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: I-ACCESS INVESTORS 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 -6,829,930
2021-02-17 2021-02-11 1.160 6,829,930 +248,000 0.63% 7,922,719
2020-08-13 2020-08-11 1.160 6,581,930 -188,000 0.61% 7,635,039
2020-03-11 2020-03-09 1.160 6,769,930 -2,000 0.63% 7,853,119
2019-07-22 2019-07-18 1.160 6,771,930 +2,560,000 0.63% 7,855,439
2019-07-19 2019-07-17 0.880 4,211,930 +1,374,000 0.39% 3,706,498
2019-07-18 2019-07-16 0.510 2,837,930 -34,000 0.26% 1,447,344
2019-07-17 2019-07-15 0.510 2,871,930 +66,000 0.27% 1,464,684
2019-07-16 2019-07-12 0.470 2,805,930 -332,000 0.26% 1,318,787
2019-07-15 2019-07-11 0.500 3,137,930 +192,000 0.29% 1,568,965
2019-07-12 2019-07-10 0.580 2,945,930 +904,000 0.27% 1,708,639
2019-07-11 2019-07-09 0.660 2,041,930 +354,000 0.19% 1,347,674
2019-07-10 2019-07-08 0.900 1,687,930 +1,026,000 0.16% 1,519,137
2019-07-08 2019-07-04 5.040 661,930 +10,000 0.06% 3,336,127
2019-07-04 2019-07-02 6.050 651,930 +10,000 0.06% 3,944,176
2019-07-02 2019-06-27 6.600 641,930 -2,000 0.06% 4,236,738
2019-06-11 2019-06-06 7.860 643,930 -20,000 0.06% 5,061,290
2019-06-10 2019-06-05 7.970 663,930 -40,000 0.06% 5,291,522
2019-06-06 2019-06-04 7.900 703,930 +40,000 0.07% 5,561,047
2019-06-03 2019-05-30 8.220 663,930 -20,000 0.06% 5,457,505
2019-05-31 2019-05-29 7.860 683,930 +20,000 0.06% 5,375,690
2019-05-24 2019-05-22 7.060 663,930 -18,000 0.06% 4,687,346
2019-05-22 2019-05-20 7.100 681,930 +18,000 0.06% 4,841,703
2019-05-20 2019-05-16 7.180 663,930 -22,000 0.06% 4,767,017
2019-05-17 2019-05-15 7.150 685,930 +22,000 0.06% 4,904,400
2019-05-16 2019-05-14 7.410 663,930 +28,000 0.06% 4,919,721
2019-05-10 2019-05-08 8.040 635,930 +12,000 0.06% 5,112,877
2019-05-09 2019-05-07 8.100 623,930 +24,000 0.06% 5,053,833
2019-05-07 2019-05-03 8.040 599,930 +2,000 0.06% 4,823,437
2019-05-03 2019-04-30 8.350 597,930 -24,000 0.06% 4,992,716
2019-05-02 2019-04-29 8.590 621,930 +30,000 0.06% 5,342,379
2019-04-30 2019-04-26 8.740 591,930 -14,000 0.05% 5,173,468
2019-04-29 2019-04-25 8.760 605,930 -16,000 0.06% 5,307,947
2019-04-26 2019-04-24 8.820 621,930 -20,000 0.06% 5,485,423
2019-04-25 2019-04-23 8.800 641,930 +30,000 0.06% 5,648,984
2019-04-24 2019-04-18 8.860 611,930 +20,000 0.06% 5,421,700
2019-04-18 2019-04-16 8.910 591,930 -250,000 0.05% 5,274,096
2019-04-17 2019-04-15 8.940 841,930 -56,000 0.08% 7,526,854
2019-04-16 2019-04-12 9.780 897,930 +232,000 0.08% 8,781,755
2019-04-15 2019-04-11 9.300 665,930 +18,000 0.06% 6,193,149
2019-04-12 2019-04-10 8.350 647,930 -2,000 0.06% 5,410,216
2019-04-11 2019-04-09 8.330 649,930 +38,000 0.06% 5,413,917
2019-03-21 2019-03-19 7.000 611,930 -16,000 0.06% 4,283,510
2019-03-20 2019-03-18 7.030 627,930 +16,000 0.06% 4,414,348
2019-03-18 2019-03-14 7.430 611,930 -4,000 0.06% 4,546,640
2019-03-14 2019-03-12 7.630 615,930 +8,000 0.06% 4,699,546
2019-03-12 2019-03-08 7.530 607,930 -26,000 0.06% 4,577,713
2019-03-11 2019-03-07 7.440 633,930 +20,000 0.06% 4,716,439
2019-03-08 2019-03-06 7.490 613,930 +6,000 0.06% 4,598,336
2019-02-28 2019-02-26 8.010 607,930 -18,000 0.06% 4,869,519
2019-02-27 2019-02-25 7.930 625,930 +18,000 0.06% 4,963,625
2019-02-26 2019-02-22 8.100 607,930 -6,000 0.06% 4,924,233
2019-02-25 2019-02-21 8.100 613,930 +6,000 0.06% 4,972,833
2019-01-31 2019-01-29 7.240 607,930 +6,000 0.06% 4,401,413
2019-01-25 2019-01-23 7.500 601,930 -22,000 0.06% 4,514,475
2019-01-23 2019-01-21 7.670 623,930 +6,000 0.06% 4,785,543
2019-01-08 2019-01-04 8.890 617,930 +18,000 0.06% 5,493,398
2019-01-07 2019-01-03 8.920 599,930 +2,000 0.06% 5,351,376
2019-01-04 2019-01-02 8.930 597,930 -26,000 0.06% 5,339,515
2019-01-02 2018-12-27 8.720 623,930 +4,000 0.06% 5,440,670
2018-12-17 2018-12-13 8.780 619,930 -2,000 0.06% 5,442,985
2018-12-14 2018-12-12 8.790 621,930 +22,000 0.06% 5,466,765
2018-12-13 2018-12-11 8.720 599,930 -44,000 0.06% 5,231,390
2018-12-12 2018-12-10 8.510 643,930 +36,000 0.06% 5,479,844
2018-12-05 2018-12-03 7.970 607,930 +2,000 0.06% 4,845,202
2018-12-04 2018-11-30 7.690 605,930 +50,000 0.06% 4,659,602
2018-11-30 2018-11-28 8.470 555,930 -20,000 0.05% 4,708,727
2018-11-29 2018-11-27 8.400 575,930 -4,000 0.05% 4,837,812
2018-11-28 2018-11-26 8.462 579,930 -12,000 0.05% 4,907,378
2018-11-27 2018-11-23 8.392 591,930 +18,815 0.05% 4,967,428
2018-11-21 2018-11-19 7.100 573,115 +25,963 0.05% 4,069,164
2018-11-19 2018-11-15 6.770 547,152 -3,994 0.05% 3,704,008
2018-11-16 2018-11-14 6.710 551,146 +3,994 0.05% 3,697,930
2018-11-05 2018-11-01 6.059 547,152 +9,986 0.05% 3,314,977
2018-11-02 2018-10-31 6.169 537,166 -29,957 0.05% 3,313,648
2018-11-01 2018-10-30 5.958 567,123 +29,957 0.05% 3,379,181
2018-10-31 2018-10-29 5.808 537,166 -19,972 0.05% 3,119,994
2018-10-30 2018-10-26 5.267 557,138 +9,986 0.05% 2,934,714
2018-10-16 2018-10-12 5.958 547,152 -3,994 0.05% 3,260,184
2018-10-15 2018-10-11 5.958 551,146 -15,977 0.05% 3,283,982
2018-10-12 2018-10-10 6.019 567,123 +21,968 0.05% 3,413,256
2018-10-10 2018-10-08 6.259 545,155 -31,964 0.05% 3,412,064
2018-10-09 2018-10-05 6.209 577,119 +31,954 0.05% 3,583,226
2018-09-20 2018-09-18 6.369 545,165 -19,971 0.05% 3,472,180
2018-09-19 2018-09-17 6.359 565,136 +19,971 0.05% 3,593,717
2018-09-10 2018-09-06 6.710 545,165 -19,971 0.05% 3,657,800
2018-09-07 2018-09-05 6.770 565,136 +19,971 0.05% 3,825,752
2018-09-03 2018-08-30 6.720 545,165 +1,997 0.05% 3,663,259
2018-08-29 2018-08-27 6.549 543,168 -19,971 0.05% 3,557,371
2018-08-28 2018-08-24 6.559 563,139 +19,971 0.05% 3,693,806
2018-08-20 2018-08-16 6.669 543,168 -5,991 0.05% 3,622,643
2018-08-17 2018-08-15 6.609 549,159 -1,997 0.05% 3,629,604
