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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.480 548,000 +0 0.04% 811,040
2025-10-13 2025-10-09 1.510 548,000 +0 0.04% 827,480
2025-10-10 2025-10-08 1.420 548,000 +0 0.04% 778,160
2025-10-09 2025-10-06 1.410 548,000 +0 0.04% 772,680
2025-10-08 2025-10-03 1.390 548,000 +0 0.04% 761,720
2025-10-06 2025-10-02 1.380 548,000 +0 0.04% 756,240
2025-10-03 2025-09-30 1.390 548,000 +0 0.04% 761,720
2025-10-02 2025-09-29 1.400 548,000 +0 0.04% 767,200
2025-09-30 2025-09-26 1.400 548,000 +0 0.04% 767,200
2025-09-29 2025-09-25 1.410 548,000 +0 0.04% 772,680
2025-09-26 2025-09-24 1.430 548,000 +0 0.04% 783,640
2025-09-25 2025-09-23 1.450 548,000 +0 0.04% 794,600
2025-09-24 2025-09-22 1.440 548,000 -10,000 0.04% 789,120
2025-09-15 2025-09-11 1.550 558,000 +18,000 0.04% 864,900
2025-08-15 2025-08-13 1.705 540,000 +17,451 0.04% 920,756
2025-08-06 2025-08-04 1.643 522,549 -29,030 0.04% 858,600
2025-07-07 2025-07-03 1.715 551,579 -3,871 0.05% 946,200
2025-07-03 2025-06-30 1.757 555,450 -14,515 0.05% 975,800
2025-06-24 2025-06-20 1.839 569,965 +9,677 0.05% 1,048,420
2025-06-20 2025-06-18 1.932 560,288 +48,384 0.05% 1,082,729
2025-06-19 2025-06-17 2.377 511,904 +14,515 0.04% 1,216,699
2025-01-14 2025-01-10 2.232 497,389 -6,774 0.04% 1,110,240
2025-01-10 2025-01-08 2.242 504,163 -3,871 0.04% 1,130,570
2024-12-12 2024-12-10 2.580 508,034 +23,821 0.04% 1,310,970
2024-10-07 2024-10-03 3.079 484,213 -13,835 0.04% 1,491,000
2024-10-04 2024-10-02 2.992 498,048 +13,835 0.04% 1,490,401
2024-09-30 2024-09-26 2.776 484,213 -9,223 0.04% 1,344,000
2024-08-15 2024-08-13 2.944 493,436 +33,608 0.04% 1,452,479
2024-07-16 2024-07-12 3.037 459,828 -8,595 0.04% 1,396,350
2024-07-12 2024-07-10 3.025 468,423 +17,190 0.04% 1,417,000
2024-07-03 2024-06-28 2.955 451,233 -2,578 0.04% 1,333,500
2024-06-21 2024-06-19 2.897 453,811 -6,017 0.04% 1,314,719
2024-05-31 2024-05-29 2.885 459,828 +4,298 0.04% 1,326,800
2024-05-29 2024-05-27 2.979 455,530 +8,594 0.04% 1,356,799
2024-05-28 2024-05-24 3.048 446,936 -4,297 0.04% 1,362,401
2024-05-24 2024-05-22 2.979 451,233 +8,595 0.04% 1,344,000
2024-05-21 2024-05-17 3.258 442,638 +3,438 0.04% 1,442,000
2024-05-20 2024-05-16 3.269 439,200 -3,438 0.04% 1,435,910
2024-05-14 2024-05-10 2.979 442,638 +4,297 0.04% 1,318,400
2024-05-06 2024-05-02 2.827 438,341 -2,578 0.04% 1,239,301
2024-05-03 2024-04-30 2.839 440,919 -2,579 0.04% 1,251,720
