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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.420 2,202,000 +0 0.06% 3,126,840
2025-10-13 2025-10-09 1.440 2,202,000 +0 0.06% 3,170,880
2025-10-10 2025-10-08 1.480 2,202,000 +0 0.06% 3,258,960
2025-10-09 2025-10-06 1.460 2,202,000 +0 0.06% 3,214,920
2025-10-08 2025-10-03 1.480 2,202,000 +0 0.06% 3,258,960
2025-10-06 2025-10-02 1.520 2,202,000 +0 0.06% 3,347,040
2025-10-03 2025-09-30 1.390 2,202,000 +0 0.06% 3,060,780
2025-10-02 2025-09-29 1.370 2,202,000 +0 0.06% 3,016,740
2025-09-30 2025-09-26 1.280 2,202,000 +0 0.06% 2,818,560
2025-09-29 2025-09-25 1.310 2,202,000 +0 0.06% 2,884,620
2025-09-26 2025-09-24 1.340 2,202,000 +0 0.06% 2,950,680
2025-09-25 2025-09-23 1.310 2,202,000 +0 0.06% 2,884,620
2025-09-24 2025-09-22 1.300 2,202,000 +0 0.06% 2,862,600
2025-09-23 2025-09-19 1.270 2,202,000 +14,000 0.06% 2,796,540
2025-08-26 2025-08-22 1.750 2,188,000 -20,000 0.06% 3,829,000
2025-08-19 2025-08-15 1.770 2,208,000 -40,000 0.06% 3,908,160
2025-07-23 2025-07-21 1.730 2,248,000 -622,000 0.06% 3,889,040
2025-07-17 2025-07-15 1.580 2,870,000 +32,000 0.08% 4,534,600
2025-07-09 2025-07-07 1.530 2,838,000 -20,000 0.08% 4,342,140
2025-07-07 2025-07-03 1.530 2,858,000 +200,000 0.08% 4,372,740
2025-07-04 2025-07-02 1.460 2,658,000 -78,000 0.07% 3,880,680
2025-06-19 2025-06-17 1.364 2,736,000 +128,250 0.07% 3,731,725
2025-03-12 2025-03-10 1.322 2,607,750 +285,937 0.07% 3,447,360
2025-03-11 2025-03-07 1.406 2,321,813 -285,937 0.07% 3,264,241
2025-02-03 2025-01-24 1.144 2,607,750 -202,063 0.07% 2,982,240
2024-07-11 2024-07-09 1.283 2,809,813 +121,113 0.08% 3,604,528
2023-12-15 2023-12-13 1.316 2,688,700 +71,139 0.08% 3,537,600
2023-07-20 2023-07-18 1.195 2,617,561 -91,204 0.08% 3,128,300
2023-06-28 2023-06-26 1.118 2,708,765 +18,241 0.08% 3,029,400
2023-06-19 2023-06-15 1.151 2,690,524 +18,241 0.08% 3,097,500
2023-06-16 2023-06-14 1.196 2,672,283 +91,204 0.08% 3,196,260
2023-06-15 2023-06-13 1.219 2,581,079 +73,049 0.08% 3,145,421
2023-03-16 2023-03-14 1.704 2,508,030 -265,868 0.08% 4,273,301
2023-03-15 2023-03-13 1.738 2,773,898 -88,623 0.08% 4,820,199
2023-03-01 2023-02-27 1.817 2,862,521 -88,623 0.09% 5,200,299
2023-02-23 2023-02-21 1.839 2,951,144 -79,761 0.09% 5,427,899
2023-02-16 2023-02-14 1.772 3,030,905 +177,246 0.09% 5,369,400
2023-02-02 2023-01-31 1.817 2,853,659 +168,384 0.09% 5,184,200
2023-01-30 2023-01-26 1.862 2,685,275 +88,623 0.08% 4,999,499
2023-01-17 2023-01-13 1.749 2,596,652 +88,622 0.08% 4,541,499
2022-11-11 2022-11-09 1.388 2,508,030 +106,348 0.08% 3,480,901
2022-10-12 2022-10-10 1.422 2,401,682 -141,797 0.07% 3,414,600
2022-10-07 2022-10-05 1.501 2,543,479 +72,671 0.08% 3,817,100
2022-09-15 2022-09-13 1.765 2,470,808 +117,658 0.07% 4,361,826
2022-08-26 2022-08-24 1.789 2,353,150 -1,688 0.07% 4,209,879
2022-08-05 2022-08-03 1.718 2,354,838 +67,522 0.07% 4,045,499
2022-07-14 2022-07-12 2.050 2,287,316 +108,035 0.07% 4,688,300
2022-07-12 2022-07-08 2.121 2,179,281 +168,806 0.07% 4,621,781
2022-07-07 2022-07-05 2.227 2,010,475 +337,611 0.06% 4,478,160
2022-07-05 2022-06-30 2.263 1,672,864 -60,770 0.05% 3,785,621
2022-06-23 2022-06-21 2.322 1,733,634 -59,082 0.06% 4,025,841
2022-06-20 2022-06-16 2.334 1,792,716 +23,633 0.06% 4,184,281
2022-06-14 2022-06-10 2.599 1,769,083 +87,779 0.06% 4,598,687
2022-06-13 2022-06-09 2.599 1,681,304 +138,300 0.05% 4,370,507
2022-05-23 2022-05-19 2.439 1,543,004 -40,393 0.05% 3,762,700
2022-05-10 2022-05-05 2.538 1,583,397 -40,393 0.05% 4,018,001
2022-05-03 2022-04-28 2.562 1,623,790 +40,393 0.05% 4,160,701
2022-04-29 2022-04-27 2.426 1,583,397 +40,393 0.05% 3,841,601
2022-01-13 2022-01-11 3.095 1,543,004 -105,021 0.05% 4,775,000
2021-10-29 2021-10-27 2.798 1,648,025 +40,393 0.05% 4,610,400
2021-10-15 2021-10-11 2.884 1,607,632 +80,785 0.05% 4,636,699
2021-10-04 2021-09-29 2.934 1,526,847 +421,701 0.05% 4,479,300
2021-09-17 2021-09-15 3.454 1,105,146 -48,472 0.04% 3,816,719
2021-09-15 2021-09-13 3.689 1,153,618 -75,938 0.04% 4,255,441
2021-09-13 2021-09-09 4.174 1,229,556 -94,690 0.04% 5,132,368
2021-09-08 2021-09-06 3.940 1,324,246 -76,902 0.05% 5,217,660
2021-09-02 2021-08-31 3.745 1,401,148 -76,901 0.05% 5,247,361
2021-08-05 2021-08-03 3.043 1,478,049 -33,837 0.05% 4,497,479
2021-08-02 2021-07-29 3.134 1,511,886 +23,070 0.05% 4,738,060
2021-07-27 2021-07-23 3.342 1,488,816 -19,994 0.05% 4,975,522
2021-06-22 2021-06-18 3.147 1,508,810 +76,902 0.05% 4,748,040
2021-06-16 2021-06-11 3.316 1,431,908 +59,983 0.05% 4,748,099
2021-06-11 2021-06-09 3.199 1,371,925 +76,902 0.05% 4,388,640
2021-06-07 2021-06-03 3.435 1,295,023 +138,392 0.05% 4,448,442
2021-06-01 2021-05-28 3.369 1,156,631 +37,700 0.04% 3,896,362
2021-05-27 2021-05-25 3.488 1,118,931 +188,499 0.04% 3,902,921
2021-05-24 2021-05-20 3.674 930,432 +7,540 0.03% 3,418,182
2021-05-17 2021-05-13 3.846 922,892 -33,175 0.03% 3,549,601
2021-05-13 2021-05-11 4.045 956,067 -60,320 0.03% 3,867,398
2021-05-12 2021-05-10 4.284 1,016,387 +27,144 0.04% 4,354,039
2021-05-11 2021-05-07 3.793 989,243 +27,144 0.04% 3,752,319
2021-04-27 2021-04-23 3.607 962,099 -30,160 0.03% 3,470,718
2021-04-26 2021-04-22 3.634 992,259 +30,160 0.04% 3,605,839
2021-03-31 2021-03-29 3.090 962,099 +75,399 0.03% 2,973,079
2021-03-29 2021-03-25 3.037 886,700 +37,700 0.03% 2,693,041
2021-03-25 2021-03-23 3.196 849,000 -19,604 0.03% 2,713,660
2021-03-24 2021-03-22 3.554 868,604 +10,556 0.03% 3,087,360
