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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-09-03 2021-09-01 1.160 0 +0
2021-09-02 2021-08-31 1.160 0 -6,040,000
2021-08-27 2021-08-25 1.160 6,040,000 -6,000 0.56% 7,006,400
2021-05-03 2021-04-29 1.160 6,046,000 +6,000 0.56% 7,013,360
2021-04-29 2021-04-27 1.160 6,040,000 +18,000 0.56% 7,006,400
2021-03-10 2021-03-08 1.160 6,022,000 +200,000 0.56% 6,985,520
2019-12-03 2019-11-29 1.160 5,822,000 -40,000 0.54% 6,753,520
2019-07-22 2019-07-18 1.160 5,862,000 -400,000 0.54% 6,799,920
2019-07-19 2019-07-17 0.880 6,262,000 +1,236,000 0.58% 5,510,560
2019-07-18 2019-07-16 0.510 5,026,000 -434,000 0.47% 2,563,260
2019-07-17 2019-07-15 0.510 5,460,000 -28,000 0.51% 2,784,600
2019-07-16 2019-07-12 0.470 5,488,000 -2,364,000 0.51% 2,579,360
2019-07-15 2019-07-11 0.500 7,852,000 +2,768,000 0.73% 3,926,000
2019-07-12 2019-07-10 0.580 5,084,000 +2,154,000 0.47% 2,948,720
2019-07-11 2019-07-09 0.660 2,930,000 +632,000 0.27% 1,933,800
2019-07-10 2019-07-08 0.900 2,298,000 +2,170,000 0.21% 2,068,200
2019-07-09 2019-07-05 4.590 128,000 -14,000 0.01% 587,520
2019-07-08 2019-07-04 5.040 142,000 +42,000 0.01% 715,680
2019-07-05 2019-07-03 6.010 100,000 -6,000 0.01% 601,000
2019-07-04 2019-07-02 6.050 106,000 +4,000 0.01% 641,300
2019-07-03 2019-06-28 7.180 102,000 -6,000 0.01% 732,360
2019-07-02 2019-06-27 6.600 108,000 +16,000 0.01% 712,800
2019-06-28 2019-06-26 7.350 92,000 +10,000 0.01% 676,200
2019-06-27 2019-06-25 7.730 82,000 +4,000 0.01% 633,860
2019-06-18 2019-06-14 7.930 78,000 -6,000 0.01% 618,540
2019-06-05 2019-06-03 8.140 84,000 +6,000 0.01% 683,760
2019-06-04 2019-05-31 8.150 78,000 -4,000 0.01% 635,700
2019-06-03 2019-05-30 8.220 82,000 +2,000 0.01% 674,040
2019-05-31 2019-05-29 7.860 80,000 +6,000 0.01% 628,800
2019-05-30 2019-05-28 7.190 74,000 +2,000 0.01% 532,060
2019-05-14 2019-05-09 8.000 72,000 +4,000 0.01% 576,000
2019-05-09 2019-05-07 8.100 68,000 -2,000 0.01% 550,800
2019-05-07 2019-05-03 8.040 70,000 +4,000 0.01% 562,800
2019-04-24 2019-04-18 8.860 66,000 +6,000 0.01% 584,760
2019-04-18 2019-04-16 8.910 60,000 -4,000 0.01% 534,600
2019-04-16 2019-04-12 9.780 64,000 -4,000 0.01% 625,920
2019-04-15 2019-04-11 9.300 68,000 -6,000 0.01% 632,400
2019-04-11 2019-04-09 8.330 74,000 +6,000 0.01% 616,420
2019-04-04 2019-04-02 7.990 68,000 -2,000 0.01% 543,320
2019-04-02 2019-03-29 7.960 70,000 +4,000 0.01% 557,200
2019-04-01 2019-03-28 7.550 66,000 +6,000 0.01% 498,300
2019-03-27 2019-03-25 6.540 60,000 -6,000 0.01% 392,400
2019-03-06 2019-03-04 7.460 66,000 -2,000 0.01% 492,360
2019-03-01 2019-02-27 8.040 68,000 +4,000 0.01% 546,720
2019-02-28 2019-02-26 8.010 64,000 +2,000 0.01% 512,640
2019-02-26 2019-02-22 8.100 62,000 -12,000 0.01% 502,200
2019-02-25 2019-02-21 8.100 74,000 -18,000 0.01% 599,400
2019-02-22 2019-02-20 8.120 92,000 +4,000 0.01% 747,040
2019-02-15 2019-02-13 8.320 88,000 +2,000 0.01% 732,160
2019-02-11 2019-02-04 8.050 86,000 +14,000 0.01% 692,300
2019-02-08 2019-01-31 7.600 72,000 +10,000 0.01% 547,200
2018-12-28 2018-12-24 8.780 62,000 +6,000 0.01% 544,360
2018-12-18 2018-12-14 8.800 56,000 -6,000 0.01% 492,800
2018-12-17 2018-12-13 8.780 62,000 -10,000 0.01% 544,360
2018-12-14 2018-12-12 8.790 72,000 +10,000 0.01% 632,880
2018-12-05 2018-12-03 7.970 62,000 -12,000 0.01% 494,140
2018-11-27 2018-11-23 8.392 74,000 +105 0.01% 621,002
2018-11-26 2018-11-22 7.861 73,895 -5,991 0.01% 580,901
2018-11-22 2018-11-20 7.210 79,886 -1,998 0.01% 575,997
2018-11-21 2018-11-19 7.100 81,884 +3,995 0.01% 581,383
2018-11-19 2018-11-15 6.770 77,889 +13,980 0.01% 527,278
2018-11-16 2018-11-14 6.710 63,909 -3,994 0.01% 428,799
2018-11-14 2018-11-12 6.179 67,903 -1,998 0.01% 419,557
2018-11-09 2018-11-07 6.129 69,901 +5,992 0.01% 428,403
2018-11-07 2018-11-05 6.079 63,909 -5,992 0.01% 388,479
2018-10-31 2018-10-29 5.808 69,901 +5,992 0.01% 406,002
2018-10-24 2018-10-22 5.458 63,909 -3,994 0.01% 348,799
2018-10-16 2018-10-12 5.958 67,903 -3,995 0.01% 404,597
2018-10-15 2018-10-11 5.958 71,898 -5,991 0.01% 428,401
2018-09-13 2018-09-11 6.489 77,889 -3,995 0.01% 505,439
2018-09-05 2018-09-03 6.770 81,884 +3,995 0.01% 554,323
2018-08-30 2018-08-28 6.559 77,889 -1,997 0.01% 510,898
2018-08-14 2018-08-10 6.559 79,886 +1,997 0.01% 523,997
2018-07-18 2018-07-16 6.669 77,889 +1,997 0.01% 519,478
2018-07-16 2018-07-12 6.519 75,892 -1,997 0.01% 494,760
2018-06-26 2018-06-22 7.040 77,889 -3,995 0.01% 548,338
2018-06-25 2018-06-21 7.130 81,884 -3,994 0.01% 583,843
2018-06-15 2018-06-13 7.110 85,878 +7,989 0.01% 610,601
2018-06-14 2018-06-12 7.100 77,889 +1,997 0.01% 553,018
2018-06-13 2018-06-11 6.990 75,892 -9,986 0.01% 530,480
2018-06-11 2018-06-07 6.599 85,878 -9,986 0.01% 566,741
2018-06-04 2018-05-31 6.399 95,864 +3,995 0.01% 613,442
2018-05-23 2018-05-18 5.658 91,869 -9,986 0.01% 519,798
2018-05-17 2018-05-15 5.618 101,855 -7,989 0.01% 572,219
2018-05-08 2018-05-04 5.798 109,844 -1,997 0.01% 636,901
2018-05-03 2018-04-30 6.029 111,841 +1,997 0.01% 674,240
2018-05-02 2018-04-27 5.568 109,844 +7,989 0.01% 611,601
2018-03-27 2018-03-23 5.428 101,855 -5,992 0.01% 552,839
2018-03-15 2018-03-13 5.588 107,847 -3,994 0.01% 602,642
2018-02-27 2018-02-23 5.798 111,841 +5,992 0.01% 648,480
2018-02-23 2018-02-21 5.698 105,849 +3,994 0.01% 603,137
2018-01-30 2018-01-26 5.648 101,855 -33,952 0.01% 575,279
2018-01-29 2018-01-25 5.738 135,807 -9,986 0.01% 779,281
2018-01-19 2018-01-17 5.868 145,793 -9,985 0.01% 855,562
2018-01-16 2018-01-12 6.219 155,778 -1,998 0.01% 968,757
2018-01-15 2018-01-11 6.239 157,776 +1,998 0.01% 984,342
2018-01-12 2018-01-10 6.189 155,778 -1,998 0.01% 964,077
2018-01-05 2018-01-03 6.549 157,776 -1,997 0.01% 1,033,322
2018-01-03 2017-12-29 6.589 159,773 +9,986 0.01% 1,052,801
2018-01-02 2017-12-28 6.579 149,787 -9,986 0.01% 985,500
2017-12-27 2017-12-21 6.579 159,773 -7,988 0.01% 1,051,201
