-28 | 23.586 | 79,707 | -5,978 | 0.00% | 1,879,999 |
| 2018-03-01 | 2018-02-27 | 24.540 | 85,685 | -51,810 | 0.00% | 2,102,698 |
| 2018-02-28 | 2018-02-26 | 25.092 | 137,495 | +1,993 | 0.01% | 3,450,008 |
| 2018-02-26 | 2018-02-22 | 23.988 | 135,502 | -15,941 | 0.01% | 3,250,400 |
| 2018-02-23 | 2018-02-21 | 25.042 | 151,443 | +39,853 | 0.01% | 3,792,390 |
| 2018-02-22 | 2018-02-20 | 23.436 | 111,590 | +15,942 | 0.01% | 2,615,203 |
| 2018-02-21 | 2018-02-15 | 23.586 | 95,648 | +27,897 | 0.01% | 2,255,989 |
| 2018-02-20 | 2018-02-13 | 21.579 | 67,751 | +1,993 | 0.00% | 1,462,000 |
| 2018-02-14 | 2018-02-12 | 20.525 | 65,758 | -3,986 | 0.00% | 1,349,693 |
| 2018-02-13 | 2018-02-09 | 18.869 | 69,744 | -7,970 | 0.00% | 1,316,006 |
| 2018-02-09 | 2018-02-07 | 20.575 | 77,714 | +7,970 | 0.00% | 1,598,992 |
| 2018-02-08 | 2018-02-06 | 20.033 | 69,744 | +13,949 | 0.00% | 1,397,207 |
| 2018-02-07 | 2018-02-05 | 24.690 | 55,795 | +7,971 | 0.00% | 1,377,602 |
| 2018-02-05 | 2018-02-01 | 26.196 | 47,824 | +7,970 | 0.00% | 1,252,794 |
| 2018-02-02 | 2018-01-31 | 28.555 | 39,854 | -3,985 | 0.00% | 1,138,013 |
| 2018-02-01 | 2018-01-30 | 28.805 | 43,839 | +9,964 | 0.00% | 1,262,803 |
| 2018-01-31 | 2018-01-29 | 32.469 | 33,875 | +7,970 | 0.00% | 1,099,884 |
| 2018-01-30 | 2018-01-26 | 30.913 | 25,905 | -1,992 | 0.00% | 800,806 |
| 2018-01-29 | 2018-01-25 | 29.107 | 27,897 | -21,920 | 0.00% | 811,986 |
| 2018-01-26 | 2018-01-24 | 28.454 | 49,817 | -29,890 | 0.00% | 1,417,503 |
| 2018-01-25 | 2018-01-23 | 25.092 | 79,707 | -25,905 | 0.00% | 1,999,999 |
| 2018-01-24 | 2018-01-22 | 23.787 | 105,612 | +7,971 | 0.01% | 2,512,204 |
| 2018-01-23 | 2018-01-19 | 23.988 | 97,641 | +5,978 | 0.01% | 2,342,197 |
| 2018-01-22 | 2018-01-18 | 24.941 | 91,663 | -15,942 | 0.01% | 2,286,197 |
| 2018-01-19 | 2018-01-17 | 24.590 | 107,605 | -1,992 | 0.01% | 2,646,012 |
| 2018-01-18 | 2018-01-16 | 22.583 | 109,597 | +11,956 | 0.01% | 2,474,995 |
| 2018-01-17 | 2018-01-15 | 21.780 | 97,641 | -7,971 | 0.01% | 2,126,597 |
| 2018-01-16 | 2018-01-12 | 22.834 | 105,612 | +27,898 | 0.01% | 2,411,503 |
| 2018-01-15 | 2018-01-11 | 22.482 | 77,714 | +7,970 | 0.00% | 1,747,191 |
| 2018-01-12 | 2018-01-10 | 22.834 | 69,744 | -11,956 | 0.00% | 1,592,507 |
| 2018-01-11 | 2018-01-09 | 25.293 | 81,700 | +9,964 | 0.00% | 2,066,407 |
| 2018-01-10 | 2018-01-08 | 25.393 | 71,736 | +13,948 | 0.00% | 1,821,591 |