2021-03-18 2021-03-16 3.700 858,048 +13,572 0.03% 3,175,020
2021-03-11 2021-03-09 3.621 844,476 +30,160 0.03% 3,057,600
2021-03-08 2021-03-04 3.886 814,316 +9,048 0.03% 3,164,399
2021-03-05 2021-03-03 4.019 805,268 -140,244 0.03% 3,236,039
2021-03-04 2021-03-02 3.501 945,512 +24,128 0.03% 3,310,562
2021-03-03 2021-03-01 3.647 921,384 +37,700 0.03% 3,360,501
2021-02-24 2021-02-22 3.515 883,684 +7,540 0.03% 3,105,801
2021-02-18 2021-02-16 3.090 876,144 +301,599 0.03% 2,707,460
2021-02-05 2021-02-03 2.891 574,545 +37,700 0.02% 1,661,159
2021-01-28 2021-01-26 3.011 536,845 -292,551 0.02% 1,616,239
2020-12-04 2020-12-02 3.050 829,396 -30,160 0.03% 2,530,000
2020-12-01 2020-11-27 3.117 859,556 -37,700 0.03% 2,679,000
2020-10-30 2020-10-28 2.414 897,256 -48,256 0.03% 2,165,801
2020-10-28 2020-10-23 2.493 945,512 -15,079 0.03% 2,357,521
2020-09-23 2020-09-21 2.599 960,591 +37,699 0.03% 2,497,039
2020-09-16 2020-09-14 2.679 922,892 +37,700 0.03% 2,472,481
2020-09-14 2020-09-10 2.775 885,192 +30,524 0.03% 2,456,176
2020-09-11 2020-09-09 2.843 854,668 +87,360 0.03% 2,430,180
2020-08-10 2020-08-06 3.159 767,308 +58,239 0.03% 2,424,199
2020-08-07 2020-08-05 3.159 709,069 +43,680 0.03% 2,240,201
2020-08-04 2020-07-31 3.077 665,389 +36,400 0.02% 2,047,360
2020-08-03 2020-07-30 3.118 628,989 +14,560 0.02% 1,961,280
2020-07-17 2020-07-15 3.256 614,429 +145,599 0.02% 2,000,280
2020-06-29 2020-06-24 3.022 468,830 +254,799 0.02% 1,416,801
2020-06-24 2020-06-22 3.256 214,031 -14,560 0.01% 696,780
2020-06-23 2020-06-19 3.256 228,591 -7,280 0.01% 744,180
2020-06-22 2020-06-18 3.242 235,871 +21,840 0.01% 764,640
2020-06-15 2020-06-11 3.357 214,031 +8,232 0.01% 718,536
2020-06-01 2020-05-28 3.186 205,799 -70,000 0.01% 655,620
2020-04-23 2020-04-21 3.171 275,799 -35,000 0.01% 874,681
2020-04-20 2020-04-16 3.200 310,799 -34,999 0.01% 994,562
2020-04-08 2020-04-06 3.143 345,798 +34,999 0.01% 1,086,799
2020-04-03 2020-04-01 3.143 310,799 +105,000 0.01% 976,801
2020-03-31 2020-03-27 2.857 205,799 -43,400 0.01% 588,000
2020-03-27 2020-03-25 2.943 249,199 +22,400 0.01% 733,361
2020-03-26 2020-03-24 2.729 226,799 +21,000 0.01% 618,840
2020-01-14 2020-01-10 4.514 205,799 -42,000 0.01% 929,040
2019-11-26 2019-11-22 3.943 247,799 -14,000 0.01% 977,041
2019-11-25 2019-11-21 4.086 261,799 +56,000 0.01% 1,069,641
2019-11-12 2019-11-08 3.929 205,799 +63,000 0.01% 808,500
2019-11-08 2019-11-06 3.986 142,799 +28,000 0.01% 569,159
2019-09-12 2019-09-10 4.664 114,799 +5,094 0.00% 535,440
2019-07-15 2019-07-11 6.939 109,705 +4,529 0.00% 761,228
2019-06-24 2019-06-20 6.830 105,176 -6,413 0.00% 718,322
2019-05-20 2019-05-16 7.407 111,589 -5,130 0.00% 826,501
2019-04-26 2019-04-24 7.687 116,719 -64,132 0.00% 897,257
2019-04-12 2019-04-10 8.249 180,851 -5,130 0.01% 1,491,781
2019-04-11 2019-04-09 8.171 185,981 +5,130 0.01% 1,519,596
2019-03-07 2019-03-05 8.264 180,851 -275,765 0.01% 1,494,601
2019-03-06 2019-03-04 8.373 456,616 +275,765 0.02% 3,823,436
2019-02-11 2019-02-04 8.264 180,851 -256,526 0.01% 1,494,601
2019-02-01 2019-01-30 8.108 437,377 +256,526 0.02% 3,546,400
2018-12-20 2018-12-18 7.251 180,851 +3,848 0.01% 1,311,301
2018-12-18 2018-12-14 7.594 177,003 -1,283 0.01% 1,344,120
2018-12-14 2018-12-12 7.672 178,286 -5,130 0.01% 1,367,763
2018-12-13 2018-12-11 7.719 183,416 -20,522 0.01% 1,415,699
2018-12-12 2018-12-10 7.703 203,938 +19,239 0.01% 1,570,918
2018-12-10 2018-12-06 7.906 184,699 +25,653 0.01% 1,460,162
2018-12-07 2018-12-05 7.984 159,046 -12,826 0.01% 1,269,758
2018-12-05 2018-12-03 8.124 171,872 +25,652 0.01% 1,396,276
2018-11-26 2018-11-22 8.794 146,220 +2,565 0.01% 1,285,921
2018-10-26 2018-10-24 9.434 143,655 -70,544 0.01% 1,355,204
2018-10-25 2018-10-23 9.465 214,199 +64,131 0.01% 2,027,377
2018-10-11 2018-10-09 9.449 150,068 -12,826 0.01% 1,418,042
2018-10-10 2018-10-08 9.449 162,894 +12,826 0.01% 1,539,239
2018-10-09 2018-10-05 9.979 150,068 -6,413 0.01% 1,497,602
2018-10-04 2018-10-02 9.792 156,481 -12,826 0.01% 1,532,321
2018-10-03 2018-09-28 9.855 169,307 +2,565 0.01% 1,668,478
2018-10-02 2018-09-27 10.182 166,742 +6,413 0.01% 1,697,800
2018-09-28 2018-09-26 10.057 160,329 -25,652 0.01% 1,612,502
2018-09-27 2018-09-24 10.291 185,981 -6,414 0.01% 1,913,996
2018-09-26 2018-09-21 10.478 192,395 +6,414 0.01% 2,016,004
2018-09-24 2018-09-20 9.824 185,981 +25,652 0.01% 1,826,996
2018-09-21 2018-09-19 9.902 160,329 -12,826 0.01% 1,587,502
2018-09-20 2018-09-18 9.543 173,155 +12,826 0.01% 1,652,399
2018-09-17 2018-09-13 9.106 160,329 -64,131 0.01% 1,460,002
2018-09-13 2018-09-11 9.194 224,460 -64,132 0.01% 2,063,790
2018-09-12 2018-09-10 10.614 288,592 +40,617 0.01% 3,063,105
2018-09-10 2018-09-06 10.791 247,975 -24,798 0.01% 2,675,997
2018-09-07 2018-09-05 10.727 272,773 +12,399 0.01% 2,926,002
2018-09-06 2018-09-04 10.969 260,374 +68,193 0.01% 2,856,000
2018-09-04 2018-08-31 10.888 192,181 -18,598 0.01% 2,092,502
2018-09-03 2018-08-30 10.727 210,779 -49,595 0.01% 2,261,000
2018-08-31 2018-08-29 10.178 260,374 +24,798 0.01% 2,650,200
2018-08-30 2018-08-28 10.291 235,576 +43,395 0.01% 2,424,395
2018-08-29 2018-08-27 10.033 192,181 -29,757 0.01% 1,928,202
2018-08-24 2018-08-22 10.066 221,938 +23,558 0.01% 2,233,922
2018-08-23 2018-08-21 10.227 198,380 +27,277 0.01% 2,028,798
2018-08-22 2018-08-20 10.146 171,103 +1,240 0.01% 1,736,041
2018-08-21 2018-08-17 9.630 169,863 -3,720 0.01% 1,635,780
2018-08-20 2018-08-16 9.759 173,583 -3,719 0.01% 1,694,003
2018-08-17 2018-08-15 9.759 177,302 -66,954 0.01% 1,730,297
