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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.245 7,129,000 +0 0.53% 1,746,605
2025-10-13 2025-10-09 0.242 7,129,000 +0 0.53% 1,725,218
2025-10-10 2025-10-08 0.242 7,129,000 +0 0.53% 1,725,218
2025-10-09 2025-10-06 0.241 7,129,000 +0 0.53% 1,718,089
2025-10-08 2025-10-03 0.241 7,129,000 +0 0.53% 1,718,089
2025-10-06 2025-10-02 0.241 7,129,000 -12,000 0.53% 1,718,089
2025-09-12 2025-09-10 0.236 7,141,000 -99,000 0.53% 1,685,276
2025-09-05 2025-09-03 0.238 7,240,000 -6,000 0.54% 1,723,120
2025-08-11 2025-08-07 0.229 7,246,000 +2,382,000 0.54% 1,659,334
2025-08-01 2025-07-30 0.232 4,864,000 -30,000 0.36% 1,128,448
2025-07-31 2025-07-29 0.230 4,894,000 -50,000 0.37% 1,125,620
2025-07-02 2025-06-27 0.239 4,944,000 -15,000 0.37% 1,181,616
2025-06-20 2025-06-18 0.254 4,959,000 +204,074 0.37% 1,261,927
2025-06-19 2025-06-17 0.256 4,754,926 -161,086 0.37% 1,214,955
2025-06-18 2025-06-16 0.253 4,916,012 -5,753 0.38% 1,245,861
2025-06-16 2025-06-12 0.248 4,921,765 -2,877 0.38% 1,221,654
2025-06-13 2025-06-11 0.247 4,924,642 -143,827 0.38% 1,217,232
2025-06-12 2025-06-10 0.245 5,068,469 -261,766 0.40% 1,242,210
2025-03-28 2025-03-26 0.193 5,330,235 -192,728 0.42% 1,028,415
2024-10-25 2024-10-23 0.199 5,522,963 -8,630 0.43% 1,100,160
2024-10-08 2024-10-04 0.229 5,531,593 -51,777 0.43% 1,269,180
2024-09-23 2024-09-19 0.194 5,583,370 -60,408 0.43% 1,083,078
2024-09-12 2024-09-10 0.192 5,643,778 -86,296 0.44% 1,083,024
2024-08-20 2024-08-16 0.190 5,730,074 -14,383 0.45% 1,087,632
2024-07-24 2024-07-22 0.194 5,744,457 -34,518 0.45% 1,114,326
2024-06-05 2024-06-03 0.240 5,778,975 +555,670 0.45% 1,386,979
2024-04-09 2024-04-05 0.208 5,223,305 -5,200 0.45% 1,084,860
2024-02-02 2024-01-31 0.195 5,228,505 -111,797 0.45% 1,019,577
2024-01-02 2023-12-28 0.200 5,340,302 +5,199 0.46% 1,066,026
2023-12-29 2023-12-27 0.196 5,335,103 -103,998 0.46% 1,046,520
2023-06-26 2023-06-21 0.222 5,439,101 +18,200 0.47% 1,204,992
2023-06-07 2023-06-05 0.262 5,420,901 +528,868 0.47% 1,420,899
2023-03-30 2023-03-28 0.239 4,892,033 -37,540 0.47% 1,169,685
2023-03-29 2023-03-27 0.217 4,929,573 +21,116 0.47% 1,071,510
2023-03-28 2023-03-24 0.211 4,908,457 +23,463 0.47% 1,035,540
2023-03-27 2023-03-23 0.205 4,884,994 +49,273 0.47% 999,360
2023-02-27 2023-02-23 0.275 4,835,721 -16,425 0.46% 1,329,345
2023-02-13 2023-02-09 0.288 4,852,146 +157,202 0.46% 1,395,900
2023-01-11 2023-01-09 0.266 4,694,944 -4,692 0.45% 1,248,624
2022-10-14 2022-10-12 0.280 4,699,636 +82,120 0.45% 1,315,971
2022-08-02 2022-07-29 0.288 4,617,516 -46,926 0.44% 1,328,400
2022-07-25 2022-07-21 0.293 4,664,442 +93,852 0.44% 1,365,756
2022-07-14 2022-07-12 0.345 4,570,590 -70,389 0.43% 1,577,880
2022-07-13 2022-07-11 0.332 4,640,979 +7,039 0.44% 1,542,840
2022-07-06 2022-07-04 0.332 4,633,940 -93,852 0.44% 1,540,500
2022-06-08 2022-06-06 0.366 4,727,792 +350,207 0.45% 1,730,079
2022-04-01 2022-03-30 0.334 4,377,585 +86,900 0.45% 1,462,890
2022-03-21 2022-03-17 0.329 4,290,685 -6,517 0.44% 1,410,150
2022-02-25 2022-02-23 0.359 4,297,202 -17,380 0.44% 1,542,840
2022-02-22 2022-02-18 0.338 4,314,582 +19,552 0.44% 1,459,710
2022-02-14 2022-02-10 0.352 4,295,030 -54,312 0.44% 1,512,405
2022-02-08 2022-02-04 0.407 4,349,342 -36,933 0.44% 1,771,770
2021-12-02 2021-11-30 0.400 4,386,275 -7,242 0.45% 1,756,530
2021-11-15 2021-11-11 0.414 4,393,517 -56,485 0.45% 1,820,100
2021-11-11 2021-11-09 0.407 4,450,002 -32,587 0.46% 1,812,775
2021-10-04 2021-09-29 0.407 4,482,589 -54,312 0.46% 1,826,050
2021-08-23 2021-08-19 0.380 4,536,901 -76,038 0.46% 1,722,875
2021-07-12 2021-07-08 0.428 4,612,939 +86,900 0.47% 1,974,700
2021-07-06 2021-07-02 0.449 4,526,039 -63,002 0.46% 2,031,250
2021-06-22 2021-06-18 0.504 4,589,041 +63,002 0.47% 2,313,005
2021-06-09 2021-06-07 0.536 4,526,039 +266,238 0.46% 2,423,828
2021-05-14 2021-05-12 0.470 4,259,801 -65,431 0.46% 2,000,000
2021-04-28 2021-04-26 0.492 4,325,232 +18,402 0.47% 2,125,910
2021-04-26 2021-04-22 0.484 4,306,830 +44,984 0.47% 2,085,270
2021-04-23 2021-04-21 0.477 4,261,846 -329,198 0.46% 2,032,225
2021-04-08 2021-04-01 0.499 4,591,044 -2,044 0.50% 2,290,240
2021-04-01 2021-03-30 0.528 4,593,088 +20,447 0.50% 2,426,040
2021-03-31 2021-03-29 0.528 4,572,641 +44,983 0.50% 2,415,240
2021-03-30 2021-03-26 0.536 4,527,658 -116,548 0.49% 2,424,695
2021-03-26 2021-03-24 0.477 4,644,206 -61,341 0.50% 2,214,550
2021-03-18 2021-03-16 0.455 4,705,547 -12,268 0.51% 2,140,240
2021-03-17 2021-03-15 0.447 4,717,815 +10,223 0.51% 2,111,210
2021-03-16 2021-03-12 0.455 4,707,592 -61,341 0.51% 2,141,170
2021-03-10 2021-03-08 0.411 4,768,933 -171,755 0.52% 1,959,160
2021-03-09 2021-03-05 0.477 4,940,688 -4,089 0.54% 2,355,925
2021-03-05 2021-03-03 0.455 4,944,777 -141,085 0.54% 2,249,050
2021-03-03 2021-03-01 0.447 5,085,862 -57,252 0.55% 2,275,910
2021-03-02 2021-02-26 0.470 5,143,114 +106,325 0.56% 2,414,720
2021-03-01 2021-02-25 0.492 5,036,789 +32,715 0.55% 2,475,650
2021-02-25 2021-02-23 0.521 5,004,074 +61,341 0.54% 2,606,410
2021-02-24 2021-02-22 0.528 4,942,733 +36,805 0.54% 2,610,720
2021-02-23 2021-02-19 0.558 4,905,928 -28,626 0.53% 2,735,240
2021-02-22 2021-02-18 0.558 4,934,554 +53,162 0.54% 2,751,200
2021-02-19 2021-02-17 0.587 4,881,392 -351,689 0.53% 2,864,800
2021-02-18 2021-02-16 0.492 5,233,081 +394,628 0.57% 2,572,130
2021-02-17 2021-02-11 0.543 4,838,453 +294,438 0.53% 2,626,630
2021-02-03 2021-02-01 0.339 4,544,015 -14,313 0.49% 1,540,077
2021-02-01 2021-01-28 0.329 4,558,328 -2,045 0.50% 1,498,112
2021-01-29 2021-01-27 0.320 4,560,373 -2,045 0.50% 1,458,638
2021-01-28 2021-01-26 0.342 4,562,418 -2,044 0.50% 1,559,702
2021-01-27 2021-01-25 0.327 4,564,462 +55,207 0.50% 1,493,431
2021-01-26 2021-01-22 0.320 4,509,255 -2,045 0.49% 1,442,288
2021-01-07 2021-01-05 0.323 4,511,300 +61,341 0.49% 1,456,180