2024-04-18 2024-04-16 2.979 443,498 +2,579 0.04% 1,320,961
2024-04-16 2024-04-12 3.525 440,919 +859 0.04% 1,554,390
2024-03-20 2024-03-18 3.781 440,060 +2,579 0.04% 1,664,001
2024-03-12 2024-03-08 3.723 437,481 -2,579 0.04% 1,628,799
2024-02-27 2024-02-23 3.851 440,060 +3,438 0.04% 1,694,721
2024-02-23 2024-02-21 3.839 436,622 -3,438 0.04% 1,676,401
2024-02-20 2024-02-16 3.735 440,060 -1,719 0.04% 1,643,521
2024-01-31 2024-01-29 3.607 441,779 +4,298 0.04% 1,593,401
2024-01-29 2024-01-25 3.665 437,481 -4,298 0.04% 1,603,349
2024-01-09 2024-01-05 3.863 441,779 +2,579 0.04% 1,706,481
2024-01-05 2024-01-03 3.909 439,200 -2,579 0.04% 1,716,959
2023-12-14 2023-12-12 3.863 441,779 -4,297 0.04% 1,706,481
2023-12-12 2023-12-08 3.746 446,076 +2,578 0.04% 1,671,180
2023-12-08 2023-12-06 4.256 443,498 -2,578 0.04% 1,887,523
2023-12-07 2023-12-05 4.135 446,076 +18,046 0.04% 1,844,407
2023-12-01 2023-11-29 4.244 428,030 +4,124 0.04% 1,816,501
2023-11-30 2023-11-28 4.486 423,906 -825 0.04% 1,901,800
2023-11-29 2023-11-27 4.474 424,731 +8,247 0.04% 1,900,351
2023-11-15 2023-11-13 4.474 416,484 -2,474 0.04% 1,863,452
2023-11-09 2023-11-07 4.426 418,958 +3,299 0.04% 1,854,201
2023-11-08 2023-11-06 4.583 415,659 -3,299 0.04% 1,905,120
2023-11-06 2023-11-02 4.341 418,958 +2,474 0.04% 1,818,641
2023-10-30 2023-10-26 4.280 416,484 -2,474 0.04% 1,782,652
2023-10-17 2023-10-13 4.450 418,958 +3,299 0.04% 1,864,361
2023-10-16 2023-10-12 4.486 415,659 -2,474 0.04% 1,864,800
2023-10-10 2023-10-06 4.486 418,133 +11,546 0.04% 1,875,900
2023-08-16 2023-08-14 5.307 406,587 +15,666 0.04% 2,157,946
2023-08-14 2023-08-10 5.472 390,921 -10,288 0.04% 2,139,019
2023-08-02 2023-07-31 5.497 401,209 -1,582 0.04% 2,205,452
2023-07-31 2023-07-27 5.383 402,791 +1,582 0.04% 2,168,338
2023-07-18 2023-07-13 5.548 401,209 -7,913 0.04% 2,225,732
2023-07-14 2023-07-12 5.434 409,122 +9,496 0.04% 2,223,100
2023-07-12 2023-07-10 5.472 399,626 -2,374 0.04% 2,186,650
2023-06-29 2023-06-27 4.562 402,000 -3,957 0.04% 1,833,880
2023-06-27 2023-06-23 4.398 405,957 +792 0.04% 1,785,242
2023-06-26 2023-06-21 4.372 405,165 +2,374 0.04% 1,771,519
2023-06-21 2023-06-19 4.638 402,791 -3,166 0.04% 1,868,029
2023-06-07 2023-06-05 4.372 405,957 -1,582 0.04% 1,774,982
2023-06-06 2023-06-02 4.271 407,539 +791 0.04% 1,740,699
2023-04-06 2023-04-03 4.966 406,748 +2,374 0.04% 2,020,020
2023-03-23 2023-03-21 5.118 404,374 -2,374 0.04% 2,069,550