2018-08-16 2018-08-14 10.291 244,256 +61,994 0.01% 2,513,724
2018-08-15 2018-08-13 10.566 182,262 -24,797 0.01% 1,925,702
2018-08-14 2018-08-10 10.646 207,059 +24,797 0.01% 2,204,396
2018-08-13 2018-08-09 10.453 182,262 +1,240 0.01% 1,905,122
2018-08-10 2018-08-08 10.533 181,022 +7,439 0.01% 1,906,761
2018-08-09 2018-08-07 10.501 173,583 -17,358 0.01% 1,822,803
2018-08-08 2018-08-06 10.162 190,941 -8,679 0.01% 1,940,401
2018-08-07 2018-08-03 10.372 199,620 -12,399 0.01% 2,070,459
2018-08-06 2018-08-02 10.630 212,019 +4,960 0.01% 2,253,782
2018-08-03 2018-08-01 10.598 207,059 -33,477 0.01% 2,194,377
2018-08-02 2018-07-31 10.969 240,536 +6,199 0.01% 2,638,400
2018-08-01 2018-07-30 10.808 234,337 -24,797 0.01% 2,532,604
2018-07-31 2018-07-27 10.646 259,134 -4,960 0.01% 2,758,799
2018-07-30 2018-07-26 10.049 264,094 +55,795 0.01% 2,653,984
2018-07-27 2018-07-25 10.388 208,299 -2,480 0.01% 2,163,838
2018-07-26 2018-07-24 10.453 210,779 -47,115 0.01% 2,203,200
2018-07-25 2018-07-23 9.695 257,894 -6,200 0.01% 2,500,158
2018-07-24 2018-07-20 9.356 264,094 -300,050 0.01% 2,470,803
2018-07-23 2018-07-19 8.888 564,144 -65,713 0.02% 5,014,103
2018-07-20 2018-07-18 8.711 629,857 +55,794 0.03% 5,486,399
2018-07-19 2018-07-17 9.146 574,063 +6,200 0.02% 5,250,423
2018-07-18 2018-07-16 9.324 567,863 +6,199 0.02% 5,294,477
2018-07-17 2018-07-13 9.082 561,664 +12,399 0.02% 5,100,781
2018-07-16 2018-07-12 9.162 549,265 -6,200 0.02% 5,032,478
2018-07-13 2018-07-11 8.888 555,465 +11,159 0.02% 4,936,964
2018-07-10 2018-07-06 8.598 544,306 -54,554 0.02% 4,679,743
2018-07-09 2018-07-05 8.227 598,860 +18,598 0.03% 4,926,598
2018-07-06 2018-07-04 8.469 580,262 -6,199 0.03% 4,913,999
2018-07-05 2018-07-03 8.549 586,461 +21,077 0.03% 5,013,796
2018-07-03 2018-06-28 8.533 565,384 +22,318 0.02% 4,824,484
2018-06-29 2018-06-27 8.823 543,066 -154,984 0.02% 4,791,722
2018-06-28 2018-06-26 9.485 698,050 +6,199 0.03% 6,620,877
2018-06-27 2018-06-25 9.485 691,851 +24,798 0.03% 6,562,081
2018-06-25 2018-06-21 10.001 667,053 +12,398 0.03% 6,671,196
2018-06-22 2018-06-20 9.840 654,655 -154,984 0.03% 6,441,603
2018-06-21 2018-06-19 9.953 809,639 +4,959 0.04% 8,058,018
2018-06-20 2018-06-15 10.259 804,680 -24,797 0.03% 8,255,283
2018-06-19 2018-06-14 10.130 829,477 -18,598 0.04% 8,402,638
2018-06-15 2018-06-13 10.178 848,075 +61,993 0.04% 8,632,077
2018-06-14 2018-06-12 10.146 786,082 +7,440 0.03% 7,975,725
2018-06-13 2018-06-11 10.404 778,642 +49,595 0.03% 8,101,197
2018-06-12 2018-06-08 9.840 729,047 -6,200 0.03% 7,173,598
2018-06-11 2018-06-07 9.840 735,247 +12,399 0.03% 7,234,604
2018-06-08 2018-06-06 9.485 722,848 -86,791 0.03% 6,856,082
2018-06-07 2018-06-05 10.306 809,639 -37,196 0.04% 8,344,126
2018-06-06 2018-06-04 10.528 846,835 +93,152 0.04% 8,915,310
2018-06-05 2018-06-01 10.135 753,683 +58,607 0.03% 7,638,844
2018-06-04 2018-05-31 9.658 695,076 -76,189 0.03% 6,712,762
2018-06-01 2018-05-30 9.333 771,265 -93,770 0.04% 7,198,524
2018-05-31 2018-05-29 9.794 865,035 +37,508 0.04% 8,472,236
2018-05-28 2018-05-24 10.255 827,527 -23,443 0.04% 8,486,119
2018-05-25 2018-05-23 10.033 850,970 -52,746 0.04% 8,537,762
2018-05-24 2018-05-21 10.408 903,716 +3,517 0.04% 9,406,202
2018-05-21 2018-05-17 10.460 900,199 +128,934 0.04% 9,415,676
2018-05-18 2018-05-16 10.596 771,265 +99,632 0.04% 8,172,364
2018-05-17 2018-05-15 10.238 671,633 -42,197 0.03% 6,875,998
2018-05-16 2018-05-14 9.726 713,830 -58,607 0.03% 6,942,600
2018-05-15 2018-05-11 9.623 772,437 +76,189 0.04% 7,433,523
2018-05-14 2018-05-10 9.589 696,248 +36,336 0.03% 6,676,560
2018-05-11 2018-05-09 9.470 659,912 -1,172 0.03% 6,249,302
2018-05-10 2018-05-08 9.470 661,084 +17,582 0.03% 6,260,401
2018-05-09 2018-05-07 9.572 643,502 -287,173 0.03% 6,159,781
2018-05-08 2018-05-04 9.299 930,675 -23,443 0.04% 8,654,601
2018-05-07 2018-05-03 9.368 954,118 -11,721 0.04% 8,937,724
2018-05-04 2018-05-02 9.368 965,839 -41,025 0.04% 9,047,520
2018-05-03 2018-04-30 9.692 1,006,864 +43,369 0.05% 9,758,243
2018-05-02 2018-04-27 9.470 963,495 -8,205 0.04% 9,124,203
2018-04-30 2018-04-26 9.572 971,700 -10,549 0.04% 9,301,384
2018-04-27 2018-04-25 9.487 982,249 +41,025 0.05% 9,318,562
2018-04-26 2018-04-24 9.436 941,224 +28,131 0.04% 8,881,179
2018-04-23 2018-04-19 9.043 913,093 -5,861 0.04% 8,257,401
2018-04-20 2018-04-18 8.668 918,954 -58,606 0.04% 7,965,444
2018-04-18 2018-04-16 8.736 977,560 +5,860 0.04% 8,540,157
2018-04-17 2018-04-13 8.958 971,700 +11,722 0.04% 8,704,503
2018-04-13 2018-04-11 9.009 959,978 -5,861 0.04% 8,648,638
2018-04-12 2018-04-10 9.299 965,839 +11,721 0.04% 8,981,600
2018-04-11 2018-04-09 8.975 954,118 -23,442 0.04% 8,563,284
2018-04-10 2018-04-06 9.060 977,560 -5,861 0.04% 8,857,077
2018-04-09 2018-04-04 8.753 983,421 -105,492 0.05% 8,608,140
2018-04-06 2018-04-03 9.077 1,088,913 +52,746 0.05% 9,884,559
2018-04-04 2018-03-29 9.112 1,036,167 +82,049 0.05% 9,441,120
2018-04-03 2018-03-28 9.197 954,118 -70,328 0.04% 8,774,924
2018-03-29 2018-03-27 9.077 1,024,446 -10,549 0.05% 9,299,363
2018-03-28 2018-03-26 8.668 1,034,995 +46,885 0.05% 8,971,281
2018-03-27 2018-03-23 8.480 988,110 +8,205 0.05% 8,379,424
2018-03-26 2018-03-22 9.333 979,905 -117,213 0.04% 9,145,844
2018-03-23 2018-03-21 9.538 1,097,118 +1,172 0.05% 10,464,480
2018-03-22 2018-03-20 9.641 1,095,946 -30,475 0.05% 10,565,501
2018-03-21 2018-03-19 9.538 1,126,421 +105,492 0.05% 10,743,976
2018-03-20 2018-03-16 9.794 1,020,929 -23,443 0.05% 9,999,077