| 2018-01-09 | 2018-01-05 | 26.096 | 57,788 | +15,942 | 0.00% | 1,508,010 |
| 2018-01-08 | 2018-01-04 | 25.443 | 41,846 | +7,971 | 0.00% | 1,064,695 |
| 2018-01-05 | 2018-01-03 | 26.898 | 33,875 | -39,854 | 0.00% | 911,187 |
| 2018-01-04 | 2018-01-02 | 21.228 | 73,729 | +15,941 | 0.00% | 1,565,099 |
| 2018-01-03 | 2017-12-29 | 20.053 | 57,788 | +35,869 | 0.00% | 1,158,848 |
| 2018-01-02 | 2017-12-28 | 19.371 | 21,919 | -1,993 | 0.00% | 424,591 |
| 2017-12-29 | 2017-12-27 | 20.525 | 23,912 | +19,927 | 0.00% | 490,798 |
| 2017-12-28 | 2017-12-22 | 21.378 | 3,985 | -3,986 | 0.00% | 85,192 |
| 2017-12-22 | 2017-12-20 | 16.159 | 7,971 | +3,986 | 0.00% | 128,805 |
| 2017-12-21 | 2017-12-19 | 16.380 | 3,985 | -3,986 | 0.00% | 65,274 |
| 2017-12-19 | 2017-12-15 | 13.971 | 7,971 | -43,839 | 0.00% | 111,364 |
| 2017-12-18 | 2017-12-14 | 14.232 | 51,810 | +1,993 | 0.00% | 737,366 |
| 2017-12-15 | 2017-12-13 | 12.626 | 49,817 | -3,985 | 0.00% | 629,001 |
| 2017-12-14 | 2017-12-12 | 12.405 | 53,802 | -19,927 | 0.00% | 667,437 |
| 2017-12-13 | 2017-12-11 | 12.606 | 73,729 | +61,773 | 0.00% | 929,440 |
| 2017-12-12 | 2017-12-08 | 10.539 | 11,956 | -9,963 | 0.00% | 125,999 |
| 2017-12-06 | 2017-12-04 | 9.816 | 21,919 | -9,964 | 0.00% | 215,156 |
| 2017-12-05 | 2017-12-01 | 9.896 | 31,883 | +17,934 | 0.00% | 315,522 |
| 2017-12-01 | 2017-11-29 | 9.625 | 13,949 | -3,985 | 0.00% | 134,263 |
| 2017-11-27 | 2017-11-23 | 8.933 | 17,934 | +3,985 | 0.00% | 160,199 |
| 2017-11-21 | 2017-11-17 | 8.943 | 13,949 | -9,963 | 0.00% | 124,742 |
| 2017-11-14 | 2017-11-10 | 9.736 | 23,912 | +9,963 | 0.00% | 232,799 |
| 2017-11-03 | 2017-11-01 | 9.585 | 13,949 | -3,985 | 0.00% | 133,703 |
| 2017-11-02 | 2017-10-31 | 9.565 | 17,934 | +3,985 | 0.00% | 171,539 |
| 2017-10-31 | 2017-10-27 | 9.525 | 13,949 | -33,875 | 0.00% | 132,863 |
| 2017-10-30 | 2017-10-26 | 9.926 | 47,824 | +33,875 | 0.00% | 474,718 |
| 2017-10-26 | 2017-10-24 | 9.435 | 13,949 | -5,978 | 0.00% | 131,603 |
| 2017-10-24 | 2017-10-20 | 9.826 | 19,927 | +3,986 | 0.00% | 195,802 |
| 2017-10-23 | 2017-10-19 | 9.635 | 15,941 | -5,978 | 0.00% | 153,596 |
| 2017-10-20 | 2017-10-18 | 10.278 | 21,919 | +3,985 | 0.00% | 225,275 |
| 2017-10-19 | 2017-10-17 | 10.137 | 17,934 | -13,949 | 0.00% | 181,799 |
| 2017-10-18 | 2017-10-16 | 9.655 | 31,883 | +9,964 | 0.00% | 307,842 |
| 2017-10-17 | 2017-10-13 | 10.378 | 21,919 | -1,993 | 0.00% | 227,475 |
