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: GUOSEN SECURITIES (HK) BROKERAGE CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.700 329,500 +0 0.03% 560,150
2025-10-13 2025-10-09 1.700 329,500 +0 0.03% 560,150
2025-10-10 2025-10-08 1.720 329,500 +0 0.03% 566,740
2025-10-09 2025-10-06 1.730 329,500 +0 0.03% 570,035
2025-10-08 2025-10-03 1.730 329,500 +0 0.03% 570,035
2025-10-06 2025-10-02 1.730 329,500 +0 0.03% 570,035
2025-10-03 2025-09-30 1.750 329,500 +0 0.03% 576,625
2025-10-02 2025-09-29 1.740 329,500 +0 0.03% 573,330
2025-09-30 2025-09-26 1.760 329,500 +0 0.03% 579,920
2025-09-29 2025-09-25 1.750 329,500 +0 0.03% 576,625
2025-09-26 2025-09-24 1.770 329,500 +0 0.03% 583,215
2025-09-25 2025-09-23 1.770 329,500 +0 0.03% 583,215
2025-09-24 2025-09-22 1.780 329,500 +0 0.03% 586,510
2025-09-23 2025-09-19 1.750 329,500 -1,500 0.03% 576,625
2025-09-10 2025-09-08 1.800 331,000 +20,000 0.03% 595,800
2025-08-28 2025-08-26 1.890 311,000 +20,000 0.03% 587,790
2025-08-25 2025-08-21 1.880 291,000 +10,000 0.03% 547,080
2025-08-22 2025-08-20 1.880 281,000 +10,000 0.03% 528,280
2025-08-12 2025-08-08 2.050 271,000 +12,000 0.03% 555,550
2025-07-11 2025-07-09 1.880 259,000 -20,000 0.02% 486,920
2025-07-04 2025-07-02 1.812 279,000 +27,443 0.03% 505,568
2025-05-30 2025-05-28 1.812 251,557 -77,702 0.02% 455,839
2025-04-23 2025-04-17 2.100 329,259 -58,275 0.03% 691,561
2025-02-20 2025-02-18 2.317 387,534 -15,541 0.04% 897,749
2025-02-11 2025-02-07 2.265 403,075 -38,850 0.04% 913,001
2025-02-10 2025-02-06 2.224 441,925 -29,138 0.04% 982,799
2025-02-07 2025-02-05 2.234 471,063 -36,908 0.05% 1,052,450
2024-10-14 2024-10-09 2.172 507,971 -77,701 0.05% 1,103,529
2024-10-07 2024-10-03 2.162 585,672 -58,276 0.06% 1,266,299
2024-10-04 2024-10-02 2.183 643,948 +118,494 0.06% 1,405,559
2024-10-03 2024-09-30 2.214 525,454 +15,540 0.05% 1,163,150
2024-09-04 2024-09-02 2.172 509,914 -194,253 0.05% 1,107,750
2024-07-08 2024-07-04 2.224 704,167 -87,413 0.07% 1,566,001
2024-05-16 2024-05-13 2.183 791,580 -95,184 0.07% 1,727,799
2024-05-14 2024-05-10 2.162 886,764 -1,943 0.08% 1,917,299
2024-01-10 2024-01-08 2.636 888,707 -486 0.08% 2,342,400
2023-12-01 2023-11-29 2.976 889,193 -54,390 0.08% 2,645,796
2023-11-27 2023-11-23 2.883 943,583 -48,564 0.09% 2,720,199
2023-11-06 2023-11-02 2.615 992,147 +11,656 0.11% 2,594,611
2023-10-30 2023-10-26 2.625 980,491 -11,656 0.10% 2,574,224
2023-10-16 2023-10-12 2.625 992,147 +48,564 0.11% 2,604,826
2023-08-02 2023-07-31 2.862 943,583 -34,966 0.10% 2,700,769
2023-06-12 2023-06-08 2.965 978,549 -33,023 0.10% 2,901,600
2023-06-09 2023-06-07 2.965 1,011,572 -31,080 0.11% 2,999,520
2023-06-06 2023-06-02 2.934 1,042,652 -9,713 0.11% 3,059,474
2023-06-05 2023-06-01 2.914 1,052,365 -41,279 0.11% 3,066,305
2023-06-02 2023-05-31 2.780 1,093,644 -5,827 0.12% 3,040,201
2023-06-01 2023-05-30 2.800 1,099,471 -19,426 0.12% 3,079,039
2023-05-31 2023-05-29 2.728 1,118,897 -75,758 0.12% 3,052,801
2023-05-30 2023-05-25 2.698 1,194,655 -33,023 0.13% 3,222,600
2023-05-25 2023-05-23 2.698 1,227,678 -1,943 0.13% 3,311,680
2023-05-24 2023-05-22 2.770 1,229,621 -19,425 0.13% 3,405,541
2023-05-23 2023-05-19 2.749 1,249,046 -9,713 0.13% 3,433,620
2023-05-19 2023-05-17 2.708 1,258,759 -9,712 0.13% 3,408,481
2023-05-18 2023-05-16 2.687 1,268,471 -5,828 0.13% 3,408,659
2023-04-25 2023-04-21 2.873 1,274,299 -15,540 0.13% 3,660,480
2023-04-24 2023-04-20 2.883 1,289,839 -1,943 0.14% 3,718,400
2023-04-19 2023-04-17 2.883 1,291,782 -19,425 0.14% 3,724,001
2023-04-18 2023-04-14 2.903 1,311,207 -29,138 0.14% 3,807,000
2023-04-17 2023-04-13 2.842 1,340,345 -60,218 0.14% 3,808,800
2023-04-13 2023-04-11 2.708 1,400,563 -1,943 0.15% 3,792,459
2023-04-12 2023-04-06 2.749 1,402,506 -52,448 0.15% 3,855,481
2023-03-23 2023-03-21 2.265 1,454,954 +194,253 0.15% 3,295,600
2023-02-22 2023-02-20 2.214 1,260,701 -971 0.13% 2,790,700
2023-02-01 2023-01-30 2.193 1,261,672 -75,759 0.13% 2,766,869
2023-01-31 2023-01-27 2.152 1,337,431 -25,253 0.13% 2,877,930
2023-01-05 2023-01-03 2.183 1,362,684 -5,827 0.14% 2,974,360
2023-01-03 2022-12-29 2.193 1,368,511 -3,886 0.14% 3,001,169
2022-11-09 2022-11-07 2.059 1,372,397 -38,850 0.14% 2,826,001
2022-11-03 2022-11-01 1.843 1,411,247 -9,713 0.14% 2,600,870
2022-10-13 2022-10-11 1.689 1,420,960 +29,138 0.14% 2,399,320
2022-09-01 2022-08-30 1.864 1,391,822 +38,851 0.14% 2,593,730
2022-08-08 2022-08-04 1.956 1,352,971 +29,138 0.14% 2,646,699
2022-08-03 2022-08-01 2.069 1,323,833 -23,311 0.13% 2,739,629
2022-07-29 2022-07-27 2.100 1,347,144 +29,138 0.14% 2,829,481
2022-07-28 2022-07-26 2.111 1,318,006 +29,138 0.13% 2,781,851
2022-07-25 2022-07-21 2.255 1,288,868 +11,655 0.13% 2,906,130
2022-07-20 2022-07-18 2.399 1,277,213 +11,656 0.13% 3,063,951
2022-07-12 2022-07-08 2.224 1,265,557 +19,425 0.13% 2,814,479
2022-06-30 2022-06-28 2.317 1,246,132 +33,023 0.13% 2,886,750
2022-06-10 2022-06-08 2.327 1,213,109 -7,770 0.12% 2,822,740
2022-06-07 2022-06-02 2.172 1,220,879 -71,874 0.12% 2,652,269
2022-06-02 2022-05-31 2.502 1,292,753 +90,323 0.13% 3,234,018
2022-05-27 2022-05-25 2.502 1,202,430 -3,613 0.13% 3,008,061
2022-05-18 2022-05-16 2.358 1,206,043 -72,272 0.13% 2,843,550
2022-05-16 2022-05-12 2.291 1,278,315 +10,840 0.14% 2,929,049
2022-05-11 2022-05-06 2.369 1,267,475 +21,682 0.14% 3,002,421
2022-05-03 2022-04-28 2.524 1,245,793 -30,716 0.14% 3,144,120
2022-04-29 2022-04-27 2.513 1,276,509 -10,840 0.14% 3,207,511
2022-04-27 2022-04-25 2.214 1,287,349 +10,840 0.14% 2,849,999
2022-03-17 2022-03-15 2.302 1,276,509 -32,522 0.14% 2,939,041
2022-03-15 2022-03-11 2.646 1,309,031 +9,034 0.14% 3,463,110
2022-03-08 2022-03-04 3.199 1,299,997 -43,363 0.14% 4,158,710
2022-02-25 2022-02-23 3.166 1,343,360 -54,205 0.15% 4,252,819
2022-02-22 2022-02-18 3.243 1,397,565 -45,170 0.15% 4,532,711