2020-11-30 2020-11-26 0.345 4,449,959 -229,007 0.48% 1,534,315
2020-11-27 2020-11-25 0.342 4,678,966 -6,134 0.51% 1,599,545
2020-11-23 2020-11-19 0.323 4,685,100 +6,134 0.51% 1,512,280
2020-11-20 2020-11-18 0.323 4,678,966 +145,174 0.51% 1,510,300
2020-11-19 2020-11-17 0.345 4,533,792 -139,040 0.49% 1,563,220
2020-11-18 2020-11-16 0.343 4,672,832 +10,224 0.51% 1,604,304
2020-11-17 2020-11-13 0.326 4,662,608 +220,828 0.51% 1,518,702
2020-10-21 2020-10-19 0.348 4,441,780 +28,626 0.48% 1,544,529
2020-10-12 2020-10-08 0.345 4,413,154 -47,028 0.48% 1,521,625
2020-09-30 2020-09-28 0.337 4,460,182 -32,716 0.48% 1,505,120
2020-09-29 2020-09-25 0.345 4,492,898 -8,179 0.49% 1,549,120
2020-09-25 2020-09-23 0.367 4,501,077 +28,626 0.49% 1,651,000
2020-09-24 2020-09-22 0.345 4,472,451 +51,118 0.49% 1,542,070
2020-09-21 2020-09-17 0.367 4,421,333 -28,626 0.48% 1,621,750
2020-09-17 2020-09-15 0.345 4,449,959 +28,626 0.48% 1,534,315
2020-09-16 2020-09-14 0.352 4,421,333 +167,666 0.48% 1,556,880
2020-09-15 2020-09-11 0.365 4,253,667 +40,894 0.46% 1,554,009
2020-09-08 2020-09-04 0.365 4,212,773 -108,370 0.46% 1,539,069
2020-09-04 2020-09-02 0.367 4,321,143 -22,491 0.47% 1,585,000
2020-09-03 2020-09-01 0.381 4,343,634 -108,370 0.47% 1,656,980
2020-09-02 2020-08-31 0.374 4,452,004 -118,593 0.48% 1,665,660
2020-09-01 2020-08-28 0.367 4,570,597 -87,922 0.50% 1,676,500
2020-08-28 2020-08-26 0.374 4,658,519 +18,403 0.51% 1,742,925
2020-08-26 2020-08-24 0.381 4,640,116 +4,089 0.50% 1,770,080
2020-08-21 2020-08-19 0.374 4,636,027 +134,950 0.50% 1,734,510
2020-08-20 2020-08-18 0.403 4,501,077 -114,503 0.49% 1,816,100
2020-08-14 2020-08-12 0.367 4,615,580 +16,358 0.50% 1,693,000
2020-08-13 2020-08-11 0.365 4,599,222 +36,804 0.50% 1,680,252
2020-08-12 2020-08-10 0.381 4,562,418 +36,805 0.50% 1,740,440
2020-08-07 2020-08-05 0.396 4,525,613 +61,341 0.49% 1,792,800
2020-08-06 2020-08-04 0.411 4,464,272 +16,358 0.49% 1,834,000
2020-08-04 2020-07-31 0.403 4,447,914 +30,670 0.48% 1,794,650
2020-07-30 2020-07-28 0.440 4,417,244 +26,581 0.48% 1,944,300
2020-07-28 2020-07-24 0.396 4,390,663 +6,135 0.48% 1,739,340
2020-07-27 2020-07-23 0.440 4,384,528 +12,268 0.48% 1,929,900
2020-07-24 2020-07-22 0.433 4,372,260 +30,670 0.48% 1,892,425
2020-07-23 2020-07-21 0.440 4,341,590 +6,135 0.47% 1,911,000
2020-07-22 2020-07-20 0.440 4,335,455 -51,118 0.47% 1,908,300
2020-07-21 2020-07-17 0.477 4,386,573 +104,280 0.48% 2,091,700
2020-07-17 2020-07-15 0.462 4,282,293 +40,894 0.47% 1,979,145
2020-07-16 2020-07-14 0.528 4,241,399 +98,146 0.46% 2,240,280
2020-07-14 2020-07-10 0.536 4,143,253 +10,223 0.45% 2,218,835
2020-07-13 2020-07-09 0.514 4,133,030 +32,716 0.45% 2,122,400
2020-07-10 2020-07-08 0.543 4,100,314 +32,715 0.45% 2,225,920
2020-07-08 2020-07-06 0.602 4,067,599 +2,045 0.44% 2,446,880
2020-07-06 2020-07-02 0.499 4,065,554 -81,789 0.44% 2,028,100
2020-07-02 2020-06-29 0.609 4,147,343 -2,044 0.45% 2,525,275
2020-06-30 2020-06-26 0.616 4,149,387 -2,045 0.45% 2,556,960
2020-06-23 2020-06-19 0.646 4,151,432 -67,475 0.45% 2,680,040
2020-06-16 2020-06-12 0.572 4,218,907 -10,224 0.46% 2,414,100
2020-06-11 2020-06-09 0.640 4,229,131 +167,400 0.46% 2,707,130
2020-06-10 2020-06-08 0.640 4,061,731 +64,184 0.46% 2,599,975
2020-06-09 2020-06-05 0.617 3,997,547 -17,505 0.46% 2,466,400
2020-06-02 2020-05-29 0.756 4,015,052 +17,505 0.46% 3,034,570
2020-06-01 2020-05-28 0.586 3,997,547 +33,064 0.46% 2,343,080
2020-05-29 2020-05-27 0.663 3,964,483 -1,945 0.45% 2,629,450
2020-05-26 2020-05-22 0.571 3,966,428 +3,890 0.45% 2,263,660
2020-05-25 2020-05-21 0.586 3,962,538 +9,725 0.45% 2,322,560
2020-05-22 2020-05-20 0.586 3,952,813 +1,945 0.45% 2,316,860
2020-05-07 2020-05-05 0.640 3,950,868 +1,945 0.45% 2,529,010
2020-04-22 2020-04-20 0.710 3,948,923 -23,340 0.45% 2,801,860
2020-04-16 2020-04-14 0.733 3,972,263 -35,009 0.45% 2,910,325
2020-03-25 2020-03-23 0.694 4,007,272 -13,615 0.46% 2,781,450
2020-03-24 2020-03-20 0.648 4,020,887 +44,734 0.46% 2,604,840
2020-03-23 2020-03-19 0.586 3,976,153 -19,449 0.45% 2,330,540
2020-03-20 2020-03-18 0.663 3,995,602 -1,945 0.46% 2,650,090
2020-03-17 2020-03-13 0.710 3,997,547 +5,835 0.46% 2,836,360
2020-03-06 2020-03-04 0.817 3,991,712 +38,899 0.46% 3,263,210
2020-03-02 2020-02-27 0.864 3,952,813 -17,505 0.45% 3,414,320
2020-02-28 2020-02-26 0.802 3,970,318 -19,449 0.45% 3,184,480
2020-02-26 2020-02-24 0.864 3,989,767 +52,514 0.46% 3,446,240
2020-02-24 2020-02-20 0.879 3,937,253 -44,735 0.45% 3,461,610
2020-02-21 2020-02-19 0.895 3,981,988 -1,945 0.45% 3,562,360
2020-02-19 2020-02-17 0.879 3,983,933 -52,514 0.46% 3,502,650
2020-02-18 2020-02-14 0.910 4,036,447 -134,202 0.46% 3,673,340
2020-02-17 2020-02-13 0.895 4,170,649 -101,138 0.48% 3,731,140
2020-02-06 2020-02-04 0.910 4,271,787 -1,945 0.49% 3,887,510
2020-02-05 2020-02-03 0.910 4,273,732 -33,064 0.49% 3,889,280
2020-01-30 2020-01-24 0.987 4,306,796 -29,175 0.49% 4,251,520
2020-01-23 2020-01-21 0.925 4,335,971 +29,175 0.50% 4,012,800
2020-01-15 2020-01-13 1.080 4,306,796 -35,010 0.49% 4,650,100
2020-01-08 2020-01-06 0.987 4,341,806 +1,945 0.50% 4,286,080
2020-01-03 2019-12-31 1.018 4,339,861 +3,890 0.50% 4,418,040
2019-12-20 2019-12-18 0.987 4,335,971 -17,504 0.50% 4,280,320
2019-12-10 2019-12-06 1.095 4,353,475 -11,670 0.50% 4,767,649
2019-12-02 2019-11-28 0.941 4,365,145 +23,339 0.50% 4,107,130
2019-11-27 2019-11-25 0.910 4,341,806 +1,945 0.50% 3,951,230
2019-11-26 2019-11-22 0.910 4,339,861 +1,945 0.50% 3,949,460
2019-11-22 2019-11-20 0.910 4,337,916 +1,945 0.50% 3,947,690
2019-11-21 2019-11-19 0.910 4,335,971 -3,890 0.50% 3,945,920
2019-11-07 2019-11-05 0.879 4,339,861 +38,900 0.50% 3,815,580
2019-11-05 2019-11-01 0.910 4,300,961 -7,780 0.49% 3,914,060
2019-10-30 2019-10-28 0.895 4,308,741 -35,010 0.49% 3,854,680
2019-10-22 2019-10-18 0.925 4,343,751 -9,724 0.50% 4,020,000