| 2017-10-16 | 2017-10-12 | 9.916 | 23,912 | -3,985 | 0.00% | 237,119 |
| 2017-10-13 | 2017-10-11 | 8.361 | 27,897 | +3,985 | 0.00% | 233,236 |
| 2017-10-10 | 2017-10-06 | 8.130 | 23,912 | -3,985 | 0.00% | 194,399 |
| 2017-10-09 | 2017-10-04 | 7.829 | 27,897 | +3,985 | 0.00% | 218,396 |
| 2017-10-06 | 2017-10-03 | 7.417 | 23,912 | -5,978 | 0.00% | 177,359 |
| 2017-10-04 | 2017-09-29 | 7.487 | 29,890 | +1,993 | 0.00% | 223,799 |
| 2017-10-03 | 2017-09-28 | 7.176 | 27,897 | +3,985 | 0.00% | 200,197 |
| 2017-09-29 | 2017-09-27 | 7.959 | 23,912 | -3,985 | 0.00% | 190,319 |
| 2017-09-28 | 2017-09-26 | 8.190 | 27,897 | +3,985 | 0.00% | 228,476 |
| 2017-09-21 | 2017-09-19 | 7.708 | 23,912 | -1,993 | 0.00% | 184,319 |
| 2017-09-19 | 2017-09-15 | 8.581 | 25,905 | -19,927 | 0.00% | 222,302 |
| 2017-09-18 | 2017-09-14 | 9.696 | 45,832 | +3,986 | 0.00% | 444,364 |
| 2017-09-15 | 2017-09-13 | 9.394 | 41,846 | +1,992 | 0.00% | 393,118 |
| 2017-09-14 | 2017-09-12 | 9.284 | 39,854 | +17,935 | 0.00% | 370,004 |
| 2017-09-12 | 2017-09-08 | 8.913 | 21,919 | -13,949 | 0.00% | 195,356 |
| 2017-09-11 | 2017-09-07 | 8.371 | 35,868 | -1,993 | 0.00% | 300,239 |
| 2017-09-07 | 2017-09-05 | 7.718 | 37,861 | -1,993 | 0.00% | 292,221 |
| 2017-09-06 | 2017-09-04 | 7.869 | 39,854 | +17,935 | 0.00% | 313,604 |
| 2017-09-05 | 2017-09-01 | 7.226 | 21,919 | +3,985 | 0.00% | 158,397 |
| 2017-09-04 | 2017-08-31 | 7.257 | 17,934 | -9,963 | 0.00% | 130,139 |
| 2017-09-01 | 2017-08-30 | 6.153 | 27,897 | +5,978 | 0.00% | 171,637 |
| 2017-08-31 | 2017-08-29 | 5.269 | 21,919 | +9,963 | 0.00% | 115,498 |
| 2017-08-29 | 2017-08-25 | 4.727 | 11,956 | -19,927 | 0.00% | 56,520 |
| 2017-08-21 | 2017-08-17 | 4.527 | 31,883 | +19,927 | 0.00% | 144,321 |
| 2017-08-18 | 2017-08-16 | 4.587 | 11,956 | -13,949 | 0.00% | 54,840 |
| 2017-08-15 | 2017-08-11 | 4.015 | 25,905 | -13,949 | 0.00% | 104,001 |
| 2017-08-14 | 2017-08-10 | 4.155 | 39,854 | -7,970 | 0.00% | 165,602 |
| 2017-08-11 | 2017-08-09 | 4.105 | 47,824 | +9,963 | 0.00% | 196,319 |
| 2017-08-08 | 2017-08-04 | 4.336 | 37,861 | +9,964 | 0.00% | 164,161 |
| 2017-08-07 | 2017-08-03 | 4.466 | 27,897 | -9,964 | 0.00% | 124,598 |
| 2017-07-26 | 2017-07-24 | 4.165 | 37,861 | +9,964 | 0.00% | 157,701 |
| 2017-07-25 | 2017-07-21 | 4.577 | 27,897 | -3,986 | 0.00% | 127,678 |
| 2017-07-24 | 2017-07-20 | 4.647 | 31,883 | -5,978 | 0.00% | 148,161 |