2017-12-22 2017-12-20 6.619 167,761 +13,980 0.02% 1,110,477
2017-12-21 2017-12-19 6.619 153,781 -3,995 0.01% 1,017,938
2017-12-20 2017-12-18 6.619 157,776 +7,989 0.01% 1,044,383
2017-12-19 2017-12-15 6.559 149,787 -567,193 0.01% 982,500
2017-12-18 2017-12-14 6.189 716,980 -19,972 0.07% 4,437,238
2017-12-13 2017-12-11 5.838 736,952 -15,977 0.07% 4,302,540
2017-12-12 2017-12-08 5.768 752,929 -19,972 0.07% 4,343,039
2017-12-11 2017-12-07 5.808 772,901 +19,972 0.07% 4,489,201
2017-12-08 2017-12-06 5.808 752,929 -7,989 0.07% 4,373,199
2017-12-07 2017-12-05 5.748 760,918 +3,994 0.07% 4,373,881
2017-12-06 2017-12-04 5.478 756,924 -5,991 0.07% 4,146,262
2017-12-05 2017-12-01 5.247 762,915 +29,957 0.07% 4,003,360
2017-12-04 2017-11-30 5.237 732,958 +9,986 0.07% 3,838,822
2017-11-27 2017-11-23 4.887 722,972 +3,994 0.07% 3,533,121
2017-11-09 2017-11-07 4.917 718,978 +9,986 0.07% 3,535,202
2017-11-02 2017-10-31 4.847 708,992 +7,989 0.07% 3,436,401
2017-10-27 2017-10-25 4.767 701,003 -29,957 0.07% 3,341,520
2017-10-26 2017-10-24 4.697 730,960 -39,944 0.07% 3,433,078
2017-10-25 2017-10-23 4.687 770,904 +59,915 0.07% 3,612,962
2017-10-24 2017-10-20 4.717 710,989 -19,971 0.07% 3,353,521
2017-10-16 2017-10-12 4.787 730,960 +1,997 0.07% 3,498,958
2017-10-13 2017-10-11 4.807 728,963 -7,989 0.07% 3,503,998
2017-10-11 2017-10-09 4.857 736,952 +9,986 0.07% 3,579,300
2017-10-10 2017-10-06 4.837 726,966 -89,872 0.07% 3,516,239
2017-10-04 2017-09-29 5.107 816,838 +7,988 0.08% 4,171,798
2017-10-03 2017-09-28 5.328 808,850 +21,969 0.08% 4,309,202
2017-09-29 2017-09-27 5.257 786,881 +101,855 0.07% 4,137,000
2017-09-22 2017-09-20 4.857 685,026 +1,997 0.06% 3,327,101
2017-09-21 2017-09-19 4.847 683,029 -17,974 0.06% 3,310,562
2017-09-18 2017-09-14 4.867 701,003 -9,986 0.07% 3,411,720
2017-09-05 2017-09-01 4.997 710,989 -1,997 0.07% 3,552,881
2017-09-04 2017-08-31 5.077 712,986 +5,991 0.07% 3,619,980
2017-08-28 2017-08-24 4.807 706,995 +1,998 0.07% 3,398,402
2017-08-18 2017-08-16 4.857 704,997 -3,995 0.07% 3,424,098
2017-08-16 2017-08-14 4.887 708,992 -19,971 0.07% 3,464,801
2017-08-15 2017-08-11 4.897 728,963 -9,986 0.07% 3,569,698
2017-08-09 2017-08-07 4.937 738,949 +1,997 0.07% 3,648,199
2017-08-04 2017-08-02 5.017 736,952 +3,994 0.07% 3,697,380
2017-08-03 2017-08-01 5.157 732,958 +19,972 0.07% 3,780,102
2017-08-02 2017-07-31 5.157 712,986 -1,997 0.07% 3,677,100
2017-07-31 2017-07-27 4.737 714,983 +3,994 0.07% 3,386,679
2017-07-28 2017-07-26 4.727 710,989 +3,994 0.07% 3,360,641
2017-07-26 2017-07-24 4.406 706,995 -1,997 0.07% 3,115,202
2017-07-24 2017-07-20 4.346 708,992 -39,943 0.07% 3,081,401
2017-07-21 2017-07-19 4.326 748,935 -3,994 0.07% 3,240,000
2017-07-20 2017-07-18 4.326 752,929 -15,978 0.07% 3,257,279
2017-07-07 2017-07-05 4.366 768,907 +39,944 0.07% 3,357,202
2017-07-06 2017-07-04 4.296 728,963 -41,941 0.07% 3,131,699
2017-07-05 2017-07-03 4.306 770,904 -25,963 0.07% 3,319,601
2017-07-04 2017-06-30 4.707 796,867 +9,986 0.07% 3,750,601
2017-07-03 2017-06-29 4.807 786,881 -89,872 0.07% 3,782,400
2017-06-30 2017-06-28 4.827 876,753 -11,983 0.08% 4,231,959
2017-06-29 2017-06-27 4.837 888,736 +87,875 0.08% 4,298,700
2017-06-28 2017-06-26 4.857 800,861 -69,901 0.07% 3,889,700
2017-06-26 2017-06-22 4.797 870,762 +1,998 0.08% 4,176,882
2017-06-22 2017-06-20 4.737 868,764 +3,994 0.08% 4,115,098
2017-06-21 2017-06-19 4.757 864,770 +89,872 0.08% 4,113,499
2017-06-20 2017-06-16 4.657 774,898 +17,974 0.07% 3,608,400
2017-06-19 2017-06-15 4.597 756,924 -13,980 0.07% 3,479,222
2017-06-16 2017-06-14 4.466 770,904 -1,997 0.07% 3,443,121
2017-06-14 2017-06-12 4.326 772,901 -19,971 0.07% 3,343,681
2017-06-13 2017-06-09 4.356 792,872 +1,997 0.07% 3,453,898
2017-06-09 2017-06-07 4.316 790,875 +9,986 0.07% 3,413,519
2017-06-08 2017-06-06 4.206 780,889 -15,978 0.07% 3,284,398
2017-06-06 2017-06-02 4.046 796,867 +1,997 0.07% 3,223,921
2017-06-05 2017-06-01 4.036 794,870 -37,946 0.07% 3,207,882
2017-06-02 2017-05-31 4.036 832,816 -33,951 0.08% 3,361,022
2017-05-31 2017-05-26 3.805 866,767 -7,989 0.08% 3,298,399
2017-05-26 2017-05-24 3.635 874,756 -41,940 0.08% 3,179,880
2017-05-23 2017-05-19 3.515 916,696 -23,966 0.09% 3,222,179
2017-05-22 2017-05-18 3.445 940,662 -23,966 0.09% 3,240,479
2017-05-19 2017-05-17 3.385 964,628 -7,989 0.09% 3,265,079
2017-05-18 2017-05-16 3.385 972,617 -29,957 0.09% 3,292,121
2017-05-11 2017-05-09 3.295 1,002,574 +5,991 0.09% 3,303,159
2017-05-08 2017-05-04 2.764 996,583 -9,986 0.09% 2,754,481
2017-04-26 2017-04-24 2.654 1,006,569 +9,986 0.09% 2,671,201
2017-04-24 2017-04-20 2.644 996,583 -9,986 0.09% 2,634,721
2017-04-10 2017-04-06 2.594 1,006,569 -3,994 0.09% 2,610,721
2017-04-06 2017-04-03 2.514 1,010,563 -9,986 0.09% 2,540,120
2017-03-29 2017-03-27 2.363 1,020,549 -1,997 0.09% 2,411,921
2017-03-24 2017-03-22 2.554 1,022,546 +9,986 0.10% 2,611,201
2017-03-22 2017-03-20 2.624 1,012,560 +31,955 0.09% 2,656,680
2017-03-21 2017-03-17 2.624 980,605 -15,978 0.09% 2,572,839
2017-03-16 2017-03-14 2.664 996,583 +9,986 0.09% 2,654,681
2017-03-03 2017-03-01 2.704 986,597 +1,997 0.09% 2,667,600
2017-02-20 2017-02-16 2.524 984,600 -9,986 0.09% 2,484,721
2017-02-15 2017-02-13 2.524 994,586 -99,858 0.09% 2,509,921
2017-02-08 2017-02-06 2.564 1,094,444 +49,929 0.10% 2,805,761
2017-02-06 2017-02-02 2.574 1,044,515 +31,955 0.10% 2,688,221
2017-02-02 2017-01-27 2.504 1,012,560 -43,938 0.09% 2,535,000
2017-02-01 2017-01-25 2.363 1,056,498 +9,986 0.10% 2,496,881
2017-01-23 2017-01-19 2.243 1,046,512 +83,881 0.10% 2,347,521
2017-01-20 2017-01-18 2.213 962,631 +361,486 0.09% 2,130,440
2017-01-12 2017-01-10 2.053 601,145 +19,972 0.06% 1,234,100
2017-01-11 2017-01-09 1.993 581,173 -15,978 0.05% 1,158,179
2016-12-30 2016-12-28 2.003 597,151 +9,986 0.06% 1,196,000
2016-12-28 2016-12-22 2.013 587,165 +65,906 0.05% 1,181,880
2016-12-22 2016-12-20 2.003 521,259 +75,892 0.05% 1,044,001
2016-12-08 2016-12-06 1.983 445,367 -3,994 0.04% 883,081