2019-09-12 2019-09-10 1.018 4,353,475 -9,725 0.50% 4,431,900
2019-09-09 2019-09-05 1.018 4,363,200 -19,450 0.50% 4,441,800
2019-09-02 2019-08-29 1.003 4,382,650 +69,566 0.50% 4,396,181
2019-08-30 2019-08-28 1.003 4,313,084 -24,883 0.50% 4,326,400
2019-08-29 2019-08-27 0.987 4,337,967 -34,454 0.50% 4,283,370
2019-08-28 2019-08-26 1.050 4,372,421 -111,017 0.51% 4,591,510
2019-08-26 2019-08-22 1.066 4,483,438 -38,282 0.52% 4,778,360
2019-08-16 2019-08-14 1.034 4,521,720 -76,564 0.52% 4,677,420
2019-08-08 2019-08-06 1.019 4,598,284 -9,570 0.53% 4,684,550
2019-08-06 2019-08-02 1.019 4,607,854 -19,141 0.53% 4,694,300
2019-07-31 2019-07-29 1.097 4,626,995 +1,914 0.54% 5,076,400
2019-07-25 2019-07-23 1.160 4,625,081 +1,914 0.54% 5,364,260
2019-07-17 2019-07-15 1.144 4,623,167 -28,711 0.54% 5,289,580
2019-07-16 2019-07-12 1.097 4,651,878 +34,454 0.54% 5,103,700
2019-07-10 2019-07-08 1.128 4,617,424 +1,914 0.54% 5,210,639
2019-07-08 2019-07-04 1.128 4,615,510 +57,422 0.54% 5,208,480
2019-07-05 2019-07-03 1.128 4,558,088 +9,571 0.53% 5,143,680
2019-07-03 2019-06-28 1.144 4,548,517 +74,649 0.53% 5,204,170
2019-07-02 2019-06-27 1.113 4,473,868 -65,079 0.52% 4,978,520
2019-06-25 2019-06-21 1.097 4,538,947 -38,282 0.53% 4,979,800
2019-06-11 2019-06-06 1.066 4,577,229 +1,915 0.53% 4,878,320
2019-06-10 2019-06-05 1.066 4,575,314 +3,828 0.53% 4,876,280
2019-06-06 2019-06-04 1.081 4,571,486 -34,454 0.53% 4,943,850
2019-06-05 2019-06-03 1.144 4,605,940 +11,485 0.53% 5,269,870
2019-06-04 2019-05-31 1.144 4,594,455 +15,312 0.53% 5,256,730
2019-06-03 2019-05-30 1.224 4,579,143 +3,829 0.53% 5,607,032
2019-05-31 2019-05-29 1.224 4,575,314 +175,662 0.53% 5,602,343
2019-05-30 2019-05-28 1.273 4,399,652 -22,050 0.53% 5,602,740
2019-05-24 2019-05-22 1.078 4,421,702 -110,252 0.53% 4,764,540
2019-05-22 2019-05-20 1.045 4,531,954 +55,126 0.55% 4,735,360
2019-05-21 2019-05-17 1.078 4,476,828 -69,826 0.54% 4,823,940
2019-05-20 2019-05-16 1.061 4,546,654 +1,837 0.55% 4,824,950
2019-05-15 2019-05-10 1.029 4,544,817 -51,450 0.55% 4,674,600
2019-05-14 2019-05-09 1.029 4,596,267 -42,263 0.56% 4,727,520
2019-05-10 2019-05-08 1.045 4,638,530 -1,838 0.56% 4,846,719
2019-05-09 2019-05-07 1.061 4,640,368 -22,050 0.56% 4,924,400
2019-05-08 2019-05-06 1.012 4,662,418 +95,551 0.56% 4,719,440
2019-05-07 2019-05-03 1.078 4,566,867 +1,838 0.55% 4,920,960
2019-05-03 2019-04-30 1.110 4,565,029 +106,576 0.55% 5,068,040
2019-05-02 2019-04-29 1.127 4,458,453 +9,188 0.54% 5,022,510
2019-04-30 2019-04-26 1.175 4,449,265 -23,888 0.54% 5,230,080
2019-04-29 2019-04-25 1.143 4,473,153 -27,563 0.54% 5,112,100
2019-04-24 2019-04-18 1.175 4,500,716 +3,675 0.54% 5,290,560
2019-04-17 2019-04-15 1.175 4,497,041 +12,863 0.54% 5,286,240
2019-04-16 2019-04-12 1.241 4,484,178 -44,101 0.54% 5,563,960
2019-04-15 2019-04-11 1.241 4,528,279 -117,602 0.55% 5,618,680
2019-04-12 2019-04-10 1.192 4,645,881 -69,826 0.56% 5,537,050
2019-04-11 2019-04-09 1.192 4,715,707 -14,700 0.57% 5,620,270
2019-04-10 2019-04-08 1.159 4,730,407 -56,963 0.57% 5,483,330
2019-04-03 2019-04-01 1.175 4,787,370 +7,350 0.58% 5,627,520
2019-04-02 2019-03-29 1.241 4,780,020 +20,213 0.58% 5,931,040
2019-04-01 2019-03-28 1.159 4,759,807 +36,750 0.58% 5,517,410
2019-03-28 2019-03-26 1.192 4,723,057 +34,913 0.57% 5,629,030
2019-03-27 2019-03-25 1.290 4,688,144 +99,227 0.57% 6,046,660
2019-03-25 2019-03-21 1.241 4,588,917 -23,888 0.55% 5,693,920
2019-03-20 2019-03-18 1.224 4,612,805 -7,350 0.56% 5,648,250
2019-03-18 2019-03-14 1.192 4,620,155 -73,501 0.56% 5,506,390
2019-03-14 2019-03-12 1.208 4,693,656 +7,350 0.57% 5,670,620
2019-03-13 2019-03-11 1.208 4,686,306 +22,050 0.57% 5,661,740
2019-03-12 2019-03-08 1.159 4,664,256 +5,513 0.56% 5,406,650
2019-03-11 2019-03-07 1.257 4,658,743 -3,675 0.56% 5,856,620
2019-03-07 2019-03-05 1.241 4,662,418 -16,538 0.56% 5,785,120
2019-03-06 2019-03-04 1.224 4,678,956 -3,675 0.57% 5,729,250
2019-03-04 2019-02-28 1.241 4,682,631 +33,075 0.57% 5,810,200
2019-03-01 2019-02-27 1.322 4,649,556 -47,775 0.56% 6,148,710
2019-02-27 2019-02-25 1.175 4,697,331 -36,751 0.57% 5,521,680
2019-02-26 2019-02-22 1.143 4,734,082 -16,538 0.57% 5,410,300
2019-02-18 2019-02-14 1.224 4,750,620 -25,725 0.57% 5,817,000
2019-02-12 2019-02-08 1.175 4,776,345 -40,426 0.58% 5,614,560
2019-01-31 2019-01-29 1.192 4,816,771 -7,350 0.58% 5,740,720
2019-01-30 2019-01-28 1.208 4,824,121 -11,025 0.58% 5,828,240
2019-01-25 2019-01-23 1.224 4,835,146 -56,963 0.58% 5,920,500
2019-01-24 2019-01-22 1.159 4,892,109 -18,375 0.59% 5,670,770
2019-01-23 2019-01-21 1.143 4,910,484 -36,751 0.59% 5,611,899
2019-01-22 2019-01-18 1.159 4,947,235 -40,426 0.60% 5,734,670
2019-01-21 2019-01-17 1.061 4,987,661 +58,801 0.60% 5,292,950
2019-01-16 2019-01-14 1.078 4,928,860 -5,512 0.60% 5,311,020
2019-01-09 2019-01-07 1.110 4,934,372 -5,513 0.60% 5,478,080
2019-01-07 2019-01-03 1.045 4,939,885 -67,988 0.60% 5,161,600
2019-01-04 2019-01-02 0.996 5,007,873 -71,664 0.61% 4,987,360
2019-01-03 2018-12-31 1.061 5,079,537 +1,838 0.61% 5,390,450
2019-01-02 2018-12-27 1.110 5,077,699 -18,376 0.61% 5,637,200
2018-12-27 2018-12-20 1.127 5,096,075 -36,750 0.62% 5,740,800
2018-12-21 2018-12-19 1.159 5,132,825 -47,776 0.62% 5,949,800
2018-12-17 2018-12-13 1.224 5,180,601 -49,613 0.63% 6,343,500
2018-12-12 2018-12-10 1.127 5,230,214 +62,476 0.63% 5,891,910
2018-12-10 2018-12-06 1.159 5,167,738 -12,863 0.62% 5,990,270
2018-12-07 2018-12-05 1.208 5,180,601 -55,126 0.63% 6,258,920
2018-12-06 2018-12-04 1.290 5,235,727 -1,837 0.63% 6,752,920
2018-12-05 2018-12-03 1.224 5,237,564 -25,726 0.63% 6,413,250
2018-12-04 2018-11-30 1.290 5,263,290 -38,588 0.64% 6,788,470
2018-11-30 2018-11-28 1.224 5,301,878 +62,476 0.64% 6,492,000
2018-11-29 2018-11-27 1.273 5,239,402 -19,600 0.63% 6,672,120
2018-11-28 2018-11-26 1.159 5,259,002 -147,002 0.64% 6,096,060
2018-11-27 2018-11-23 1.175 5,406,004 -7,350 0.65% 6,354,720