2018-03-19 2018-03-15 10.084 1,044,372 +157,066 0.05% 10,531,620
2018-03-16 2018-03-14 9.982 887,306 +57,435 0.04% 8,856,901
2018-03-15 2018-03-13 9.709 829,871 -3,517 0.04% 8,057,037
2018-03-14 2018-03-12 9.623 833,388 +4,689 0.04% 8,020,083
2018-03-13 2018-03-09 9.504 828,699 +86,738 0.04% 7,875,978
2018-03-12 2018-03-08 9.487 741,961 +17,582 0.03% 7,038,958
2018-03-09 2018-03-07 9.794 724,379 +5,860 0.03% 7,094,638
2018-03-07 2018-03-05 10.084 718,519 -17,582 0.03% 7,245,665
2018-03-06 2018-03-02 10.391 736,101 +17,582 0.03% 7,649,045
2018-03-05 2018-03-01 10.511 718,519 +144,173 0.03% 7,552,165
2018-03-01 2018-02-27 10.494 574,346 +14,066 0.03% 6,027,000
2018-02-28 2018-02-26 10.801 560,280 +11,721 0.03% 6,051,476
2018-02-27 2018-02-23 10.937 548,559 -46,885 0.03% 5,999,760
2018-02-26 2018-02-22 10.562 595,444 +46,885 0.03% 6,289,036
2018-02-23 2018-02-21 10.511 548,559 +3,516 0.03% 5,765,760
2018-02-22 2018-02-20 10.579 545,043 -21,098 0.02% 5,766,004
2018-02-21 2018-02-15 10.562 566,141 -46,885 0.03% 5,979,540
2018-02-20 2018-02-13 9.845 613,026 +52,746 0.03% 6,035,416
2018-02-13 2018-02-09 9.282 560,280 -164,099 0.03% 5,200,637
2018-02-12 2018-02-08 9.726 724,379 +11,721 0.03% 7,045,198
2018-02-09 2018-02-07 9.777 712,658 +46,886 0.03% 6,967,681
2018-02-08 2018-02-06 10.357 665,772 -82,050 0.03% 6,895,515
2018-02-07 2018-02-05 10.903 747,822 +23,443 0.03% 8,153,641
2018-02-06 2018-02-02 11.262 724,379 +76,189 0.03% 8,157,598
2018-02-05 2018-02-01 10.494 648,190 -117,214 0.03% 6,801,895
2018-02-02 2018-01-31 10.408 765,404 +42,197 0.04% 7,966,601
2018-02-01 2018-01-30 10.903 723,207 +33,992 0.03% 7,885,259
2018-01-31 2018-01-29 11.466 689,215 -23,443 0.03% 7,902,718
2018-01-30 2018-01-26 11.569 712,658 +46,886 0.03% 8,244,482
2018-01-29 2018-01-25 11.364 665,772 +23,442 0.03% 7,565,755
2018-01-25 2018-01-23 11.074 642,330 -549,731 0.03% 7,113,042
2018-01-24 2018-01-22 11.108 1,192,061 +552,075 0.05% 13,241,341
2018-01-23 2018-01-19 11.091 639,986 -141,828 0.03% 7,098,005
2018-01-22 2018-01-18 9.248 781,814 +9,377 0.04% 7,230,282
2018-01-19 2018-01-17 9.299 772,437 +52,746 0.04% 7,183,103
2018-01-18 2018-01-16 9.350 719,691 +427,829 0.03% 6,729,443
2018-01-17 2018-01-15 9.214 291,862 -5,860 0.01% 2,689,204
2018-01-15 2018-01-11 9.794 297,722 +70,328 0.01% 2,915,918
2018-01-12 2018-01-10 10.101 227,394 +1,172 0.01% 2,296,959
2018-01-11 2018-01-09 10.460 226,222 -37,508 0.01% 2,366,180
2018-01-10 2018-01-08 10.647 263,730 -9,377 0.01% 2,807,997
2018-01-09 2018-01-05 10.306 273,107 -5,861 0.01% 2,814,636
2018-01-08 2018-01-04 10.596 278,968 -35,164 0.01% 2,955,960
2018-01-05 2018-01-03 10.357 314,132 +46,885 0.02% 3,253,519
2018-01-04 2018-01-02 10.562 267,247 -162,926 0.01% 2,822,643
2018-01-03 2017-12-29 9.948 430,173 -99,632 0.02% 4,279,216
2018-01-02 2017-12-28 9.931 529,805 +4,689 0.03% 5,261,281
2017-12-29 2017-12-27 10.084 525,116 +5,860 0.03% 5,295,357
2017-12-28 2017-12-22 10.016 519,256 -23,442 0.03% 5,200,824
2017-12-22 2017-12-20 9.385 542,698 -17,582 0.03% 5,092,997
2017-12-21 2017-12-19 9.470 560,280 -8,205 0.03% 5,305,797
2017-12-15 2017-12-13 9.402 568,485 +2,344 0.03% 5,344,697
2017-12-14 2017-12-12 9.180 566,141 -5,861 0.03% 5,197,080
2017-12-13 2017-12-11 9.419 572,002 +4,689 0.03% 5,387,523
2017-12-12 2017-12-08 9.265 567,313 +23,443 0.03% 5,256,238
2017-12-11 2017-12-07 9.316 543,870 -11,722 0.03% 5,066,876
2017-12-08 2017-12-06 9.419 555,592 -35,164 0.03% 5,232,962
2017-12-07 2017-12-05 9.709 590,756 +5,861 0.03% 5,735,521
2017-12-06 2017-12-04 10.152 584,895 +82,049 0.03% 5,938,098
2017-12-05 2017-12-01 10.425 502,846 +4,689 0.02% 5,242,382
2017-12-04 2017-11-30 10.630 498,157 +145,344 0.02% 5,295,498
2017-12-01 2017-11-29 10.869 352,813 -12,893 0.02% 3,834,745
2017-11-30 2017-11-28 10.528 365,706 -11,721 0.02% 3,850,080
2017-11-29 2017-11-27 10.221 377,427 +11,721 0.02% 3,857,556
2017-11-28 2017-11-24 10.323 365,706 -11,721 0.02% 3,775,200
2017-11-27 2017-11-23 9.999 377,427 -35,164 0.02% 3,773,836
2017-11-24 2017-11-22 9.914 412,591 +12,893 0.02% 4,090,236
2017-11-23 2017-11-21 9.726 399,698 +7,033 0.02% 3,887,401
2017-11-21 2017-11-17 10.067 392,665 +11,721 0.02% 3,952,999
2017-11-20 2017-11-16 10.357 380,944 +11,722 0.02% 3,945,502
2017-11-17 2017-11-15 10.562 369,222 -31,648 0.02% 3,899,696
2017-11-16 2017-11-14 10.733 400,870 +36,336 0.02% 4,302,359
2017-11-15 2017-11-13 10.784 364,534 -5,861 0.02% 3,931,041
2017-11-14 2017-11-10 10.374 370,395 -11,721 0.02% 3,842,565
2017-11-13 2017-11-09 10.408 382,116 -5,861 0.02% 3,977,201
2017-11-10 2017-11-08 9.896 387,977 +17,582 0.02% 3,839,604
2017-11-09 2017-11-07 9.879 370,395 -8,204 0.02% 3,659,284
2017-11-08 2017-11-06 10.084 378,599 -46,886 0.02% 3,817,855
2017-11-07 2017-11-03 10.033 425,485 +51,574 0.02% 4,268,881
2017-11-06 2017-11-02 10.067 373,911 -144,173 0.02% 3,764,200
2017-11-03 2017-11-01 9.163 518,084 +44,542 0.03% 4,747,084
2017-11-02 2017-10-31 8.702 473,542 +21,098 0.02% 4,120,797
2017-11-01 2017-10-30 8.839 452,444 +2,344 0.02% 3,998,960
2017-10-31 2017-10-27 9.129 450,100 -66,811 0.02% 4,108,803
2017-10-30 2017-10-26 9.368 516,911 -777,126 0.02% 4,842,176
2017-10-27 2017-10-25 9.282 1,294,037 -4,688 0.06% 12,011,523
2017-10-26 2017-10-24 9.504 1,298,725 -218,017 0.06% 12,343,118
2017-10-25 2017-10-23 9.197 1,516,742 -219,189 0.07% 13,949,318
2017-10-24 2017-10-20 9.385 1,735,931 -236,772 0.08% 16,290,996