2018-08-16 2018-08-14 6.559 551,156 -21,969 0.05% 3,615,206
2018-08-15 2018-08-13 6.599 573,125 +19,972 0.05% 3,782,265
2018-08-14 2018-08-10 6.559 553,153 -17,975 0.05% 3,628,305
2018-08-13 2018-08-09 6.559 571,128 +19,972 0.05% 3,746,208
2018-08-02 2018-07-31 6.840 551,156 -23,966 0.05% 3,769,749
2018-08-01 2018-07-30 6.639 575,122 +3,994 0.05% 3,818,482
2018-07-30 2018-07-26 6.439 571,128 +19,972 0.05% 3,677,576
2018-07-27 2018-07-25 6.469 551,156 -19,972 0.05% 3,565,531
2018-07-26 2018-07-24 6.429 571,128 +19,972 0.05% 3,671,856
2018-07-16 2018-07-12 6.519 551,156 -21,969 0.05% 3,593,128
2018-07-13 2018-07-11 6.509 573,125 +21,969 0.05% 3,730,610
2018-07-12 2018-07-10 6.569 551,156 -29,958 0.05% 3,620,725
2018-07-11 2018-07-09 6.679 581,114 +29,958 0.05% 3,881,543
2018-07-06 2018-07-04 6.840 551,156 -5,992 0.05% 3,769,749
2018-07-05 2018-07-03 6.740 557,148 +5,992 0.05% 3,754,938
2018-06-21 2018-06-19 7.110 551,156 -1,997 0.05% 3,918,773
2018-06-19 2018-06-14 7.220 553,153 -1,997 0.05% 3,993,905
2018-06-14 2018-06-12 7.100 555,150 -37,947 0.05% 3,941,611
2018-06-13 2018-06-11 6.990 593,097 +3,995 0.06% 4,145,704
2018-06-12 2018-06-08 6.850 589,102 +37,946 0.05% 4,035,188
2018-06-08 2018-06-06 6.509 551,156 +7,988 0.05% 3,587,609
2018-05-30 2018-05-28 5.648 543,168 -39,943 0.05% 3,067,824
2018-05-29 2018-05-25 5.628 583,111 +39,943 0.05% 3,281,744
2018-05-24 2018-05-21 5.648 543,168 -19,971 0.05% 3,067,824
2018-05-23 2018-05-18 5.658 563,139 +19,971 0.05% 3,186,260
2018-05-21 2018-05-17 5.648 543,168 -119,829 0.05% 3,067,824
2018-05-18 2018-05-16 5.638 662,997 +19,971 0.06% 3,737,981
2018-05-17 2018-05-15 5.618 643,026 -33,951 0.06% 3,612,506
2018-05-16 2018-05-14 5.718 676,977 +33,951 0.06% 3,871,036
2018-05-08 2018-05-04 5.798 643,026 -1,997 0.06% 3,728,415
2018-05-03 2018-04-30 6.029 645,023 -3,994 0.06% 3,888,561
2018-04-23 2018-04-19 5.598 649,017 -1,997 0.06% 3,633,165
2018-04-20 2018-04-18 5.588 651,014 +1,997 0.06% 3,637,824
2018-04-16 2018-04-12 5.808 649,017 -23,966 0.06% 3,769,652
2018-04-13 2018-04-11 5.748 672,983 +23,966 0.06% 3,868,416
2018-03-21 2018-03-19 5.558 649,017 -3,994 0.06% 3,607,167
2018-03-13 2018-03-09 5.538 653,011 -1,997 0.06% 3,616,286
2018-03-12 2018-03-08 5.528 655,008 -1,998 0.06% 3,620,786
2018-03-05 2018-03-01 5.838 657,006 -5,991 0.06% 3,835,792
2018-03-01 2018-02-27 5.828 662,997 +5,991 0.06% 3,864,130
2018-02-26 2018-02-22 5.688 657,006 +1,998 0.06% 3,737,101
2018-02-22 2018-02-20 5.658 655,008 +1,997 0.06% 3,706,058
2018-02-21 2018-02-15 5.558 653,011 +3,994 0.06% 3,629,365
2018-01-25 2018-01-23 5.808 649,017 +25,963 0.06% 3,769,652
2018-01-23 2018-01-19 5.868 623,054 -60 0.06% 3,656,289
2018-01-19 2018-01-17 5.868 623,114 +1,997 0.06% 3,656,641
2018-01-18 2018-01-16 6.049 621,117 -1,997 0.06% 3,756,882
2018-01-05 2018-01-03 6.549 623,114 -13,980 0.06% 4,080,961
2018-01-02 2017-12-28 6.579 637,094 +5,992 0.06% 4,191,660
2017-12-28 2017-12-22 6.589 631,102 -39,944 0.06% 4,158,557
2017-12-27 2017-12-21 6.579 671,046 -1,997 0.06% 4,415,042
2017-12-22 2017-12-20 6.619 673,043 -19,971 0.06% 4,455,141
2017-12-21 2017-12-19 6.619 693,014 +1,997 0.06% 4,587,337
2017-12-20 2017-12-18 6.619 691,017 -1,997 0.06% 4,574,118
2017-12-19 2017-12-15 6.559 693,014 +43,937 0.06% 4,545,697
2017-12-18 2017-12-14 6.189 649,077 +9,986 0.06% 4,017,000
2017-12-15 2017-12-13 6.129 639,091 -3,994 0.06% 3,916,799
2017-12-14 2017-12-12 6.079 643,085 +17,974 0.06% 3,909,077
2017-12-12 2017-12-08 5.768 625,111 -19,972 0.06% 3,605,760
2017-12-11 2017-12-07 5.808 645,083 +15,978 0.06% 3,746,802
2017-12-08 2017-12-06 5.808 629,105 -15,978 0.06% 3,653,998
2017-12-07 2017-12-05 5.748 645,083 -1,997 0.06% 3,708,042
2017-12-06 2017-12-04 5.478 647,080 +3,995 0.06% 3,544,561
2017-12-05 2017-12-01 5.247 643,085 -21,969 0.06% 3,374,558
2017-11-28 2017-11-24 4.907 665,054 -23,966 0.06% 3,263,399
2017-11-27 2017-11-23 4.887 689,020 +23,966 0.06% 3,367,199
2017-11-09 2017-11-07 4.917 665,054 -39,943 0.06% 3,270,059
2017-11-08 2017-11-06 4.907 704,997 +29,957 0.07% 3,459,398
2017-11-07 2017-11-03 4.907 675,040 +1,997 0.06% 3,312,400
2017-11-06 2017-11-02 4.887 673,043 -13,980 0.06% 3,289,121
2017-11-03 2017-11-01 4.877 687,023 +23,966 0.06% 3,350,560
2017-11-02 2017-10-31 4.847 663,057 -29,957 0.06% 3,213,760
2017-11-01 2017-10-30 4.787 693,014 +27,960 0.06% 3,317,318
2017-10-20 2017-10-18 4.737 665,054 +1,997 0.06% 3,150,179
2017-10-18 2017-10-16 4.677 663,057 -29,957 0.06% 3,100,880
2017-10-17 2017-10-13 4.767 693,014 +29,957 0.06% 3,303,438
2017-10-13 2017-10-11 4.807 663,057 -159,773 0.06% 3,187,200
2017-10-11 2017-10-09 4.857 822,830 -31,954 0.08% 3,996,401
2017-10-09 2017-10-04 4.967 854,784 +39,943 0.08% 4,245,758
2017-10-04 2017-09-29 5.107 814,841 -5,992 0.08% 4,161,599
2017-10-03 2017-09-28 5.328 820,833 -49,929 0.08% 4,373,042
2017-09-29 2017-09-27 5.257 870,762 +55,921 0.08% 4,578,002
2017-09-28 2017-09-26 5.037 814,841 -1,997 0.08% 4,104,479
2017-09-27 2017-09-25 4.907 816,838 +1,997 0.08% 4,008,198
2017-09-25 2017-09-21 4.867 814,841 -29,958 0.08% 3,965,759
2017-09-22 2017-09-20 4.857 844,799 +29,958 0.08% 4,103,102
2017-09-21 2017-09-19 4.847 814,841 -19,972 0.08% 3,949,439
2017-09-15 2017-09-13 4.867 834,813 -39,943 0.08% 4,062,961
2017-09-14 2017-09-12 4.877 874,756 +39,943 0.08% 4,266,120
2017-09-13 2017-09-11 4.877 834,813 -29,957 0.08% 4,071,321
2017-09-12 2017-09-08 4.877 864,770 +29,957 0.08% 4,217,419
2017-09-06 2017-09-04 4.847 834,813 -1,997 0.08% 4,046,241
2017-09-05 2017-09-01 4.997 836,810 +1,997 0.08% 4,181,620
2017-09-04 2017-08-31 5.077 834,813 -31,954 0.08% 4,238,521
2017-08-31 2017-08-29 4.807 866,767 -31,955 0.08% 4,166,398