2018-11-26 2018-11-22 1.273 5,413,354 -38,588 0.65% 6,893,640
2018-11-23 2018-11-21 1.388 5,451,942 -12,863 0.66% 7,565,849
2018-11-22 2018-11-20 1.437 5,464,805 +213,153 0.66% 7,851,360
2018-11-21 2018-11-19 1.322 5,251,652 +49,613 0.64% 6,944,940
2018-11-20 2018-11-16 0.947 5,202,039 -25,725 0.63% 4,925,940
2018-11-16 2018-11-14 0.898 5,227,764 +25,725 0.63% 4,694,250
2018-11-12 2018-11-08 0.800 5,202,039 -62,476 0.63% 4,161,570
2018-11-07 2018-11-05 0.775 5,264,515 -12,862 0.64% 4,082,625
2018-11-06 2018-11-02 0.767 5,277,377 -18,376 0.64% 4,049,520
2018-11-05 2018-11-01 0.775 5,295,753 +124,952 0.64% 4,106,850
2018-11-02 2018-10-31 0.751 5,170,801 -38,588 0.63% 3,883,320
2018-11-01 2018-10-30 0.727 5,209,389 -66,151 0.63% 3,784,725
2018-10-25 2018-10-23 0.751 5,275,540 -53,288 0.64% 3,961,980
2018-10-23 2018-10-19 0.702 5,328,828 -36,751 0.64% 3,741,000
2018-10-19 2018-10-16 0.718 5,365,579 +7,350 0.65% 3,854,400
2018-10-18 2018-10-15 0.735 5,358,229 +22,051 0.65% 3,936,600
2018-10-16 2018-10-12 0.759 5,336,178 +36,750 0.65% 4,051,080
2018-10-12 2018-10-10 0.833 5,299,428 -62,476 0.64% 4,412,520
2018-10-10 2018-10-08 0.784 5,361,904 -18,375 0.65% 4,201,920
2018-10-09 2018-10-05 0.784 5,380,279 +18,375 0.65% 4,216,320
2018-10-03 2018-09-28 0.816 5,361,904 -29,400 0.65% 4,377,000
2018-09-28 2018-09-26 0.833 5,391,304 -18,375 0.65% 4,489,020
2018-09-27 2018-09-24 0.800 5,409,679 +18,375 0.65% 4,327,680
2018-09-26 2018-09-21 0.816 5,391,304 +3,675 0.65% 4,401,000
2018-09-24 2018-09-20 0.816 5,387,629 +60,638 0.65% 4,398,000
2018-09-20 2018-09-18 0.865 5,326,991 -55,125 0.64% 4,609,410
2018-09-17 2018-09-13 0.947 5,382,116 -18,376 0.65% 5,096,460
2018-09-13 2018-09-11 0.865 5,400,492 -16,537 0.65% 4,673,010
2018-09-12 2018-09-10 0.849 5,417,029 -56,964 0.66% 4,598,880
2018-09-11 2018-09-07 0.882 5,473,993 +1,838 0.66% 4,825,980
2018-09-10 2018-09-06 0.849 5,472,155 +31,238 0.66% 4,645,680
2018-09-03 2018-08-30 0.916 5,440,917 +104,633 0.66% 4,981,447
2018-08-31 2018-08-29 0.916 5,336,284 -36,044 0.66% 4,885,650
2018-08-30 2018-08-28 0.882 5,372,328 -16,220 0.66% 4,739,790
2018-08-29 2018-08-27 0.932 5,388,548 +27,033 0.66% 5,023,200
2018-08-27 2018-08-23 0.916 5,361,515 +25,231 0.66% 4,908,750
2018-08-23 2018-08-21 0.965 5,336,284 +9,011 0.66% 5,152,140
2018-08-21 2018-08-17 0.949 5,327,273 +32,439 0.66% 5,054,760
2018-08-17 2018-08-15 0.866 5,294,834 +46,857 0.65% 4,583,280
2018-08-16 2018-08-14 0.916 5,247,977 -7,209 0.65% 4,804,800
2018-08-14 2018-08-10 0.965 5,255,186 +23,429 0.65% 5,073,840
2018-08-13 2018-08-09 0.999 5,231,757 +12,615 0.65% 5,225,400
2018-08-09 2018-08-07 1.015 5,219,142 +21,626 0.64% 5,299,680
2018-08-08 2018-08-06 1.032 5,197,516 +3,605 0.64% 5,364,240
2018-08-06 2018-08-02 0.999 5,193,911 +70,285 0.64% 5,187,600
2018-08-03 2018-08-01 1.032 5,123,626 -10,813 0.63% 5,287,980
2018-08-02 2018-07-31 1.049 5,134,439 +39,648 0.63% 5,384,610
2018-08-01 2018-07-30 1.065 5,094,791 +30,637 0.63% 5,427,840
2018-07-31 2018-07-27 1.082 5,064,154 -41,450 0.62% 5,479,500
2018-07-30 2018-07-26 1.032 5,105,604 +37,846 0.63% 5,269,380
2018-07-27 2018-07-25 1.065 5,067,758 +52,264 0.62% 5,399,040
2018-07-26 2018-07-24 1.082 5,015,494 +12,615 0.62% 5,426,850
2018-07-25 2018-07-23 0.999 5,002,879 +18,022 0.62% 4,996,800
2018-07-24 2018-07-20 1.015 4,984,857 +18,022 0.61% 5,061,780
2018-07-23 2018-07-19 1.032 4,966,835 +64,879 0.61% 5,126,160
2018-07-19 2018-07-17 1.099 4,901,956 -3,605 0.60% 5,385,599
2018-07-17 2018-07-13 1.049 4,905,561 -32,439 0.60% 5,144,580
2018-07-16 2018-07-12 1.065 4,938,000 +18,022 0.61% 5,260,800
2018-07-13 2018-07-11 1.049 4,919,978 -23,429 0.61% 5,159,700
2018-07-12 2018-07-10 1.049 4,943,407 +18,022 0.61% 5,184,270
2018-07-11 2018-07-09 1.099 4,925,385 +18,022 0.61% 5,411,340
2018-07-10 2018-07-06 1.082 4,907,363 +68,483 0.61% 5,309,850
2018-07-09 2018-07-05 1.099 4,838,880 +18,022 0.60% 5,316,300
2018-07-05 2018-07-03 1.165 4,820,858 +120,747 0.59% 5,617,500
2018-07-04 2018-06-29 1.182 4,700,111 +79,296 0.58% 5,555,040
2018-07-03 2018-06-28 1.199 4,620,815 +48,659 0.57% 5,538,240
2018-06-27 2018-06-25 1.282 4,572,156 -18,022 0.56% 5,860,470
2018-06-26 2018-06-22 1.348 4,590,178 +54,066 0.57% 6,189,211
2018-06-22 2018-06-20 1.365 4,536,112 +25,231 0.56% 6,191,820
2018-06-21 2018-06-19 1.332 4,510,881 -18,022 0.56% 6,007,200
2018-06-20 2018-06-15 1.448 4,528,903 +167,604 0.56% 6,558,930
2018-06-19 2018-06-14 1.365 4,361,299 +32,439 0.54% 5,953,199
2018-06-15 2018-06-13 1.432 4,328,860 +84,703 0.53% 6,197,160
2018-06-14 2018-06-12 1.498 4,244,157 +7,209 0.52% 6,358,500
2018-06-13 2018-06-11 1.515 4,236,948 +72,087 0.52% 6,418,229
2018-06-12 2018-06-08 1.531 4,164,861 -136,966 0.51% 6,378,360
2018-06-08 2018-06-06 1.548 4,301,827 -124,952 0.53% 6,659,730
2018-06-07 2018-06-05 1.515 4,426,779 +52,263 0.55% 6,705,790
2018-06-06 2018-06-04 1.581 4,374,516 -75,692 0.54% 6,917,901
2018-06-05 2018-06-01 1.565 4,450,208 +7,209 0.55% 6,964,326
2018-06-04 2018-05-31 1.649 4,442,999 -326,616 0.55% 7,326,864
2018-06-01 2018-05-30 1.565 4,769,615 +199,675 0.59% 7,464,180
2018-05-31 2018-05-29 1.615 4,569,940 +89,140 0.57% 7,382,400
2018-05-30 2018-05-28 1.716 4,480,800 -780,871 0.56% 7,690,801
2018-05-29 2018-05-25 1.834 5,261,671 +10,697 0.66% 9,650,860
2018-05-28 2018-05-24 1.582 5,250,974 +87,358 0.65% 8,305,840
2018-05-25 2018-05-23 1.784 5,163,616 +230,577 0.64% 9,210,339
2018-05-24 2018-05-21 1.851 4,933,039 +278,118 0.61% 9,131,099
2018-05-23 2018-05-18 1.481 4,654,921 +73,690 0.58% 6,893,040
2018-05-21 2018-05-17 1.212 4,581,231 +10,697 0.57% 5,550,480
2018-05-18 2018-05-16 1.195 4,570,534 +32,090 0.57% 5,460,610
2018-05-17 2018-05-15 1.228 4,538,444 +93,895 0.57% 5,575,010
2018-05-16 2018-05-14 1.313 4,444,549 +57,050 0.55% 5,833,620
2018-05-15 2018-05-11 1.313 4,387,499 +324,472 0.55% 5,758,740