2022-02-21 2022-02-17 3.276 1,442,735 -5,420 0.16% 4,727,121
2022-02-18 2022-02-16 3.310 1,448,155 -3,614 0.16% 4,792,969
2022-02-16 2022-02-14 3.188 1,451,769 -142,286 0.16% 4,628,161
2022-02-15 2022-02-11 3.232 1,594,055 -9,034 0.17% 5,152,341
2022-02-14 2022-02-10 3.155 1,603,089 +10,841 0.17% 5,057,326
2022-02-11 2022-02-09 3.022 1,592,248 -5,420 0.17% 4,811,625
2022-02-08 2022-02-04 2.944 1,597,668 -7,228 0.17% 4,704,209
2022-02-07 2022-01-31 2.900 1,604,896 -5,420 0.17% 4,654,431
2022-01-28 2022-01-26 2.712 1,610,316 -27,102 0.17% 4,367,125
2022-01-27 2022-01-25 2.712 1,637,418 +23,940 0.18% 4,440,625
2022-01-25 2022-01-21 2.690 1,613,478 -84,920 0.17% 4,339,980
2022-01-21 2022-01-19 2.457 1,698,398 -23,488 0.18% 4,173,600
2022-01-20 2022-01-18 2.457 1,721,886 -23,489 0.21% 4,231,319
2022-01-17 2022-01-13 2.546 1,745,375 -117,442 0.21% 4,443,601
2022-01-14 2022-01-12 2.524 1,862,817 +39,750 0.23% 4,701,360
2022-01-12 2022-01-10 2.446 1,823,067 -45,171 0.22% 4,459,779
2022-01-06 2022-01-04 2.513 1,868,238 -1,806 0.23% 4,694,361
2021-12-28 2021-12-22 2.646 1,870,044 -41,557 0.23% 4,947,299
2021-12-22 2021-12-20 2.468 1,911,601 -19,875 0.23% 4,718,680
2021-12-20 2021-12-16 2.568 1,931,476 -27,102 0.24% 4,960,160
2021-12-14 2021-12-10 2.480 1,958,578 -9,034 0.24% 4,856,320
2021-12-13 2021-12-09 2.468 1,967,612 +115,636 0.24% 4,856,940
2021-12-03 2021-12-01 2.435 1,851,976 -18,068 0.23% 4,509,999
2021-12-01 2021-11-29 2.424 1,870,044 -81,307 0.23% 4,533,299
2021-11-30 2021-11-26 2.402 1,951,351 -28,909 0.24% 4,687,201
2021-11-26 2021-11-24 2.313 1,980,260 -28,908 0.24% 4,581,281
2021-11-25 2021-11-23 2.103 2,009,168 -102,988 0.25% 4,225,599
2021-11-24 2021-11-22 2.103 2,112,156 -317,998 0.26% 4,442,199
2021-11-16 2021-11-12 1.893 2,430,154 -12,648 0.30% 4,599,899
2021-11-15 2021-11-11 1.815 2,442,802 -25,295 0.30% 4,434,560
2021-10-19 2021-10-15 1.893 2,468,097 +10,841 0.30% 4,671,719
2021-10-04 2021-09-29 1.959 2,457,256 +28,908 0.30% 4,814,399
2021-09-17 2021-09-15 2.325 2,428,348 -10,840 0.30% 5,644,801
2021-09-16 2021-09-14 2.402 2,439,188 -148,158 0.30% 5,858,999
2021-09-14 2021-09-10 2.446 2,587,346 -469,770 0.32% 6,329,439
2021-09-10 2021-09-08 2.347 3,057,116 +10,841 0.37% 7,174,080
2021-09-09 2021-09-07 2.247 3,046,275 +135,510 0.37% 6,845,159
2021-09-08 2021-09-06 2.125 2,910,765 +45,170 0.36% 6,186,240
2021-09-03 2021-09-01 2.147 2,865,595 +65,045 0.35% 6,153,681
2021-08-31 2021-08-27 2.192 2,800,550 -128,283 0.34% 6,138,001
2021-08-30 2021-08-26 2.192 2,928,833 -3,613 0.36% 6,419,160
2021-08-18 2021-08-16 2.170 2,932,446 -596,247 0.36% 6,362,159
2021-08-12 2021-08-10 2.004 3,528,693 -27,102 0.43% 7,069,861
2021-08-06 2021-08-04 1.904 3,555,795 -343,293 0.43% 6,769,921
2021-08-05 2021-08-03 1.826 3,899,088 -1,271,991 0.48% 7,121,400
2021-08-03 2021-07-30 1.826 5,171,079 -64,142 0.63% 9,444,599
2021-07-29 2021-07-27 1.804 5,235,221 -36,136 0.64% 9,445,850
2021-07-28 2021-07-26 1.904 5,271,357 -411,952 0.64% 10,036,200
2021-07-26 2021-07-22 2.059 5,683,309 -112,474 0.70% 11,701,260
2021-07-20 2021-07-16 2.103 5,795,783 +85,824 0.71% 12,189,451
2021-07-19 2021-07-15 2.059 5,709,959 -348,714 0.70% 11,756,129
2021-07-16 2021-07-14 1.926 6,058,673 -32,071 0.74% 11,669,310
2021-07-15 2021-07-13 1.970 6,090,744 +352,327 0.74% 12,000,761
2021-07-14 2021-07-12 1.937 5,738,417 +61,432 0.70% 11,116,001
2021-07-12 2021-07-08 1.926 5,676,985 -36,136 0.69% 10,934,160
2021-07-09 2021-07-07 1.992 5,713,121 +33,426 0.70% 11,383,200
2021-07-07 2021-07-05 2.004 5,679,695 -602,118 0.69% 11,379,469
2021-07-06 2021-07-02 2.070 6,281,813 +20,326 0.77% 13,003,044
2021-07-02 2021-06-29 2.103 6,261,487 +90,340 0.77% 13,168,900
2021-06-28 2021-06-24 2.136 6,171,147 +36,588 0.75% 13,183,831
2021-06-25 2021-06-23 2.103 6,134,559 +28,006 0.75% 12,901,950
2021-06-23 2021-06-21 2.059 6,106,553 +361,361 0.75% 12,572,669
2021-06-22 2021-06-18 2.147 5,745,192 +3,162 0.70% 12,337,430
2021-06-18 2021-06-16 2.147 5,742,030 +180,681 0.70% 12,330,640
2021-06-17 2021-06-15 2.269 5,561,349 +157,643 0.68% 12,619,799
2021-06-16 2021-06-11 2.325 5,403,706 +9,034 0.66% 12,561,151
2021-06-15 2021-06-10 2.269 5,394,672 +18,068 0.66% 12,241,576
2021-06-11 2021-06-09 2.203 5,376,604 +90,341 0.66% 11,843,486
2021-06-09 2021-06-07 2.059 5,286,263 +434,537 0.65% 10,883,789
2021-06-08 2021-06-04 2.026 4,851,726 +525,780 0.59% 9,828,014
2021-06-07 2021-06-03 2.081 4,325,946 +62,787 0.53% 9,002,381
2021-06-04 2021-06-02 2.026 4,263,159 +289,089 0.52% 8,635,770
2021-06-03 2021-06-01 2.037 3,974,070 +271,021 0.49% 8,094,160
2021-06-01 2021-05-28 2.048 3,703,049 +108,408 0.45% 7,583,149
2021-05-31 2021-05-27 1.970 3,594,641 +600,763 0.44% 7,082,620
2021-05-28 2021-05-26 1.970 2,993,878 +261,987 0.37% 5,898,920
2021-05-27 2021-05-25 1.926 2,731,891 +45,170 0.33% 5,261,760
2021-05-26 2021-05-24 1.937 2,686,721 +42,460 0.33% 5,204,500
2021-05-25 2021-05-21 1.904 2,644,261 +135,511 0.32% 5,034,440
2021-05-20 2021-05-17 1.959 2,508,750 +27,102 0.31% 4,915,289
2021-05-18 2021-05-14 1.904 2,481,648 +252,953 0.30% 4,724,839
2021-05-17 2021-05-13 1.937 2,228,695 +124,669 0.27% 4,317,249
2021-05-12 2021-05-10 2.092 2,104,026 -57,818 0.26% 4,401,810
2021-05-11 2021-05-07 2.092 2,161,844 -196,490 0.26% 4,522,771
2021-05-06 2021-05-04 2.004 2,358,334 -27,102 0.29% 4,725,005
2021-05-04 2021-04-30 1.837 2,385,436 -54,204 0.29% 4,383,230
2021-05-03 2021-04-29 1.882 2,439,640 -23,037 0.30% 4,590,850
2021-04-30 2021-04-28 1.738 2,462,677 +203,718 0.30% 4,279,820
2021-04-14 2021-04-12 1.771 2,258,959 -35,233 0.31% 4,000,799
2021-04-13 2021-04-09 1.815 2,294,192 -212,752 0.31% 4,164,780
2021-04-09 2021-04-07 2.070 2,506,944 +238,951 0.34% 5,189,251
2021-04-01 2021-03-30 2.026 2,267,993 +32,974 0.31% 4,594,214