2016-12-07 2016-12-05 1.983 449,361 -5,991 0.04% 891,000
2016-12-06 2016-12-02 1.933 455,352 -185,736 0.04% 880,079
2016-12-05 2016-12-01 1.933 641,088 +25,963 0.06% 1,239,059
2016-12-02 2016-11-30 1.933 615,125 +25,963 0.06% 1,188,880
2016-12-01 2016-11-29 1.933 589,162 +15,977 0.05% 1,138,700
2016-11-30 2016-11-28 1.873 573,185 +21,969 0.05% 1,073,380
2016-11-24 2016-11-22 1.853 551,216 +13,980 0.05% 1,021,200
2016-11-15 2016-11-11 1.873 537,236 +19,972 0.05% 1,006,060
2016-11-14 2016-11-10 1.893 517,264 +15,977 0.05% 979,019
2016-11-09 2016-11-07 1.873 501,287 -63,909 0.05% 938,740
2016-10-27 2016-10-25 1.752 565,196 +3,994 0.05% 990,500
2016-10-26 2016-10-24 1.742 561,202 +23,966 0.05% 977,880
2016-10-19 2016-10-17 1.702 537,236 +49,929 0.05% 914,600
2016-09-15 2016-09-13 1.873 487,307 -35,949 0.05% 912,560
2016-09-14 2016-09-12 1.873 523,256 -35,949 0.05% 979,880
2016-09-13 2016-09-09 1.883 559,205 +43,938 0.05% 1,052,801
2016-09-07 2016-09-05 1.803 515,267 -15,977 0.05% 928,800
2016-09-05 2016-09-01 1.843 531,244 -5,992 0.05% 978,879
2016-08-26 2016-08-24 1.793 537,236 -37,946 0.05% 963,020
2016-08-19 2016-08-17 1.823 575,182 +19,972 0.05% 1,048,320
2016-08-18 2016-08-16 1.843 555,210 -75,892 0.05% 1,023,039
2016-08-17 2016-08-15 1.873 631,102 +9,985 0.06% 1,181,839
2016-08-15 2016-08-11 1.873 621,117 +43,938 0.06% 1,163,141
2016-08-11 2016-08-09 1.853 577,179 +19,971 0.05% 1,069,300
2016-08-10 2016-08-08 1.803 557,208 -13,980 0.05% 1,004,401
2016-08-09 2016-08-05 1.732 571,188 -1,997 0.05% 989,561
2016-08-01 2016-07-28 1.692 573,185 +29,958 0.05% 970,060
2016-07-29 2016-07-27 1.702 543,227 +3,994 0.05% 924,799
2016-07-28 2016-07-26 1.632 539,233 -47,932 0.05% 880,200
2016-07-25 2016-07-21 1.562 587,165 -13,980 0.05% 917,280
2016-07-22 2016-07-20 1.572 601,145 -41,940 0.06% 945,140
2016-07-21 2016-07-19 1.592 643,085 +29,957 0.06% 1,023,959
2016-07-20 2016-07-18 1.602 613,128 +9,986 0.06% 982,400
2016-07-19 2016-07-15 1.572 603,142 -17,975 0.06% 948,280
2016-07-15 2016-07-13 1.542 621,117 -59,914 0.06% 957,880
2016-07-11 2016-07-07 1.522 681,031 -9,986 0.06% 1,036,639
2016-07-05 2016-06-30 1.552 691,017 -29,958 0.06% 1,072,600
2016-07-04 2016-06-29 1.462 720,975 -79,886 0.07% 1,054,120
2016-06-29 2016-06-27 1.462 800,861 +19,972 0.07% 1,170,920
2016-06-28 2016-06-24 1.482 780,889 -43,938 0.07% 1,157,359
2016-06-24 2016-06-22 1.412 824,827 -9,986 0.08% 1,164,660
2016-06-22 2016-06-20 1.422 834,813 -29,957 0.08% 1,187,120
2016-06-21 2016-06-17 1.412 864,770 +57,917 0.08% 1,221,060
2016-06-20 2016-06-16 1.352 806,853 +29,958 0.08% 1,090,801
2016-06-15 2016-06-13 1.342 776,895 -15,977 0.08% 1,042,520
2016-06-13 2016-06-08 1.302 792,872 -21,969 0.08% 1,032,199
2016-06-07 2016-06-03 1.362 814,841 +7,988 0.08% 1,109,760
2016-06-06 2016-06-02 1.342 806,853 +141,799 0.08% 1,082,721
2016-06-03 2016-06-01 1.272 665,054 +25,963 0.07% 845,820
2016-06-02 2016-05-31 1.292 639,091 +21,969 0.07% 825,600
2016-05-31 2016-05-27 1.322 617,122 -17,975 0.06% 815,760
2016-05-19 2016-05-17 1.172 635,097 +59,915 0.07% 744,120
2016-05-13 2016-05-11 1.222 575,182 -13,980 0.06% 702,720
2016-05-10 2016-05-06 1.112 589,162 -7,989 0.06% 654,900
2016-04-26 2016-04-22 1.051 597,151 -29,957 0.06% 627,900
2016-04-14 2016-04-12 1.041 627,108 +13,980 0.06% 653,120
2016-03-07 2016-03-03 1.122 613,128 +27,960 0.06% 687,680
2016-02-25 2016-02-23 1.132 585,168 -29,957 0.06% 662,180
2016-02-23 2016-02-19 1.092 615,125 +29,957 0.06% 671,440
2016-01-22 2016-01-20 1.162 585,168 -11,983 0.06% 679,760
2016-01-21 2016-01-19 1.222 597,151 +29,958 0.06% 729,560
2016-01-20 2016-01-18 1.232 567,193 -99,858 0.06% 698,640
2016-01-19 2016-01-15 1.242 667,051 -11,983 0.07% 828,320
2016-01-12 2016-01-08 1.282 679,034 +3,994 0.07% 870,400
2016-01-08 2016-01-06 1.382 675,040 -25,963 0.07% 932,880
2016-01-07 2016-01-05 1.352 701,003 -13,980 0.07% 947,700
2016-01-05 2015-12-31 1.402 714,983 +61,912 0.07% 1,002,400
2016-01-04 2015-12-29 1.897 653,071 -73,895 0.07% 1,239,090
2015-12-30 2015-12-28 1.738 726,966 +77,389 0.08% 1,263,663
2015-12-29 2015-12-24 1.704 649,577 +8,802 0.08% 1,107,000
2015-12-21 2015-12-17 1.738 640,775 -5,281 0.08% 1,113,840
2015-12-18 2015-12-16 1.738 646,056 -5,281 0.08% 1,123,020
2015-12-14 2015-12-10 1.784 651,337 +52,811 0.08% 1,161,800
2015-12-11 2015-12-09 1.761 598,526 -5,281 0.07% 1,054,000
2015-12-10 2015-12-08 1.818 603,807 +5,281 0.07% 1,097,600
2015-12-09 2015-12-07 1.829 598,526 -29,926 0.07% 1,094,800
2015-12-08 2015-12-04 1.772 628,452 +10,562 0.07% 1,113,839
2015-12-07 2015-12-03 1.477 617,890 -26,406 0.07% 912,600
2015-12-04 2015-12-02 1.409 644,296 +28,166 0.08% 907,680
2015-11-24 2015-11-20 1.875 616,130 +17,604 0.07% 1,155,000
2015-11-23 2015-11-19 1.931 598,526 -117,945 0.07% 1,156,000
2015-11-20 2015-11-18 1.954 716,471 -473,540 0.08% 1,400,080
2015-11-19 2015-11-17 1.704 1,190,011 -109,143 0.14% 2,028,001
2015-11-17 2015-11-13 1.488 1,299,154 +21,125 0.15% 1,933,561
2015-11-16 2015-11-12 1.466 1,278,029 -3,521 0.15% 1,873,080
2015-11-12 2015-11-10 1.363 1,281,550 -105,622 0.15% 1,747,200
2015-11-11 2015-11-09 1.284 1,387,172 +61,613 0.16% 1,780,880
2015-11-10 2015-11-06 1.307 1,325,559 -8,802 0.16% 1,731,900
2015-11-06 2015-11-04 1.261 1,334,361 +8,802 0.16% 1,682,760
2015-11-05 2015-11-03 1.238 1,325,559 -51,051 0.16% 1,641,540
2015-11-04 2015-11-02 1.227 1,376,610 +52,811 0.16% 1,689,120
2015-11-03 2015-10-30 1.261 1,323,799 +1,761 0.16% 1,669,440
2015-11-02 2015-10-29 1.443 1,322,038 +45,769 0.16% 1,907,539
2015-10-22 2015-10-19 1.341 1,276,269 -10,562 0.15% 1,711,000
2015-10-19 2015-10-15 1.068 1,286,831 -44,009 0.15% 1,374,280
2015-10-15 2015-10-13 1.125 1,330,840 -31,687 0.16% 1,496,880
2015-10-13 2015-10-09 1.079 1,362,527 +22,885 0.16% 1,470,600
2015-10-12 2015-10-08 0.966 1,339,642 +8,802 0.16% 1,293,700
2015-10-08 2015-10-06 1.011 1,330,840 +10,562 0.16% 1,345,680