2017-08-30 2017-08-28 4.807 898,722 +31,955 0.08% 4,320,001
2017-08-25 2017-08-22 4.817 866,767 -25,963 0.08% 4,175,078
2017-08-22 2017-08-18 4.857 892,730 +35,948 0.08% 4,335,898
2017-08-21 2017-08-17 4.857 856,782 +5,992 0.08% 4,161,302
2017-08-17 2017-08-15 4.867 850,790 +9,986 0.08% 4,140,720
2017-08-11 2017-08-09 4.907 840,804 -9,986 0.08% 4,125,799
2017-08-07 2017-08-03 4.887 850,790 +131,812 0.08% 4,157,760
2017-08-03 2017-08-01 5.157 718,978 -321,542 0.07% 3,708,003
2017-08-02 2017-07-31 5.157 1,040,520 -49,929 0.10% 5,366,299
2017-07-31 2017-07-27 4.737 1,090,449 -1,997 0.10% 5,165,159
2017-07-28 2017-07-26 4.727 1,092,446 -81,884 0.10% 5,163,678
2017-07-26 2017-07-24 4.406 1,174,330 +137,804 0.11% 5,174,400
2017-07-24 2017-07-20 4.346 1,036,526 +113,838 0.10% 4,504,920
2017-07-20 2017-07-18 4.326 922,688 +51,926 0.09% 3,991,681
2017-07-07 2017-07-05 4.366 870,762 -227,676 0.08% 3,801,921
2017-07-06 2017-07-04 4.296 1,098,438 -3,994 0.10% 4,719,001
2017-07-05 2017-07-03 4.306 1,102,432 -59,915 0.10% 4,747,199
2017-07-04 2017-06-30 4.707 1,162,347 -11,983 0.11% 5,470,800
2017-06-30 2017-06-28 4.827 1,174,330 -7,989 0.11% 5,668,320
2017-06-29 2017-06-27 4.837 1,182,319 -153,781 0.11% 5,718,722
2017-06-28 2017-06-26 4.857 1,336,100 +21,969 0.12% 6,489,301
2017-06-27 2017-06-23 4.817 1,314,131 -39,943 0.12% 6,329,959
2017-06-26 2017-06-22 4.797 1,354,074 -49,929 0.13% 6,495,238
2017-06-23 2017-06-21 4.737 1,404,003 +49,929 0.13% 6,650,379
2017-06-20 2017-06-16 4.657 1,354,074 -15,978 0.13% 6,305,399
2017-06-19 2017-06-15 4.597 1,370,052 +11,983 0.13% 6,297,482
2017-06-15 2017-06-13 4.396 1,358,069 -1,997 0.13% 5,970,402
2017-06-14 2017-06-12 4.326 1,360,066 -11,983 0.13% 5,883,841
2017-06-13 2017-06-09 4.356 1,372,049 -1,997 0.13% 5,976,901
2017-06-12 2017-06-08 4.356 1,374,046 +1,997 0.13% 5,985,600
2017-06-09 2017-06-07 4.316 1,372,049 -5,991 0.13% 5,921,941
2017-06-08 2017-06-06 4.206 1,378,040 +59,915 0.13% 5,795,999
2017-06-07 2017-06-05 4.126 1,318,125 -33,952 0.12% 5,438,398
2017-06-06 2017-06-02 4.046 1,352,077 +35,949 0.13% 5,470,159
2017-06-02 2017-05-31 4.036 1,316,128 -5,992 0.12% 5,311,539
2017-06-01 2017-05-29 3.976 1,322,120 +61,912 0.12% 5,256,281
2017-05-31 2017-05-26 3.805 1,260,208 -13,980 0.12% 4,795,601
2017-05-29 2017-05-25 3.785 1,274,188 +23,966 0.12% 4,823,280
2017-05-26 2017-05-24 3.635 1,250,222 +1,997 0.12% 4,544,760
2017-05-25 2017-05-23 3.545 1,248,225 -51,926 0.12% 4,425,001
2017-05-24 2017-05-22 3.505 1,300,151 +39,943 0.12% 4,557,000
2017-05-22 2017-05-18 3.445 1,260,208 +7,989 0.12% 4,341,281
2017-05-19 2017-05-17 3.385 1,252,219 +57,917 0.12% 4,238,519
2017-05-18 2017-05-16 3.385 1,194,302 +1,998 0.11% 4,042,482
2017-05-17 2017-05-15 3.385 1,192,304 -5,992 0.11% 4,035,719
2017-05-16 2017-05-12 3.375 1,198,296 -9,986 0.11% 4,044,000
2017-05-15 2017-05-11 3.365 1,208,282 +11,983 0.11% 4,065,601
2017-05-12 2017-05-10 3.295 1,196,299 -63,909 0.11% 3,941,421
2017-05-11 2017-05-09 3.295 1,260,208 +1,997 0.12% 4,151,981
2017-05-10 2017-05-08 3.044 1,258,211 +9,986 0.12% 3,830,401
2017-05-08 2017-05-04 2.764 1,248,225 +29,958 0.12% 3,450,000
2017-04-27 2017-04-25 2.704 1,218,267 +13,980 0.11% 3,293,999
2017-04-24 2017-04-20 2.644 1,204,287 +5,991 0.11% 3,183,839
2017-04-21 2017-04-19 2.644 1,198,296 +145,793 0.11% 3,168,000
2017-04-06 2017-04-03 2.514 1,052,503 +179,744 0.10% 2,645,540
2017-04-03 2017-03-30 2.433 872,759 -241,656 0.08% 2,123,820
2017-03-31 2017-03-29 2.423 1,114,415 -55,921 0.10% 2,700,720
2017-03-29 2017-03-27 2.363 1,170,336 +127,819 0.11% 2,765,921
2017-03-24 2017-03-22 2.554 1,042,517 +41,940 0.10% 2,662,199
2017-03-23 2017-03-21 2.604 1,000,577 +17,974 0.09% 2,605,200
2017-03-22 2017-03-20 2.624 982,603 -85,877 0.09% 2,578,081
2017-03-21 2017-03-17 2.624 1,068,480 +1,997 0.10% 2,803,399
2017-03-20 2017-03-16 2.624 1,066,483 +11,983 0.10% 2,798,159
2017-03-17 2017-03-15 2.624 1,054,500 +79,886 0.10% 2,766,719
2017-03-16 2017-03-14 2.664 974,614 -145,793 0.09% 2,596,160
2017-03-15 2017-03-13 2.684 1,120,407 -59,914 0.10% 3,006,961
2017-03-14 2017-03-10 2.644 1,180,321 +59,914 0.11% 3,120,479
2017-03-13 2017-03-09 2.634 1,120,407 +1,998 0.10% 2,950,861
2017-03-10 2017-03-08 2.674 1,118,409 -15,978 0.10% 2,990,399
2017-03-09 2017-03-07 2.694 1,134,387 +27,960 0.11% 3,055,841
2017-03-07 2017-03-03 2.744 1,106,427 -3,994 0.10% 3,035,921
2017-03-03 2017-03-01 2.704 1,110,421 +1,997 0.10% 3,002,400
2017-03-02 2017-02-28 2.674 1,108,424 -31,954 0.10% 2,963,701
2017-02-28 2017-02-24 2.614 1,140,378 +39,943 0.11% 2,980,619
2017-02-27 2017-02-23 2.614 1,100,435 -39,943 0.10% 2,876,220
2017-02-24 2017-02-22 2.584 1,140,378 -5,992 0.11% 2,946,359
2017-02-23 2017-02-21 2.564 1,146,370 +21,969 0.11% 2,938,881
2017-02-21 2017-02-17 2.524 1,124,401 +89,872 0.10% 2,837,520
2017-02-20 2017-02-16 2.524 1,034,529 -99,858 0.10% 2,610,721
2017-02-17 2017-02-15 2.524 1,134,387 -53,923 0.11% 2,862,721
2017-02-16 2017-02-14 2.524 1,188,310 +153,781 0.11% 2,998,800
2017-02-14 2017-02-10 2.524 1,034,529 +9,986 0.10% 2,610,721
2017-02-13 2017-02-09 2.534 1,024,543 -1,997 0.10% 2,595,780
2017-02-10 2017-02-08 2.534 1,026,540 +27,960 0.10% 2,600,840
2017-02-09 2017-02-07 2.554 998,580 +3,994 0.09% 2,550,000
2017-02-08 2017-02-06 2.564 994,586 -3,994 0.09% 2,549,761
2017-02-07 2017-02-03 2.534 998,580 -19,971 0.09% 2,530,000
2017-02-06 2017-02-02 2.574 1,018,551 +11,982 0.09% 2,621,399
2017-02-02 2017-01-27 2.504 1,006,569 -115,835 0.09% 2,520,001
2017-02-01 2017-01-25 2.363 1,122,404 +13,980 0.10% 2,652,641
2017-01-26 2017-01-24 2.273 1,108,424 -5,991 0.10% 2,519,701
2017-01-25 2017-01-23 2.273 1,114,415 +9,986 0.10% 2,533,320