2023-03-06 2023-03-02 5.295 406,748 +10,287 0.04% 2,153,660
2023-03-03 2023-03-01 5.396 396,461 -2,374 0.04% 2,139,272
2023-02-14 2023-02-10 5.434 398,835 +2,374 0.04% 2,167,202
2023-02-10 2023-02-08 5.585 396,461 +792 0.04% 2,214,422
2023-02-09 2023-02-07 5.623 395,669 -2,374 0.04% 2,224,999
2023-02-08 2023-02-06 5.548 398,043 +3,956 0.04% 2,208,169
2023-02-07 2023-02-03 5.826 394,087 +1,583 0.04% 2,295,782
2023-02-06 2023-02-02 5.977 392,504 -791 0.04% 2,346,081
2023-02-03 2023-02-01 5.939 393,295 +3,956 0.04% 2,335,899
2023-02-02 2023-01-31 5.813 389,339 +1,583 0.04% 2,263,203
2023-01-30 2023-01-26 5.952 387,756 -3,957 0.04% 2,307,901
2023-01-17 2023-01-13 5.661 391,713 -2,374 0.04% 2,217,603
2023-01-16 2023-01-12 5.522 394,087 -7,913 0.04% 2,176,262
2023-01-13 2023-01-11 5.674 402,000 +2,374 0.04% 2,280,920
2023-01-12 2023-01-10 5.788 399,626 +2,374 0.04% 2,312,900
2023-01-11 2023-01-09 5.724 397,252 -2,374 0.04% 2,274,060
2023-01-10 2023-01-06 5.636 399,626 +2,374 0.04% 2,252,300
2023-01-09 2023-01-05 5.724 397,252 -2,374 0.04% 2,274,060
2023-01-06 2023-01-04 5.295 399,626 -2,374 0.04% 2,115,950
2022-12-29 2022-12-23 5.257 402,000 +2,374 0.04% 2,113,280
2022-12-28 2022-12-22 5.257 399,626 -12,661 0.04% 2,100,800
2022-12-22 2022-12-20 4.865 412,287 -3,166 0.04% 2,005,848
2022-12-21 2022-12-19 4.992 415,453 +1,583 0.04% 2,073,751
2022-12-20 2022-12-16 5.055 413,870 +17,409 0.04% 2,092,000
2022-12-19 2022-12-15 5.080 396,461 +2,374 0.04% 2,014,022
2022-12-16 2022-12-14 5.156 394,087 +2,374 0.04% 2,031,842
2022-12-15 2022-12-13 5.358 391,713 -1,582 0.04% 2,098,802
2022-12-13 2022-12-09 5.093 393,295 +3,165 0.04% 2,002,909
2022-12-12 2022-12-08 5.345 390,130 -7,913 0.04% 2,085,391
2022-12-09 2022-12-07 5.143 398,043 -1,583 0.04% 2,047,209
2022-12-08 2022-12-06 5.017 399,626 +3,165 0.04% 2,004,850
2022-12-06 2022-12-02 4.957 396,461 +12,390 0.04% 1,965,215
2022-12-01 2022-11-29 4.683 384,071 -2,300 0.04% 1,798,589
2022-11-30 2022-11-28 4.448 386,371 -3,066 0.04% 1,718,640
2022-11-17 2022-11-15 4.018 389,437 +1,533 0.04% 1,564,638
2022-11-16 2022-11-14 4.174 387,904 -1,533 0.04% 1,619,199
2022-11-09 2022-11-07 4.005 389,437 -1,534 0.04% 1,559,558
2022-11-08 2022-11-04 3.913 390,971 -1,533 0.04% 1,530,001
2022-10-20 2022-10-18 3.913 392,504 -767 0.04% 1,536,000
2022-09-29 2022-09-27 4.500 393,271 +15,333 0.04% 1,769,852
2022-09-22 2022-09-20 5.087 377,938 -3,067 0.04% 1,922,698