2015-10-06 2015-10-02 1.011 1,320,278 -12,323 0.15% 1,335,000
2015-10-05 2015-09-30 0.988 1,332,601 -8,802 0.16% 1,317,180
2015-09-29 2015-09-24 0.988 1,341,403 +8,802 0.16% 1,325,880
2015-09-18 2015-09-16 1.011 1,332,601 -31,686 0.16% 1,347,460
2015-09-14 2015-09-10 1.023 1,364,287 -35,208 0.16% 1,395,000
2015-09-11 2015-09-09 1.079 1,399,495 -26,405 0.16% 1,510,500
2015-09-08 2015-09-04 0.966 1,425,900 -15,844 0.17% 1,377,000
2015-09-07 2015-09-02 0.954 1,441,744 +44,010 0.17% 1,375,920
2015-09-02 2015-08-31 1.045 1,397,734 +10,562 0.16% 1,460,960
2015-08-31 2015-08-27 1.079 1,387,172 +7,041 0.16% 1,497,200
2015-08-28 2015-08-26 1.068 1,380,131 -5,281 0.16% 1,473,920
2015-08-27 2015-08-25 1.057 1,385,412 -8,802 0.16% 1,463,820
2015-08-26 2015-08-24 0.988 1,394,214 -17,603 0.16% 1,378,080
2015-08-25 2015-08-21 1.170 1,411,817 +66,894 0.17% 1,652,120
2015-08-24 2015-08-20 1.204 1,344,923 +33,447 0.16% 1,619,680
2015-08-20 2015-08-18 1.386 1,311,476 -3,521 0.15% 1,817,800
2015-07-28 2015-07-24 1.693 1,314,997 -12,323 0.15% 2,226,060
2015-07-27 2015-07-23 1.488 1,327,320 -28,165 0.16% 1,975,481
2015-07-23 2015-07-21 1.454 1,355,485 -5,282 0.16% 1,971,199
2015-07-22 2015-07-20 1.511 1,360,767 -8,801 0.16% 2,056,181
2015-07-21 2015-07-17 1.511 1,369,568 -21,125 0.16% 2,069,479
2015-07-20 2015-07-16 1.409 1,390,693 +26,406 0.16% 1,959,200
2015-07-17 2015-07-15 1.318 1,364,287 -14,083 0.16% 1,798,000
2015-07-16 2015-07-14 1.466 1,378,370 +26,405 0.16% 2,020,140
2015-07-15 2015-07-13 1.352 1,351,965 +8,802 0.16% 1,827,840
2015-07-14 2015-07-10 1.329 1,343,163 +88,019 0.16% 1,785,420
2015-07-10 2015-07-08 0.954 1,255,144 -163,715 0.15% 1,197,840
2015-07-09 2015-07-07 1.261 1,418,859 -1,760 0.17% 1,789,320
2015-07-08 2015-07-06 1.329 1,420,619 -183,079 0.17% 1,888,380
2015-07-07 2015-07-03 1.591 1,603,698 +61,613 0.19% 2,550,800
2015-07-06 2015-07-02 1.761 1,542,085 +17,604 0.18% 2,715,600
2015-07-03 2015-06-30 1.841 1,524,481 -98,581 0.18% 2,805,840
2015-07-02 2015-06-29 1.841 1,623,062 +109,143 0.19% 2,987,280
2015-06-30 2015-06-26 1.931 1,513,919 -19,364 0.18% 2,924,000
2015-06-29 2015-06-25 1.875 1,533,283 +103,862 0.18% 2,874,300
2015-06-26 2015-06-24 2.090 1,429,421 +51,051 0.17% 2,988,160
2015-06-25 2015-06-23 2.204 1,378,370 -10,563 0.16% 3,038,039
2015-06-24 2015-06-22 2.045 1,388,933 +33,448 0.16% 2,840,401
2015-06-23 2015-06-19 1.897 1,355,485 -49,291 0.16% 2,571,799
2015-06-22 2015-06-18 1.886 1,404,776 +17,604 0.16% 2,649,360
2015-06-19 2015-06-17 1.954 1,387,172 +45,769 0.16% 2,710,720
2015-06-18 2015-06-16 1.931 1,341,403 -220,046 0.16% 2,590,801
2015-06-17 2015-06-15 1.931 1,561,449 -29,926 0.18% 3,015,800
2015-06-16 2015-06-12 1.681 1,591,375 +5,281 0.19% 2,675,840
2015-06-15 2015-06-11 1.591 1,586,094 +218,286 0.19% 2,522,800
2015-06-11 2015-06-09 1.613 1,367,808 +24,645 0.16% 2,206,680
2015-06-10 2015-06-08 1.704 1,343,163 -3,521 0.16% 2,289,000
2015-06-09 2015-06-05 1.875 1,346,684 -70,414 0.16% 2,524,501
2015-06-08 2015-06-04 1.920 1,417,098 -91,540 0.17% 2,720,899
2015-06-05 2015-06-03 1.716 1,508,638 -88,018 0.18% 2,588,140
2015-06-04 2015-06-02 1.841 1,596,656 +103,862 0.19% 2,938,679
2015-06-03 2015-06-01 1.784 1,492,794 +211,244 0.18% 2,662,719
2015-06-01 2015-05-28 1.647 1,281,550 -31,687 0.15% 2,111,200
2015-05-29 2015-05-27 1.670 1,313,237 +466,499 0.15% 2,193,241
2015-05-28 2015-05-26 1.659 846,738 -100,341 0.10% 1,404,519
2015-05-27 2015-05-22 1.613 947,079 -14,083 0.11% 1,527,919
2015-05-26 2015-05-21 1.556 961,162 -8,802 0.11% 1,496,039
2015-05-22 2015-05-20 1.579 969,964 -44,010 0.11% 1,531,780
2015-05-21 2015-05-19 1.522 1,013,974 -14,083 0.12% 1,543,681
2015-05-20 2015-05-18 1.227 1,028,057 +79,217 0.12% 1,261,441
2015-05-19 2015-05-15 1.307 948,840 +176,037 0.11% 1,239,700
2015-05-15 2015-05-13 1.500 772,803 -8,802 0.09% 1,158,960
2015-05-14 2015-05-12 1.534 781,605 -26,405 0.09% 1,198,801
2015-05-13 2015-05-11 1.579 808,010 +44,009 0.09% 1,276,020
2015-05-12 2015-05-08 1.591 764,001 +14,083 0.09% 1,215,200
2015-05-08 2015-05-06 1.488 749,918 +35,207 0.09% 1,116,120
2015-05-07 2015-05-05 1.375 714,711 +5,282 0.08% 982,521
2015-05-05 2015-04-30 1.477 709,429 -47,530 0.08% 1,047,799
2015-05-04 2015-04-29 1.477 756,959 +17,603 0.09% 1,117,999
2015-04-30 2015-04-28 1.704 739,356 +45,770 0.09% 1,260,000
2015-04-29 2015-04-27 1.579 693,586 -230,609 0.08% 1,095,320
2015-04-28 2015-04-24 1.454 924,195 +205,964 0.11% 1,344,001
2015-04-27 2015-04-23 1.227 718,231 -5,281 0.08% 881,280
2015-04-24 2015-04-22 1.204 723,512 -44,010 0.08% 871,320
2015-04-23 2015-04-21 1.216 767,522 -191,880 0.09% 933,040
2015-04-22 2015-04-20 1.102 959,402 -457,696 0.11% 1,057,300
2015-04-20 2015-04-16 1.091 1,417,098 +93,299 0.17% 1,545,599
2015-04-17 2015-04-15 1.113 1,323,799 +56,332 0.16% 1,473,920
2015-04-16 2015-04-14 1.102 1,267,467 -149,631 0.15% 1,396,800
2015-04-15 2015-04-13 1.023 1,417,098 -86,259 0.17% 1,449,000
2015-04-14 2015-04-10 0.954 1,503,357 -93,299 0.18% 1,434,720
2015-04-13 2015-04-09 0.932 1,596,656 +427,770 0.19% 1,487,480
2015-04-10 2015-04-08 0.966 1,168,886 -86,258 0.14% 1,128,800
2015-04-09 2015-04-02 0.932 1,255,144 +79,216 0.15% 1,169,320
2015-04-02 2015-03-31 0.943 1,175,928 +70,415 0.14% 1,108,880
2015-04-01 2015-03-30 0.954 1,105,513 +123,226 0.13% 1,055,040
2015-03-31 2015-03-27 0.898 982,287 -17,604 0.12% 881,640
2015-03-30 2015-03-26 0.932 999,891 -176,037 0.12% 931,520
2015-03-27 2015-03-25 0.909 1,175,928 +8,802 0.14% 1,068,800
2015-03-23 2015-03-19 0.841 1,167,126 -52,811 0.14% 981,240
2015-03-20 2015-03-18 0.841 1,219,937 -28,166 0.14% 1,025,640
2015-03-19 2015-03-17 0.841 1,248,103 +52,811 0.15% 1,049,320
2015-03-17 2015-03-13 0.818 1,195,292 -105,622 0.14% 977,760
2015-03-13 2015-03-11 0.852 1,300,914 -26,406 0.15% 1,108,500
2015-03-12 2015-03-10 0.863 1,327,320 +28,166 0.16% 1,146,080
2015-03-11 2015-03-09 0.841 1,299,154 -93,299 0.15% 1,092,240