2017-01-23 2017-01-19 2.243 1,104,429 +1,997 0.10% 2,477,439
2017-01-18 2017-01-16 2.113 1,102,432 +13,980 0.10% 2,329,440
2017-01-17 2017-01-13 2.033 1,088,452 +49,929 0.10% 2,212,700
2017-01-16 2017-01-12 2.023 1,038,523 -69,901 0.10% 2,100,800
2017-01-12 2017-01-10 2.053 1,108,424 -1,997 0.10% 2,275,501
2017-01-11 2017-01-09 1.993 1,110,421 -81,883 0.10% 2,212,880
2017-01-04 2016-12-30 1.983 1,192,304 +3,994 0.11% 2,364,119
2016-12-30 2016-12-28 2.003 1,188,310 +5,991 0.11% 2,380,000
2016-12-22 2016-12-20 2.003 1,182,319 +1,998 0.11% 2,368,001
2016-12-15 2016-12-13 1.923 1,180,321 -9,986 0.11% 2,269,439
2016-12-14 2016-12-12 1.933 1,190,307 -21,969 0.11% 2,300,560
2016-12-12 2016-12-08 1.983 1,212,276 +59,915 0.11% 2,403,720
2016-12-09 2016-12-07 1.953 1,152,361 +41,940 0.11% 2,250,300
2016-12-08 2016-12-06 1.983 1,110,421 +25,963 0.10% 2,201,760
2016-12-07 2016-12-05 1.983 1,084,458 -153,781 0.10% 2,150,280
2016-12-05 2016-12-01 1.933 1,238,239 -99,858 0.12% 2,393,200
2016-12-02 2016-11-30 1.933 1,338,097 +99,858 0.12% 2,586,200
2016-12-01 2016-11-29 1.933 1,238,239 -49,929 0.12% 2,393,200
2016-11-30 2016-11-28 1.873 1,288,168 +99,858 0.12% 2,412,300
2016-11-29 2016-11-25 1.843 1,188,310 +199,716 0.11% 2,189,600
2016-11-25 2016-11-23 1.853 988,594 +35,949 0.09% 1,831,500
2016-11-24 2016-11-22 1.853 952,645 +5,991 0.09% 1,764,900
2016-11-23 2016-11-21 1.873 946,654 +125,821 0.09% 1,772,761
2016-11-22 2016-11-18 1.863 820,833 +123,824 0.08% 1,528,921
2016-11-21 2016-11-17 1.903 697,009 -99,858 0.06% 1,326,200
2016-11-18 2016-11-16 1.893 796,867 +9,986 0.07% 1,508,220
2016-11-17 2016-11-15 1.893 786,881 -49,929 0.07% 1,489,320
2016-11-16 2016-11-14 1.903 836,810 +89,872 0.08% 1,592,200
2016-11-15 2016-11-11 1.873 746,938 -33,951 0.07% 1,398,760
2016-11-14 2016-11-10 1.893 780,889 +195,721 0.07% 1,477,979
2016-11-10 2016-11-08 1.883 585,168 -139,801 0.05% 1,101,680
2016-11-09 2016-11-07 1.873 724,969 +49,929 0.07% 1,357,620
2016-11-08 2016-11-04 1.622 675,040 +89,872 0.06% 1,095,120
2016-11-07 2016-11-03 1.722 585,168 -7,988 0.05% 1,007,920
2016-11-04 2016-11-02 1.793 593,156 +1,997 0.06% 1,063,259
2016-11-03 2016-11-01 1.823 591,159 -51,926 0.05% 1,077,439
2016-11-01 2016-10-28 1.783 643,085 -19,972 0.06% 1,146,319
2016-10-31 2016-10-27 1.742 663,057 +75,892 0.06% 1,155,360
2016-10-26 2016-10-24 1.742 587,165 +1,997 0.05% 1,023,120
2016-09-29 2016-09-27 1.843 585,168 -59,915 0.05% 1,078,240
2016-09-28 2016-09-26 1.793 645,083 -9,985 0.06% 1,156,341
2016-09-08 2016-09-06 1.813 655,068 -3,995 0.06% 1,187,359
2016-08-22 2016-08-18 1.843 659,063 -3,994 0.06% 1,214,401
2016-08-12 2016-08-10 1.853 663,057 -21,969 0.06% 1,228,400
2016-08-11 2016-08-09 1.853 685,026 -1,997 0.06% 1,269,100
2016-08-09 2016-08-05 1.732 687,023 -1,997 0.06% 1,190,240
2016-08-08 2016-08-04 1.682 689,020 +3,994 0.06% 1,159,200
2016-08-04 2016-08-01 1.642 685,026 -13,980 0.06% 1,125,040
2016-07-29 2016-07-27 1.702 699,006 -5,991 0.06% 1,190,000
2016-07-27 2016-07-25 1.612 704,997 -1,998 0.07% 1,136,659
2016-07-21 2016-07-19 1.592 706,995 +5,992 0.07% 1,125,721
2016-07-20 2016-07-18 1.602 701,003 +59,915 0.07% 1,123,200
2016-07-05 2016-06-30 1.552 641,088 -7,989 0.06% 995,100
2016-06-21 2016-06-17 1.412 649,077 -13,980 0.06% 916,500
2016-06-15 2016-06-13 1.342 663,057 -7,989 0.07% 889,760
2016-06-10 2016-06-07 1.302 671,046 -7,988 0.07% 873,600
2016-06-07 2016-06-03 1.362 679,034 +3,994 0.07% 924,800
2016-06-02 2016-05-31 1.292 675,040 -19,972 0.07% 872,040
2016-06-01 2016-05-30 1.302 695,012 -29,957 0.07% 904,801
2016-05-30 2016-05-26 1.252 724,969 +31,955 0.07% 907,500
2016-05-23 2016-05-19 1.152 693,014 +3,994 0.07% 798,099
2016-05-17 2016-05-13 1.202 689,020 -9,986 0.07% 828,000
2016-05-13 2016-05-11 1.222 699,006 +9,986 0.07% 854,000
2016-03-16 2016-03-14 1.062 689,020 -9,986 0.07% 731,400
2016-03-07 2016-03-03 1.122 699,006 +9,986 0.07% 784,000
2016-02-23 2016-02-19 1.092 689,020 -13,980 0.07% 752,100
2016-01-29 2016-01-27 1.041 703,000 -19,972 0.07% 732,160
2016-01-14 2016-01-12 1.152 722,972 +1,997 0.07% 832,600
2016-01-11 2016-01-07 1.292 720,975 -9,985 0.07% 931,380
2016-01-07 2016-01-05 1.352 730,960 +9,985 0.08% 988,199
2016-01-06 2016-01-04 1.332 720,975 +11,983 0.07% 960,260
2016-01-05 2015-12-31 1.402 708,992 +7,989 0.07% 994,000
2016-01-04 2015-12-29 1.897 701,003 +15,977 0.07% 1,330,032
2015-12-30 2015-12-28 1.738 685,026 +28,408 0.07% 1,190,760
2015-12-15 2015-12-11 1.636 656,618 -88,019 0.08% 1,074,240
2015-12-09 2015-12-07 1.829 744,637 -105,622 0.09% 1,362,060
2015-12-08 2015-12-04 1.772 850,259 +45,770 0.10% 1,506,960
2015-12-07 2015-12-03 1.477 804,489 -8,802 0.09% 1,188,199
2015-12-04 2015-12-02 1.409 813,291 +98,580 0.10% 1,145,760
2015-11-24 2015-11-20 1.875 714,711 -1,760 0.08% 1,339,801
2015-11-23 2015-11-19 1.931 716,471 -44,009 0.08% 1,383,800
2015-11-20 2015-11-18 1.954 760,480 +15,843 0.09% 1,486,080
2015-11-19 2015-11-17 1.704 744,637 -36,968 0.09% 1,269,000
2015-11-18 2015-11-16 1.556 781,605 -35,207 0.09% 1,216,561
2015-11-17 2015-11-13 1.488 816,812 +17,604 0.10% 1,215,680
2015-11-16 2015-11-12 1.466 799,208 -79,217 0.09% 1,171,320
2015-11-13 2015-11-11 1.409 878,425 -7,041 0.10% 1,237,520
2015-11-12 2015-11-10 1.363 885,466 -12,323 0.10% 1,207,199
2015-11-11 2015-11-09 1.284 897,789 +8,802 0.11% 1,152,600
2015-11-10 2015-11-06 1.307 888,987 +21,124 0.10% 1,161,500
2015-11-09 2015-11-05 1.363 867,863 -10,562 0.10% 1,183,200
2015-11-05 2015-11-03 1.238 878,425 +19,364 0.10% 1,087,820
2015-11-04 2015-11-02 1.227 859,061 -3,521 0.10% 1,054,080
2015-11-03 2015-10-30 1.261 862,582 +61,613 0.10% 1,087,800