2017-10-23 2017-10-19 8.497 1,972,703 -199,262 0.10% 16,762,683
2017-10-20 2017-10-18 8.753 2,171,965 -310,616 0.10% 19,011,776
2017-10-19 2017-10-17 9.009 2,482,581 -345,780 0.12% 22,366,078
2017-10-18 2017-10-16 9.402 2,828,361 +734,929 0.14% 26,591,261
2017-10-17 2017-10-13 9.572 2,093,432 -7,033 0.10% 20,038,915
2017-10-16 2017-10-12 9.402 2,100,465 -1,078,364 0.10% 19,747,837
2017-10-13 2017-10-11 9.163 3,178,829 -66,812 0.15% 29,126,879
2017-10-12 2017-10-10 9.453 3,245,641 -130,107 0.16% 30,680,522
2017-10-11 2017-10-09 9.862 3,375,748 -94,943 0.16% 33,292,802
2017-10-10 2017-10-06 9.692 3,470,691 +45,714 0.17% 33,636,963
2017-10-09 2017-10-04 10.118 3,424,977 +17,582 0.17% 34,654,916
2017-10-06 2017-10-03 10.067 3,407,395 +35,164 0.16% 34,302,596
2017-10-04 2017-09-29 9.538 3,372,231 -22,271 0.16% 32,164,856
2017-10-03 2017-09-28 9.180 3,394,502 -133,623 0.16% 31,160,961
2017-09-29 2017-09-27 9.709 3,528,125 +139,484 0.17% 34,253,797
2017-09-28 2017-09-26 8.839 3,388,641 -464,166 0.16% 29,950,758
2017-09-27 2017-09-25 8.600 3,852,807 -38,680 0.19% 33,132,964
2017-09-26 2017-09-22 9.214 3,891,487 -135,968 0.19% 35,856,000
2017-09-25 2017-09-21 9.231 4,027,455 -559,108 0.19% 37,177,523
2017-09-22 2017-09-20 10.204 4,586,563 +8,205 0.22% 46,799,481
2017-09-21 2017-09-19 10.425 4,578,358 -92,599 0.22% 47,731,321
2017-09-20 2017-09-18 10.357 4,670,957 +568,486 0.23% 48,377,905
2017-09-19 2017-09-15 10.698 4,102,471 -545,043 0.20% 43,889,997
2017-09-18 2017-09-14 11.432 4,647,514 -123,074 0.22% 53,131,002
2017-09-15 2017-09-13 11.893 4,770,588 +15,238 0.23% 56,735,800
2017-09-14 2017-09-12 11.603 4,755,350 -90,255 0.23% 55,175,197
2017-09-13 2017-09-11 11.517 4,845,605 +91,427 0.23% 55,809,004
2017-09-12 2017-09-08 11.688 4,754,178 -65,640 0.23% 55,567,199
2017-09-11 2017-09-07 10.664 4,819,818 -111,352 0.23% 51,400,004
2017-09-08 2017-09-06 10.323 4,931,170 -67,984 0.24% 50,904,695
2017-09-07 2017-09-05 9.641 4,999,154 -44,541 0.24% 48,194,498
2017-09-06 2017-09-04 10.311 5,043,695 -51,574 0.24% 52,005,399
2017-09-05 2017-09-01 11.183 5,095,269 +284,031 0.25% 56,981,947
2017-09-04 2017-08-31 10.660 4,811,238 -351,930 0.24% 51,287,341
2017-09-01 2017-08-30 9.596 5,163,168 -35,537 0.26% 49,544,002
2017-08-31 2017-08-29 9.037 5,198,705 +84,830 0.26% 46,982,602
2017-08-30 2017-08-28 8.933 5,113,875 -20,634 0.25% 45,680,643
2017-08-29 2017-08-25 9.264 5,134,509 -139,855 0.25% 47,566,980
2017-08-28 2017-08-24 9.055 5,274,364 -449,370 0.26% 47,758,381
2017-08-25 2017-08-22 8.776 5,723,734 -2,292 0.28% 50,229,582
2017-08-24 2017-08-21 8.741 5,726,026 +11,463 0.28% 50,049,896
2017-08-22 2017-08-18 8.619 5,714,563 +69,927 0.28% 49,251,800
2017-08-21 2017-08-17 8.619 5,644,636 +497,517 0.28% 48,649,124
2017-08-18 2017-08-16 7.624 5,147,119 -38,976 0.25% 39,242,601
2017-08-17 2017-08-15 7.362 5,186,095 +60,757 0.26% 38,182,561
2017-08-16 2017-08-14 7.589 5,125,338 -248,759 0.25% 38,897,698
2017-08-15 2017-08-11 6.996 5,374,097 -254,490 0.27% 37,597,763
2017-08-14 2017-08-10 7.240 5,628,587 -495,224 0.28% 40,753,003
2017-08-11 2017-08-09 7.345 6,123,811 +163,929 0.30% 44,979,644
2017-08-10 2017-08-08 7.537 5,959,882 +41,268 0.29% 44,919,358
2017-08-09 2017-08-07 7.886 5,918,614 -83,683 0.29% 46,673,523
2017-08-08 2017-08-04 7.485 6,002,297 -32,098 0.30% 44,924,878
2017-08-07 2017-08-03 7.415 6,034,395 +4,585 0.30% 44,743,999
2017-08-04 2017-08-02 7.258 6,029,810 +41,269 0.30% 43,763,202
2017-08-03 2017-08-01 7.136 5,988,541 +69,927 0.30% 42,732,320
2017-08-02 2017-07-31 7.328 5,918,614 -32,097 0.29% 43,369,203
2017-08-01 2017-07-28 6.909 5,950,711 -275,125 0.29% 41,112,717
2017-07-31 2017-07-27 6.996 6,225,836 +106,611 0.31% 43,556,621
2017-07-28 2017-07-26 6.804 6,119,225 -51,586 0.30% 41,636,399
2017-07-27 2017-07-25 6.891 6,170,811 -16,049 0.31% 42,525,701
2017-07-26 2017-07-24 7.153 6,186,860 -152,465 0.31% 44,255,401
2017-07-25 2017-07-21 7.240 6,339,325 -404,662 0.31% 45,899,003
2017-07-24 2017-07-20 7.293 6,743,987 -17,195 0.33% 49,181,882
2017-07-21 2017-07-19 7.293 6,761,182 -126,099 0.33% 49,307,280
2017-07-20 2017-07-18 7.293 6,887,281 -566,297 0.34% 50,226,882
2017-07-19 2017-07-17 6.961 7,453,578 +176,538 0.37% 51,885,957
2017-07-18 2017-07-14 6.891 7,277,040 +252,197 0.36% 50,149,198
2017-07-17 2017-07-13 6.263 7,024,843 +245,319 0.35% 43,999,041
2017-07-14 2017-07-12 6.403 6,779,524 +80,245 0.34% 43,408,762
2017-07-13 2017-07-11 6.316 6,699,279 -20,634 0.33% 42,310,560
2017-07-12 2017-07-10 6.298 6,719,913 -165,075 0.33% 42,323,638
2017-07-11 2017-07-07 6.403 6,884,988 -19,488 0.34% 44,084,040
2017-07-10 2017-07-06 6.403 6,904,476 +215,514 0.34% 44,208,820
2017-07-07 2017-07-05 6.560 6,688,962 -71,074 0.33% 43,879,201
2017-07-06 2017-07-04 6.019 6,760,036 -294,612 0.33% 40,689,302
2017-07-05 2017-07-03 6.228 7,054,648 +764,617 0.35% 43,939,560
2017-07-04 2017-06-30 5.077 6,290,031 +91,708 0.31% 31,934,337
2017-07-03 2017-06-29 4.606 6,198,323 -124,953 0.31% 28,548,958
2017-06-30 2017-06-28 4.501 6,323,276 -135,269 0.31% 28,462,561
2017-06-29 2017-06-27 4.309 6,458,545 -6,878 0.32% 27,831,959
2017-06-28 2017-06-26 4.397 6,465,423 +41,268 0.32% 28,425,599
2017-06-27 2017-06-23 4.431 6,424,155 -12,610 0.32% 28,468,322
2017-06-26 2017-06-22 4.362 6,436,765 -1,146 0.32% 28,075,002
2017-06-23 2017-06-21 4.205 6,437,911 -5,732 0.32% 27,069,121
2017-06-22 2017-06-20 4.170 6,443,643 -99,732 0.32% 26,868,382
2017-06-21 2017-06-19 3.908 6,543,375 -5,732 0.32% 25,571,839