2015-03-10 2015-03-06 0.773 1,392,453 -17,604 0.16% 1,075,760
2015-03-09 2015-03-05 0.727 1,410,057 +40,489 0.17% 1,025,280
2015-03-06 2015-03-04 0.807 1,369,568 -44,010 0.16% 1,104,760
2015-03-05 2015-03-03 0.784 1,413,578 +26,406 0.17% 1,108,140
2015-03-04 2015-03-02 0.773 1,387,172 -35,208 0.16% 1,071,680
2015-03-03 2015-02-27 0.693 1,422,380 +79,217 0.17% 985,760
2015-02-24 2015-02-18 0.784 1,343,163 +17,604 0.16% 1,052,940
2015-02-23 2015-02-16 0.738 1,325,559 -52,811 0.16% 978,900
2015-02-17 2015-02-13 0.648 1,378,370 +19,364 0.16% 892,620
2015-02-16 2015-02-12 0.659 1,359,006 +24,645 0.16% 895,520
2015-02-11 2015-02-09 0.648 1,334,361 +58,092 0.16% 864,120
2015-02-10 2015-02-06 0.614 1,276,269 +35,208 0.15% 783,000
2015-02-09 2015-02-05 0.602 1,241,061 -14,083 0.15% 747,300
2015-02-06 2015-02-04 0.693 1,255,144 -3,521 0.15% 869,860
2015-02-04 2015-02-02 0.784 1,258,665 +70,415 0.15% 986,700
2015-02-02 2015-01-29 0.773 1,188,250 -79,217 0.14% 918,000
2015-01-30 2015-01-28 0.818 1,267,467 +38,728 0.15% 1,036,800
2015-01-28 2015-01-26 0.863 1,228,739 -653,097 0.14% 1,060,960
2015-01-27 2015-01-23 0.863 1,881,836 -105,623 0.22% 1,624,880
2015-01-26 2015-01-22 0.841 1,987,459 -88,018 0.23% 1,670,920
2015-01-23 2015-01-21 0.852 2,075,477 +174,277 0.24% 1,768,500
2015-01-22 2015-01-20 0.886 1,901,200 +7,041 0.22% 1,684,800
2015-01-21 2015-01-19 0.773 1,894,159 -140,830 0.22% 1,463,360
2015-01-15 2015-01-13 0.818 2,034,989 -220,046 0.24% 1,664,640
2015-01-14 2015-01-12 0.784 2,255,035 +35,207 0.26% 1,767,780
2015-01-12 2015-01-08 0.761 2,219,828 +40,489 0.26% 1,689,740
2015-01-09 2015-01-07 0.852 2,179,339 +337,991 0.26% 1,857,000
2015-01-08 2015-01-06 0.773 1,841,348 +267,577 0.22% 1,422,560
2015-01-07 2015-01-05 0.704 1,573,771 -17,604 0.18% 1,108,560
2015-01-05 2014-12-31 0.682 1,591,375 +17,604 0.19% 1,084,800
2014-12-30 2014-12-24 0.716 1,573,771 -61,613 0.18% 1,126,440
2014-12-23 2014-12-19 0.659 1,635,384 -158,434 0.19% 1,077,640
2014-12-22 2014-12-18 0.738 1,793,818 +658,379 0.21% 1,324,700
2014-12-19 2014-12-17 0.693 1,135,439 -110,903 0.13% 786,900
2014-12-17 2014-12-15 0.614 1,246,342 +66,894 0.15% 764,640
2014-12-12 2014-12-10 0.614 1,179,448 -35,208 0.14% 723,600
2014-12-10 2014-12-08 0.602 1,214,656 +14,083 0.14% 731,400
2014-12-09 2014-12-05 0.670 1,200,573 -195,401 0.14% 804,760
2014-12-08 2014-12-04 0.659 1,395,974 +135,549 0.16% 919,880
2014-12-04 2014-12-02 0.591 1,260,425 -88,019 0.15% 744,640
2014-12-03 2014-12-01 0.562 1,348,444 +61,613 0.16% 758,340
2014-12-01 2014-11-27 0.614 1,286,831 -8,802 0.15% 789,480
2014-11-28 2014-11-26 0.614 1,295,633 -21,124 0.15% 794,880
2014-11-27 2014-11-25 0.614 1,316,757 -337,992 0.15% 807,840
2014-11-26 2014-11-24 0.602 1,654,749 +42,249 0.19% 996,400
2014-11-25 2014-11-21 0.614 1,612,500 -17,603 0.19% 989,280
2014-11-24 2014-11-20 0.625 1,630,103 -105,623 0.19% 1,018,600
2014-11-21 2014-11-19 0.636 1,735,726 -227,087 0.20% 1,104,320
2014-11-20 2014-11-18 0.636 1,962,813 +109,143 0.23% 1,248,800
2014-11-19 2014-11-17 0.659 1,853,670 -637,255 0.22% 1,221,480
2014-11-18 2014-11-14 0.693 2,490,925 -211,244 0.29% 1,726,300
2014-11-17 2014-11-13 0.716 2,702,169 +1,042,139 0.32% 1,934,100
2014-11-14 2014-11-12 0.636 1,660,030 +494,665 0.19% 1,056,160
2014-11-13 2014-11-11 0.591 1,165,365 -28,166 0.14% 688,480
2014-11-12 2014-11-10 0.636 1,193,531 +360,876 0.14% 759,360
2014-11-11 2014-11-07 0.614 832,655 +63,373 0.10% 510,840
2014-10-29 2014-10-27 0.494 769,282 -88,019 0.09% 380,190
2014-10-20 2014-10-16 0.562 857,301 -123,226 0.10% 482,130
2014-10-08 2014-10-06 0.517 980,527 -35,207 0.12% 506,870
2014-10-07 2014-10-03 0.477 1,015,734 -35,207 0.12% 484,680
2014-10-03 2014-09-29 0.523 1,050,941 -26,406 0.12% 549,240
2014-09-22 2014-09-18 0.540 1,077,347 -17,604 0.13% 581,400
2014-09-19 2014-09-17 0.545 1,094,951 +223,567 0.13% 597,120
2014-09-18 2014-09-16 0.437 871,384 +140,830 0.10% 381,150
2014-09-17 2014-09-15 0.437 730,554 -26,405 0.09% 319,550
2014-09-01 2014-08-28 0.432 756,959 +17,603 0.09% 326,800
2014-08-29 2014-08-27 0.443 739,356 -17,603 0.09% 327,600
2014-08-19 2014-08-15 0.454 756,959 +8,801 0.09% 344,000
2014-07-25 2014-07-23 0.409 748,158 -1,760 0.09% 306,000
2014-07-21 2014-07-17 0.398 749,918 +8,802 0.09% 298,200
2014-06-23 2014-06-19 0.403 741,116 +44,009 0.09% 298,910
2014-06-16 2014-06-12 0.420 697,107 -8,802 0.08% 293,040
2014-05-19 2014-05-15 0.386 705,909 +96,821 0.08% 272,680
2014-04-14 2014-04-10 0.489 609,088 -56,332 0.07% 297,560
2014-03-25 2014-03-21 0.489 665,420 +56,332 0.08% 325,080
2014-03-24 2014-03-20 0.528 609,088 +79,216 0.07% 321,780
2014-03-04 2014-02-28 0.454 529,872 -56,331 0.06% 240,800
2014-01-28 2014-01-24 0.506 586,203 +56,331 0.07% 296,370
2014-01-23 2014-01-21 0.494 529,872 -21,124 0.06% 261,870
2014-01-22 2014-01-20 0.517 550,996 -14,083 0.06% 284,830
2014-01-21 2014-01-17 0.500 565,079 -61,613 0.07% 282,480
2013-12-18 2013-12-16 0.409 626,692 -202,443 0.07% 256,320
2013-12-11 2013-12-09 0.443 829,135 +102,102 0.10% 367,380
2013-12-05 2013-12-03 0.460 727,033 -26,406 0.09% 334,530
2013-11-27 2013-11-25 0.477 753,439 +35,208 0.09% 359,520
2013-11-21 2013-11-19 0.494 718,231 +26,405 0.08% 354,960
2013-11-19 2013-11-15 0.471 691,826 +22,885 0.08% 326,190
2013-11-12 2013-11-08 0.489 668,941 +17,604 0.08% 326,800
2013-11-08 2013-11-06 0.500 651,337 -40,489 0.08% 325,600
2013-10-31 2013-10-29 0.528 691,826 -15,843 0.08% 365,490
2013-10-29 2013-10-25 0.540 707,669 +14,083 0.08% 381,900
2013-10-28 2013-10-24 0.557 693,586 +33,447 0.08% 386,120
2013-10-25 2013-10-23 0.545 660,139 +88,019 0.08% 360,000
2013-10-24 2013-10-22 0.568 572,120 -35,208 0.07% 325,000
2013-10-21 2013-10-17 0.579 607,328 -5,281 0.07% 351,900
2013-10-17 2013-10-15 0.517 612,609 +29,926 0.07% 316,680
2013-10-15 2013-10-10 0.534 582,683 -79,216 0.07% 311,140