| 2017-07-14 | 2017-07-12 | 4.808 | 37,861 | -9,963 | 0.00% | 182,021 |
| 2017-07-13 | 2017-07-11 | 4.486 | 47,824 | -1,993 | 0.00% | 214,559 |
| 2017-07-12 | 2017-07-10 | 4.416 | 49,817 | +9,963 | 0.00% | 220,000 |
| 2017-07-07 | 2017-07-05 | 4.416 | 39,854 | -9,963 | 0.00% | 176,002 |
| 2017-06-27 | 2017-06-23 | 4.125 | 49,817 | -69,744 | 0.00% | 205,500 |
| 2017-06-26 | 2017-06-22 | 4.105 | 119,561 | -139,487 | 0.01% | 490,802 |
| 2017-06-15 | 2017-06-13 | 4.165 | 259,048 | -9,963 | 0.02% | 1,079,000 |
| 2017-06-13 | 2017-06-09 | 4.095 | 269,011 | +9,963 | 0.02% | 1,101,599 |
| 2017-06-12 | 2017-06-08 | 3.975 | 259,048 | -9,963 | 0.02% | 1,029,600 |
| 2017-06-09 | 2017-06-07 | 3.914 | 269,011 | +17,934 | 0.02% | 1,052,999 |
| 2017-06-08 | 2017-06-06 | 3.653 | 251,077 | -9,964 | 0.01% | 917,279 |
| 2017-06-05 | 2017-06-01 | 3.424 | 261,041 | +914 | 0.02% | 893,929 |
| 2017-06-02 | 2017-05-31 | 3.324 | 260,127 | -9,929 | 0.02% | 864,599 |
| 2017-06-01 | 2017-05-29 | 3.384 | 270,056 | +9,929 | 0.02% | 913,920 |
| 2017-05-24 | 2017-05-22 | 3.565 | 260,127 | +9,928 | 0.02% | 927,479 |
| 2017-05-23 | 2017-05-19 | 3.555 | 250,199 | -9,928 | 0.01% | 889,561 |
| 2017-05-19 | 2017-05-17 | 3.747 | 260,127 | +9,928 | 0.02% | 974,639 |
| 2017-05-18 | 2017-05-16 | 4.019 | 250,199 | +19,857 | 0.01% | 1,005,481 |
| 2017-05-16 | 2017-05-12 | 3.505 | 230,342 | -9,928 | 0.01% | 807,361 |
| 2017-05-12 | 2017-05-10 | 3.515 | 240,270 | -9,929 | 0.01% | 844,579 |
| 2017-05-11 | 2017-05-09 | 3.525 | 250,199 | +9,929 | 0.01% | 882,001 |
| 2017-05-04 | 2017-04-28 | 3.485 | 240,270 | -9,929 | 0.01% | 837,319 |
| 2017-05-02 | 2017-04-27 | 3.394 | 250,199 | +9,929 | 0.01% | 849,241 |
| 2017-04-25 | 2017-04-21 | 3.586 | 240,270 | -9,929 | 0.01% | 861,519 |
| 2017-04-21 | 2017-04-19 | 3.445 | 250,199 | -9,928 | 0.01% | 861,841 |
| 2017-04-20 | 2017-04-18 | 3.505 | 260,127 | +9,928 | 0.02% | 911,759 |
| 2017-03-29 | 2017-03-27 | 4.553 | 250,199 | +9,929 | 0.01% | 1,139,041 |
| 2017-03-28 | 2017-03-24 | 4.361 | 240,270 | +5,957 | 0.01% | 1,047,859 |
| 2017-03-27 | 2017-03-23 | 4.482 | 234,313 | -9,929 | 0.01% | 1,050,199 |
| 2017-03-24 | 2017-03-22 | 4.774 | 244,242 | +1,986 | 0.01% | 1,166,041 |
| 2017-03-23 | 2017-03-21 | 4.653 | 242,256 | +220,413 | 0.01% | 1,127,280 |
| 2017-03-22 | 2017-03-20 | 5.489 | 21,843 | -9,928 | 0.00% | 119,901 |
| 2017-03-21 | 2017-03-17 | 5.248 | 31,771 | -83,400 | 0.00% | 166,719 |