2021-03-31 2021-03-29 2.048 2,235,019 +188,359 0.30% 4,576,899
2021-03-24 2021-03-22 2.280 2,046,660 -159,450 0.28% 4,666,931
2021-03-23 2021-03-19 2.280 2,206,110 +9,034 0.30% 5,030,519
2021-03-22 2021-03-18 2.369 2,197,076 -56,915 0.30% 5,204,479
2021-03-16 2021-03-12 2.159 2,253,991 -45,170 0.30% 4,865,251
2021-03-12 2021-03-10 2.037 2,299,161 -58,269 0.31% 4,682,800
2021-03-11 2021-03-09 2.004 2,357,430 +34,329 0.32% 4,723,194
2021-03-10 2021-03-08 1.970 2,323,101 +45,170 0.31% 4,577,270
2021-03-09 2021-03-05 2.081 2,277,931 +117,442 0.31% 4,740,420
2021-03-08 2021-03-04 2.170 2,160,489 -45,170 0.29% 4,687,341
2021-03-05 2021-03-03 2.236 2,205,659 +9,034 0.30% 4,931,831
2021-03-04 2021-03-02 2.114 2,196,625 +93,954 0.30% 4,644,166
2021-03-02 2021-02-26 2.247 2,102,671 -11,292 0.28% 4,724,826
2021-03-01 2021-02-25 2.358 2,113,963 -2,710 0.29% 4,984,199
2021-02-26 2021-02-24 2.280 2,116,673 -78,145 0.29% 4,826,579
2021-02-24 2021-02-22 2.657 2,194,818 -252,049 0.30% 5,830,800
2021-02-22 2021-02-18 2.900 2,446,867 +283,668 0.33% 7,096,269
2021-02-19 2021-02-17 2.690 2,163,199 -121,959 0.29% 5,818,636
2021-02-18 2021-02-16 2.535 2,285,158 -74,079 0.31% 5,792,555
2021-02-17 2021-02-11 2.568 2,359,237 -9,034 0.32% 6,058,679
2021-02-16 2021-02-09 2.601 2,368,271 -3,162 0.32% 6,160,524
2021-02-10 2021-02-08 2.634 2,371,433 -45,170 0.32% 6,247,500
2021-02-09 2021-02-05 2.480 2,416,603 -54,204 0.33% 5,991,999
2021-02-08 2021-02-04 2.623 2,470,807 -18,069 0.33% 6,481,949
2021-02-05 2021-02-03 2.723 2,488,876 -214,558 0.34% 6,777,301
2021-02-04 2021-02-02 2.325 2,703,434 -191,973 0.37% 6,284,251
2021-02-01 2021-01-28 1.926 2,895,407 -109,763 0.39% 5,576,700
2021-01-29 2021-01-27 2.048 3,005,170 +7,227 0.41% 6,154,024
2021-01-28 2021-01-26 2.015 2,997,943 +27,102 0.41% 6,039,670
2021-01-27 2021-01-25 2.092 2,970,841 +9,034 0.40% 6,215,265
2021-01-25 2021-01-21 2.291 2,961,807 +101,633 0.40% 6,786,495
2021-01-22 2021-01-20 2.380 2,860,174 +63,238 0.39% 6,806,899
2021-01-21 2021-01-19 2.380 2,796,936 -17,616 0.38% 6,656,400
2021-01-20 2021-01-18 2.325 2,814,552 -9,034 0.38% 6,542,549
2021-01-18 2021-01-14 2.192 2,823,586 -9,034 0.38% 6,188,489
2021-01-15 2021-01-13 2.114 2,832,620 -12,196 0.38% 5,988,804
2021-01-14 2021-01-12 1.948 2,844,816 -9,034 0.38% 5,542,239
2021-01-12 2021-01-08 1.793 2,853,850 +9,034 0.39% 5,117,579
2021-01-08 2021-01-06 1.826 2,844,816 -9,034 0.38% 5,195,849
2021-01-06 2021-01-04 1.826 2,853,850 -166,227 0.39% 5,212,349
2021-01-05 2020-12-31 1.716 3,020,077 +10,390 0.41% 5,181,651
2021-01-04 2020-12-29 1.594 3,009,687 -51,494 0.41% 4,797,359
2020-12-11 2020-12-09 1.683 3,061,181 -45,171 0.41% 5,150,519
2020-12-10 2020-12-08 1.705 3,106,352 -4,517 0.42% 5,295,291
2020-12-08 2020-12-04 1.705 3,110,869 -6,775 0.42% 5,302,991
2020-12-02 2020-11-30 1.771 3,117,644 +14,454 0.42% 5,521,600
2020-11-27 2020-11-25 1.771 3,103,190 -61,431 0.42% 5,496,001
2020-11-26 2020-11-24 1.826 3,164,621 -9,034 0.43% 5,779,950
2020-11-23 2020-11-19 1.638 3,173,655 +18,068 0.43% 5,199,240
2020-11-17 2020-11-13 1.539 3,155,587 +33,426 0.43% 4,855,270
2020-11-10 2020-11-06 1.550 3,122,161 +4,969 0.42% 4,838,400
2020-11-09 2020-11-05 1.528 3,117,192 -162,161 0.42% 4,761,689
2020-11-05 2020-11-03 1.505 3,279,353 -162,161 0.44% 4,936,800
2020-11-04 2020-11-02 1.472 3,441,514 -452 0.46% 5,066,635
2020-11-03 2020-10-30 1.472 3,441,966 +54,204 0.46% 5,067,300
2020-11-02 2020-10-29 1.494 3,387,762 +180,681 0.46% 5,062,501
2020-10-28 2020-10-23 1.528 3,207,081 -204,621 0.43% 4,899,000
2020-09-28 2020-09-24 1.561 3,411,702 -23,488 0.46% 5,324,865
2020-09-04 2020-09-02 1.583 3,435,190 +10,841 0.46% 5,437,575
2020-09-03 2020-09-01 1.649 3,424,349 -16,262 0.46% 5,647,844
2020-08-21 2020-08-19 1.771 3,440,611 +47,429 0.46% 6,093,601
2020-08-11 2020-08-07 1.771 3,393,182 +29,361 0.46% 6,009,600
2020-08-05 2020-08-03 1.837 3,363,821 -37,040 0.45% 6,181,009
2020-08-03 2020-07-30 1.860 3,400,861 +84,920 0.46% 6,324,360
2020-07-31 2020-07-29 1.871 3,315,941 +158,095 0.45% 6,203,145
2020-07-27 2020-07-23 1.550 3,157,846 +120,153 0.43% 4,893,701
2020-07-23 2020-07-21 1.572 3,037,693 +90,340 0.41% 4,774,750
2020-07-22 2020-07-20 1.627 2,947,353 +137,769 0.40% 4,795,876
2020-07-13 2020-07-09 1.229 2,809,584 +30,716 0.38% 3,452,100
2020-07-09 2020-07-07 1.207 2,778,868 +166,678 0.38% 3,352,840
2020-07-08 2020-07-06 1.218 2,612,190 +16,261 0.35% 3,180,650
2020-05-28 2020-05-26 1.052 2,595,929 +1,807 0.35% 2,729,825
2020-05-26 2020-05-22 1.041 2,594,122 +66,400 0.35% 2,699,210
2020-05-21 2020-05-19 1.085 2,527,722 +68,207 0.34% 2,742,040
2020-05-14 2020-05-12 1.074 2,459,515 +54,204 0.33% 2,640,825
2020-05-05 2020-04-29 1.096 2,405,311 +1,807 0.32% 2,635,875
2020-04-23 2020-04-21 1.096 2,403,504 +45,170 0.32% 2,633,895
2020-04-21 2020-04-17 1.140 2,358,334 +45,170 0.32% 2,688,815
2020-04-07 2020-04-03 1.129 2,313,164 +168,033 0.31% 2,611,710
2020-04-01 2020-03-30 1.195 2,145,131 -71,820 0.29% 2,564,460
2020-03-30 2020-03-26 1.162 2,216,951 -18,068 0.30% 2,576,700
2020-03-27 2020-03-25 1.151 2,235,019 +31,619 0.30% 2,572,960
2020-03-23 2020-03-19 1.052 2,203,400 +56,914 0.30% 2,317,050
2020-03-20 2020-03-18 1.107 2,146,486 +18,068 0.29% 2,376,000
2020-03-17 2020-03-13 1.339 2,128,418 +38,395 0.29% 2,850,760
2020-03-16 2020-03-12 1.328 2,090,023 +18,068 0.28% 2,776,200
2020-03-12 2020-03-10 1.417 2,071,955 +19,423 0.28% 2,935,680
2020-03-11 2020-03-09 1.428 2,052,532 +27,102 0.28% 2,930,880
2020-03-05 2020-03-03 1.494 2,025,430 -18,068 0.27% 3,026,700
2020-03-03 2020-02-28 1.417 2,043,498 +27,102 0.28% 2,895,360
2020-03-02 2020-02-27 1.450 2,016,396 -27,102 0.27% 2,923,920
2020-02-27 2020-02-25 1.439 2,043,498 +27,102 0.28% 2,940,600
2020-02-25 2020-02-21 1.494 2,016,396 +13,551 0.27% 3,013,200
2020-02-14 2020-02-12 1.483 2,002,845 +42,009 0.27% 2,970,780