2018-05-14 2018-05-10 1.363 4,063,027 +336,951 0.51% 5,537,969
2018-05-11 2018-05-09 1.329 3,726,076 +431,440 0.46% 4,953,300
2018-05-10 2018-05-08 1.380 3,294,636 +932,411 0.41% 4,546,081
2018-05-09 2018-05-07 1.514 2,362,225 +730,952 0.29% 3,577,500
2018-05-08 2018-05-04 2.171 1,631,273 +110,535 0.20% 3,541,051
2018-05-07 2018-05-03 2.322 1,520,738 +155,104 0.19% 3,531,420
2018-05-04 2018-05-02 2.524 1,365,634 +588,328 0.17% 3,447,001
2018-05-03 2018-04-30 3.113 777,306 +90,924 0.10% 2,419,801
2018-05-02 2018-04-27 3.517 686,382 +10,696 0.09% 2,413,949
2018-04-30 2018-04-26 3.769 675,686 +8,915 0.08% 2,546,882
2018-04-27 2018-04-25 3.971 666,771 +8,914 0.08% 2,647,918
2018-04-26 2018-04-24 4.240 657,857 -3,566 0.08% 2,789,638
2018-04-25 2018-04-23 4.207 661,423 +62,398 0.08% 2,782,500
2018-04-24 2018-04-20 4.409 599,025 +90,924 0.07% 2,640,961
2018-04-20 2018-04-18 4.728 508,101 -96,272 0.06% 2,402,549
2018-04-19 2018-04-17 4.829 604,373 +37,439 0.08% 2,918,790
2018-04-18 2018-04-16 5.183 566,934 +3,566 0.07% 2,938,320
2018-04-17 2018-04-13 5.368 563,368 +1,782 0.07% 3,024,118
2018-04-16 2018-04-12 5.654 561,586 -5,348 0.07% 3,175,202
2018-04-13 2018-04-11 5.772 566,934 +14,262 0.07% 3,272,220
2018-04-11 2018-04-09 5.654 552,672 -5,348 0.07% 3,124,802
2018-04-10 2018-04-06 5.654 558,020 -1,783 0.07% 3,155,040
2018-04-09 2018-04-04 5.604 559,803 -10,697 0.07% 3,136,861
2018-04-06 2018-04-03 5.671 570,500 +10,697 0.07% 3,235,202
2018-03-29 2018-03-27 5.721 559,803 -8,914 0.07% 3,202,801
2018-03-28 2018-03-26 5.890 568,717 -3,565 0.07% 3,349,501
2018-03-27 2018-03-23 5.890 572,282 -37,440 0.07% 3,370,497
2018-03-26 2018-03-22 5.940 609,722 +1,783 0.08% 3,621,783
2018-03-23 2018-03-21 6.075 607,939 +5,349 0.08% 3,693,032
2018-03-22 2018-03-20 5.890 602,590 -1,783 0.08% 3,548,998
2018-03-21 2018-03-19 6.092 604,373 -7,131 0.08% 3,681,539
2018-03-20 2018-03-16 6.041 611,504 -3,566 0.08% 3,694,108
2018-03-19 2018-03-15 6.226 615,070 -82,009 0.08% 3,829,500
2018-03-16 2018-03-14 6.310 697,079 +21,393 0.09% 4,398,748
2018-03-15 2018-03-13 6.327 675,686 +21,394 0.08% 4,275,123
2018-03-14 2018-03-12 6.260 654,292 +1,783 0.08% 4,095,721
2018-03-13 2018-03-09 6.394 652,509 +60,616 0.08% 4,172,400
2018-03-12 2018-03-08 6.647 591,893 +158,670 0.07% 3,934,197
2018-03-09 2018-03-07 6.176 433,223 +14,262 0.05% 2,675,429
2018-03-08 2018-03-06 5.856 418,961 -5,348 0.05% 2,453,402
2018-03-07 2018-03-05 5.738 424,309 -7,131 0.05% 2,434,739
2018-03-06 2018-03-02 5.738 431,440 -35,657 0.05% 2,475,658
2018-03-05 2018-03-01 5.620 467,097 +82,010 0.06% 2,625,242
2018-03-02 2018-02-28 5.704 385,087 -7,132 0.05% 2,196,718
2018-03-01 2018-02-27 5.301 392,219 -23,176 0.05% 2,079,003
2018-02-28 2018-02-26 5.149 415,395 +3,566 0.05% 2,138,940
2018-02-27 2018-02-23 4.981 411,829 -3,566 0.05% 2,051,278
2018-02-26 2018-02-22 4.813 415,395 -12,480 0.05% 1,999,140
2018-02-23 2018-02-21 4.779 427,875 -7,131 0.05% 2,044,801
2018-02-21 2018-02-15 4.678 435,006 +16,045 0.05% 2,034,960
2018-02-14 2018-02-12 4.527 418,961 -39,222 0.05% 1,896,451
2018-02-12 2018-02-08 4.644 458,183 -5,348 0.06% 2,127,962
2018-02-09 2018-02-07 4.594 463,531 -64,181 0.06% 2,129,400
2018-02-08 2018-02-06 4.611 527,712 -35,656 0.07% 2,433,119
2018-02-06 2018-02-02 4.796 563,368 -16,046 0.07% 2,701,798
2018-02-01 2018-01-30 4.863 579,414 -30,308 0.07% 2,817,751
2018-01-30 2018-01-26 4.846 609,722 +7,132 0.08% 2,954,882
2018-01-29 2018-01-25 4.880 602,590 -5,349 0.08% 2,940,599
2018-01-26 2018-01-24 4.796 607,939 -35,656 0.08% 2,915,551
2018-01-25 2018-01-23 4.678 643,595 -14,262 0.08% 3,010,740
2018-01-24 2018-01-22 4.813 657,857 -48,136 0.08% 3,166,018
2018-01-23 2018-01-19 4.863 705,993 +41,004 0.09% 3,433,318
2018-01-19 2018-01-17 4.745 664,989 -12,479 0.08% 3,155,581
2018-01-18 2018-01-16 4.796 677,468 -85,575 0.08% 3,248,998
2018-01-17 2018-01-15 4.695 763,043 +5,348 0.10% 3,582,359
2018-01-16 2018-01-12 4.695 757,695 +32,091 0.09% 3,557,251
2018-01-15 2018-01-11 4.846 725,604 +19,611 0.09% 3,516,479
2018-01-12 2018-01-10 4.695 705,993 +119,448 0.09% 3,314,518
2018-01-11 2018-01-09 5.132 586,545 +39,222 0.07% 3,010,350
2018-01-10 2018-01-08 4.712 547,323 +35,656 0.07% 2,578,799
2018-01-09 2018-01-05 4.695 511,667 +169,367 0.06% 2,402,190
2018-01-08 2018-01-04 5.789 342,300 -7,131 0.04% 1,981,441
2018-01-05 2018-01-03 5.721 349,431 +10,697 0.04% 1,999,200
2018-01-04 2018-01-02 5.469 338,734 +183,629 0.04% 1,852,499
2018-01-03 2017-12-29 5.654 155,105 +23,177 0.02% 876,962
2018-01-02 2017-12-28 5.486 131,928 -3,566 0.02% 723,720
2017-12-29 2017-12-27 5.486 135,494 +1,783 0.02% 743,282
2017-12-28 2017-12-22 5.301 133,711 -10,697 0.02% 708,751
2017-12-27 2017-12-21 5.435 144,408 +7,132 0.02% 784,891
2017-12-22 2017-12-20 5.334 137,276 -17,829 0.02% 732,267
2017-12-21 2017-12-19 6.579 155,105 +28,525 0.02% 1,020,513
2017-12-20 2017-12-18 5.385 126,580 +30,308 0.02% 681,602
2017-12-19 2017-12-15 6.899 96,272 -7,131 0.01% 664,201
2017-12-18 2017-12-14 7.135 103,403 +3,566 0.01% 737,760
2017-12-15 2017-12-13 7.438 99,837 +53,484 0.01% 742,557
2017-12-14 2017-12-12 8.262 46,353 +10,697 0.01% 382,979
2017-12-13 2017-12-11 11.072 35,656 +5,348 0.00% 394,797
2017-12-12 2017-12-08 11.358 30,308 -5,348 0.00% 344,252
2017-12-07 2017-12-05 11.998 35,656 -16,046 0.00% 427,797
2017-12-06 2017-12-04 11.947 51,702 -10,696 0.01% 617,706
2017-12-05 2017-12-01 11.947 62,398 -5,349 0.01% 745,495
2017-12-04 2017-11-30 12.116 67,747 +12,480 0.01% 820,802
2017-11-30 2017-11-28 11.931 55,267 -5,349 0.01% 659,368
2017-11-29 2017-11-27 11.695 60,616 -14,262 0.01% 708,905
2017-11-28 2017-11-24 11.443 74,878 -5,349 0.01% 856,799
2017-11-27 2017-11-23 11.224 80,227 +7,132 0.01% 900,455
2017-11-24 2017-11-22 11.611 73,095 +3,565 0.01% 848,697
2017-11-21 2017-11-17 11.779 69,530 -8,914 0.01% 819,004