2017-06-19 2017-06-15 3.856 6,549,107 -52,732 0.32% 25,251,460
2017-06-16 2017-06-14 3.925 6,601,839 -329,003 0.33% 25,915,499
2017-06-15 2017-06-13 3.873 6,930,842 +83,684 0.34% 26,844,240
2017-06-14 2017-06-12 3.821 6,847,158 -14,903 0.34% 26,161,738
2017-06-13 2017-06-09 3.908 6,862,061 -265,954 0.34% 26,817,280
2017-06-12 2017-06-08 3.925 7,128,015 -24,073 0.35% 27,981,002
2017-06-09 2017-06-07 3.943 7,152,088 -142,148 0.35% 28,200,280
2017-06-08 2017-06-06 3.838 7,294,236 -45,854 0.36% 27,997,202
2017-06-07 2017-06-05 4.293 7,340,090 -10,317 0.36% 31,508,718
2017-06-06 2017-06-02 4.386 7,350,407 +402,220 0.36% 32,238,941
2017-06-05 2017-06-01 4.237 6,948,187 +124,305 0.37% 29,437,361
2017-06-02 2017-05-31 4.274 6,823,882 +144,664 0.36% 29,165,438
2017-06-01 2017-05-29 4.274 6,679,218 +16,074 0.35% 28,547,141
2017-05-31 2017-05-26 4.237 6,663,144 +20,360 0.35% 28,229,720
2017-05-29 2017-05-25 4.218 6,642,784 +278,613 0.35% 28,019,481
2017-05-26 2017-05-24 4.274 6,364,171 +121,090 0.34% 27,200,622
2017-05-25 2017-05-23 4.274 6,243,081 -2,004,944 0.33% 26,683,080
2017-05-24 2017-05-22 4.237 8,248,025 -1,106,952 0.44% 34,944,380
2017-05-23 2017-05-19 4.423 9,354,977 -655,813 0.50% 41,380,200
2017-05-22 2017-05-18 4.218 10,010,790 -37,506 0.53% 42,225,840
2017-05-19 2017-05-17 4.255 10,048,296 -97,514 0.53% 42,759,122
2017-05-18 2017-05-16 4.162 10,145,810 +10,716 0.54% 42,227,279
2017-05-17 2017-05-15 4.255 10,135,094 -56,795 0.54% 43,128,479
2017-05-16 2017-05-12 4.199 10,191,889 -32,147 0.54% 42,799,502
2017-05-15 2017-05-11 4.106 10,224,036 -10,716 0.54% 41,980,399
2017-05-12 2017-05-10 4.106 10,234,752 -102,873 0.54% 42,024,400
2017-05-11 2017-05-09 4.013 10,337,625 -196,101 0.55% 41,482,101
2017-05-10 2017-05-08 3.938 10,533,726 +48,222 0.56% 41,482,602
2017-05-09 2017-05-05 3.901 10,485,504 +296,830 0.56% 40,901,300
2017-05-08 2017-05-04 4.050 10,188,674 +90,014 0.54% 41,264,721
2017-05-05 2017-05-02 4.274 10,098,660 +91,085 0.54% 43,161,919
2017-05-04 2017-04-28 4.274 10,007,575 +58,937 0.53% 42,772,619
2017-04-27 2017-04-25 4.255 9,948,638 +80,370 0.53% 42,335,041
2017-04-26 2017-04-24 4.255 9,868,268 +17,145 0.52% 41,993,038
2017-04-25 2017-04-21 4.237 9,851,123 +227,177 0.52% 41,736,220
2017-04-24 2017-04-20 4.349 9,623,946 +155,380 0.51% 41,851,460
2017-04-21 2017-04-19 4.423 9,468,566 +1,726,331 0.50% 41,882,642
2017-04-20 2017-04-18 4.330 7,742,235 +349,338 0.41% 33,524,001
2017-04-19 2017-04-13 4.610 7,392,897 +45,007 0.39% 34,081,062
2017-04-18 2017-04-12 4.629 7,347,890 +110,374 0.39% 34,010,721
2017-04-13 2017-04-11 4.741 7,237,516 +621,522 0.38% 34,310,320
2017-04-12 2017-04-10 4.890 6,615,994 +1,280,549 0.35% 32,351,760
2017-04-11 2017-04-07 4.853 5,335,445 +93,229 0.28% 25,890,802
2017-04-10 2017-04-06 4.834 5,242,216 +63,224 0.28% 25,340,559
2017-04-07 2017-04-05 5.039 5,178,992 +26,789 0.27% 26,098,198
2017-04-06 2017-04-03 4.778 5,152,203 -268,969 0.27% 24,616,961
2017-04-05 2017-03-31 4.311 5,421,172 +54,651 0.29% 23,372,581
2017-04-03 2017-03-30 4.106 5,366,521 +128,591 0.28% 22,035,201
2017-03-31 2017-03-29 4.050 5,237,930 -52,508 0.28% 21,213,920
2017-03-30 2017-03-28 4.031 5,290,438 -90,013 0.28% 21,327,841
2017-03-29 2017-03-27 3.919 5,380,451 +98,586 0.29% 21,088,199
2017-03-28 2017-03-24 4.199 5,281,865 +39,649 0.28% 22,180,500
2017-03-27 2017-03-23 4.330 5,242,216 -4,287 0.28% 22,698,879
2017-03-24 2017-03-22 4.311 5,246,503 +39,649 0.28% 22,619,522
2017-03-23 2017-03-21 4.386 5,206,854 +37,506 0.28% 22,837,301
2017-03-22 2017-03-20 4.330 5,169,348 -31,076 0.27% 22,383,359
2017-03-21 2017-03-17 4.181 5,200,424 -158,596 0.28% 21,741,439
2017-03-20 2017-03-16 4.293 5,359,020 -17,145 0.28% 23,004,602
2017-03-17 2017-03-15 3.751 5,376,165 -58,937 0.29% 20,168,340
2017-03-16 2017-03-14 3.658 5,435,102 -38,578 0.29% 19,882,239
2017-03-15 2017-03-13 3.565 5,473,680 -30,004 0.29% 19,512,561
2017-03-13 2017-03-09 3.490 5,503,684 -32,148 0.29% 19,208,640
2017-03-10 2017-03-08 3.583 5,535,832 +26,790 0.29% 19,837,441
2017-03-08 2017-03-06 3.639 5,509,042 +96,443 0.29% 20,049,900
2017-03-07 2017-03-03 3.602 5,412,599 +10,716 0.29% 19,496,860
2017-03-06 2017-03-02 3.677 5,401,883 +137,163 0.29% 19,861,540
2017-03-03 2017-03-01 3.602 5,264,720 +45,007 0.28% 18,964,181
2017-03-02 2017-02-28 3.695 5,219,713 -9,644 0.28% 19,289,160
2017-03-01 2017-02-27 3.658 5,229,357 -4,287 0.28% 19,129,599
2017-02-28 2017-02-24 3.583 5,233,644 +189,672 0.28% 18,754,562
2017-02-27 2017-02-23 3.639 5,043,972 +826,195 0.27% 18,357,299
2017-02-24 2017-02-22 3.583 4,217,777 +128,591 0.22% 15,114,241
2017-02-23 2017-02-21 3.378 4,089,186 +208,960 0.22% 13,813,920
2017-02-22 2017-02-20 3.359 3,880,226 +90,014 0.21% 13,035,600
2017-02-21 2017-02-17 3.322 3,790,212 +13,930 0.20% 12,591,719
2017-02-20 2017-02-16 3.397 3,776,282 +37,506 0.20% 12,827,361
2017-02-17 2017-02-15 3.397 3,738,776 +166,096 0.20% 12,699,960
2017-02-16 2017-02-14 3.378 3,572,680 +40,721 0.19% 12,069,081
2017-02-15 2017-02-13 3.359 3,531,959 -57,866 0.19% 11,865,599
2017-02-14 2017-02-10 3.304 3,589,825 +75,011 0.19% 11,859,000
2017-02-13 2017-02-09 3.304 3,514,814 +287,186 0.19% 11,611,201
2017-02-10 2017-02-08 3.304 3,227,628 +133,949 0.17% 10,662,481
2017-02-09 2017-02-07 3.173 3,093,679 +241,108 0.16% 9,815,800
2017-02-08 2017-02-06 3.136 2,852,571 +446,852 0.15% 8,944,319
2017-02-07 2017-02-03 3.285 2,405,719 -21,431 0.13% 7,902,401