2015-11-02 2015-10-29 1.443 800,969 +10,563 0.09% 1,155,700
2015-10-29 2015-10-27 1.295 790,406 +8,801 0.09% 1,023,719
2015-10-06 2015-10-02 1.011 781,605 -5,281 0.09% 790,320
2015-10-02 2015-09-29 0.966 786,886 -5,281 0.09% 759,900
2015-09-29 2015-09-24 0.988 792,167 +5,281 0.09% 783,000
2015-09-21 2015-09-17 0.988 786,886 -1,760 0.09% 777,780
2015-09-16 2015-09-14 1.011 788,646 +5,281 0.09% 797,440
2015-09-15 2015-09-11 1.034 783,365 -1,760 0.09% 809,900
2015-09-11 2015-09-09 1.079 785,125 -8,802 0.09% 847,400
2015-09-10 2015-09-08 1.023 793,927 +12,322 0.09% 811,800
2015-08-28 2015-08-26 1.068 781,605 -3,520 0.09% 834,720
2015-08-27 2015-08-25 1.057 785,125 -54,572 0.09% 829,560
2015-08-26 2015-08-24 0.988 839,697 -38,728 0.10% 829,980
2015-08-25 2015-08-21 1.170 878,425 -44,009 0.10% 1,027,940
2015-08-24 2015-08-20 1.204 922,434 -24,645 0.11% 1,110,880
2015-08-18 2015-08-14 1.466 947,079 +3,520 0.11% 1,388,039
2015-08-14 2015-08-12 1.466 943,559 +17,604 0.11% 1,382,880
2015-08-06 2015-08-04 1.568 925,955 -56,332 0.11% 1,451,760
2015-08-04 2015-07-31 1.545 982,287 +12,323 0.12% 1,517,760
2015-07-30 2015-07-28 1.511 969,964 +5,281 0.11% 1,465,660
2015-07-29 2015-07-27 1.466 964,683 +26,405 0.11% 1,413,840
2015-07-28 2015-07-24 1.693 938,278 +114,424 0.11% 1,588,341
2015-07-20 2015-07-16 1.409 823,854 -8,801 0.10% 1,160,641
2015-07-17 2015-07-15 1.318 832,655 +114,424 0.10% 1,097,360
2015-07-16 2015-07-14 1.466 718,231 +70,415 0.08% 1,052,640
2015-07-15 2015-07-13 1.352 647,816 -1,761 0.08% 875,839
2015-07-14 2015-07-10 1.329 649,577 +3,521 0.08% 863,460
2015-07-10 2015-07-08 0.954 646,056 +1,760 0.08% 616,560
2015-07-08 2015-07-06 1.329 644,296 -3,520 0.08% 856,440
2015-07-07 2015-07-03 1.591 647,816 -73,936 0.08% 1,030,399
2015-07-06 2015-07-02 1.761 721,752 -1,760 0.08% 1,271,000
2015-07-03 2015-06-30 1.841 723,512 -117,945 0.08% 1,331,639
2015-07-02 2015-06-29 1.841 841,457 +93,299 0.10% 1,548,720
2015-06-29 2015-06-25 1.875 748,158 +5,282 0.09% 1,402,501
2015-06-26 2015-06-24 2.090 742,876 -89,779 0.09% 1,552,959
2015-06-25 2015-06-23 2.204 832,655 +63,373 0.10% 1,835,239
2015-06-24 2015-06-22 2.045 769,282 -1,760 0.09% 1,573,200
2015-06-23 2015-06-19 1.897 771,042 +3,520 0.09% 1,462,919
2015-06-22 2015-06-18 1.886 767,522 -40,488 0.09% 1,447,521
2015-06-19 2015-06-17 1.954 808,010 +28,166 0.09% 1,578,960
2015-06-18 2015-06-16 1.931 779,844 -19,364 0.09% 1,506,200
2015-06-17 2015-06-15 1.931 799,208 -80,977 0.09% 1,543,599
2015-06-16 2015-06-12 1.681 880,185 -73,936 0.10% 1,479,999
2015-06-15 2015-06-11 1.591 954,121 -151,392 0.11% 1,517,600
2015-06-12 2015-06-10 1.591 1,105,513 +8,802 0.13% 1,758,400
2015-06-11 2015-06-09 1.613 1,096,711 -65,134 0.13% 1,769,320
2015-06-10 2015-06-08 1.704 1,161,845 -40,488 0.14% 1,980,001
2015-06-09 2015-06-05 1.875 1,202,333 -15,844 0.14% 2,253,900
2015-06-08 2015-06-04 1.920 1,218,177 +91,540 0.14% 2,338,961
2015-06-05 2015-06-03 1.716 1,126,637 +28,166 0.13% 1,932,800
2015-06-04 2015-06-02 1.841 1,098,471 +5,281 0.13% 2,021,759
2015-06-03 2015-06-01 1.784 1,093,190 +200,682 0.13% 1,949,940
2015-06-02 2015-05-29 1.613 892,508 +65,134 0.10% 1,439,880
2015-06-01 2015-05-28 1.647 827,374 +28,166 0.10% 1,363,000
2015-05-29 2015-05-27 1.670 799,208 +105,622 0.09% 1,334,759
2015-05-26 2015-05-21 1.556 693,586 +1,760 0.08% 1,079,560
2015-05-22 2015-05-20 1.579 691,826 -161,954 0.08% 1,092,540
2015-05-21 2015-05-19 1.522 853,780 -61,613 0.10% 1,299,800
2015-05-20 2015-05-18 1.227 915,393 +98,581 0.11% 1,123,200
2015-05-19 2015-05-15 1.307 816,812 -323,908 0.10% 1,067,200
2015-05-14 2015-05-12 1.534 1,140,720 +52,811 0.13% 1,749,600
2015-05-13 2015-05-11 1.579 1,087,909 +44,009 0.13% 1,718,040
2015-05-12 2015-05-08 1.591 1,043,900 +93,300 0.12% 1,660,400
2015-05-11 2015-05-07 1.466 950,600 +28,166 0.11% 1,393,200
2015-05-08 2015-05-06 1.488 922,434 -140,830 0.11% 1,372,880
2015-05-07 2015-05-05 1.375 1,063,264 -17,604 0.12% 1,461,680
2015-05-05 2015-04-30 1.477 1,080,868 -274,617 0.13% 1,596,401
2015-05-04 2015-04-29 1.477 1,355,485 +8,801 0.16% 2,001,999
2015-04-30 2015-04-28 1.704 1,346,684 -3,520 0.16% 2,295,001
2015-04-29 2015-04-27 1.579 1,350,204 +47,530 0.16% 2,132,259
2015-04-28 2015-04-24 1.454 1,302,674 +52,811 0.15% 1,894,399
2015-04-27 2015-04-23 1.227 1,249,863 +1,760 0.15% 1,533,600
2015-04-23 2015-04-21 1.216 1,248,103 +262,295 0.15% 1,517,260
2015-04-22 2015-04-20 1.102 985,808 -24,645 0.12% 1,086,400
2015-04-21 2015-04-17 1.068 1,010,453 -44,009 0.12% 1,079,120
2015-04-20 2015-04-16 1.091 1,054,462 -59,853 0.12% 1,150,080
2015-04-17 2015-04-15 1.113 1,114,315 -15,843 0.13% 1,240,680
2015-04-16 2015-04-14 1.102 1,130,158 +52,811 0.13% 1,245,480
2015-04-15 2015-04-13 1.023 1,077,347 +51,051 0.13% 1,101,600
2015-04-13 2015-04-09 0.932 1,026,296 +19,364 0.12% 956,120
2015-04-08 2015-04-01 0.932 1,006,932 +22,885 0.12% 938,080
2015-04-02 2015-03-31 0.943 984,047 +110,903 0.12% 927,940
2015-04-01 2015-03-30 0.954 873,144 +65,134 0.10% 833,280
2015-03-31 2015-03-27 0.898 808,010 -36,968 0.09% 725,220
2015-03-27 2015-03-25 0.909 844,978 -123,226 0.10% 768,000
2015-03-26 2015-03-24 0.841 968,204 +14,083 0.11% 814,000
2015-03-24 2015-03-20 0.841 954,121 +79,217 0.11% 802,160
2015-03-19 2015-03-17 0.841 874,904 -8,802 0.10% 735,560
2015-03-17 2015-03-13 0.818 883,706 +8,802 0.10% 722,880
2015-03-16 2015-03-12 0.863 874,904 -12,323 0.10% 755,440
2015-03-13 2015-03-11 0.852 887,227 +22,885 0.10% 756,000
2015-03-12 2015-03-10 0.863 864,342 -8,802 0.10% 746,320
2015-03-11 2015-03-09 0.841 873,144 -14,083 0.10% 734,080
2015-03-10 2015-03-06 0.773 887,227 -82,737 0.10% 685,440
2015-03-09 2015-03-05 0.727 969,964 -36,968 0.11% 705,280