2013-10-11 2013-10-09 0.545 661,899 -52,812 0.08% 360,960
2013-10-10 2013-10-08 0.545 714,711 +100,342 0.08% 389,760
2013-10-09 2013-10-07 0.659 614,369 -144,351 0.07% 404,840
2013-10-08 2013-10-04 0.511 758,720 -66,894 0.09% 387,900
2013-10-07 2013-10-03 0.460 825,614 +168,996 0.10% 379,890
2013-10-04 2013-10-02 0.381 656,618 +52,811 0.08% 249,910
2013-09-27 2013-09-25 0.386 603,807 -35,208 0.07% 233,240
2013-09-26 2013-09-24 0.381 639,015 -52,811 0.07% 243,210
2013-09-24 2013-09-19 0.352 691,826 -161,954 0.08% 243,660
2013-09-19 2013-09-17 0.358 853,780 -19,364 0.10% 305,550
2013-09-18 2013-09-16 0.369 873,144 -26,405 0.10% 322,400
2013-09-17 2013-09-13 0.443 899,549 +124,986 0.11% 398,580
2013-09-06 2013-09-04 0.369 774,563 -44,009 0.09% 286,000
2013-09-05 2013-09-03 0.381 818,572 +35,207 0.10% 311,550
2013-08-29 2013-08-27 0.341 783,365 -17,604 0.09% 267,000
2013-08-28 2013-08-26 0.358 800,969 +170,756 0.09% 286,650
2013-08-09 2013-08-07 0.307 630,213 -3,520 0.07% 193,320
2013-07-31 2013-07-29 0.307 633,733 +1,760 0.07% 194,400
2013-07-26 2013-07-24 0.312 631,973 +1,760 0.07% 197,450
2013-03-04 2013-02-28 0.352 630,213 -88,018 0.07% 221,960
2013-03-01 2013-02-27 0.358 718,231 +77,456 0.08% 257,040
2013-02-26 2013-02-22 0.369 640,775 +54,572 0.08% 236,600
2012-11-14 2012-11-12 0.257 586,203 +10,562 0.07% 150,516
2012-10-24 2012-10-19 0.244 575,641 +35,207 0.07% 140,610
2012-07-30 2012-07-26 0.223 540,434 +3,521 0.06% 120,344
2012-03-12 2012-03-08 0.341 536,913 -84,498 0.06% 183,000
2012-02-17 2012-02-15 0.307 621,411 -7,041 0.07% 190,620
2012-02-14 2012-02-10 0.329 628,452 -1,761 0.07% 207,060
2012-02-08 2012-02-06 0.278 630,213 +8,802 0.07% 175,420
2011-11-07 2011-11-03 0.324 621,411 -73,935 0.07% 201,210
2011-10-31 2011-10-27 0.324 695,346 +84,497 0.08% 225,150
2011-08-17 2011-08-15 0.398 610,849 -45,769 0.07% 242,900
2011-08-11 2011-08-09 0.403 656,618 +44,009 0.08% 264,830
2011-06-01 2011-05-30 0.471 612,609 -35,207 0.07% 288,840
2011-04-15 2011-04-13 0.489 647,816 +8,801 0.08% 316,480
2011-04-07 2011-04-04 0.506 639,015 -8,801 0.07% 323,070
2011-02-16 2011-02-14 0.540 647,816 -176,038 0.08% 349,600
2011-02-15 2011-02-11 0.568 823,854 +176,038 0.10% 468,000
2011-01-21 2011-01-19 0.568 647,816 -105,623 0.08% 368,000
2011-01-04 2010-12-31 0.534 753,439 +8,802 0.09% 402,320
2010-11-26 2010-11-24 0.557 744,637 -3,521 0.09% 414,540
2010-11-25 2010-11-23 0.568 748,158 -5,281 0.09% 425,000
2010-11-17 2010-11-15 0.591 753,439 -7,041 0.09% 445,291
2010-11-16 2010-11-12 0.591 760,480 +14,911 0.09% 449,453
2010-11-15 2010-11-11 0.603 745,569 +17,259 0.09% 449,280
2010-11-12 2010-11-10 0.591 728,310 +51,775 0.09% 430,440
2010-11-11 2010-11-09 0.591 676,535 +8,630 0.08% 399,840
2010-11-10 2010-11-08 0.591 667,905 +172,585 0.08% 394,740
2010-11-09 2010-11-05 0.603 495,320 +24,162 0.06% 298,480
2010-11-04 2010-11-02 0.603 471,158 -208,828 0.06% 283,920
2010-10-26 2010-10-22 0.614 679,986 -13,807 0.08% 417,640
2010-10-25 2010-10-21 0.695 693,793 +8,629 0.08% 482,400
2010-10-22 2010-10-20 0.718 685,164 -18,984 0.08% 492,280
2010-10-20 2010-10-18 0.695 704,148 +43,146 0.08% 489,600
2010-10-18 2010-10-14 0.742 661,002 +262,330 0.08% 490,240
2010-10-14 2010-10-12 0.730 398,672 -36,243 0.05% 291,060
2010-10-11 2010-10-07 0.730 434,915 -37,969 0.05% 317,520
2010-10-08 2010-10-06 0.753 472,884 -55,227 0.06% 356,200
2010-09-16 2010-09-14 0.603 528,111 +8,629 0.06% 318,240
2010-08-18 2010-08-16 0.637 519,482 -34,517 0.06% 331,100
2010-08-16 2010-08-12 0.591 553,999 -41,421 0.07% 327,420
2010-08-13 2010-08-11 0.614 595,420 +86,293 0.07% 365,700
2010-08-12 2010-08-10 0.626 509,127 -63,856 0.06% 318,600
2010-08-11 2010-08-09 0.626 572,983 +129,439 0.07% 358,560
2010-08-10 2010-08-06 0.649 443,544 +37,968 0.05% 287,840
2010-08-09 2010-08-05 0.591 405,576 -51,775 0.05% 239,700
2010-08-05 2010-08-03 0.568 457,351 -43,147 0.05% 259,700
2010-07-27 2010-07-23 0.556 500,498 -34,517 0.06% 278,400
2010-07-19 2010-07-15 0.556 535,015 -69,034 0.06% 297,600
2010-07-02 2010-06-29 0.556 604,049 -17,258 0.07% 336,000
2010-06-17 2010-06-14 0.556 621,307 -6,904 0.07% 345,600
2010-05-28 2010-05-26 0.527 628,211 -8,629 0.08% 331,240
2010-05-26 2010-05-24 0.568 636,840 -75,938 0.08% 361,620
2010-05-25 2010-05-20 0.562 712,778 -12,081 0.09% 400,610
2010-05-24 2010-05-19 0.614 724,859 +25,888 0.09% 445,200
2010-05-19 2010-05-17 0.637 698,971 -17,258 0.08% 445,500
2010-05-17 2010-05-13 0.637 716,229 -1,726 0.09% 456,500
2010-05-14 2010-05-12 0.649 717,955 -10,355 0.09% 465,920
2010-05-12 2010-05-10 0.614 728,310 +3,451 0.09% 447,320
2010-05-10 2010-05-06 0.626 724,859 +53,502 0.09% 453,600
2010-05-07 2010-05-05 0.661 671,357 +67,308 0.08% 443,460
2010-05-06 2010-05-04 0.707 604,049 -8,629 0.07% 427,000
2010-05-05 2010-05-03 0.707 612,678 -58,679 0.07% 433,100
2010-05-03 2010-04-29 0.718 671,357 +43,146 0.08% 482,360
2010-04-30 2010-04-28 0.672 628,211 -25,888 0.08% 422,240
2010-04-27 2010-04-23 0.684 654,099 +25,888 0.08% 447,220
2010-04-23 2010-04-21 0.684 628,211 +86,293 0.08% 429,520
2010-04-22 2010-04-20 0.695 541,918 -1,726 0.06% 376,800
2010-04-20 2010-04-16 0.672 543,644 -6,903 0.07% 365,400
2010-04-19 2010-04-15 0.707 550,547 -27,614 0.07% 389,180
2010-04-15 2010-04-13 0.672 578,161 -86,293 0.07% 388,600
2010-04-14 2010-04-12 0.684 664,454 +94,922 0.08% 454,300
2010-04-13 2010-04-09 0.661 569,532 +86,293 0.07% 376,200
2010-04-08 2010-04-01 0.695 483,239 +17,259 0.06% 336,000
2010-03-30 2010-03-26 0.788 465,980 +39,694 0.06% 367,200
2010-03-26 2010-03-24 0.788 426,286 -46,598 0.05% 335,920
2010-03-25 2010-03-23 0.776 472,884 +98,374 0.06% 367,160
2010-03-24 2010-03-22 0.672 374,510 -3,452 0.04% 251,720
2010-03-17 2010-03-15 0.661 377,962 -34,517 0.05% 249,660
2010-03-16 2010-03-12 0.649 412,479 +34,517 0.05% 267,680
2010-03-11 2010-03-09 0.672 377,962 +34,517 0.05% 254,040
2010-03-10 2010-03-08 0.684 343,445 -48,324 0.04% 234,820