2020-02-05 2020-02-03 1.362 1,960,836 -50,139 0.26% 2,669,714
2020-02-03 2020-01-30 1.362 2,010,975 +90,340 0.27% 2,737,980
2020-01-03 2019-12-31 1.439 1,920,635 +903 0.26% 2,763,800
2019-12-30 2019-12-24 1.362 1,919,732 -49,687 0.26% 2,613,751
2019-12-27 2019-12-20 1.373 1,969,419 +49,687 0.27% 2,703,200
2019-12-23 2019-12-19 1.362 1,919,732 +83,113 0.26% 2,613,751
2019-12-20 2019-12-18 1.362 1,836,619 +7,228 0.25% 2,500,591
2019-11-14 2019-11-12 1.339 1,829,391 +4,065 0.25% 2,450,250
2019-10-23 2019-10-21 1.229 1,825,326 -84,920 0.25% 2,242,755
2019-09-18 2019-09-16 1.284 1,910,246 +14,906 0.26% 2,452,820
2019-07-08 2019-07-04 1.229 1,895,340 +6,776 0.26% 2,328,780
2019-07-05 2019-07-03 1.240 1,888,564 +3,162 0.26% 2,341,360
2019-06-14 2019-06-12 1.129 1,885,402 +81,306 0.25% 2,128,740
2019-06-04 2019-05-31 1.197 1,804,096 +68,727 0.24% 2,159,133
2019-05-29 2019-05-27 1.185 1,735,369 -6,951 0.24% 2,056,911
2019-05-16 2019-05-14 1.300 1,742,320 -19,987 0.24% 2,265,649
2019-05-15 2019-05-10 1.335 1,762,307 -19,118 0.25% 2,352,480
2019-04-23 2019-04-17 1.611 1,781,425 +98,630 0.25% 2,870,000
2019-04-17 2019-04-15 1.657 1,682,795 -6,517 0.24% 2,788,560
2019-04-15 2019-04-11 1.611 1,689,312 -6,518 0.24% 2,721,600
2019-03-26 2019-03-22 1.807 1,695,830 +22,160 0.24% 3,063,856
2019-03-15 2019-03-13 1.784 1,673,670 +16,945 0.24% 2,985,299
2019-03-06 2019-03-04 1.887 1,656,725 -2,607 0.23% 3,126,660
2019-02-27 2019-02-25 1.922 1,659,332 +869 0.23% 3,188,865
2019-02-22 2019-02-20 1.853 1,658,463 +3,476 0.23% 3,072,685
2019-02-21 2019-02-19 1.818 1,654,987 -86,899 0.23% 3,009,110
2019-02-20 2019-02-18 1.807 1,741,886 +86,899 0.24% 3,147,065
2019-02-13 2019-02-11 1.600 1,654,987 +8,690 0.23% 2,647,255
2019-01-18 2019-01-16 1.554 1,646,297 -21,725 0.23% 2,557,575
2019-01-17 2019-01-15 1.531 1,668,022 +2,607 0.23% 2,552,935
2019-01-16 2019-01-14 1.473 1,665,415 -869 0.23% 2,453,120
2018-12-17 2018-12-13 1.542 1,666,284 +2,607 0.23% 2,569,450
2018-12-05 2018-12-03 1.600 1,663,677 +13,035 0.23% 2,661,155
2018-11-20 2018-11-16 1.531 1,650,642 +24,331 0.23% 2,526,335
2018-11-19 2018-11-15 1.554 1,626,311 +86,899 0.23% 2,526,526
2018-11-13 2018-11-09 1.461 1,539,412 +29,980 0.22% 2,249,805
2018-10-31 2018-10-29 1.461 1,509,432 +30,849 0.21% 2,205,990
2018-10-29 2018-10-25 1.484 1,478,583 +128,611 0.21% 2,194,936
2018-10-26 2018-10-24 1.531 1,349,972 +44,318 0.19% 2,066,154
2018-09-18 2018-09-14 1.703 1,305,654 +25,635 0.18% 2,223,700
2018-09-14 2018-09-12 1.657 1,280,019 +6,083 0.18% 2,121,120
2018-09-13 2018-09-11 1.646 1,273,936 +26,070 0.18% 2,096,380
2018-09-07 2018-09-05 1.772 1,247,866 -39,539 0.18% 2,211,439
2018-09-06 2018-09-04 1.818 1,287,405 -15,208 0.18% 2,340,769
2018-09-04 2018-08-31 1.853 1,302,613 -434 0.18% 2,413,391
2018-08-31 2018-08-29 1.853 1,303,047 -793,386 0.18% 2,414,195
2018-08-30 2018-08-28 1.887 2,096,433 -12,166 0.29% 3,956,500
2018-08-15 2018-08-13 1.864 2,108,599 +59,960 0.30% 3,930,930
2018-08-14 2018-08-10 1.922 2,048,639 +17,380 0.29% 3,937,026
2018-08-07 2018-08-03 1.933 2,031,259 +39,539 0.29% 3,927,000
2018-07-23 2018-07-19 1.933 1,991,720 +7,821 0.28% 3,850,560
2018-07-20 2018-07-18 1.968 1,983,899 -8,690 0.28% 3,903,930
2018-07-17 2018-07-13 2.037 1,992,589 +43,449 0.28% 4,058,610
2018-06-27 2018-06-25 2.060 1,949,140 +2,173 0.27% 4,014,971
2018-06-26 2018-06-22 2.129 1,946,967 +434 0.27% 4,144,925
2018-06-21 2018-06-19 2.002 1,946,533 -86,898 0.27% 3,897,601
2018-06-14 2018-06-12 2.117 2,033,431 -557,021 0.29% 4,305,599
2018-06-13 2018-06-11 2.486 2,590,452 +43,449 0.36% 6,438,959
2018-06-12 2018-06-08 2.532 2,547,003 -173,798 0.36% 6,448,200
2018-06-06 2018-06-04 2.730 2,720,801 +173,798 0.38% 7,427,351
2018-06-05 2018-06-01 2.765 2,547,003 +77,517 0.36% 7,043,600
2018-05-11 2018-05-09 2.801 2,469,486 -25,276 0.36% 6,917,161
2018-04-30 2018-04-26 2.635 2,494,762 +24,434 0.36% 6,573,421
2018-04-27 2018-04-25 2.694 2,470,328 -13,481 0.36% 6,655,640
2018-04-25 2018-04-23 2.694 2,483,809 -15,166 0.36% 6,691,961
2018-04-18 2018-04-16 2.777 2,498,975 -12,638 0.36% 6,940,441
2018-04-16 2018-04-12 2.825 2,511,613 -7,582 0.36% 7,094,781
2018-04-11 2018-04-09 2.813 2,519,195 -44,234 0.36% 7,086,299
2018-04-09 2018-04-04 2.777 2,563,429 +8,426 0.37% 7,119,450
2018-03-29 2018-03-27 2.955 2,555,003 +15,165 0.37% 7,550,924
2018-03-28 2018-03-26 2.849 2,539,838 -16,851 0.37% 7,234,801
2018-03-27 2018-03-23 2.682 2,556,689 +16,430 0.37% 6,857,971
2018-03-23 2018-03-21 2.801 2,540,259 +33,702 0.37% 7,115,400
2018-03-21 2018-03-19 2.837 2,506,557 +16,850 0.36% 7,110,249
2018-03-20 2018-03-16 2.837 2,489,707 +14,324 0.36% 7,062,451
2018-03-19 2018-03-15 2.849 2,475,383 -18,115 0.36% 7,051,199
2018-03-15 2018-03-13 2.813 2,493,498 +16,851 0.36% 7,014,015
2018-03-07 2018-03-05 2.789 2,476,647 +7,161 0.36% 6,907,824
2018-03-01 2018-02-27 3.003 2,469,486 +8,426 0.36% 7,415,431
2018-02-28 2018-02-26 2.908 2,461,060 +16,851 0.36% 7,156,449
2018-02-21 2018-02-15 2.670 2,444,209 +12,216 0.35% 6,527,249
2018-02-20 2018-02-13 2.528 2,431,993 -46,339 0.35% 6,148,246
2018-02-12 2018-02-08 2.635 2,478,332 +25,697 0.36% 6,530,129
2018-02-09 2018-02-07 2.647 2,452,635 -84,254 0.36% 6,491,531
2018-02-08 2018-02-06 2.682 2,536,889 +76,250 0.37% 6,804,860
2018-02-07 2018-02-05 2.908 2,460,639 +10,953 0.36% 7,155,225
2018-02-06 2018-02-02 2.967 2,449,686 +16,851 0.35% 7,268,750
2018-02-02 2018-01-31 2.825 2,432,835 -29,489 0.35% 6,872,250
2018-01-31 2018-01-29 2.955 2,462,324 -21,064 0.36% 7,277,025
2018-01-30 2018-01-26 2.908 2,483,388 -23,591 0.36% 7,221,376
2018-01-29 2018-01-25 2.860 2,506,979 -21,906 0.36% 7,170,956
2018-01-26 2018-01-24 2.872 2,528,885 -2,949 0.37% 7,263,631
2018-01-25 2018-01-23 2.825 2,531,834 -10,531 0.37% 7,151,901