2017-11-20 2017-11-16 11.813 78,444 +1,783 0.01% 926,643
2017-11-14 2017-11-10 11.762 76,661 -1,783 0.01% 901,711
2017-11-13 2017-11-09 11.459 78,444 -3,565 0.01% 898,923
2017-11-10 2017-11-08 12.435 82,009 -1,783 0.01% 1,019,816
2017-11-09 2017-11-07 12.099 83,792 +82,009 0.01% 1,013,788
2017-11-08 2017-11-06 11.796 1,783 -82,009 0.00% 21,032
2017-11-07 2017-11-03 11.106 83,792 -1,783 0.01% 930,598
2017-11-03 2017-11-01 11.072 85,575 +5,348 0.01% 947,521
2017-11-02 2017-10-31 10.887 80,227 -17,828 0.01% 873,455
2017-11-01 2017-10-30 10.416 98,055 +8,914 0.01% 1,021,354
2017-10-31 2017-10-27 8.077 89,141 -12,479 0.01% 720,003
2017-10-30 2017-10-26 7.219 101,620 -7,132 0.01% 733,588
2017-10-27 2017-10-25 7.219 108,752 +7,132 0.01% 785,074
2017-10-26 2017-10-24 7.202 101,620 +3,565 0.01% 731,878
2017-10-24 2017-10-20 7.320 98,055 +5,349 0.01% 717,753
2017-10-23 2017-10-19 6.849 92,706 +10,697 0.01% 634,919
2017-10-20 2017-10-18 7.000 82,009 -1,783 0.01% 574,078
2017-10-18 2017-10-16 6.445 83,792 +10,697 0.01% 540,029
2017-10-17 2017-10-13 6.310 73,095 -14,263 0.01% 461,248
2017-10-16 2017-10-12 6.495 87,358 +3,566 0.01% 567,422
2017-10-13 2017-10-11 6.798 83,792 +17,828 0.01% 569,639
2017-10-12 2017-10-10 7.572 65,964 -30,308 0.01% 499,500
2017-10-11 2017-10-09 7.707 96,272 -3,565 0.01% 741,961
2017-10-10 2017-10-06 7.707 99,837 +3,565 0.01% 769,437
2017-10-09 2017-10-04 6.697 96,272 +10,697 0.01% 644,761
2017-10-06 2017-10-03 6.260 85,575 +5,348 0.01% 535,680
2017-10-04 2017-09-29 5.402 80,227 -8,914 0.01% 433,353
2017-09-29 2017-09-27 4.930 89,141 -14,262 0.01% 439,502
2017-09-26 2017-09-22 4.712 103,403 -32,091 0.01% 487,200
2017-09-25 2017-09-21 4.762 135,494 -37,439 0.02% 645,242
2017-09-20 2017-09-18 4.796 172,933 +80,227 0.02% 829,351
2017-09-19 2017-09-15 4.964 92,706 +16,045 0.01% 460,199
2017-09-18 2017-09-14 4.274 76,661 -16,045 0.01% 327,660
2017-09-15 2017-09-13 4.039 92,706 -32,091 0.01% 374,399
2017-09-13 2017-09-11 31.248 124,797 +110,931 0.02% 3,899,706
2017-09-12 2017-09-08 31.198 13,866 +2,377 0.02% 432,590
2017-09-08 2017-09-06 31.248 11,489 -3,566 0.01% 359,013
2017-09-07 2017-09-05 31.248 15,055 -2,971 0.02% 470,445
2017-09-04 2017-08-31 31.907 18,026 -6,616 0.02% 575,162
2017-09-01 2017-08-30 31.704 24,642 +4,140 0.03% 781,261
2017-08-31 2017-08-29 31.857 20,502 -7,097 0.02% 653,125
2017-08-30 2017-08-28 31.299 27,599 +1,183 0.03% 863,811
2017-08-29 2017-08-25 29.929 26,416 -1,183 0.03% 790,604
2017-08-28 2017-08-24 30.233 27,599 -16,559 0.03% 834,411
2017-08-25 2017-08-22 29.828 44,158 +1,183 0.05% 1,317,125
2017-08-24 2017-08-21 29.828 42,975 -4,140 0.05% 1,281,839
2017-08-22 2017-08-18 29.625 47,115 -591 0.05% 1,395,765
2017-08-21 2017-08-17 29.828 47,706 -1,774 0.05% 1,422,953
2017-08-17 2017-08-15 28.052 49,480 -2,366 0.06% 1,388,018
2017-08-15 2017-08-11 29.320 51,846 +591 0.06% 1,520,139
2017-08-14 2017-08-10 29.422 51,255 +1,183 0.06% 1,508,011
2017-08-11 2017-08-09 29.168 50,072 +20,699 0.06% 1,460,505
2017-08-09 2017-08-07 25.566 29,373 -4,140 0.03% 750,964
2017-08-08 2017-08-04 25.617 33,513 -2,957 0.04% 858,509
2017-08-04 2017-08-02 25.364 36,470 +16,954 0.04% 925,009
2017-08-03 2017-08-01 24.603 19,516 -12,420 0.02% 480,145
2017-08-02 2017-07-31 23.791 31,936 -5,914 0.04% 759,790
2017-08-01 2017-07-28 23.994 37,850 -9,462 0.04% 908,170
2017-07-31 2017-07-27 24.856 47,312 -6,505 0.05% 1,176,001
2017-07-28 2017-07-26 24.349 53,817 -1,183 0.06% 1,310,391
2017-07-27 2017-07-25 23.791 55,000 -1,774 0.06% 1,308,506
2017-07-25 2017-07-21 23.081 56,774 +7,096 0.06% 1,310,392
2017-07-24 2017-07-20 22.574 49,678 -8,871 0.06% 1,121,410
2017-07-21 2017-07-19 20.798 58,549 -2,365 0.07% 1,217,709
2017-07-20 2017-07-18 20.291 60,914 -1,774 0.07% 1,235,997
2017-07-19 2017-07-17 19.276 62,688 -2,957 0.07% 1,208,393
2017-07-18 2017-07-14 19.175 65,645 -1,775 0.07% 1,258,733
2017-07-17 2017-07-13 19.175 67,420 -4,731 0.08% 1,292,768
2017-07-14 2017-07-12 19.124 72,151 -4,140 0.08% 1,379,825
2017-07-13 2017-07-11 18.870 76,291 -3,548 0.09% 1,439,648
2017-07-12 2017-07-10 19.073 79,839 -2,366 0.09% 1,522,801
2017-07-11 2017-07-07 18.769 82,205 -13,602 0.09% 1,542,908
2017-07-10 2017-07-06 18.668 95,807 -591 0.11% 1,788,485
2017-07-06 2017-07-04 19.479 96,398 -14,785 0.11% 1,877,757
2017-06-30 2017-06-28 18.515 111,183 -1,183 0.13% 2,058,598
2017-06-29 2017-06-27 19.581 112,366 +591 0.13% 2,200,201
2017-06-28 2017-06-26 20.443 111,775 -11,236 0.13% 2,285,020
2017-06-27 2017-06-23 19.785 123,011 -8,280 0.14% 2,433,744
2017-06-26 2017-06-22 23.108 131,291 +10,407 0.15% 3,033,845
2017-06-23 2017-06-21 24.897 120,884 +12,323 0.14% 3,009,662
2017-06-22 2017-06-20 24.079 108,561 -7,042 0.12% 2,614,055
2017-06-21 2017-06-19 20.858 115,603 -4,694 0.13% 2,411,289
2017-06-20 2017-06-16 19.989 120,297 -9,389 0.14% 2,404,648
2017-06-16 2017-06-14 17.382 129,686 -9,976 0.15% 2,254,197
2017-06-15 2017-06-13 16.768 139,662 +1,174 0.16% 2,341,920
2017-06-14 2017-06-12 17.229 138,488 -2,348 0.16% 2,385,954
2017-06-12 2017-06-08 16.768 140,836 -1,173 0.16% 2,361,606
2017-06-09 2017-06-07 16.820 142,009 +2,347 0.16% 2,388,536
2017-06-08 2017-06-06 16.308 139,662 -1,760 0.16% 2,277,660
2017-06-07 2017-06-05 16.359 141,422 +1,760 0.16% 2,313,593
2017-06-05 2017-06-01 17.433 139,662 -1,760 0.16% 2,434,740
2017-06-02 2017-05-31 16.411 141,422 -3,521 0.16% 2,320,823
2017-05-31 2017-05-26 15.490 144,943 +586 0.16% 2,245,225
2017-05-29 2017-05-25 15.337 144,357 -17,604 0.16% 2,214,007
2017-05-26 2017-05-24 15.337 161,961 -1,760 0.18% 2,484,000
2017-05-23 2017-05-19 14.570 163,721 +586 0.19% 2,385,444
2017-05-22 2017-05-18 15.081 163,135 -1,760 0.19% 2,460,306
2017-05-18 2017-05-16 14.826 164,895 -25,820 0.19% 2,444,699
2017-05-16 2017-05-12 14.059 190,715 -19,365 0.22% 2,681,251
2017-05-10 2017-05-08 13.599 210,080 -1,760 0.24% 2,856,842