2015-03-06 2015-03-04 0.807 1,006,932 +154,913 0.12% 812,240
2015-03-05 2015-03-03 0.784 852,019 -54,572 0.10% 667,920
2015-03-04 2015-03-02 0.773 906,591 +66,894 0.11% 700,400
2015-03-02 2015-02-26 0.716 839,697 +8,802 0.10% 601,020
2015-02-24 2015-02-18 0.784 830,895 +278,139 0.10% 651,360
2015-02-23 2015-02-16 0.738 552,756 -3,521 0.06% 408,200
2015-02-12 2015-02-10 0.648 556,277 -15,843 0.07% 360,240
2015-02-11 2015-02-09 0.648 572,120 -28,166 0.07% 370,500
2015-02-10 2015-02-06 0.614 600,286 +22,884 0.07% 368,280
2015-02-06 2015-02-04 0.693 577,402 -100,341 0.07% 400,160
2015-02-05 2015-02-03 0.727 677,743 -536,913 0.08% 492,800
2015-02-03 2015-01-30 0.784 1,214,656 +5,281 0.14% 952,200
2015-02-02 2015-01-29 0.773 1,209,375 -7,041 0.14% 934,320
2015-01-30 2015-01-28 0.818 1,216,416 -1,344,923 0.14% 995,040
2015-01-29 2015-01-27 0.852 2,561,339 -133,789 0.30% 2,182,500
2015-01-28 2015-01-26 0.863 2,695,128 +411,927 0.32% 2,327,120
2015-01-27 2015-01-23 0.863 2,283,201 +140,830 0.27% 1,971,440
2015-01-26 2015-01-22 0.841 2,142,371 -98,581 0.25% 1,801,160
2015-01-23 2015-01-21 0.852 2,240,952 +123,226 0.26% 1,909,500
2015-01-22 2015-01-20 0.886 2,117,726 +378,480 0.25% 1,876,680
2015-01-21 2015-01-19 0.773 1,739,246 +3,520 0.20% 1,343,680
2015-01-20 2015-01-16 0.784 1,735,726 -473,539 0.20% 1,360,680
2015-01-19 2015-01-15 0.818 2,209,265 +91,539 0.26% 1,807,200
2015-01-16 2015-01-14 0.807 2,117,726 +31,687 0.25% 1,708,260
2015-01-15 2015-01-13 0.818 2,086,039 +59,852 0.24% 1,706,400
2015-01-14 2015-01-12 0.784 2,026,187 +987,568 0.24% 1,588,380
2015-01-13 2015-01-09 0.784 1,038,619 -21,124 0.12% 814,200
2015-01-12 2015-01-08 0.761 1,059,743 -1,811,422 0.12% 806,680
2015-01-09 2015-01-07 0.852 2,871,165 +542,194 0.34% 2,446,500
2015-01-08 2015-01-06 0.773 2,328,971 -96,820 0.27% 1,799,280
2015-01-07 2015-01-05 0.704 2,425,791 +75,696 0.28% 1,708,720
2015-01-06 2015-01-02 0.682 2,350,095 -14,083 0.28% 1,602,000
2015-01-05 2014-12-31 0.682 2,364,178 +227,088 0.28% 1,611,600
2015-01-02 2014-12-29 0.693 2,137,090 +177,797 0.25% 1,481,080
2014-12-30 2014-12-24 0.716 1,959,293 +72,176 0.23% 1,402,380
2014-12-29 2014-12-22 0.693 1,887,117 -8,802 0.22% 1,307,840
2014-12-23 2014-12-19 0.659 1,895,919 +290,461 0.22% 1,249,320
2014-12-22 2014-12-18 0.738 1,605,458 +221,807 0.19% 1,185,600
2014-12-19 2014-12-17 0.693 1,383,651 +380,240 0.16% 958,920
2014-12-17 2014-12-15 0.614 1,003,411 -7,042 0.12% 615,600
2014-12-16 2014-12-12 0.602 1,010,453 +7,042 0.12% 608,440
2014-12-12 2014-12-10 0.614 1,003,411 -84,498 0.12% 615,600
2014-12-10 2014-12-08 0.602 1,087,909 +167,235 0.13% 655,080
2014-12-09 2014-12-05 0.670 920,674 -114,424 0.11% 617,140
2014-12-08 2014-12-04 0.659 1,035,098 -257,014 0.12% 682,080
2014-12-05 2014-12-03 0.614 1,292,112 -88,019 0.15% 792,720
2014-12-04 2014-12-02 0.591 1,380,131 -26,405 0.16% 815,360
2014-12-03 2014-12-01 0.562 1,406,536 -195,401 0.17% 791,010
2014-12-02 2014-11-28 0.614 1,601,937 -26,406 0.19% 982,800
2014-12-01 2014-11-27 0.614 1,628,343 +8,802 0.19% 999,000
2014-11-28 2014-11-26 0.614 1,619,541 +146,111 0.19% 993,600
2014-11-27 2014-11-25 0.614 1,473,430 +15,843 0.17% 903,960
2014-11-26 2014-11-24 0.602 1,457,587 -193,641 0.17% 877,680
2014-11-25 2014-11-21 0.614 1,651,228 -21,124 0.19% 1,013,040
2014-11-24 2014-11-20 0.625 1,672,352 +336,231 0.20% 1,045,000
2014-11-21 2014-11-19 0.636 1,336,121 -40,489 0.16% 850,080
2014-11-20 2014-11-18 0.636 1,376,610 -161,954 0.16% 875,840
2014-11-19 2014-11-17 0.659 1,538,564 -86,258 0.18% 1,013,840
2014-11-18 2014-11-14 0.693 1,624,822 +144,350 0.19% 1,126,060
2014-11-17 2014-11-13 0.716 1,480,472 +984,047 0.17% 1,059,660
2014-11-14 2014-11-12 0.636 496,425 +70,415 0.06% 315,840
2014-11-13 2014-11-11 0.591 426,010 -184,839 0.05% 251,680
2014-11-12 2014-11-10 0.636 610,849 +357,356 0.07% 388,640
2014-11-11 2014-11-07 0.614 253,493 +124,986 0.03% 155,520
2014-11-05 2014-11-03 0.517 128,507 -5,281 0.02% 66,430
2014-11-04 2014-10-31 0.534 133,788 -1,761 0.02% 71,440
2014-10-31 2014-10-29 0.494 135,549 +3,521 0.02% 66,990
2014-10-30 2014-10-28 0.483 132,028 -17,604 0.02% 63,750
2014-10-21 2014-10-17 0.534 149,632 -26,405 0.02% 79,900
2014-10-20 2014-10-16 0.562 176,037 +49,290 0.02% 99,000
2014-10-13 2014-10-09 0.528 126,747 -8,802 0.01% 66,960
2014-10-07 2014-10-03 0.477 135,549 +8,802 0.02% 64,680
2014-09-30 2014-09-26 0.545 126,747 -8,802 0.01% 69,120
2014-09-22 2014-09-18 0.540 135,549 -14,083 0.02% 73,150
2014-09-19 2014-09-17 0.545 149,632 -3,520 0.02% 81,600
2014-08-26 2014-08-22 0.420 153,152 -22,885 0.02% 64,380
2014-08-19 2014-08-15 0.454 176,037 +22,885 0.02% 80,000
2014-06-23 2014-06-19 0.403 153,152 -15,844 0.02% 61,770
2014-06-20 2014-06-18 0.415 168,996 -1,760 0.02% 70,080
2014-06-16 2014-06-12 0.420 170,756 -1,760 0.02% 71,780
2014-06-13 2014-06-11 0.403 172,516 +1,760 0.02% 69,580
2014-05-27 2014-05-23 0.415 170,756 -3,521 0.02% 70,810
2014-05-26 2014-05-22 0.398 174,277 -17,603 0.02% 69,300
2014-05-19 2014-05-15 0.386 191,880 +21,124 0.02% 74,120
2014-04-24 2014-04-22 0.511 170,756 +17,604 0.02% 87,300
2014-01-22 2014-01-20 0.517 153,152 -22,885 0.02% 79,170
2014-01-21 2014-01-17 0.500 176,037 -17,604 0.02% 88,000
2014-01-20 2014-01-16 0.454 193,641 -8,802 0.02% 88,000
2013-12-23 2013-12-19 0.375 202,443 -17,603 0.02% 75,900
2013-12-13 2013-12-11 0.420 220,046 -70,415 0.03% 92,500
2013-12-11 2013-12-09 0.443 290,461 -12,323 0.03% 128,700
2013-12-10 2013-12-06 0.449 302,784 -8,802 0.04% 135,880
2013-12-05 2013-12-03 0.460 311,586 -26,405 0.04% 143,370
2013-12-03 2013-11-29 0.454 337,991 +8,802 0.04% 153,600