2018-01-24 2018-01-22 2.860 2,542,365 -29,489 0.37% 7,272,174
2018-01-23 2018-01-19 2.849 2,571,854 +7,583 0.37% 7,325,999
2018-01-22 2018-01-18 2.849 2,564,271 -42,127 0.37% 7,304,399
2018-01-19 2018-01-17 2.896 2,606,398 -29,068 0.38% 7,548,139
2018-01-18 2018-01-16 2.599 2,635,466 -19,800 0.38% 6,850,320
2018-01-17 2018-01-15 2.587 2,655,266 -25,697 0.38% 6,870,271
2018-01-16 2018-01-12 2.635 2,680,963 +16,851 0.39% 7,064,039
2018-01-11 2018-01-09 2.599 2,664,112 +77,513 0.39% 6,924,779
2018-01-10 2018-01-08 2.611 2,586,599 +38,336 0.37% 6,754,001
2018-01-09 2018-01-05 2.528 2,548,263 +41,706 0.37% 6,442,185
2018-01-08 2018-01-04 2.528 2,506,557 +24,855 0.36% 6,336,749
2018-01-05 2018-01-03 2.481 2,481,702 +9,689 0.36% 6,156,094
2018-01-04 2018-01-02 2.445 2,472,013 +77,935 0.36% 6,044,039
2018-01-03 2017-12-29 2.386 2,394,078 +110,794 0.35% 5,711,414
2018-01-02 2017-12-28 2.314 2,283,284 +17,693 0.33% 5,284,500
2017-12-29 2017-12-27 2.255 2,265,591 -58,556 0.33% 5,109,100
2017-12-28 2017-12-22 2.231 2,324,147 -42,127 0.34% 5,185,979
2017-12-22 2017-12-20 2.125 2,366,274 -64,876 0.34% 5,027,214
2017-12-21 2017-12-19 2.184 2,431,150 -82,569 0.35% 5,309,320
2017-12-19 2017-12-15 2.231 2,513,719 -843 0.36% 5,608,980
2017-12-12 2017-12-08 2.350 2,514,562 +42,128 0.36% 5,909,311
2017-12-11 2017-12-07 2.267 2,472,434 -40,864 0.36% 5,604,894
2017-12-08 2017-12-06 2.350 2,513,298 -87,624 0.36% 5,906,341
2017-12-06 2017-12-04 2.314 2,600,922 -8,425 0.38% 6,019,650
2017-12-05 2017-12-01 2.398 2,609,347 +53,080 0.38% 6,255,939
2017-12-04 2017-11-30 2.362 2,556,267 +42,127 0.37% 6,037,659
2017-12-01 2017-11-29 2.433 2,514,140 -42,127 0.36% 6,117,199
2017-11-29 2017-11-27 2.374 2,556,267 -15,587 0.37% 6,067,999
2017-11-23 2017-11-21 2.374 2,571,854 +131,857 0.37% 6,104,999
2017-11-22 2017-11-20 2.421 2,439,997 +3,370 0.35% 5,907,841
2017-11-21 2017-11-17 2.552 2,436,627 -252,762 0.35% 6,217,801
2017-11-16 2017-11-14 2.730 2,689,389 +42,127 0.39% 7,341,601
2017-11-15 2017-11-13 2.777 2,647,262 +84,254 0.38% 7,352,281
2017-11-13 2017-11-09 2.611 2,563,008 -602,837 0.37% 6,692,401
2017-11-09 2017-11-07 2.647 3,165,845 -56,872 0.46% 8,379,225
2017-11-08 2017-11-06 2.777 3,222,717 -9,268 0.47% 8,950,501
2017-11-07 2017-11-03 2.849 3,231,985 +32,438 0.47% 9,206,401
2017-11-03 2017-11-01 2.730 3,199,547 +722,479 0.46% 8,734,251
2017-11-02 2017-10-31 2.754 2,477,068 -36,651 0.36% 6,820,799
2017-11-01 2017-10-30 2.718 2,513,719 -13,902 0.36% 6,832,215
2017-10-31 2017-10-27 2.849 2,527,621 +40,863 0.37% 7,200,000
2017-10-30 2017-10-26 2.872 2,486,758 -173,563 0.36% 7,142,631
2017-10-27 2017-10-25 2.896 2,660,321 -8,425 0.39% 7,704,300
2017-10-25 2017-10-23 2.955 2,668,746 -21,485 0.39% 7,887,074
2017-10-24 2017-10-20 2.943 2,690,231 -9,268 0.39% 7,918,640
2017-10-23 2017-10-19 2.920 2,699,499 -182,410 0.39% 7,881,840
2017-10-20 2017-10-18 3.181 2,881,909 +31,174 0.42% 9,166,940
2017-10-19 2017-10-17 3.264 2,850,735 +16,851 0.41% 9,304,625
2017-10-18 2017-10-16 3.371 2,833,884 +22,748 0.41% 9,552,339
2017-10-17 2017-10-13 3.252 2,811,136 +843 0.41% 9,142,011
2017-10-13 2017-10-11 3.181 2,810,293 -179,461 0.41% 8,939,140
2017-10-12 2017-10-10 3.335 2,989,754 +26,540 0.43% 9,971,284
2017-10-11 2017-10-09 3.335 2,963,214 -37,072 0.43% 9,882,769
2017-10-10 2017-10-06 3.489 3,000,286 -18,957 0.43% 10,469,340
2017-10-09 2017-10-04 3.501 3,019,243 -19,379 0.44% 10,571,325
2017-10-06 2017-10-03 3.489 3,038,622 -32,859 0.44% 10,603,112
2017-10-04 2017-09-29 3.406 3,071,481 +27,804 0.44% 10,462,586
2017-10-03 2017-09-28 3.394 3,043,677 +8,426 0.45% 10,331,751
2017-09-29 2017-09-27 3.573 3,035,251 +46,761 0.45% 10,843,524
2017-09-28 2017-09-26 3.347 2,988,490 -21,906 0.44% 10,002,539
2017-09-27 2017-09-25 3.442 3,010,396 -25,698 0.45% 10,361,698
2017-09-26 2017-09-22 3.762 3,036,094 -217,797 0.45% 11,423,095
2017-09-25 2017-09-21 3.751 3,253,891 +262,030 0.48% 12,203,921
2017-09-22 2017-09-20 3.822 2,991,861 +114,165 0.44% 11,434,222
2017-09-21 2017-09-19 3.762 2,877,696 +362,713 0.43% 10,827,134
2017-09-20 2017-09-18 4.083 2,514,983 +383,356 0.37% 10,268,401
2017-09-19 2017-09-15 3.822 2,131,627 +229,592 0.32% 8,146,600
2017-09-18 2017-09-14 3.489 1,902,035 +49,289 0.28% 6,637,051
2017-09-15 2017-09-13 3.442 1,852,746 +186,623 0.27% 6,377,100
2017-09-14 2017-09-12 3.181 1,666,123 -29,489 0.25% 5,299,699
2017-09-13 2017-09-11 2.896 1,695,612 +45,076 0.25% 4,910,499
2017-09-12 2017-09-08 2.730 1,650,536 -38,757 0.24% 4,505,699
2017-09-11 2017-09-07 2.801 1,689,293 +11,374 0.25% 4,731,799
2017-09-08 2017-09-06 2.765 1,677,919 +23,170 0.25% 4,640,195
2017-09-01 2017-08-30 2.362 1,654,749 +170,193 0.24% 3,908,360
2017-08-30 2017-08-28 2.362 1,484,556 +2,949 0.22% 3,506,380
2017-08-29 2017-08-25 2.350 1,481,607 +61,927 0.22% 3,481,830
2017-08-24 2017-08-21 2.338 1,419,680 +22,327 0.21% 3,319,449
2017-08-21 2017-08-17 2.350 1,397,353 +139,440 0.21% 3,283,830
2017-08-11 2017-08-09 2.374 1,257,913 +44,655 0.19% 2,986,001
2017-08-08 2017-08-04 2.492 1,213,258 +56,871 0.18% 3,024,000
2017-08-07 2017-08-03 2.552 1,156,387 -2,527 0.17% 2,950,876
2017-08-03 2017-08-01 2.552 1,158,914 +12,217 0.17% 2,957,325
2017-08-02 2017-07-31 2.504 1,146,697 +16,008 0.17% 2,871,709
2017-07-31 2017-07-27 2.469 1,130,689 +16,851 0.17% 2,791,360
2017-07-28 2017-07-26 2.481 1,113,838 +8,846 0.16% 2,762,979
2017-07-27 2017-07-25 2.374 1,104,992 +66,561 0.16% 2,623,001
2017-07-26 2017-07-24 2.338 1,038,431 +25,276 0.15% 2,428,025
2017-07-25 2017-07-21 2.255 1,013,155 +8,847 0.15% 2,284,751
2017-07-19 2017-07-17 2.231 1,004,308 -33,280 0.15% 2,240,960
2017-07-13 2017-07-11 2.255 1,037,588 +74,564 0.15% 2,339,849
2017-07-12 2017-07-10 2.219 963,024 -21,063 0.14% 2,137,411
2017-07-10 2017-07-06 2.208 984,087 +8,425 0.15% 2,172,480
2017-07-07 2017-07-05 2.326 975,662 -21,063 0.14% 2,269,681