2022-09-21 2022-09-19 4.983 381,005 +1,533 0.04% 1,898,541
2022-09-20 2022-09-16 5.035 379,472 -1,533 0.04% 1,910,702
2022-09-19 2022-09-15 5.074 381,005 -10,732 0.04% 1,933,331
2022-09-16 2022-09-14 5.126 391,737 -22,999 0.04% 2,008,229
2022-09-15 2022-09-13 5.113 414,736 -2,299 0.04% 2,120,722
2022-09-13 2022-09-08 5.074 417,035 -2,300 0.04% 2,116,158
2022-09-09 2022-09-07 5.048 419,335 -2,300 0.04% 2,116,889
2022-09-07 2022-09-05 5.100 421,635 -2,300 0.04% 2,150,500
2022-09-05 2022-09-01 5.048 423,935 +19,932 0.04% 2,140,111
2022-09-01 2022-08-30 5.153 404,003 -1,533 0.04% 2,081,650
2022-08-31 2022-08-29 5.087 405,536 -7,666 0.04% 2,063,099
2022-08-30 2022-08-26 5.074 413,202 -10,733 0.04% 2,096,708
2022-08-25 2022-08-23 5.048 423,935 +6,900 0.04% 2,140,111
2022-08-24 2022-08-22 5.048 417,035 +2,299 0.04% 2,105,278
2022-08-23 2022-08-19 5.153 414,736 -2,299 0.04% 2,136,952
2022-08-22 2022-08-18 5.087 417,035 -6,900 0.04% 2,121,598
2022-08-18 2022-08-16 5.116 423,935 +7,666 0.04% 2,169,051
2022-08-17 2022-08-15 5.156 416,269 +7,677 0.04% 2,146,425
2022-08-16 2022-08-12 4.957 408,592 +2,257 0.04% 2,025,389
2022-08-15 2022-08-11 4.837 406,335 -7,524 0.04% 1,965,601
2022-08-12 2022-08-10 4.744 413,859 -2,258 0.04% 1,963,498
2022-08-10 2022-08-08 4.864 416,117 +2,258 0.04% 2,023,981
2022-08-09 2022-08-05 4.837 413,859 +12,792 0.04% 2,001,998
2022-08-08 2022-08-04 4.718 401,067 +2,257 0.04% 1,892,148
2022-08-05 2022-08-03 4.651 398,810 +12,792 0.04% 1,855,000
2022-08-04 2022-08-02 4.665 386,018 -31,604 0.04% 1,800,630
2022-08-03 2022-08-01 4.665 417,622 -4,515 0.04% 1,948,051
2022-07-25 2022-07-21 5.050 422,137 +7,525 0.05% 2,131,802
2022-07-21 2022-07-19 5.050 414,612 +30,099 0.04% 2,093,800
2022-07-13 2022-07-11 5.170 384,513 -3,010 0.04% 1,987,790
2022-07-11 2022-07-07 5.289 387,523 +1,505 0.04% 2,049,700
2022-07-08 2022-07-06 5.435 386,018 +7,525 0.04% 2,098,170
2022-07-07 2022-07-05 5.675 378,493 -9,782 0.04% 2,147,808
2022-07-06 2022-07-04 5.236 388,275 -32,357 0.04% 2,033,038
2022-07-05 2022-06-30 5.608 420,632 -10,534 0.05% 2,358,982
2022-07-04 2022-06-29 5.555 431,166 -24,832 0.05% 2,395,138
2022-06-30 2022-06-28 5.435 455,998 +74,495 0.05% 2,478,541
2022-06-29 2022-06-27 5.382 381,503 +6,020 0.04% 2,053,349
2022-06-24 2022-06-22 5.329 375,483 +7,524 0.04% 2,000,988
2022-05-16 2022-05-12 5.715 367,959 -28,594 0.04% 2,102,702
2022-05-11 2022-05-06 6.033 396,553 +6,773 0.04% 2,392,582