2017-05-08 2017-05-04 13.292 211,840 +8,215 0.24% 2,815,797
2017-05-05 2017-05-02 14.826 203,625 -1,760 0.23% 3,018,902
2017-05-02 2017-04-27 14.263 205,385 -6,455 0.23% 2,929,496
2017-04-19 2017-04-13 12.372 211,840 -5,868 0.24% 2,620,857
2017-04-06 2017-04-03 12.781 217,708 +586 0.25% 2,782,495
2017-04-05 2017-03-31 12.730 217,122 -7,628 0.25% 2,763,905
2017-03-30 2017-03-28 11.963 224,750 +5,868 0.26% 2,688,658
2017-03-29 2017-03-27 12.270 218,882 +2,934 0.25% 2,685,599
2017-03-28 2017-03-24 12.679 215,948 -1,174 0.25% 2,737,920
2017-03-27 2017-03-23 13.241 217,122 +5,869 0.25% 2,874,905
2017-03-23 2017-03-21 13.394 211,253 -587 0.24% 2,829,594
2017-03-17 2017-03-15 12.781 211,840 +5,868 0.24% 2,707,497
2017-03-16 2017-03-14 13.190 205,972 -3,521 0.23% 2,716,739
2017-03-15 2017-03-13 12.985 209,493 -7,629 0.24% 2,720,340
2017-03-14 2017-03-10 13.036 217,122 -586 0.25% 2,830,505
2017-03-13 2017-03-09 13.190 217,708 -19,952 0.25% 2,871,535
2017-03-09 2017-03-07 13.292 237,660 -8,802 0.27% 3,158,998
2017-03-08 2017-03-06 13.445 246,462 +12,323 0.28% 3,313,795
2017-03-02 2017-02-28 13.343 234,139 -587 0.27% 3,124,167
2017-03-01 2017-02-27 13.343 234,726 +1,174 0.27% 3,131,999
2017-02-28 2017-02-24 13.394 233,552 +4,694 0.27% 3,128,274
2017-02-27 2017-02-23 13.701 228,858 +587 0.26% 3,135,601
2017-02-24 2017-02-22 13.906 228,271 -587 0.26% 3,174,239
2017-02-23 2017-02-21 13.803 228,858 +2,934 0.26% 3,159,001
2017-02-21 2017-02-17 14.826 225,924 -4,694 0.26% 3,349,503
2017-02-20 2017-02-16 14.417 230,618 -2,348 0.26% 3,324,775
2017-02-17 2017-02-15 14.928 232,966 +40,491 0.26% 3,477,726
2017-02-16 2017-02-14 14.519 192,475 +7,628 0.22% 2,794,555
2017-02-15 2017-02-13 13.854 184,847 +4,695 0.21% 2,560,953
2017-02-14 2017-02-10 13.036 180,152 +1,760 0.20% 2,348,547
2017-02-13 2017-02-09 11.145 178,392 -1,173 0.20% 1,988,162
2017-02-09 2017-02-07 10.940 179,565 -2,935 0.20% 1,964,515
2017-02-08 2017-02-06 10.429 182,500 -5,281 0.21% 1,903,325
2017-02-01 2017-01-25 10.174 187,781 -587 0.21% 1,910,402
2017-01-25 2017-01-23 10.378 188,368 +19,365 0.21% 1,954,894
2017-01-20 2017-01-18 10.071 169,003 -4,107 0.19% 1,702,082
2017-01-19 2017-01-17 10.020 173,110 -2,348 0.20% 1,734,595
2017-01-13 2017-01-11 10.122 175,458 -2,347 0.20% 1,776,063
2017-01-11 2017-01-09 10.225 177,805 -4,695 0.20% 1,818,000
2017-01-04 2016-12-30 10.480 182,500 -4,107 0.21% 1,912,655
2017-01-03 2016-12-29 10.174 186,607 -1,369 0.21% 1,898,458
2016-12-30 2016-12-28 10.225 187,976 -4,108 0.21% 1,921,995
2016-12-28 2016-12-22 10.020 192,084 +2,347 0.22% 1,924,718
2016-12-20 2016-12-16 10.889 189,737 +5,868 0.22% 2,066,101
2016-12-19 2016-12-15 10.276 183,869 -4,694 0.21% 1,889,403
2016-12-16 2016-12-14 9.713 188,563 +1,760 0.21% 1,831,597
2016-12-15 2016-12-13 9.253 186,803 +5,868 0.21% 1,728,552
2016-12-12 2016-12-08 8.742 180,935 +8,803 0.21% 1,581,753
2016-12-09 2016-12-07 8.895 172,132 +1,173 0.20% 1,531,196
2016-12-05 2016-12-01 9.560 170,959 -587 0.19% 1,634,382
2016-12-01 2016-11-29 9.713 171,546 -586 0.19% 1,666,304
2016-11-28 2016-11-24 9.407 172,132 +1,760 0.20% 1,619,196
2016-11-22 2016-11-18 9.713 170,372 +1,760 0.19% 1,654,900
2016-11-21 2016-11-17 9.253 168,612 +6,455 0.19% 1,560,224
2016-11-18 2016-11-16 9.049 162,157 +1,174 0.18% 1,467,334
2016-11-17 2016-11-15 9.509 160,983 +587 0.18% 1,530,780
2016-11-16 2016-11-14 9.713 160,396 -1,174 0.18% 1,557,999
2016-11-15 2016-11-11 9.816 161,570 -5,868 0.18% 1,585,922
2016-11-14 2016-11-10 10.225 167,438 +1,174 0.19% 1,712,001
2016-11-11 2016-11-09 9.713 166,264 +587 0.19% 1,614,997
2016-11-10 2016-11-08 10.020 165,677 +2,347 0.19% 1,660,115
2016-11-04 2016-11-02 9.867 163,330 -1,174 0.19% 1,611,548
2016-11-03 2016-11-01 10.429 164,504 -1,760 0.19% 1,715,642
2016-10-27 2016-10-25 10.736 166,264 +1,173 0.19% 1,784,997
2016-10-25 2016-10-20 10.992 165,091 +1,174 0.19% 1,814,604
2016-10-24 2016-10-19 10.685 163,917 +587 0.19% 1,751,420
2016-10-20 2016-10-18 10.736 163,330 +587 0.19% 1,753,498
2016-10-19 2016-10-17 10.940 162,743 +2,347 0.18% 1,780,476
2016-10-14 2016-10-12 11.043 160,396 +1,173 0.18% 1,771,198
2016-10-13 2016-10-11 11.247 159,223 +587 0.18% 1,790,806
2016-10-12 2016-10-07 11.298 158,636 +587 0.18% 1,792,313
2016-10-07 2016-10-05 11.247 158,049 -1,174 0.18% 1,777,601
2016-10-06 2016-10-04 11.043 159,223 +2,348 0.18% 1,758,245
2016-10-04 2016-09-30 11.758 156,875 +12,323 0.18% 1,844,597
2016-10-03 2016-09-29 11.145 144,552 +1,174 0.16% 1,611,019
2016-09-30 2016-09-28 11.145 143,378 +586 0.16% 1,597,934
2016-09-29 2016-09-27 11.145 142,792 +2,348 0.16% 1,591,404
2016-09-28 2016-09-26 11.247 140,444 +586 0.16% 1,579,595
2016-09-26 2016-09-22 11.247 139,858 +2,934 0.16% 1,573,004
2016-09-21 2016-09-19 11.503 136,924 -1,173 0.16% 1,575,005
2016-09-20 2016-09-15 11.349 138,097 +4,694 0.16% 1,567,318
2016-09-19 2016-09-14 10.940 133,403 +1,174 0.15% 1,459,484
2016-09-15 2016-09-13 11.247 132,229 +2,347 0.15% 1,487,200
2016-09-08 2016-09-06 11.758 129,882 -978 0.15% 1,527,203
2016-09-07 2016-09-05 11.503 130,860 -1,760 0.15% 1,505,253
2016-09-01 2016-08-30 12.167 132,620 -1,174 0.15% 1,613,637
2016-08-25 2016-08-23 12.118 133,794 +1,715 0.15% 1,621,348
2016-08-18 2016-08-16 12.325 132,079 -6,951 0.15% 1,627,926
2016-08-15 2016-08-11 12.947 139,030 +2,317 0.16% 1,799,999
2016-08-11 2016-08-09 12.584 136,713 -1,158 0.16% 1,720,442
2016-08-05 2016-08-03 13.050 137,871 +579 0.16% 1,799,274
2016-08-04 2016-08-01 13.258 137,292 +8,689 0.16% 1,820,158
2016-08-03 2016-07-29 13.517 128,603 +8,110 0.15% 1,738,263
2016-08-01 2016-07-28 13.983 120,493 -4,055 0.14% 1,684,804
2016-07-29 2016-07-27 12.791 124,548 -1,158 0.14% 1,593,153
2016-07-26 2016-07-22 12.947 125,706 -5,793 0.14% 1,627,496
2016-07-25 2016-07-21 12.533 131,499 +5,793 0.15% 1,648,017
2016-07-21 2016-07-19 12.429 125,706 +13,323 0.14% 1,562,396