2017-07-06 2017-07-04 2.326 996,725 -4,213 0.15% 2,318,680
2017-07-05 2017-07-03 2.255 1,000,938 -6,740 0.15% 2,257,200
2017-07-04 2017-06-30 2.065 1,007,678 +43,391 0.15% 2,081,040
2017-07-03 2017-06-29 2.065 964,287 +11,374 0.14% 1,991,429
2017-06-30 2017-06-28 2.065 952,913 -15,587 0.14% 1,967,940
2017-06-22 2017-06-20 1.958 968,500 -80,041 0.14% 1,896,675
2017-06-20 2017-06-16 1.899 1,048,541 +23,169 0.16% 1,991,199
2017-06-19 2017-06-15 1.887 1,025,372 -50,552 0.15% 1,935,031
2017-06-15 2017-06-13 1.899 1,075,924 -32,016 0.16% 2,043,200
2017-06-08 2017-06-06 1.935 1,107,940 -84,255 0.16% 2,143,449
2017-06-05 2017-06-01 2.008 1,192,195 +29,437 0.18% 2,393,859
2017-05-24 2017-05-22 1.898 1,162,758 -46,839 0.18% 2,207,401
2017-05-23 2017-05-19 1.789 1,209,597 -23,008 0.18% 2,163,841
2017-05-22 2017-05-18 1.765 1,232,605 +23,008 0.19% 2,175,000
2017-05-17 2017-05-15 1.813 1,209,597 -2,465 0.18% 2,193,281
2017-05-11 2017-05-09 1.740 1,212,062 +6,574 0.18% 2,109,250
2017-04-24 2017-04-20 1.838 1,205,488 -11,093 0.18% 2,215,170
2017-04-21 2017-04-19 1.801 1,216,581 -37,389 0.18% 2,191,139
2017-04-20 2017-04-18 1.765 1,253,970 -139,285 0.19% 2,212,699
2017-04-13 2017-04-11 1.765 1,393,255 -41,087 0.21% 2,458,475
2017-04-11 2017-04-07 1.752 1,434,342 +41,087 0.22% 2,513,521
2017-04-10 2017-04-06 1.777 1,393,255 +171,743 0.21% 2,475,430
2017-03-31 2017-03-29 1.752 1,221,512 -5,341 0.19% 2,140,560
2017-03-21 2017-03-17 1.898 1,226,853 -41,087 0.19% 2,329,080
2017-03-17 2017-03-15 1.862 1,267,940 +41,087 0.19% 2,360,790
2017-03-16 2017-03-14 1.874 1,226,853 +10,272 0.19% 2,299,220
2017-03-15 2017-03-13 1.911 1,216,581 -308,563 0.18% 2,324,384
2017-03-14 2017-03-10 1.935 1,525,144 -40,265 0.23% 2,951,041
2017-03-13 2017-03-09 1.971 1,565,409 -16,434 0.24% 3,086,101
2017-03-07 2017-03-03 2.032 1,581,843 -20,955 0.24% 3,214,749
2017-03-06 2017-03-02 2.008 1,602,798 -63,684 0.24% 3,218,326
2017-03-01 2017-02-27 1.911 1,666,482 +66,971 0.25% 3,183,959
2017-02-28 2017-02-24 1.923 1,599,511 +32,048 0.24% 3,075,471
2017-02-27 2017-02-23 1.947 1,567,463 +20,133 0.24% 3,052,000
2017-02-17 2017-02-15 1.898 1,547,330 +24,241 0.23% 2,937,479
2017-02-15 2017-02-13 1.886 1,523,089 +37,389 0.23% 2,872,925
2017-02-08 2017-02-06 1.838 1,485,700 -2,465 0.23% 2,730,080
2017-01-26 2017-01-24 1.874 1,488,165 -16,435 0.23% 2,788,939
2017-01-20 2017-01-18 1.777 1,504,600 +16,435 0.23% 2,673,260
2017-01-19 2017-01-17 1.862 1,488,165 -70,259 0.23% 2,770,829
2017-01-12 2017-01-10 1.850 1,558,424 -24,652 0.24% 2,882,680
2017-01-06 2017-01-04 1.752 1,583,076 -41,087 0.24% 2,774,160
2016-12-30 2016-12-28 1.643 1,624,163 +24,652 0.25% 2,668,275
2016-12-22 2016-12-20 1.740 1,599,511 -4,108 0.24% 2,783,495
2016-12-20 2016-12-16 1.765 1,603,619 -49,305 0.24% 2,829,674
2016-12-14 2016-12-12 1.765 1,652,924 -8,217 0.25% 2,916,676
2016-12-05 2016-12-01 1.777 1,661,141 -29,172 0.25% 2,951,390
2016-11-30 2016-11-28 1.789 1,690,313 -49,304 0.26% 3,023,791
2016-11-18 2016-11-16 1.813 1,739,617 +21,365 0.26% 3,154,330
2016-11-17 2016-11-15 1.813 1,718,252 -28,350 0.26% 3,115,591
2016-11-16 2016-11-14 1.801 1,746,602 +28,350 0.26% 3,145,741
2016-11-03 2016-11-01 1.752 1,718,252 -24,652 0.26% 3,011,041
2016-10-19 2016-10-17 1.740 1,742,904 +3,287 0.26% 3,033,030
2016-10-17 2016-10-13 1.704 1,739,617 +41,087 0.26% 2,963,800
2016-10-03 2016-09-29 1.801 1,698,530 +49,304 0.26% 3,059,160
2016-09-19 2016-09-14 1.752 1,649,226 -24,652 0.25% 2,890,080
2016-09-15 2016-09-13 1.728 1,673,878 -70,258 0.25% 2,892,540
2016-09-14 2016-09-12 1.704 1,744,136 -11,916 0.26% 2,971,499
2016-09-13 2016-09-09 1.740 1,756,052 +4,109 0.27% 3,055,911
2016-09-12 2016-09-08 1.716 1,751,943 -16,435 0.27% 3,006,120
2016-09-08 2016-09-06 1.631 1,768,378 -16,434 0.27% 2,883,681
2016-08-26 2016-08-24 1.533 1,784,812 -16,435 0.27% 2,736,719
2016-08-22 2016-08-18 1.472 1,801,247 -25,885 0.27% 2,652,320
2016-08-19 2016-08-17 1.472 1,827,132 +25,885 0.28% 2,690,435
2016-08-09 2016-08-05 1.375 1,801,247 -4,931 0.27% 2,476,960
2016-08-03 2016-07-29 1.339 1,806,178 +41,087 0.27% 2,417,801
2016-07-29 2016-07-27 1.326 1,765,091 +82,174 0.27% 2,341,320
2016-07-26 2016-07-22 1.326 1,682,917 +32,869 0.26% 2,232,320
2016-07-12 2016-07-08 1.253 1,650,048 -65,738 0.25% 2,068,241
2016-07-08 2016-07-06 1.278 1,715,786 -57,522 0.26% 2,192,399
2016-07-07 2016-07-05 1.290 1,773,308 +49,304 0.27% 2,287,480
2016-06-28 2016-06-24 1.156 1,724,004 -23,008 0.26% 1,993,100
2016-06-27 2016-06-23 1.168 1,747,012 -65,739 0.26% 2,040,959
2016-06-13 2016-06-08 1.229 1,812,751 -108,470 0.27% 2,228,059
2016-06-03 2016-06-01 1.266 1,921,221 +56,507 0.29% 2,432,937
2016-06-02 2016-05-31 1.279 1,864,714 +63,805 0.29% 2,384,760
2016-05-13 2016-05-11 1.266 1,800,909 -63,805 0.28% 2,280,580
2016-05-12 2016-05-10 1.304 1,864,714 +3,589 0.29% 2,431,520
2016-04-27 2016-04-25 1.392 1,861,125 +73,376 0.29% 2,590,185
2016-04-18 2016-04-14 1.379 1,787,749 -9,969 0.28% 2,465,650
2016-04-15 2016-04-13 1.379 1,797,718 +68,590 0.28% 2,479,399
2016-04-13 2016-04-11 1.379 1,729,128 -13,957 0.27% 2,384,801
2016-04-12 2016-04-08 1.354 1,743,085 -225,712 0.27% 2,360,340
2016-04-11 2016-04-07 1.354 1,968,797 -47,854 0.31% 2,665,980
2016-04-07 2016-04-05 1.291 2,016,651 -86,137 0.32% 2,604,355
2016-04-06 2016-04-01 1.329 2,102,788 -63,806 0.33% 2,794,690
2016-04-01 2016-03-30 1.442 2,166,594 -1,595 0.34% 3,123,975
2016-03-30 2016-03-24 1.354 2,168,189 -43,866 0.34% 2,935,980
2016-03-24 2016-03-22 1.354 2,212,055 +47,854 0.35% 2,995,380
2016-03-23 2016-03-21 1.317 2,164,201 +555,107 0.34% 2,849,175
2016-03-22 2016-03-18 1.291 1,609,094 -15,951 0.25% 2,078,025
2016-03-21 2016-03-17 1.304 1,625,045 +42,271 0.25% 2,119,000
2016-03-17 2016-03-15 1.304 1,582,774 +35,891 0.25% 2,063,880