2013-12-02 2013-11-28 0.454 329,189 +12,322 0.04% 149,600
2013-11-28 2013-11-26 0.483 316,867 +1,761 0.04% 153,000
2013-11-25 2013-11-21 0.506 315,106 +8,801 0.04% 159,310
2013-11-21 2013-11-19 0.494 306,305 +63,374 0.04% 151,380
2013-11-20 2013-11-18 0.449 242,931 +8,802 0.03% 109,020
2013-11-19 2013-11-15 0.471 234,129 +8,802 0.03% 110,390
2013-11-08 2013-11-06 0.500 225,327 -17,604 0.03% 112,640
2013-11-06 2013-11-04 0.506 242,931 +8,802 0.03% 122,820
2013-11-04 2013-10-31 0.528 234,129 -44,010 0.03% 123,690
2013-11-01 2013-10-30 0.534 278,139 -132,027 0.03% 148,520
2013-10-30 2013-10-28 0.534 410,166 -26,406 0.05% 219,020
2013-10-29 2013-10-25 0.540 436,572 +15,843 0.05% 235,600
2013-10-28 2013-10-24 0.557 420,729 +7,042 0.05% 234,220
2013-10-25 2013-10-23 0.545 413,687 +7,041 0.05% 225,600
2013-10-24 2013-10-22 0.568 406,646 -63,373 0.05% 231,000
2013-10-22 2013-10-18 0.579 470,019 +15,843 0.06% 272,340
2013-10-21 2013-10-17 0.579 454,176 -3,520 0.05% 263,160
2013-10-18 2013-10-16 0.579 457,696 +142,590 0.05% 265,200
2013-10-16 2013-10-11 0.528 315,106 +17,603 0.04% 166,470
2013-10-11 2013-10-09 0.545 297,503 +105,623 0.03% 162,240
2013-10-10 2013-10-08 0.545 191,880 +8,801 0.02% 104,640
2013-10-09 2013-10-07 0.659 183,079 +14,083 0.02% 120,640
2013-10-08 2013-10-04 0.511 168,996 -17,603 0.02% 86,400
2013-10-07 2013-10-03 0.460 186,599 -260,535 0.02% 85,860
2013-10-04 2013-10-02 0.381 447,134 -26,406 0.05% 170,180
2013-10-03 2013-09-30 0.375 473,540 +26,406 0.06% 177,540
2013-10-02 2013-09-27 0.392 447,134 +1,760 0.05% 175,260
2013-09-30 2013-09-26 0.381 445,374 +95,060 0.05% 169,510
2013-09-27 2013-09-25 0.386 350,314 -68,654 0.04% 135,320
2013-09-26 2013-09-24 0.381 418,968 -308,065 0.05% 159,460
2013-09-24 2013-09-19 0.352 727,033 -28,166 0.09% 256,060
2013-09-23 2013-09-18 0.341 755,199 -17,604 0.09% 257,400
2013-09-19 2013-09-17 0.358 772,803 +12,323 0.09% 276,570
2013-09-18 2013-09-16 0.369 760,480 -183,079 0.09% 280,800
2013-09-17 2013-09-13 0.443 943,559 +445,374 0.11% 418,080
2013-09-12 2013-09-10 0.375 498,185 -7,041 0.06% 186,780
2013-09-10 2013-09-06 0.369 505,226 +8,801 0.06% 186,550
2013-09-09 2013-09-05 0.386 496,425 -1,760 0.06% 191,760
2013-09-06 2013-09-04 0.369 498,185 -1,760 0.06% 183,950
2013-09-05 2013-09-03 0.381 499,945 +8,802 0.06% 190,280
2013-09-03 2013-08-30 0.341 491,143 -5,282 0.06% 167,400
2013-08-30 2013-08-28 0.324 496,425 +5,282 0.06% 160,740
2013-08-29 2013-08-27 0.341 491,143 +10,562 0.06% 167,400
2013-08-28 2013-08-26 0.358 480,581 -15,844 0.06% 171,990
2013-08-09 2013-08-07 0.307 496,425 -5,281 0.06% 152,280
2013-08-02 2013-07-31 0.284 501,706 +1,761 0.06% 142,500
2013-08-01 2013-07-30 0.318 499,945 -1,761 0.06% 159,040
2013-07-31 2013-07-29 0.307 501,706 +3,521 0.06% 153,900
2013-07-30 2013-07-26 0.312 498,185 -1,760 0.06% 155,650
2013-07-26 2013-07-24 0.312 499,945 +8,802 0.06% 156,200
2013-06-14 2013-06-11 0.307 491,143 -7,042 0.06% 150,660
2013-06-07 2013-06-05 0.318 498,185 +52,811 0.06% 158,480
2013-05-31 2013-05-29 0.335 445,374 +7,042 0.05% 149,270
2013-05-29 2013-05-27 0.312 438,332 +3,520 0.05% 136,950
2013-05-16 2013-05-14 0.324 434,812 -1,760 0.05% 140,790
2013-05-13 2013-05-09 0.307 436,572 +1,760 0.05% 133,920
2013-04-16 2013-04-12 0.295 434,812 -3,520 0.05% 128,440
2013-04-12 2013-04-10 0.307 438,332 -3,521 0.05% 134,460
2013-04-08 2013-04-03 0.307 441,853 -1,760 0.05% 135,540
2013-04-02 2013-03-27 0.301 443,613 -5,282 0.05% 133,560
2013-03-22 2013-03-20 0.307 448,895 -1,760 0.05% 137,700
2013-03-21 2013-03-19 0.301 450,655 +15,843 0.05% 135,680
2013-03-12 2013-03-08 0.341 434,812 -1,760 0.05% 148,200
2013-03-11 2013-03-07 0.329 436,572 -19,364 0.05% 143,840
2013-03-08 2013-03-06 0.318 455,936 +21,124 0.05% 145,040
2013-03-04 2013-02-28 0.352 434,812 +8,802 0.05% 153,140
2013-03-01 2013-02-27 0.358 426,010 -52,811 0.05% 152,460
2013-02-28 2013-02-26 0.318 478,821 +35,208 0.06% 152,320
2013-02-27 2013-02-25 0.352 443,613 +68,654 0.05% 156,240
2013-02-26 2013-02-22 0.369 374,959 -58,092 0.04% 138,450
2013-02-21 2013-02-19 0.324 433,051 -1,761 0.05% 140,220
2013-02-20 2013-02-18 0.307 434,812 -3,520 0.05% 133,380
2013-02-19 2013-02-15 0.307 438,332 +8,802 0.05% 134,460
2013-02-18 2013-02-14 0.301 429,530 +14,083 0.05% 129,320
2013-02-15 2013-02-08 0.318 415,447 +49,290 0.05% 132,160
2013-02-14 2013-02-07 0.329 366,157 -5,281 0.04% 120,640
2013-02-05 2013-02-01 0.301 371,438 -3,521 0.04% 111,830
2013-02-04 2013-01-31 0.301 374,959 +42,249 0.04% 112,890
2013-01-24 2013-01-22 0.312 332,710 -7,042 0.04% 103,950
2013-01-23 2013-01-21 0.318 339,752 -1,760 0.04% 108,080
2013-01-21 2013-01-17 0.307 341,512 +31,687 0.04% 104,760
2013-01-18 2013-01-16 0.318 309,825 +8,802 0.04% 98,560
2013-01-17 2013-01-15 0.295 301,023 +40,488 0.04% 88,920
2013-01-16 2013-01-14 0.318 260,535 -8,802 0.03% 82,880
2013-01-15 2013-01-11 0.284 269,337 -3,520 0.03% 76,500
2012-12-28 2012-12-24 0.261 272,857 -1,761 0.03% 71,300
2012-12-18 2012-12-14 0.239 274,618 +1,761 0.03% 65,520
2012-11-06 2012-11-02 0.283 272,857 -1,761 0.03% 77,190
2012-10-25 2012-10-22 0.234 274,618 +28,166 0.03% 64,272
2012-10-24 2012-10-19 0.244 246,452 -7,041 0.03% 60,200
2012-10-05 2012-10-03 0.203 253,493 +93,299 0.03% 51,552
2012-09-06 2012-09-04 0.216 160,194 +8,802 0.02% 34,580
2012-08-23 2012-08-21 0.217 151,392 +5,281 0.02% 32,852
2012-07-23 2012-07-19 0.222 146,111 -1,760 0.02% 32,370
2012-07-20 2012-07-18 0.227 147,871 +1,760 0.02% 33,600
2012-07-05 2012-07-03 0.222 146,111 +8,802 0.02% 32,370
2012-05-10 2012-05-08 0.253 137,309 +15,843 0.02% 34,788
2012-05-08 2012-05-04 0.273 121,466 +42,249 0.01% 33,120
2012-03-19 2012-03-15 0.329 79,217 +44,010 0.01% 26,100