2017-02-06 2017-02-02 3.378 2,427,150 -76,083 0.13% 8,199,299
2017-02-03 2017-02-01 3.192 2,503,233 +2,487,159 0.13% 7,989,119
2014-04-15 2014-04-11 2.165 16,074 -5,358 0.00% 34,800
2014-04-14 2014-04-10 2.184 21,432 -37,505 0.00% 46,800
2011-10-04 2011-09-30 5.687 58,937 +2,068 0.00% 335,158
2011-08-09 2011-08-05 5.803 56,869 -25,850 0.00% 329,997
2011-06-22 2011-06-20 5.513 82,719 -6,204 0.01% 455,999
2011-06-16 2011-06-14 5.919 88,923 +6,204 0.01% 526,319
2011-06-14 2011-06-10 6.190 82,719 -9,306 0.01% 511,999
2011-05-25 2011-05-23 5.977 92,025 -10,340 0.01% 550,019
2011-05-24 2011-05-20 5.938 102,365 -16,544 0.01% 607,860
2011-05-18 2011-05-16 5.416 118,909 +1,034 0.01% 644,001
2011-05-13 2011-05-11 5.609 117,875 +9,306 0.01% 661,201
2011-05-09 2011-05-05 6.179 108,569 +3,898 0.01% 670,889
2011-03-09 2011-03-07 6.059 104,671 +24,922 0.01% 634,202
2011-01-21 2011-01-19 7.423 79,749 -24,922 0.01% 591,999
2010-11-01 2010-10-28 6.179 104,671 -2,990 0.01% 646,802
2010-10-29 2010-10-27 6.220 107,661 -1,994 0.01% 669,598
2010-10-26 2010-10-22 6.420 109,655 -8,972 0.01% 704,000
2010-09-27 2010-09-22 6.420 118,627 -7,975 0.01% 761,602
2010-09-21 2010-09-17 6.220 126,602 -19,937 0.01% 787,402
2010-09-13 2010-09-09 5.577 146,539 -7,975 0.01% 817,320
2010-09-09 2010-09-07 5.437 154,514 +7,975 0.01% 840,101
2010-08-31 2010-08-27 5.016 146,539 -12,959 0.01% 735,000
2010-08-12 2010-08-10 5.638 159,498 +99,686 0.01% 899,199
2010-05-07 2010-05-05 5.939 59,812 -19,937 0.00% 355,201
2010-05-03 2010-04-29 5.999 79,749 -13,956 0.01% 478,400
2010-04-30 2010-04-28 6.039 93,705 +29,906 0.01% 565,879
2010-04-26 2010-04-22 5.979 63,799 -5,981 0.00% 381,438
2010-04-20 2010-04-16 6.277 69,780 +1,980 0.00% 438,030
2010-02-02 2010-01-29 5.947 67,800 -38,743 0.00% 403,201
2010-01-26 2010-01-22 6.050 106,543 -48,428 0.01% 644,602
2010-01-25 2010-01-21 5.740 154,971 -23,246 0.01% 889,599
2010-01-22 2010-01-20 5.844 178,217 -24,214 0.01% 1,041,441
2010-01-05 2009-12-31 5.761 202,431 -17,434 0.01% 1,166,220
2009-12-29 2009-12-24 5.844 219,865 -4,843 0.02% 1,284,818
2009-12-21 2009-12-17 5.658 224,708 -24,214 0.02% 1,271,359
2009-12-17 2009-12-15 5.286 248,922 +24,214 0.02% 1,315,838
2009-12-16 2009-12-14 5.183 224,708 +23,246 0.02% 1,164,639
2009-12-14 2009-12-10 5.059 201,462 +24,214 0.01% 1,019,198
2009-12-10 2009-12-08 5.018 177,248 +24,214 0.01% 889,379
2009-12-09 2009-12-07 5.038 153,034 +48,428 0.01% 771,040
2009-12-07 2009-12-03 4.811 104,606 +48,429 0.01% 503,282
2009-11-26 2009-11-24 4.853 56,177 +1,937 0.00% 272,600
2009-11-20 2009-11-18 4.894 54,240 -83,297 0.00% 265,440
2009-11-16 2009-11-12 5.327 137,537 -7,748 0.01% 732,721
2009-11-13 2009-11-11 4.811 145,285 +15,497 0.01% 698,998
2009-11-03 2009-10-30 4.398 129,788 -96,857 0.01% 570,839
2009-10-23 2009-10-21 4.522 226,645 +96,857 0.02% 1,024,919
2009-10-22 2009-10-20 4.811 129,788 -67,800 0.01% 624,438
2009-10-20 2009-10-16 4.584 197,588 -21,309 0.01% 905,759
2009-10-15 2009-10-13 4.501 218,897 -48,428 0.02% 985,361
2009-09-30 2009-09-28 4.357 267,325 -14,529 0.02% 1,164,719
2009-09-21 2009-09-17 4.605 281,854 +145,286 0.02% 1,297,861
2009-09-16 2009-09-14 4.543 136,568 +21,308 0.01% 620,399
2009-09-15 2009-09-11 4.770 115,260 +2,906 0.01% 549,781
2009-09-09 2009-09-07 5.059 112,354 -9,686 0.01% 568,400
2009-09-03 2009-09-01 4.997 122,040 -4,843 0.01% 609,841
2009-09-01 2009-08-28 5.204 126,883 -33,900 0.01% 660,242
2009-08-27 2009-08-25 5.162 160,783 -14,528 0.01% 830,002
2009-08-26 2009-08-24 5.307 175,311 +23,246 0.01% 930,339
2009-08-25 2009-08-21 4.749 152,065 -24,215 0.01% 722,198
2009-08-21 2009-08-19 4.336 176,280 -54,240 0.01% 764,401
2009-08-12 2009-08-10 4.646 230,520 -24,214 0.02% 1,071,002
2009-08-11 2009-08-07 4.543 254,734 +969 0.02% 1,157,201
2009-08-07 2009-08-05 4.791 253,765 +15,497 0.02% 1,215,679
2009-08-06 2009-08-04 5.162 238,268 -53,271 0.02% 1,229,999
2009-08-05 2009-08-03 4.935 291,539 -72,643 0.02% 1,438,778
2009-07-30 2009-07-28 4.440 364,182 -30,994 0.03% 1,616,799
2009-07-27 2009-07-23 4.233 395,176 -14,529 0.03% 1,672,798
2009-07-22 2009-07-20 4.295 409,705 -5,811 0.03% 1,759,680
2009-07-20 2009-07-16 3.965 415,516 +4,842 0.03% 1,647,358
2009-07-16 2009-07-14 3.820 410,674 +36,806 0.03% 1,568,802
2009-07-09 2009-07-07 3.923 373,868 +4,843 0.03% 1,466,800
2009-07-08 2009-07-06 3.944 369,025 +29,057 0.03% 1,455,420
2009-07-03 2009-06-30 4.068 339,968 -48,428 0.02% 1,382,940
2009-07-02 2009-06-29 4.130 388,396 -24,215 0.03% 1,603,998
2009-06-30 2009-06-26 4.150 412,611 -5,811 0.03% 1,712,521
2009-06-29 2009-06-25 4.006 418,422 +24,214 0.03% 1,676,160
2009-06-26 2009-06-24 3.985 394,208 +43,586 0.03% 1,571,021
2009-06-25 2009-06-23 3.944 350,622 +9,685 0.02% 1,382,839
2009-06-18 2009-06-16 3.903 340,937 +24,215 0.02% 1,330,562
2009-06-12 2009-06-10 4.130 316,722 -4,843 0.02% 1,307,999
2009-06-11 2009-06-09 4.089 321,565 +24,214 0.02% 1,314,719
2009-06-09 2009-06-05 4.316 297,351 -40,680 0.02% 1,283,261
2009-06-08 2009-06-04 4.522 338,031 -17,434 0.02% 1,528,621
2009-06-05 2009-06-03 4.027 355,465 -47,460 0.03% 1,431,300
2009-06-03 2009-06-01 3.552 402,925 +48,429 0.03% 1,431,040
2009-06-02 2009-05-29 3.448 354,496 +24,214 0.02% 1,222,438
2009-06-01 2009-05-27 3.510 330,282 +24,214 0.02% 1,159,399
2009-05-25 2009-05-21 3.841 306,068 -9,686 0.02% 1,175,520
2009-05-22 2009-05-20 3.820 315,754 -9,685 0.02% 1,206,201
2009-05-18 2009-05-14 3.159 325,439 +48,428 0.02% 1,028,159
2009-05-14 2009-05-12 3.097 277,011 +24,214 0.02% 858,000