2016-03-16 2016-03-14 1.279 1,546,883 +63,805 0.24% 1,978,290
2016-03-15 2016-03-11 1.229 1,483,078 +79,757 0.23% 1,822,310
2016-03-10 2016-03-08 1.254 1,403,321 +37,087 0.22% 1,759,500
2016-03-09 2016-03-07 1.304 1,366,234 +7,976 0.21% 1,781,520
2016-03-04 2016-03-02 1.266 1,358,258 +143,562 0.21% 1,720,029
2016-03-01 2016-02-26 1.241 1,214,696 +55,830 0.19% 1,507,770
2016-02-22 2016-02-18 1.216 1,158,866 -27,118 0.18% 1,409,409
2016-02-11 2016-02-04 1.191 1,185,984 -12,761 0.19% 1,412,650
2016-02-04 2016-02-02 1.191 1,198,745 +67,793 0.19% 1,427,850
2016-02-02 2016-01-29 1.154 1,130,952 -39,878 0.18% 1,304,561
2016-02-01 2016-01-28 1.103 1,170,830 -63,805 0.18% 1,291,840
2016-01-18 2016-01-14 1.128 1,234,635 +79,756 0.19% 1,393,200
2016-01-15 2016-01-13 1.141 1,154,879 +28,314 0.18% 1,317,680
2016-01-12 2016-01-08 1.179 1,126,565 +60,615 0.18% 1,327,750
2016-01-11 2016-01-07 1.166 1,065,950 -7,975 0.17% 1,242,945
2016-01-06 2016-01-04 1.204 1,073,925 +316,235 0.17% 1,292,639
2015-12-21 2015-12-17 1.204 757,690 +74,972 0.12% 912,000
2015-12-17 2015-12-15 1.154 682,718 -57,425 0.11% 787,520
2015-12-15 2015-12-11 1.154 740,143 -149,943 0.12% 853,760
2015-12-09 2015-12-07 1.204 890,086 +54,235 0.14% 1,071,360
2015-11-26 2015-11-24 1.216 835,851 -212,951 0.13% 1,016,560
2015-11-25 2015-11-23 1.229 1,048,802 +3,988 0.16% 1,288,700
2015-11-11 2015-11-09 1.128 1,044,814 +36,289 0.16% 1,179,000
2015-11-09 2015-11-05 1.128 1,008,525 +95,708 0.16% 1,138,050
2015-11-05 2015-11-03 1.078 912,817 -6,779 0.14% 984,270
2015-11-04 2015-11-02 1.078 919,596 +22,731 0.14% 991,580
2015-11-02 2015-10-29 1.041 896,865 +121,230 0.14% 933,335
2015-10-28 2015-10-26 1.041 775,635 +83,346 0.12% 807,175
2015-10-27 2015-10-23 1.028 692,289 -79,757 0.11% 711,760
2015-10-23 2015-10-20 1.016 772,046 +79,757 0.12% 784,080
2015-09-29 2015-09-24 0.978 692,289 +13,559 0.11% 677,040
2015-09-23 2015-09-21 1.003 678,730 -26,320 0.11% 680,800
2015-08-27 2015-08-25 0.940 705,050 +7,975 0.11% 663,000
2015-08-18 2015-08-14 1.128 697,075 +26,320 0.11% 786,601
2015-08-06 2015-08-04 1.141 670,755 +119,635 0.10% 765,310
2015-07-29 2015-07-27 1.166 551,120 -3,987 0.09% 642,631
2015-07-13 2015-07-09 1.128 555,107 -23,927 0.09% 626,400
2015-07-10 2015-07-08 0.940 579,034 +15,951 0.09% 544,500
2015-07-08 2015-07-06 1.128 563,083 +59,818 0.09% 635,400
2015-07-07 2015-07-03 1.254 503,265 +15,951 0.08% 630,999
2015-06-30 2015-06-26 1.342 487,314 -1,994 0.08% 653,770
2015-06-24 2015-06-22 1.417 489,308 +11,963 0.08% 693,255
2015-06-16 2015-06-12 1.505 477,345 +5,583 0.07% 718,201
2015-06-15 2015-06-11 1.417 471,762 -238,871 0.07% 668,396
2015-06-12 2015-06-10 1.379 710,633 +39,479 0.11% 980,100
2015-06-10 2015-06-08 1.517 671,154 -80,155 0.10% 1,018,216
2015-06-09 2015-06-05 1.505 751,309 -261,602 0.12% 1,130,400
2015-06-08 2015-06-04 1.555 1,012,911 -299,886 0.16% 1,574,799
2015-06-04 2015-06-02 1.367 1,312,797 -23,927 0.21% 1,794,140
2015-06-02 2015-05-29 1.304 1,336,724 +239,270 0.21% 1,743,040
2015-06-01 2015-05-28 1.291 1,097,454 +189,822 0.17% 1,417,280
2015-05-29 2015-05-27 1.317 907,632 -38,683 0.14% 1,194,899
2015-05-28 2015-05-26 1.379 946,315 +3,988 0.15% 1,305,151
2015-05-22 2015-05-20 1.367 942,327 -11,963 0.15% 1,287,835
2015-05-20 2015-05-18 1.329 954,290 +79,757 0.15% 1,268,290
2015-05-19 2015-05-15 1.317 874,533 -497,284 0.14% 1,151,324
2015-05-18 2015-05-14 1.304 1,371,817 -346,145 0.21% 1,788,800
2015-05-15 2015-05-13 1.291 1,717,962 -250,835 0.27% 2,218,620
2015-05-13 2015-05-11 1.266 1,968,797 -65,400 0.31% 2,493,185
2015-05-12 2015-05-08 1.241 2,034,197 +132,396 0.32% 2,524,994
2015-05-11 2015-05-07 1.216 1,901,801 +217,736 0.30% 2,312,965
2015-05-07 2015-05-05 1.291 1,684,065 +51,842 0.26% 2,174,845
2015-05-06 2015-05-04 1.354 1,632,223 +827,876 0.25% 2,210,220
2015-05-05 2015-04-30 1.291 804,347 -41,474 0.13% 1,038,754
2015-04-27 2015-04-23 1.016 845,821 +81,751 0.13% 859,005
2015-04-21 2015-04-17 1.091 764,070 -87,334 0.12% 833,460
2015-04-20 2015-04-16 1.103 851,404 -72,180 0.13% 939,400
2015-04-17 2015-04-15 1.091 923,584 +2,393 0.14% 1,007,460
2015-04-16 2015-04-14 1.128 921,191 -79,757 0.14% 1,039,500
2015-04-15 2015-04-13 1.066 1,000,948 -120,433 0.16% 1,066,750
2015-04-14 2015-04-10 0.978 1,121,381 -150,740 0.18% 1,096,680
2015-04-13 2015-04-09 0.991 1,272,121 +393,600 0.20% 1,260,050
2015-04-09 2015-04-02 0.915 878,521 +111,659 0.14% 804,095
2015-04-08 2015-04-01 0.740 766,862 -2,392 0.12% 567,285
2015-04-02 2015-03-31 0.702 769,254 -90,923 0.12% 540,120
2015-03-23 2015-03-19 0.702 860,177 -36,688 0.13% 603,960
2015-02-25 2015-02-23 0.715 896,865 +1,595 0.14% 640,965
2015-02-04 2015-02-02 0.727 895,270 +1,994 0.14% 651,050
2015-01-08 2015-01-06 0.777 893,276 -19,939 0.14% 694,400
2015-01-07 2015-01-05 0.790 913,215 -95,709 0.14% 721,350
2014-12-11 2014-12-09 0.840 1,008,924 -28,313 0.16% 847,550
2014-12-10 2014-12-08 0.890 1,037,237 -23,927 0.16% 923,355
2014-12-09 2014-12-05 0.903 1,061,164 -115,249 0.17% 957,960
2014-12-02 2014-11-28 0.915 1,176,413 -111,659 0.18% 1,076,750
2014-11-28 2014-11-26 0.928 1,288,072 -143,563 0.20% 1,195,100
2014-11-21 2014-11-19 0.928 1,431,635 -398,784 0.22% 1,328,300
2014-11-18 2014-11-14 0.940 1,830,419 -3,988 0.29% 1,721,250
2014-11-12 2014-11-10 0.928 1,834,407 +80,156 0.29% 1,702,000
2014-11-03 2014-10-30 0.915 1,754,251 +71,382 0.27% 1,605,635
2014-10-31 2014-10-29 0.903 1,682,869 +21,535 0.26% 1,519,200
2014-10-03 2014-09-29 0.953 1,661,334 +159,513 0.26% 1,583,080
2014-09-29 2014-09-25 0.991 1,501,821 +159,514 0.23% 1,487,570
2014-09-26 2014-09-24 0.978 1,342,307 +102,886 0.21% 1,312,740
2014-09-25 2014-09-23 0.991 1,239,421 +19,142 0.19% 1,227,660
2014-09-22 2014-09-18 1.003 1,220,279 +79,757 0.19% 1,224,000
2014-09-15 2014-09-11 1.053 1,140,522 +13,741 0.18% 1,201,374