2010-03-09 2010-03-05 0.637 391,769 -18,984 0.05% 249,700
2010-03-08 2010-03-04 0.614 410,753 -31,066 0.05% 252,280
2010-03-04 2010-03-02 0.649 441,819 -3,451 0.05% 286,720
2010-03-02 2010-02-26 0.614 445,270 +25,888 0.05% 273,480
2010-03-01 2010-02-25 0.614 419,382 -8,630 0.05% 257,580
2010-02-24 2010-02-22 0.579 428,012 +17,259 0.05% 248,000
2010-02-09 2010-02-05 0.562 410,753 -12,081 0.05% 230,860
2010-01-27 2010-01-25 0.603 422,834 +18,984 0.05% 254,800
2010-01-21 2010-01-19 0.684 403,850 -25,888 0.05% 276,120
2010-01-19 2010-01-15 0.672 429,738 +34,518 0.05% 288,840
2010-01-15 2010-01-13 0.684 395,220 +69,034 0.05% 270,220
2010-01-13 2010-01-11 0.730 326,186 -220,910 0.04% 238,140
2010-01-07 2010-01-05 0.521 547,096 -17,258 0.07% 285,300
2010-01-05 2009-12-31 0.493 564,354 +17,258 0.07% 277,950
2009-12-16 2009-12-14 0.533 547,096 +34,517 0.07% 291,640
2009-12-14 2009-12-10 0.533 512,579 +34,518 0.06% 273,240
2009-12-11 2009-12-09 0.539 478,061 -34,518 0.06% 257,610
2009-12-09 2009-12-07 0.510 512,579 +34,518 0.06% 261,360
2009-11-13 2009-11-11 0.528 478,061 +21,485 0.06% 252,330
2009-11-03 2009-10-30 0.491 456,576 -39,558 0.06% 224,370
2009-10-30 2009-10-28 0.497 496,134 +39,558 0.06% 246,820
2009-10-20 2009-10-16 0.497 456,576 -8,241 0.06% 227,140
2009-10-16 2009-10-14 0.497 464,817 -13,186 0.06% 231,240
2009-10-12 2009-10-08 0.485 478,003 -24,725 0.06% 232,000
2009-09-25 2009-09-23 0.449 502,728 -9,889 0.06% 225,700
2009-09-11 2009-09-09 0.491 512,617 +9,889 0.06% 251,910
2009-09-08 2009-09-04 0.497 502,728 -8,241 0.06% 250,100
2009-09-01 2009-08-28 0.467 510,969 -16,483 0.06% 238,700
2009-08-25 2009-08-21 0.491 527,452 -8,241 0.07% 259,200
2009-08-24 2009-08-20 0.497 535,693 +8,241 0.07% 266,500
2009-08-17 2009-08-13 0.582 527,452 -16,483 0.07% 307,200
2009-08-14 2009-08-12 0.576 543,935 -8,241 0.07% 313,500
2009-08-13 2009-08-11 0.588 552,176 -24,725 0.07% 324,950
2009-08-12 2009-08-10 0.607 576,901 -98,897 0.07% 350,000
2009-08-11 2009-08-07 0.588 675,798 -24,724 0.08% 397,700
2009-08-10 2009-08-06 0.619 700,522 +227,464 0.09% 433,500
2009-08-07 2009-08-05 0.510 473,058 +9,889 0.06% 241,080
2009-08-05 2009-08-03 0.431 463,169 +140,105 0.06% 199,510
2009-07-21 2009-07-17 0.388 323,064 -19,780 0.04% 125,440
2009-06-30 2009-06-26 0.352 342,844 -4,945 0.04% 120,640
2009-06-29 2009-06-25 0.340 347,789 +82,415 0.04% 118,160
2009-06-22 2009-06-18 0.352 265,374 -24,725 0.03% 93,380
2009-06-19 2009-06-17 0.358 290,099 +8,242 0.04% 103,840
2009-06-18 2009-06-16 0.364 281,857 +19,779 0.04% 102,600
2009-06-04 2009-06-02 0.370 262,078 +16,483 0.03% 96,990
2009-06-03 2009-06-01 0.376 245,595 -13,186 0.03% 92,380
2009-05-25 2009-05-21 0.376 258,781 -28,021 0.03% 97,340
2009-05-22 2009-05-20 0.358 286,802 +16,483 0.04% 102,660
2009-05-21 2009-05-19 0.289 270,319 +24,724 0.03% 78,064
2009-05-20 2009-05-18 0.283 245,595 -41,207 0.03% 69,434
2009-05-19 2009-05-15 0.275 286,802 +6,593 0.04% 78,996
2009-05-06 2009-05-04 0.254 280,209 -4,945 0.04% 71,060
2009-04-30 2009-04-28 0.223 285,154 +3,297 0.04% 63,664
2009-04-21 2009-04-17 0.231 281,857 -41,207 0.04% 64,980
2009-04-15 2009-04-09 0.216 323,064 -65,932 0.04% 69,776
2009-04-06 2009-04-02 0.218 388,996 -8,241 0.05% 84,960
2009-03-27 2009-03-25 0.206 397,237 +29,669 0.05% 81,940
2009-02-27 2009-02-25 0.205 367,568 -4,945 0.05% 75,374
2009-02-26 2009-02-24 0.221 372,513 -9,890 0.05% 82,264
2009-02-24 2009-02-20 0.203 382,403 +16,483 0.05% 77,488
2009-02-02 2009-01-29 0.231 365,920 -16,483 0.05% 84,360
2009-01-29 2009-01-22 0.207 382,403 +16,483 0.05% 79,344
2009-01-20 2009-01-16 0.240 365,920 -8,241 0.05% 87,912
2009-01-15 2009-01-13 0.218 374,161 +8,241 0.05% 81,720
2009-01-14 2009-01-12 0.243 365,920 -16,483 0.05% 88,800
2009-01-09 2009-01-07 0.243 382,403 -24,724 0.05% 92,800
2009-01-08 2009-01-06 0.233 407,127 +41,207 0.05% 94,848
2009-01-07 2009-01-05 0.218 365,920 -181,311 0.05% 79,920
2009-01-02 2008-12-29 0.218 547,231 -28,021 0.07% 119,520
2008-12-30 2008-12-24 0.221 575,252 +28,021 0.07% 127,036
2008-11-20 2008-11-18 0.297 547,231 +78,176 0.07% 162,680
2008-11-03 2008-10-30 0.269 469,055 -24,018 0.07% 126,160
2008-10-31 2008-10-29 0.255 493,073 +24,018 0.07% 125,640
2008-10-08 2008-10-03 0.347 469,055 -56,513 0.07% 162,680
2008-10-06 2008-10-02 0.347 525,568 +52,274 0.08% 182,280
2008-10-02 2008-09-29 0.354 473,294 -8,477 0.07% 167,500
2008-09-30 2008-09-26 0.361 481,771 +8,477 0.07% 173,910
2008-09-22 2008-09-18 0.396 473,294 -70,641 0.07% 187,600
2008-08-26 2008-08-21 0.425 543,935 -14,128 0.08% 231,000
2008-08-25 2008-08-20 0.418 558,063 +14,128 0.08% 233,050
2008-08-19 2008-08-15 0.425 543,935 -21,192 0.08% 231,000
2008-08-15 2008-08-13 0.425 565,127 -14,128 0.08% 240,000
2008-08-13 2008-08-11 0.425 579,255 +15,541 0.08% 246,000
2008-08-12 2008-08-08 0.418 563,714 +105,961 0.08% 235,410
2008-08-08 2008-08-05 0.425 457,753 +35,321 0.07% 194,400
2008-07-23 2008-07-21 0.467 422,432 -35,321 0.06% 197,340
2008-07-22 2008-07-18 0.467 457,753 -7,064 0.07% 213,840
2008-07-21 2008-07-17 0.481 464,817 +7,064 0.07% 223,720
2008-07-11 2008-07-09 0.524 457,753 -21,192 0.07% 239,760
2008-07-03 2008-06-30 0.531 478,945 -21,192 0.07% 254,250
2008-07-02 2008-06-27 0.524 500,137 +9,889 0.07% 261,960
2008-06-19 2008-06-17 0.580 490,248 +42,385 0.07% 284,540
2008-06-18 2008-06-16 0.573 447,863 +113,025 0.07% 256,770
2008-06-02 2008-05-29 0.708 334,838 +7,064 0.05% 237,000
2008-05-29 2008-05-27 0.679 327,774 -70,641 0.05% 222,720
2008-05-27 2008-05-23 0.708 398,415 +70,641 0.06% 282,000
2008-05-22 2008-05-20 0.722 327,774 -15,541 0.05% 236,640
2008-05-21 2008-05-19 0.708 343,315 +21,193 0.05% 243,000
2008-05-20 2008-05-16 0.764 322,122 +64,989 0.05% 246,240
2008-05-19 2008-05-15 0.694 257,133 -163,887 0.04% 178,360
2008-05-15 2008-05-13 0.545 421,020 -7,064 0.06% 229,460
2008-05-14 2008-05-09 0.531 428,084 +55,100 0.06% 227,250