2009-05-13 2009-05-11 3.097 252,797 -12,591 0.02% 783,001
2009-05-12 2009-05-08 3.077 265,388 +12,591 0.02% 816,520
2009-05-11 2009-05-07 2.932 252,797 -14,528 0.02% 741,241
2009-05-08 2009-05-06 2.994 267,325 +83,297 0.02% 800,399
2009-04-16 2009-04-14 2.829 184,028 +14,528 0.01% 520,599
2009-04-08 2009-04-06 2.705 169,500 -14,528 0.01% 458,501
2009-04-07 2009-04-03 2.829 184,028 -9,686 0.01% 520,599
2009-03-31 2009-03-27 2.726 193,714 +24,214 0.01% 528,000
2009-03-25 2009-03-23 2.602 169,500 -9,685 0.01% 441,001
2009-03-02 2009-02-26 2.540 179,185 +22,277 0.01% 455,099
2009-02-26 2009-02-24 2.437 156,908 +1,937 0.01% 382,319
2009-02-25 2009-02-23 2.560 154,971 +58,114 0.01% 396,800
2009-02-16 2009-02-12 3.180 96,857 -29,057 0.01% 308,000
2009-02-13 2009-02-11 3.180 125,914 +29,057 0.01% 400,400
2009-02-10 2009-02-06 2.932 96,857 +9,686 0.01% 284,000
2009-02-03 2009-01-30 2.829 87,171 -14,529 0.01% 246,599
2009-01-30 2009-01-23 2.519 101,700 -24,214 0.01% 256,200
2009-01-23 2009-01-21 2.560 125,914 +14,528 0.01% 322,400
2009-01-19 2009-01-15 3.015 111,386 +9,686 0.01% 335,801
2009-01-16 2009-01-14 3.077 101,700 -9,686 0.01% 312,901
2009-01-15 2009-01-13 2.953 111,386 -72,642 0.01% 328,901
2009-01-14 2009-01-12 2.994 184,028 +24,214 0.01% 550,999
2009-01-13 2009-01-09 3.263 159,814 +4,843 0.01% 521,400
2009-01-12 2009-01-08 3.221 154,971 +14,528 0.01% 499,200
2009-01-09 2009-01-07 3.531 140,443 -169,499 0.01% 495,901
2009-01-08 2009-01-06 3.655 309,942 -48,429 0.02% 1,132,799
2009-01-07 2009-01-05 3.758 358,371 -14,528 0.03% 1,346,801
2009-01-02 2008-12-29 2.705 372,899 +7,748 0.03% 1,008,699
2008-12-30 2008-12-24 2.560 365,151 -72,642 0.03% 934,961
2008-12-29 2008-12-22 2.622 437,793 +121,071 0.03% 1,148,079
2008-12-23 2008-12-19 2.602 316,722 +96,857 0.02% 824,039
2008-12-17 2008-12-15 2.375 219,865 +9,685 0.02% 522,099
2008-12-16 2008-12-12 2.416 210,180 -17,434 0.01% 507,781
2008-12-15 2008-12-11 2.602 227,614 +19,372 0.02% 592,200
2008-12-12 2008-12-10 2.437 208,242 +33,899 0.01% 507,399
2008-12-11 2008-12-09 2.127 174,343 +19,372 0.01% 370,801
2008-12-08 2008-12-04 2.024 154,971 +9,686 0.01% 313,600
2008-12-05 2008-12-03 2.065 145,285 +9,685 0.01% 299,999
2008-12-03 2008-12-01 2.106 135,600 +9,686 0.01% 285,601
2008-12-02 2008-11-28 2.230 125,914 +4,843 0.01% 280,800
2008-11-28 2008-11-26 2.086 121,071 +19,371 0.01% 252,500
2008-11-27 2008-11-25 2.086 101,700 -19,371 0.01% 212,100
2008-11-26 2008-11-24 2.230 121,071 +3,874 0.01% 270,000
2008-11-25 2008-11-21 2.168 117,197 -9,686 0.01% 254,100
2008-11-20 2008-11-18 2.147 126,883 +4,843 0.01% 272,481
2008-11-19 2008-11-17 2.086 122,040 -19,371 0.01% 254,520
2008-11-18 2008-11-14 2.230 141,411 +9,686 0.01% 315,360
2008-11-17 2008-11-13 2.147 131,725 +34,868 0.01% 282,879
2008-11-11 2008-11-07 2.912 96,857 -5,811 0.01% 282,000
2008-10-31 2008-10-29 2.003 102,668 +11,622 0.01% 205,639
2008-10-28 2008-10-24 5.162 91,046 +1,938 0.01% 470,002
2008-10-17 2008-10-15 7.021 89,108 +1,937 0.01% 625,597
2008-10-14 2008-10-10 7.756 87,171 +1,535 0.01% 676,108
2008-07-29 2008-07-25 9.669 85,636 +16,176 0.01% 828,003
2008-07-15 2008-07-11 10.762 69,460 +1,903 0.00% 747,519
2008-06-17 2008-06-13 10.299 67,557 +951 0.00% 695,799
2008-06-16 2008-06-12 10.720 66,606 +7,612 0.00% 714,005
2008-05-30 2008-05-28 11.245 58,994 +1,904 0.00% 663,406
2008-05-22 2008-05-20 11.981 57,090 -952 0.00% 683,994
2008-05-19 2008-05-15 12.506 58,042 -54,236 0.00% 725,900
2008-05-16 2008-05-14 12.380 112,278 +2,855 0.01% 1,390,041
2008-05-07 2008-05-05 11.990 109,423 +5,939 0.01% 1,312,012
2008-05-06 2008-05-02 12.160 103,484 +42,334 0.01% 1,258,402
2008-02-04 2008-01-31 13.478 61,150 -18,815 0.00% 824,206
2008-01-28 2008-01-24 13.776 79,965 +4,704 0.01% 1,101,603
2008-01-23 2008-01-21 13.819 75,261 -18,815 0.01% 1,040,000
2008-01-08 2008-01-04 13.712 94,076 +2,822 0.01% 1,289,997
2008-01-07 2008-01-03 13.670 91,254 +1,882 0.01% 1,247,421
2008-01-03 2007-12-31 13.542 89,372 +14,111 0.01% 1,210,294
2007-12-28 2007-12-24 13.500 75,261 +4,704 0.01% 1,016,000
2007-12-27 2007-12-20 13.478 70,557 +9,407 0.01% 950,997
2007-10-12 2007-10-10 10.630 61,150 -44,215 0.00% 650,005
2007-09-28 2007-09-25 10.112 105,365 +1,251 0.01% 1,065,453
2007-09-24 2007-09-20 9.036 104,114 -8,366 0.01% 940,802
2007-09-19 2007-09-17 8.326 112,480 -9,296 0.01% 936,540
2007-09-17 2007-09-13 8.197 121,776 -40,902 0.01% 998,221
2007-09-10 2007-09-06 8.176 162,678 +5,578 0.01% 1,330,002
2007-09-03 2007-08-30 8.455 157,100 -5,578 0.01% 1,328,338
2007-08-24 2007-08-22 7.100 162,678 +10,226 0.01% 1,155,002
2007-08-23 2007-08-21 7.401 152,452 +7,436 0.01% 1,128,318
2007-08-22 2007-08-20 7.100 145,016 +43,691 0.01% 1,029,603
2007-08-21 2007-08-17 6.433 101,325 +37,183 0.01% 651,820
2007-08-17 2007-08-15 6.971 64,142 +9,296 0.00% 447,123
2007-08-09 2007-08-07 7.358 54,846 -14,873 0.00% 403,563
2007-08-03 2007-08-01 8.090 69,719 -4,648 0.01% 564,000
2007-07-27 2007-07-25 8.326 74,367 -13,944 0.01% 619,200
2007-07-26 2007-07-24 7.917 88,311 -9,296 0.01% 699,202
2007-07-10 2007-07-06 6.347 97,607 +18,592 0.01% 619,502
2007-07-09 2007-07-05 6.971 79,015 +4,648 0.01% 550,801
2007-07-05 2007-07-03 6.992 74,367 +9,296 0.01% 520,000
2007-06-29 2007-06-27 6.992 65,071 +4,648 0.00% 454,999
2007-06-28 2007-06-26 6.971 60,423 +4,648 0.00% 421,199
2007-06-26 2007-06-22 6.992 55,775 0.00% 389,998

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