| 2017-03-17 | 2017-03-15 | 5.429 | 115,171 | -15,886 | 0.01% | 625,241 |
| 2017-03-16 | 2017-03-14 | 5.479 | 131,057 | +25,815 | 0.01% | 718,083 |
| 2017-03-15 | 2017-03-13 | 5.137 | 105,242 | -13,900 | 0.01% | 540,598 |
| 2017-03-14 | 2017-03-10 | 4.724 | 119,142 | +5,957 | 0.01% | 562,799 |
| 2017-03-13 | 2017-03-09 | 4.764 | 113,185 | +3,971 | 0.01% | 539,219 |
| 2017-03-10 | 2017-03-08 | 4.845 | 109,214 | -3,971 | 0.01% | 529,101 |
| 2017-03-09 | 2017-03-07 | 4.694 | 113,185 | +3,971 | 0.01% | 531,239 |
| 2017-03-03 | 2017-03-01 | 4.381 | 109,214 | -9,928 | 0.01% | 478,501 |
| 2017-02-28 | 2017-02-24 | 3.989 | 119,142 | +9,928 | 0.01% | 475,199 |
| 2017-02-23 | 2017-02-21 | 4.099 | 109,214 | +9,929 | 0.01% | 447,701 |
| 2017-02-21 | 2017-02-17 | 3.948 | 99,285 | -5,957 | 0.01% | 391,999 |
| 2017-02-20 | 2017-02-16 | 3.999 | 105,242 | -11,915 | 0.01% | 420,819 |
| 2017-02-17 | 2017-02-15 | 3.646 | 117,157 | +9,929 | 0.01% | 427,161 |
| 2017-02-15 | 2017-02-13 | 3.706 | 107,228 | -29,786 | 0.01% | 397,440 |
| 2017-02-14 | 2017-02-10 | 3.465 | 137,014 | -5,957 | 0.01% | 474,721 |
| 2017-02-07 | 2017-02-03 | 3.394 | 142,971 | +19,857 | 0.01% | 485,281 |
| 2017-02-06 | 2017-02-02 | 3.515 | 123,114 | +5,957 | 0.01% | 432,761 |
| 2017-02-03 | 2017-02-01 | 3.445 | 117,157 | -5,957 | 0.01% | 403,561 |
| 2017-02-02 | 2017-01-27 | 3.525 | 123,114 | -3,971 | 0.01% | 434,001 |
| 2017-02-01 | 2017-01-25 | 3.233 | 127,085 | -9,929 | 0.01% | 410,880 |
| 2017-01-26 | 2017-01-24 | 3.213 | 137,014 | +119,143 | 0.01% | 440,221 |
| 2017-01-24 | 2017-01-20 | 3.294 | 17,871 | -11,915 | 0.00% | 58,859 |
| 2017-01-23 | 2017-01-19 | 3.364 | 29,786 | +9,929 | 0.00% | 100,201 |
| 2017-01-18 | 2017-01-16 | 3.344 | 19,857 | +3,971 | 0.00% | 66,400 |
| 2017-01-17 | 2017-01-13 | 3.535 | 15,886 | -3,971 | 0.00% | 56,161 |
| 2017-01-11 | 2017-01-09 | 3.445 | 19,857 | +9,928 | 0.00% | 68,400 |
| 2017-01-05 | 2017-01-03 | 3.666 | 9,929 | -1,985 | 0.00% | 36,402 |
| 2017-01-04 | 2016-12-30 | 3.727 | 11,914 | -1,986 | 0.00% | 44,399 |
| 2016-12-30 | 2016-12-28 | 3.414 | 13,900 | -9,928 | 0.00% | 47,460 |
| 2016-12-29 | 2016-12-23 | 3.213 | 23,828 | +9,928 | 0.00% | 76,559 |
| 2016-12-28 | 2016-12-22 | 3.334 | 13,900 | -3,971 | 0.00% | 46,340 |
| 2016-12-21 | 2016-12-19 | 3.072 | 17,871 | -9,929 | 0.00% | 54,899 |
| 2016-12-20 | 2016-12-16 | 3.243 | 27,800 | -9,928 | 0.00% | 90,160 |