2011-12-22 2011-12-20 0.279 35,207 -88,019 0.00% 9,840
2011-11-25 2011-11-23 0.279 123,226 +88,019 0.01% 34,440
2011-10-31 2011-10-27 0.324 35,207 -21,125 0.00% 11,400
2011-10-26 2011-10-24 0.295 56,332 +21,125 0.01% 16,640
2011-08-03 2011-08-01 0.392 35,207 -19,364 0.00% 13,800
2011-08-01 2011-07-28 0.386 54,571 +19,364 0.01% 21,080
2011-05-04 2011-04-29 0.494 35,207 -14,083 0.00% 17,400
2011-03-11 2011-03-09 0.500 49,290 -1,761 0.01% 24,640
2011-02-08 2011-02-02 0.562 51,051 -5,281 0.01% 28,710
2011-01-18 2011-01-14 0.540 56,332 +14,083 0.01% 30,400
2011-01-11 2011-01-07 0.551 42,249 -22,885 0.00% 23,280
2011-01-04 2010-12-31 0.534 65,134 +22,885 0.01% 34,780
2010-12-01 2010-11-29 0.540 42,249 -8,802 0.00% 22,800
2010-11-22 2010-11-18 0.568 51,051 -31,686 0.01% 29,000
2010-11-19 2010-11-17 0.545 82,737 +31,686 0.01% 45,120
2010-11-16 2010-11-12 0.591 51,051 +1,001 0.01% 30,172
2010-11-15 2010-11-11 0.603 50,050 -17,258 0.01% 30,160
2010-11-10 2010-11-08 0.591 67,308 +34,517 0.01% 39,780
2010-11-05 2010-11-03 0.603 32,791 -18,985 0.00% 19,760
2010-11-03 2010-11-01 0.603 51,776 -15,532 0.01% 31,200
2010-11-02 2010-10-29 0.614 67,308 +25,888 0.01% 41,340
2010-10-29 2010-10-27 0.591 41,420 -8,630 0.00% 24,480
2010-10-26 2010-10-22 0.614 50,050 +13,807 0.01% 30,740
2010-10-25 2010-10-21 0.695 36,243 +3,452 0.00% 25,200
2010-10-22 2010-10-20 0.718 32,791 -3,452 0.00% 23,560
2010-10-18 2010-10-14 0.742 36,243 +3,452 0.00% 26,880
2010-10-14 2010-10-12 0.730 32,791 +13,807 0.00% 23,940
2010-10-12 2010-10-08 0.730 18,984 -8,630 0.00% 13,860
2010-10-11 2010-10-07 0.730 27,614 -17,258 0.00% 20,160
2010-10-08 2010-10-06 0.753 44,872 +34,517 0.01% 33,800
2010-10-06 2010-10-04 0.672 10,355 -17,259 0.00% 6,960
2010-10-05 2010-09-30 0.661 27,614 +3,452 0.00% 18,240
2010-10-04 2010-09-29 0.672 24,162 +17,259 0.00% 16,240
2010-09-22 2010-09-20 0.637 6,903 -8,630 0.00% 4,400
2010-09-16 2010-09-14 0.603 15,533 +8,630 0.00% 9,360
2010-09-06 2010-09-02 0.556 6,903 +5,177 0.00% 3,840
2010-08-11 2010-08-09 0.626 1,726 -74,212 0.00% 1,080
2010-08-10 2010-08-06 0.649 75,938 +62,131 0.01% 49,280
2010-08-09 2010-08-05 0.591 13,807 -27,613 0.00% 8,160
2010-08-05 2010-08-03 0.568 41,420 +8,629 0.00% 23,520
2010-08-02 2010-07-29 0.568 32,791 +1,726 0.00% 18,620
2010-07-29 2010-07-27 0.579 31,065 -8,630 0.00% 18,000
2010-07-28 2010-07-26 0.579 39,695 -10,355 0.00% 23,000
2010-07-26 2010-07-22 0.545 50,050 +10,355 0.01% 27,260
2010-06-30 2010-06-28 0.579 39,695 +17,259 0.00% 23,000
2010-06-25 2010-06-23 0.603 22,436 -18,984 0.00% 13,520
2010-06-24 2010-06-22 0.574 41,420 -1,726 0.00% 23,760
2010-06-22 2010-06-18 0.545 43,146 -1,726 0.01% 23,500
2010-06-17 2010-06-14 0.556 44,872 +6,903 0.01% 24,960
2010-05-26 2010-05-24 0.568 37,969 -43,146 0.00% 21,560
2010-05-25 2010-05-20 0.562 81,115 +43,146 0.01% 45,590
2010-05-24 2010-05-19 0.614 37,969 -10,355 0.00% 23,320
2010-05-20 2010-05-18 0.614 48,324 +10,355 0.01% 29,680
2010-05-19 2010-05-17 0.637 37,969 +8,629 0.00% 24,200
2010-05-14 2010-05-12 0.649 29,340 -6,903 0.00% 19,040
2010-05-13 2010-05-11 0.626 36,243 -69,034 0.00% 22,680
2010-05-12 2010-05-10 0.614 105,277 +5,177 0.01% 64,660
2010-05-11 2010-05-07 0.603 100,100 -184,666 0.01% 60,320
2010-05-10 2010-05-06 0.626 284,766 +143,246 0.03% 178,200
2010-05-07 2010-05-05 0.661 141,520 +132,891 0.02% 93,480
2010-05-03 2010-04-29 0.718 8,629 -48,324 0.00% 6,200
2010-04-30 2010-04-28 0.672 56,953 +39,694 0.01% 38,280
2010-04-27 2010-04-23 0.684 17,259 -77,663 0.00% 11,800
2010-04-26 2010-04-22 0.672 94,922 +70,760 0.01% 63,800
2010-04-22 2010-04-20 0.695 24,162 -117,358 0.00% 16,800
2010-04-21 2010-04-19 0.649 141,520 +108,729 0.02% 91,840
2010-04-20 2010-04-16 0.672 32,791 +8,629 0.00% 22,040
2010-04-19 2010-04-15 0.707 24,162 -8,629 0.00% 17,080
2010-04-16 2010-04-14 0.695 32,791 -51,776 0.00% 22,800
2010-04-15 2010-04-13 0.672 84,567 +32,791 0.01% 56,840
2010-04-14 2010-04-12 0.684 51,776 -55,227 0.01% 35,400
2010-04-13 2010-04-09 0.661 107,003 +13,807 0.01% 70,680
2010-04-12 2010-04-08 0.695 93,196 +15,533 0.01% 64,800
2010-04-08 2010-04-01 0.695 77,663 +3,451 0.01% 54,000
2010-04-07 2010-03-31 0.695 74,212 +22,436 0.01% 51,600
2010-04-01 2010-03-30 0.718 51,776 +17,259 0.01% 37,200
2010-03-31 2010-03-29 0.730 34,517 +17,258 0.00% 25,200
2010-03-30 2010-03-26 0.788 17,259 +3,452 0.00% 13,600
2010-03-26 2010-03-24 0.788 13,807 +8,629 0.00% 10,880
2010-03-24 2010-03-22 0.672 5,178 -8,629 0.00% 3,480
2010-03-19 2010-03-17 0.684 13,807 +13,807 0.00% 9,440
2010-02-11 2010-02-09 0.579 0 -10,355
2010-02-09 2010-02-05 0.562 10,355 +10,355 0.00% 5,820
2009-12-16 2009-12-14 0.533 0 -12,081
2009-12-15 2009-12-11 0.527 12,081 +12,081 0.00% 6,370
2009-11-30 2009-11-26 0.510 0 -86,293
2009-11-27 2009-11-25 0.498 86,293 +86,293 0.01% 43,000
2009-11-25 2009-11-23 0.521 0 -43,146
2009-11-19 2009-11-17 0.498 43,146 +43,146 0.01% 21,500
2009-10-16 2009-10-14 0.497 0 -3,297
2009-10-08 2009-10-06 0.497 3,297 +3,297 0.00% 1,640
2009-08-10 2009-08-06 0.619 0 -82,414
2009-08-07 2009-08-05 0.510 82,414 +82,414 0.01% 42,000
2009-04-03 2009-04-01 0.218 0 -8,241
2009-04-02 2009-03-31 0.194 8,241 +8,241 0.00% 1,600
2009-03-17 2009-03-13 0.204 0 -8,241
2009-03-09 2009-03-05 0.218 8,241 -16,483 0.00% 1,800
2009-03-05 2009-03-03 0.205 24,724 -24,725 0.00% 5,070
2009-02-27 2009-02-25 0.205 49,449 +49,449 0.01% 10,140
2008-12-05 2008-12-03 0.221 0 -16,483
2008-12-02 2008-11-28 0.221 16,483 +16,483 0.00% 3,640
2008-10-30 2008-10-28 0.255 0 -18,367
2008-10-28 2008-10-24 0.270 18,367 +18,367 0.00% 4,966
2007-06-26 2007-06-22 1.563 0

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