2008-05-13 2008-05-08 0.566 372,984 -12,715 0.05% 211,200
2008-05-09 2008-05-07 0.545 385,699 +104,548 0.06% 210,210
2008-05-08 2008-05-06 0.609 281,151 +9,890 0.04% 171,140
2008-05-06 2008-05-02 0.418 271,261 -56,513 0.04% 113,280
2008-04-29 2008-04-25 0.411 327,774 -76,292 0.05% 134,560
2008-04-17 2008-04-15 0.432 404,066 -48,036 0.06% 174,460
2008-04-15 2008-04-11 0.432 452,102 +33,908 0.07% 195,200
2008-04-14 2008-04-10 0.432 418,194 +56,513 0.06% 180,560
2008-04-01 2008-03-28 0.453 361,681 -35,321 0.05% 163,840
2008-03-28 2008-03-26 0.439 397,002 +35,321 0.06% 174,220
2008-03-26 2008-03-20 0.453 361,681 -7,064 0.05% 163,840
2008-03-20 2008-03-18 0.524 368,745 -35,321 0.05% 193,140
2008-03-19 2008-03-17 0.559 404,066 +33,908 0.06% 225,940
2008-03-10 2008-03-06 0.623 370,158 -28,257 0.05% 230,560
2008-03-03 2008-02-28 0.616 398,415 +7,065 0.06% 245,340
2008-02-29 2008-02-27 0.616 391,350 -70,641 0.06% 240,990
2008-02-28 2008-02-26 0.602 461,991 +7,064 0.07% 277,950
2008-02-27 2008-02-25 0.602 454,927 +42,384 0.07% 273,700
2008-02-26 2008-02-22 0.609 412,543 +21,193 0.06% 251,120
2008-02-22 2008-02-20 0.609 391,350 +1,412 0.06% 238,220
2008-02-21 2008-02-19 0.602 389,938 +28,257 0.06% 234,600
2008-02-05 2008-02-01 0.580 361,681 -32,495 0.05% 209,920
2008-02-04 2008-01-31 0.580 394,176 +32,495 0.06% 228,780
2008-01-28 2008-01-24 0.637 361,681 -4,239 0.05% 230,400
2008-01-24 2008-01-22 0.616 365,920 +4,239 0.05% 225,330
2008-01-23 2008-01-21 0.687 361,681 -35,321 0.05% 248,320
2008-01-08 2008-01-04 0.807 397,002 +18,367 0.06% 320,340
2008-01-07 2008-01-03 0.779 378,635 +21,192 0.06% 294,800
2008-01-02 2007-12-27 0.793 357,443 -90,420 0.05% 283,360
2007-12-27 2007-12-20 0.764 447,863 +14,128 0.07% 342,360
2007-12-20 2007-12-18 0.779 433,735 +42,385 0.06% 337,700
2007-12-19 2007-12-17 0.779 391,350 -70,641 0.06% 304,700
2007-12-18 2007-12-14 0.793 461,991 -7,064 0.07% 366,240
2007-12-17 2007-12-13 0.835 469,055 +105,961 0.07% 391,760
2007-12-12 2007-12-10 0.835 363,094 -14,128 0.05% 303,260
2007-12-05 2007-12-03 0.849 377,222 -35,321 0.06% 320,400
2007-12-04 2007-11-30 0.821 412,543 -35,320 0.06% 338,720
2007-12-03 2007-11-29 0.821 447,863 +42,384 0.07% 367,720
2007-11-28 2007-11-26 0.835 405,479 -42,384 0.06% 338,660
2007-11-27 2007-11-23 0.821 447,863 +98,897 0.07% 367,720
2007-11-23 2007-11-21 0.934 348,966 -70,641 0.05% 326,040
2007-11-20 2007-11-16 0.920 419,607 +28,257 0.06% 386,100
2007-11-19 2007-11-15 0.998 391,350 +42,384 0.06% 390,754
2007-11-16 2007-11-14 0.984 348,966 +7,586 0.05% 343,385
2007-11-15 2007-11-13 0.984 341,380 +11,057 0.05% 335,920
2007-11-14 2007-11-12 0.984 330,323 +35,935 0.05% 325,040
2007-11-13 2007-11-09 1.013 294,388 +55,284 0.04% 298,200
2007-11-09 2007-11-07 1.013 239,104 -34,553 0.04% 242,200
2007-11-08 2007-11-06 1.013 273,657 -34,552 0.04% 277,200
2007-11-05 2007-11-01 0.998 308,209 -34,553 0.05% 307,740
2007-11-01 2007-10-30 0.998 342,762 +96,747 0.05% 342,240
2007-10-30 2007-10-26 1.056 246,015 -13,821 0.04% 259,880
2007-10-29 2007-10-25 1.071 259,836 +13,821 0.04% 278,240
2007-10-25 2007-10-23 1.129 246,015 -42,845 0.04% 277,681
2007-10-24 2007-10-22 1.071 288,860 -48,373 0.04% 309,320
2007-10-23 2007-10-18 0.998 337,233 +37,316 0.05% 336,720
2007-10-22 2007-10-17 1.071 299,917 -5,528 0.04% 321,160
2007-10-18 2007-10-16 1.071 305,445 -31,788 0.05% 327,080
2007-10-16 2007-10-12 1.085 337,233 +20,731 0.05% 366,000
2007-10-15 2007-10-11 1.085 316,502 -13,821 0.05% 343,500
2007-10-09 2007-10-05 1.056 330,323 -96,747 0.05% 348,940
2007-10-08 2007-10-04 1.027 427,070 +27,642 0.06% 438,780
2007-10-02 2007-09-27 1.114 399,428 +13,821 0.06% 445,060
2007-09-28 2007-09-25 1.143 385,607 -20,732 0.06% 440,820
2007-09-27 2007-09-24 1.100 406,339 +13,821 0.06% 446,880
2007-09-25 2007-09-21 1.143 392,518 -17,967 0.06% 448,720
2007-09-20 2007-09-18 1.201 410,485 +48,374 0.06% 493,020
2007-09-11 2007-09-07 1.259 362,111 +20,731 0.05% 455,880
2007-09-10 2007-09-06 1.259 341,380 -6,910 0.05% 429,780
2007-09-06 2007-09-04 1.259 348,290 +6,910 0.05% 438,480
2007-09-03 2007-08-30 1.288 341,380 +4,147 0.05% 439,660
2007-08-29 2007-08-27 1.331 337,233 -35,935 0.05% 448,959
2007-08-28 2007-08-24 1.302 373,168 +52,520 0.06% 486,000
2007-08-27 2007-08-23 1.331 320,648 -17,968 0.05% 426,880
2007-08-24 2007-08-22 1.288 338,616 -13,821 0.05% 436,101
2007-08-20 2007-08-16 1.302 352,437 -20,731 0.05% 459,001
2007-08-15 2007-08-13 1.404 373,168 -6,911 0.06% 523,800
2007-08-13 2007-08-09 1.447 380,079 -13,821 0.06% 550,000
2007-08-10 2007-08-08 1.490 393,900 +34,553 0.06% 587,100
2007-08-09 2007-08-07 1.418 359,347 -92,601 0.05% 509,600
2007-08-07 2007-08-03 1.490 451,948 +13,821 0.07% 673,620
2007-08-06 2007-08-02 1.519 438,127 -76,016 0.07% 665,700
2007-08-03 2007-08-01 1.563 514,143 +138,211 0.08% 803,520
2007-08-02 2007-07-31 1.592 375,932 -76,016 0.06% 598,399
2007-07-31 2007-07-27 1.577 451,948 +44,227 0.07% 712,860
2007-07-30 2007-07-26 1.635 407,721 +17,968 0.06% 666,700
2007-07-27 2007-07-25 1.592 389,753 +4,146 0.06% 620,399
2007-07-25 2007-07-23 1.577 385,607 -34,553 0.06% 608,220
2007-07-24 2007-07-20 1.563 420,160 +34,553 0.06% 656,641
2007-07-20 2007-07-18 1.577 385,607 -31,788 0.06% 608,220
2007-07-18 2007-07-16 1.519 417,395 +34,552 0.06% 634,199
2007-07-17 2007-07-13 1.534 382,843 -37,317 0.06% 587,240
2007-07-16 2007-07-12 1.490 420,160 +9,675 0.06% 626,240
2007-07-12 2007-07-10 1.519 410,485 +41,463 0.06% 623,700
2007-07-11 2007-07-09 1.563 369,022 -89,837 0.06% 576,720
2007-07-10 2007-07-06 1.462 458,859 +20,732 0.07% 670,641
2007-07-09 2007-07-05 1.447 438,127 -20,732 0.07% 634,000
2007-07-06 2007-07-04 1.462 458,859 +6,911 0.07% 670,641
2007-07-05 2007-07-03 1.476 451,948 -13,821 0.07% 667,080
2007-06-27 2007-06-25 1.534 465,769 +20,731 0.07% 714,440
2007-06-26 2007-06-22 1.563 445,038 0.07% 695,521

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