| 2016-12-14 | 2016-12-12 | 3.153 | 37,728 | +7,942 | 0.00% | 118,939 |
| 2016-12-12 | 2016-12-08 | 3.565 | 29,786 | -9,928 | 0.00% | 106,202 |
| 2016-12-09 | 2016-12-07 | 4.039 | 39,714 | +7,943 | 0.00% | 160,400 |
| 2016-12-07 | 2016-12-05 | 3.928 | 31,771 | -3,972 | 0.00% | 124,799 |
| 2016-12-06 | 2016-12-02 | 4.029 | 35,743 | +3,972 | 0.00% | 144,001 |
| 2016-12-01 | 2016-11-29 | 4.089 | 31,771 | +9,928 | 0.00% | 129,919 |
| 2016-11-28 | 2016-11-24 | 3.827 | 21,843 | -19,857 | 0.00% | 83,601 |
| 2016-11-25 | 2016-11-23 | 3.807 | 41,700 | +19,857 | 0.00% | 158,761 |
| 2016-11-24 | 2016-11-22 | 3.717 | 21,843 | -9,928 | 0.00% | 81,181 |
| 2016-11-15 | 2016-11-11 | 3.445 | 31,771 | -19,857 | 0.00% | 109,439 |
| 2016-11-14 | 2016-11-10 | 3.525 | 51,628 | +29,785 | 0.00% | 181,999 |
| 2016-11-09 | 2016-11-07 | 3.243 | 21,843 | -3,971 | 0.00% | 70,841 |
| 2016-11-07 | 2016-11-03 | 3.414 | 25,814 | -49,643 | 0.00% | 88,139 |
| 2016-11-04 | 2016-11-02 | 3.223 | 75,457 | -57,585 | 0.00% | 243,201 |
| 2016-11-03 | 2016-11-01 | 3.173 | 133,042 | +29,785 | 0.01% | 422,099 |
| 2016-11-02 | 2016-10-31 | 3.203 | 103,257 | -103,256 | 0.01% | 330,721 |
| 2016-11-01 | 2016-10-28 | 2.679 | 206,513 | -37,729 | 0.01% | 553,279 |
| 2016-10-27 | 2016-10-25 | 2.649 | 244,242 | +19,857 | 0.01% | 646,981 |
| 2016-10-25 | 2016-10-20 | 2.871 | 224,385 | +17,872 | 0.01% | 644,101 |
| 2016-10-20 | 2016-10-18 | 2.881 | 206,513 | +25,814 | 0.01% | 594,879 |
| 2016-10-19 | 2016-10-17 | 2.931 | 180,699 | +59,571 | 0.01% | 529,620 |
| 2016-10-18 | 2016-10-14 | 2.931 | 121,128 | +69,500 | 0.01% | 355,020 |
| 2016-10-17 | 2016-10-13 | 2.891 | 51,628 | -17,872 | 0.00% | 149,239 |
| 2016-10-13 | 2016-10-11 | 2.800 | 69,500 | -15,885 | 0.00% | 194,601 |
| 2016-10-07 | 2016-10-05 | 2.659 | 85,385 | -39,714 | 0.01% | 227,039 |
| 2016-10-06 | 2016-10-04 | 2.488 | 125,099 | +73,471 | 0.01% | 311,219 |
| 2016-09-27 | 2016-09-23 | 2.317 | 51,628 | -496,427 | 0.00% | 119,599 |
| 2016-09-23 | 2016-09-21 | 2.317 | 548,055 | +49,643 | 0.03% | 1,269,601 |
| 2016-09-21 | 2016-09-19 | 2.538 | 498,412 | -49,643 | 0.03% | 1,265,040 |
| 2016-09-19 | 2016-09-14 | 2.518 | 548,055 | -19,857 | 0.03% | 1,380,001 |
| 2016-09-09 | 2016-09-07 | 2.377 | 567,912 | +13,900 | 0.03% | 1,349,921 |
| 2016-09-07 | 2016-09-05 | 2.397 | 554,012 | +5,957 | 0.03% | 1,328,041 |
| 2016-09-06 | 2016-09-02 | 2.437 | 548,055 | +49,643 | 0.03% | 1,335,841 |