2014-09-05 2014-09-03 1.053 1,126,781 -5,516 0.18% 1,186,900
2014-09-03 2014-09-01 1.053 1,132,297 -47,277 0.18% 1,192,710
2014-08-25 2014-08-21 1.053 1,179,574 -63,037 0.19% 1,242,510
2014-08-01 2014-07-30 1.091 1,242,611 +12,213 0.20% 1,356,220
2014-07-31 2014-07-29 1.015 1,230,398 -39,398 0.19% 1,249,200
2014-07-30 2014-07-28 0.965 1,269,796 +7,486 0.20% 1,224,740
2014-07-17 2014-07-15 0.876 1,262,310 -47,278 0.20% 1,105,380
2014-07-08 2014-07-04 0.863 1,309,588 -5,515 0.21% 1,130,160
2014-06-17 2014-06-13 0.888 1,315,103 -45,702 0.21% 1,168,300
2014-05-27 2014-05-23 0.888 1,360,805 +85,100 0.22% 1,208,900
2014-05-23 2014-05-21 0.863 1,275,705 -23,639 0.20% 1,100,920
2014-05-19 2014-05-15 0.863 1,299,344 +23,639 0.21% 1,121,320
2014-04-10 2014-04-08 0.863 1,275,705 +2,364 0.20% 1,100,920
2014-04-01 2014-03-28 0.863 1,273,341 +25,214 0.20% 1,098,880
2014-03-12 2014-03-10 0.876 1,248,127 -53,581 0.20% 1,092,960
2014-02-20 2014-02-18 0.888 1,301,708 +23,639 0.21% 1,156,400
2014-01-28 2014-01-24 0.914 1,278,069 +78,796 0.20% 1,167,840
2013-11-28 2013-11-26 1.015 1,199,273 +53,581 0.19% 1,217,600
2013-11-07 2013-11-05 0.965 1,145,692 +31,518 0.18% 1,105,040
2013-11-01 2013-10-30 0.952 1,114,174 +63,037 0.18% 1,060,500
2013-10-02 2013-09-27 0.965 1,051,137 +394 0.17% 1,013,840
2013-09-26 2013-09-24 1.003 1,050,743 +39,398 0.17% 1,053,465
2013-09-25 2013-09-23 0.977 1,011,345 +47,277 0.16% 988,295
2013-09-06 2013-09-04 0.977 964,068 +394 0.15% 942,095
2013-09-05 2013-09-03 0.977 963,674 -20,093 0.15% 941,710
2013-08-27 2013-08-23 0.952 983,767 +20,093 0.16% 936,375
2013-08-02 2013-07-31 0.977 963,674 +394 0.15% 941,710
2013-07-18 2013-07-16 1.015 963,280 -23,638 0.15% 978,000
2013-07-15 2013-07-11 0.965 986,918 +13,395 0.16% 951,900
2013-06-27 2013-06-25 0.914 973,523 +23,639 0.15% 889,560
2013-06-13 2013-06-10 1.053 949,884 +23,638 0.15% 1,000,565
2013-05-23 2013-05-21 1.053 926,246 +157,592 0.15% 975,665
2013-05-15 2013-05-13 1.066 768,654 -440,469 0.12% 819,420
2013-05-14 2013-05-10 1.066 1,209,123 +78,796 0.19% 1,288,980
2013-05-13 2013-05-09 1.104 1,130,327 +78,796 0.18% 1,248,015
2013-05-09 2013-05-07 1.104 1,051,531 +114,254 0.17% 1,161,015
2013-05-08 2013-05-06 1.091 937,277 +182,806 0.15% 1,022,970
2013-05-06 2013-05-02 1.091 754,471 +57,521 0.12% 823,450
2013-04-30 2013-04-26 1.117 696,950 +17,335 0.11% 778,360
2013-04-23 2013-04-19 1.091 679,615 +120,952 0.11% 741,751
2013-04-22 2013-04-18 1.053 558,663 +39,398 0.09% 588,470
2013-03-21 2013-03-19 1.142 519,265 -1,970 0.08% 593,100
2013-03-05 2013-03-01 1.193 521,235 -7,879 0.08% 621,810
2013-03-04 2013-02-28 1.206 529,114 +1,970 0.08% 637,925
2013-02-21 2013-02-19 1.282 527,144 +7,879 0.08% 675,689
2013-02-06 2013-02-04 1.320 519,265 +110,314 0.08% 685,360
2013-01-31 2013-01-29 1.320 408,951 +39,398 0.06% 539,760
2013-01-23 2013-01-21 1.269 369,553 -69,340 0.06% 469,000
2013-01-16 2013-01-14 1.371 438,893 +278,543 0.07% 601,560
2013-01-11 2013-01-09 1.421 160,350 -94,555 0.03% 227,921
2013-01-09 2013-01-07 1.421 254,905 +39,398 0.04% 362,320
2013-01-08 2013-01-04 1.459 215,507 +55,157 0.03% 314,525
2013-01-07 2013-01-03 1.498 160,350 -139,862 0.03% 240,131
2013-01-04 2013-01-02 1.320 300,212 +121,739 0.05% 396,240
2012-12-28 2012-12-24 1.180 178,473 -22,457 0.03% 210,645
2012-05-28 2012-05-24 0.894 200,930 +7,075 0.03% 179,729
2012-04-23 2012-04-19 1.158 193,855 -60,817 0.03% 224,401
2012-04-10 2012-04-03 1.276 254,672 -38,010 0.04% 324,950
2012-04-03 2012-03-30 1.250 292,682 +19,765 0.05% 365,750
2012-03-13 2012-03-09 1.500 272,917 +25,848 0.04% 409,260
2012-03-07 2012-03-05 1.631 247,069 -761 0.04% 402,999
2012-03-05 2012-03-01 1.644 247,830 +761 0.04% 407,500
2012-03-02 2012-02-29 1.644 247,069 +3,420 0.04% 406,249
2012-02-29 2012-02-27 1.447 243,649 -33,449 0.04% 352,551
2012-02-28 2012-02-24 1.473 277,098 -1,140 0.05% 408,240
2012-02-27 2012-02-23 1.315 278,238 -38,011 0.05% 366,000
2012-02-24 2012-02-22 1.368 316,249 +23,947 0.05% 432,640
2012-02-23 2012-02-21 1.236 292,302 -6,842 0.05% 361,430
2012-02-21 2012-02-17 1.263 299,144 +1,520 0.05% 377,760
2012-02-17 2012-02-15 1.276 297,624 -1,520 0.05% 379,755
2012-02-16 2012-02-14 1.236 299,144 +1,520 0.05% 369,890
2012-02-15 2012-02-13 1.329 297,624 +22,046 0.05% 395,415
2012-02-14 2012-02-10 1.302 275,578 +106,430 0.05% 358,876
2012-02-13 2012-02-09 1.407 169,148 -15,204 0.03% 238,076
2012-02-10 2012-02-08 1.250 184,352 -24,707 0.03% 230,375
2012-02-09 2012-02-07 1.158 209,059 +35,350 0.03% 242,000
2012-02-07 2012-02-03 0.947 173,709 -63,858 0.03% 164,520
2012-02-06 2012-02-02 0.960 237,567 +63,858 0.04% 228,125
2012-01-27 2012-01-20 1.000 173,709 +4,561 0.03% 173,660
2011-12-30 2011-12-28 1.131 169,148 +24,707 0.03% 191,350
2011-11-09 2011-11-07 1.671 144,441 +1,901 0.02% 241,301
2011-11-08 2011-11-04 1.684 142,540 -74,881 0.02% 240,000
2011-11-01 2011-10-28 1.684 217,421 +74,881 0.04% 366,080
2011-08-26 2011-08-24 1.960 142,540 +1,900 0.02% 279,375
2011-08-25 2011-08-23 2.065 140,640 +1,901 0.02% 290,451
2011-08-24 2011-08-22 2.039 138,739 +5,321 0.02% 282,875
2011-08-15 2011-08-11 1.960 133,418 +10,263 0.02% 261,496
2011-08-10 2011-08-08 2.026 123,155 +11,404 0.02% 249,481
2011-06-21 2011-06-17 2.578 111,751 +2,660 0.02% 288,119
2011-05-23 2011-05-19 3.262 109,091 +761 0.02% 355,881
2011-05-18 2011-05-16 3.356 108,330 +2,175 0.02% 363,549
2011-02-18 2011-02-16 2.806 106,155 +3,725 0.02% 297,825
2010-12-02 2010-11-30 3.249 102,430 +36,875 0.02% 332,749
2010-11-25 2010-11-23 3.195 65,555 +28,680 0.02% 209,439
2010-11-16 2010-11-12 13.182 36,875 +18,438 0.01% 486,091
2010-11-09 2010-11-05 13.290 18,437 +1,862 0.01% 245,019
2010-08-04 2010-08-02 7.732 16,575 +16,575 0.01% 128,159
2007-12-14 2007-12-12 17.099 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