2016-07-18 2016-07-14 12.636 112,383 +4,055 0.13% 1,420,085
2016-07-13 2016-07-11 12.740 108,328 +1,738 0.12% 1,380,065
2016-07-11 2016-07-07 13.413 106,590 +2,897 0.12% 1,429,684
2016-07-06 2016-07-04 13.931 103,693 -17,186 0.12% 1,444,527
2016-07-05 2016-06-30 13.309 120,879 +5,793 0.14% 1,608,821
2016-06-30 2016-06-28 13.465 115,086 +1,159 0.13% 1,549,600
2016-06-29 2016-06-27 13.724 113,927 +1,158 0.13% 1,563,495
2016-06-28 2016-06-24 13.983 112,769 +9,269 0.13% 1,576,803
2016-06-24 2016-06-22 13.983 103,500 -579 0.12% 1,447,198
2016-06-23 2016-06-21 14.293 104,079 +10,427 0.12% 1,487,634
2016-06-17 2016-06-15 15.433 93,652 -579 0.11% 1,445,297
2016-06-16 2016-06-14 14.759 94,231 +1,158 0.11% 1,390,793
2016-06-15 2016-06-13 15.070 93,073 +7,531 0.11% 1,402,622
2016-06-13 2016-06-08 15.692 85,542 +3,476 0.10% 1,342,288
2016-06-10 2016-06-07 16.572 82,066 +10,427 0.09% 1,359,994
2016-06-07 2016-06-03 17.090 71,639 -15,062 0.08% 1,224,298
2016-06-06 2016-06-02 17.608 86,701 +3,476 0.10% 1,526,606
2016-06-03 2016-06-01 18.177 83,225 +1,159 0.10% 1,512,811
2016-06-02 2016-05-31 16.209 82,066 -15,062 0.09% 1,330,244
2016-06-01 2016-05-30 16.831 97,128 -23,751 0.11% 1,634,751
2016-05-31 2016-05-27 18.281 120,879 +3,476 0.14% 2,209,782
2016-05-30 2016-05-26 16.002 117,403 +9,848 0.14% 1,878,718
2016-05-27 2016-05-25 12.429 107,555 -2,317 0.12% 1,336,798
2016-05-26 2016-05-24 11.756 109,872 +20,854 0.13% 1,291,626
2016-05-25 2016-05-23 12.999 89,018 +2,317 0.10% 1,157,112
2016-05-24 2016-05-20 14.656 86,701 -9,268 0.10% 1,270,675
2016-05-23 2016-05-19 14.604 95,969 +67,198 0.11% 1,401,535
2016-05-20 2016-05-18 19.576 28,771 +12,165 0.03% 563,210
2016-05-19 2016-05-17 24.288 16,606 -2,318 0.02% 403,331
2016-05-18 2016-05-16 23.045 18,924 +1,738 0.02% 436,111
2016-05-17 2016-05-13 23.511 17,186 +580 0.02% 404,068
2016-05-16 2016-05-12 25.376 16,606 +9,848 0.02% 421,391
2016-05-13 2016-05-11 28.483 6,758 -15,062 0.01% 192,488
2016-05-12 2016-05-10 26.929 21,820 +4,055 0.03% 587,600
2016-05-11 2016-05-09 29.726 17,765 -2,317 0.02% 528,081
2016-05-10 2016-05-06 31.383 20,082 -17,379 0.02% 630,236
2016-05-09 2016-05-05 29.519 37,461 -4,634 0.04% 1,105,804
2016-05-06 2016-05-04 28.483 42,095 -21,434 0.05% 1,198,994
2016-05-05 2016-05-03 24.858 63,529 -49,819 0.07% 1,579,200
2016-05-04 2016-04-29 25.842 113,348 +4,634 0.13% 2,929,127
2016-05-03 2016-04-28 25.894 108,714 -579 0.13% 2,815,006
2016-04-29 2016-04-27 26.826 109,293 -3,476 0.13% 2,931,878
2016-04-28 2016-04-26 26.981 112,769 +3,476 0.13% 3,042,645
2016-04-27 2016-04-25 28.224 109,293 -6,372 0.13% 3,084,698
2016-04-26 2016-04-22 30.451 115,665 +24,909 0.13% 3,522,112
2016-04-25 2016-04-21 24.444 90,756 -13,323 0.10% 2,218,407
2016-04-22 2016-04-20 23.097 104,079 -13,903 0.12% 2,403,930
2016-04-21 2016-04-19 18.126 117,982 -2,897 0.14% 2,138,492
2016-04-20 2016-04-18 18.488 120,879 +1,159 0.14% 2,234,822
2016-04-19 2016-04-15 18.851 119,720 +18,537 0.14% 2,256,794
2016-04-18 2016-04-14 17.867 101,183 -6,372 0.12% 1,807,800
2016-04-15 2016-04-13 16.054 107,555 -6,372 0.12% 1,726,697
2016-04-14 2016-04-12 14.500 113,927 -11,586 0.13% 1,651,994
2016-04-13 2016-04-11 13.206 125,513 -15,641 0.14% 1,657,497
2016-04-12 2016-04-08 12.429 141,154 -16,800 0.16% 1,754,399
2016-04-11 2016-04-07 11.652 157,954 -5,792 0.18% 1,840,505
2016-04-08 2016-04-06 11.393 163,746 -4,056 0.19% 1,865,594
2016-04-07 2016-04-05 10.772 167,802 +1,738 0.19% 1,807,525
2016-04-01 2016-03-30 11.549 166,064 -17,958 0.19% 1,917,804
2016-03-30 2016-03-24 11.549 184,022 -1,158 0.21% 2,125,193
2016-03-29 2016-03-23 11.808 185,180 -10,428 0.21% 2,186,516
2016-03-24 2016-03-22 11.808 195,608 -11,392 0.23% 2,309,645
2016-03-23 2016-03-21 12.015 207,000 -40,165 0.24% 2,487,036
2016-03-16 2016-03-14 11.393 247,165 +6,373 0.28% 2,816,005
2016-03-15 2016-03-11 11.445 240,792 -4,055 0.28% 2,755,866
2016-03-11 2016-03-09 11.549 244,847 -2,897 0.28% 2,827,636
2016-03-10 2016-03-08 11.652 247,744 -1,158 0.29% 2,886,752
2016-03-09 2016-03-07 11.911 248,902 +1,158 0.29% 2,964,695
2016-03-03 2016-03-01 10.616 247,744 +11,586 0.29% 2,630,152
2016-02-24 2016-02-22 10.513 236,158 +579 0.27% 2,482,690
2016-02-22 2016-02-18 11.186 235,579 -579 0.27% 2,635,203
2016-02-18 2016-02-16 10.668 236,158 -1,159 0.27% 2,519,380
2016-02-16 2016-02-12 10.875 237,317 -3,475 0.27% 2,580,905
2016-02-15 2016-02-11 10.357 240,792 +2,896 0.28% 2,493,997
2016-02-12 2016-02-05 10.668 237,896 +1,159 0.27% 2,537,922
2016-02-05 2016-02-03 10.357 236,737 +1,158 0.27% 2,451,997
2016-02-04 2016-02-02 10.875 235,579 +1,159 0.27% 2,562,003
2016-02-03 2016-02-01 11.652 234,420 +5,793 0.27% 2,731,499
2016-02-02 2016-01-29 11.911 228,627 +2,896 0.26% 2,723,198
2016-02-01 2016-01-28 12.481 225,731 -15,061 0.26% 2,817,293
2016-01-28 2016-01-26 10.979 240,792 +6,372 0.28% 2,643,637
2016-01-27 2016-01-25 12.429 234,420 +5,214 0.27% 2,913,599
2016-01-26 2016-01-22 12.429 229,206 -5,793 0.26% 2,848,794
2016-01-25 2016-01-21 14.397 234,999 -16,800 0.27% 3,383,254
2016-01-22 2016-01-20 15.018 251,799 +5,793 0.29% 3,781,602
2016-01-21 2016-01-19 15.018 246,006 +25,489 0.28% 3,694,601
2016-01-20 2016-01-18 13.983 220,517 -19,696 0.25% 3,083,399
2016-01-19 2016-01-15 12.688 240,213 -4,055 0.28% 3,047,800
2016-01-18 2016-01-14 12.947 244,268 -13,903 0.28% 3,162,499
2016-01-15 2016-01-13 12.222 258,171 -25,489 0.30% 3,155,319
2016-01-14 2016-01-12 11.704 283,660 +7,531 0.33% 3,319,941
2016-01-13 2016-01-11 8.907 276,129 +579 0.32% 2,459,599
2016-01-12 2016-01-08 9.322 275,550 -13,324 0.32% 2,568,602
2016-01-11 2016-01-07 8.752 288,874 +11,586 0.33% 2,528,244
2016-01-08 2016-01-06 9.425 277,288 +38,813 0.32% 2,613,523
2016-01-07 2016-01-05 9.270 238,475 +142,506 0.27% 2,210,649
2016-01-06 2016-01-04 7.406 95,969 0.11% 710,707

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