| 2016-09-01 | 2016-08-30 | 2.296 | 498,412 | -49,643 | 0.03% | 1,144,560 |
| 2016-08-31 | 2016-08-29 | 2.055 | 548,055 | -19,857 | 0.03% | 1,126,081 |
| 2016-08-30 | 2016-08-26 | 2.024 | 567,912 | +9,929 | 0.03% | 1,149,721 |
| 2016-08-29 | 2016-08-25 | 1.692 | 557,983 | -79,428 | 0.03% | 944,160 |
| 2016-08-26 | 2016-08-24 | 1.722 | 637,411 | +59,571 | 0.04% | 1,097,820 |
| 2016-08-24 | 2016-08-22 | 1.632 | 577,840 | +29,785 | 0.03% | 942,840 |
| 2016-08-23 | 2016-08-19 | 1.652 | 548,055 | +546,069 | 0.03% | 905,281 |
| 2016-08-18 | 2016-08-16 | 1.450 | 1,986 | -29,785 | 0.00% | 2,880 |
| 2016-07-21 | 2016-07-19 | 1.430 | 31,771 | +29,785 | 0.00% | 45,440 |
| 2016-04-11 | 2016-04-07 | 1.340 | 1,986 | -9,928 | 0.00% | 2,660 |
| 2016-03-24 | 2016-03-22 | 1.420 | 11,914 | -29,786 | 0.00% | 16,920 |
| 2016-03-08 | 2016-03-04 | 1.410 | 41,700 | -87,371 | 0.00% | 58,800 |
| 2016-03-04 | 2016-03-02 | 1.430 | 129,071 | -19,857 | 0.01% | 184,600 |
| 2016-02-24 | 2016-02-22 | 1.390 | 148,928 | +3,972 | 0.01% | 207,000 |
| 2016-02-12 | 2016-02-05 | 1.471 | 144,956 | -9,929 | 0.01% | 213,159 |
| 2016-02-04 | 2016-02-02 | 1.531 | 154,885 | +29,786 | 0.01% | 237,120 |
| 2016-02-03 | 2016-02-01 | 1.541 | 125,099 | +5,957 | 0.01% | 192,779 |
| 2016-02-01 | 2016-01-28 | 1.340 | 119,142 | -9,929 | 0.01% | 159,600 |
| 2016-01-27 | 2016-01-25 | 1.541 | 129,071 | -9,928 | 0.01% | 198,900 |
| 2016-01-26 | 2016-01-22 | 1.551 | 138,999 | -71,486 | 0.01% | 215,599 |
| 2016-01-25 | 2016-01-21 | 1.612 | 210,485 | +198,571 | 0.01% | 339,200 |
| 2016-01-22 | 2016-01-20 | 1.491 | 11,914 | -240,271 | 0.00% | 17,760 |
| 2016-01-19 | 2016-01-15 | 1.319 | 252,185 | +240,271 | 0.02% | 332,741 |
| 2016-01-15 | 2016-01-13 | 1.309 | 11,914 | -526,212 | 0.00% | 15,600 |
| 2016-01-14 | 2016-01-12 | 1.360 | 538,126 | +228,356 | 0.03% | 731,700 |
| 2016-01-13 | 2016-01-11 | 1.390 | 309,770 | -198,570 | 0.02% | 430,560 |
| 2016-01-12 | 2016-01-08 | 1.511 | 508,340 | +109,213 | 0.03% | 767,999 |
| 2016-01-11 | 2016-01-07 | 1.460 | 399,127 | -188,642 | 0.03% | 582,900 |
| 2016-01-08 | 2016-01-06 | 1.652 | 587,769 | +99,286 | 0.04% | 970,881 |
| 2016-01-07 | 2016-01-05 | 1.632 | 488,483 | +470,612 | 0.03% | 797,039 |
| 2016-01-06 | 2016-01-04 | 1.279 | 17,871 | -347,499 | 0.00% | 22,860 |
| 2016-01-05 | 2015-12-31 | 1.330 | 365,370 | 0.02% | 485,760 |
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