2022-05-05 2022-05-03 6.459 389,780 +13,544 0.04% 2,517,478
2022-04-28 2022-04-26 6.087 376,236 -2,257 0.04% 2,290,001
2022-04-27 2022-04-25 5.994 378,493 +2,257 0.04% 2,268,528
2022-04-26 2022-04-22 6.246 376,236 +1,505 0.04% 2,350,001
2022-04-25 2022-04-21 6.233 374,731 +9,030 0.04% 2,335,621
2022-04-22 2022-04-20 6.472 365,701 +7,524 0.04% 2,366,818
2022-04-21 2022-04-19 6.485 358,177 +7,525 0.04% 2,322,883
2022-04-20 2022-04-14 6.698 350,652 +1,505 0.04% 2,348,641
2022-04-19 2022-04-13 6.592 349,147 -15,049 0.04% 2,301,441
2022-04-13 2022-04-11 6.698 364,196 +2,257 0.04% 2,439,358
2022-04-11 2022-04-07 6.924 361,939 -28,594 0.04% 2,506,011
2022-04-08 2022-04-06 7.150 390,533 -4,515 0.04% 2,792,221
2022-04-07 2022-04-04 7.176 395,048 +19,565 0.04% 2,835,003
2022-04-06 2022-04-01 6.698 375,483 +12,039 0.04% 2,514,957
2022-03-25 2022-03-23 6.499 363,444 +753 0.04% 2,361,871
2022-03-24 2022-03-22 6.432 362,691 +16,554 0.04% 2,332,878
2022-03-23 2022-03-21 6.432 346,137 -9,782 0.04% 2,226,400
2022-03-22 2022-03-18 6.273 355,919 +2,257 0.04% 2,232,559
2022-03-18 2022-03-16 5.475 353,662 +22,574 0.04% 1,936,402
2022-03-16 2022-03-14 5.209 331,088 -15,049 0.04% 1,724,802
2022-03-15 2022-03-11 5.595 346,137 +2,257 0.04% 1,936,600
2022-03-11 2022-03-09 5.568 343,880 -3,009 0.04% 1,914,832
2022-03-09 2022-03-07 5.728 346,889 -37,624 0.04% 1,986,907
2022-03-08 2022-03-04 5.794 384,513 -7,525 0.04% 2,227,960
2022-03-07 2022-03-03 5.980 392,038 +7,525 0.04% 2,344,501
2022-02-15 2022-02-11 6.366 384,513 +1,505 0.04% 2,447,690
2022-02-14 2022-02-10 6.538 383,008 +5,267 0.04% 2,504,279
2022-02-09 2022-02-07 6.499 377,741 +7,525 0.04% 2,454,781
2022-02-07 2022-01-31 6.472 370,216 -7,525 0.04% 2,396,039
2022-01-28 2022-01-26 6.658 377,741 +9,030 0.04% 2,515,021
2022-01-26 2022-01-24 6.725 368,711 +1,505 0.04% 2,479,399
2022-01-25 2022-01-21 6.778 367,206 -7,525 0.04% 2,488,799
2022-01-24 2022-01-20 6.804 374,731 -3,010 0.04% 2,549,761
2022-01-21 2022-01-19 6.738 377,741 +3,010 0.04% 2,545,141
2022-01-20 2022-01-18 6.738 374,731 -3,010 0.04% 2,524,861
2022-01-17 2022-01-13 6.751 377,741 +3,010 0.04% 2,550,161
2022-01-14 2022-01-12 6.911 374,731 -3,010 0.04% 2,589,601
2022-01-13 2022-01-11 6.725 377,741 +753 0.04% 2,540,121
2022-01-11 2022-01-07 6.751 376,988 -1,505 0.04% 2,545,078
2022-01-10 2022-01-06 6.778 378,493 +3,010 0.04% 2,565,298
2022-01-05 2022-01-03 7.256 375,483 +752 0.04% 2,724,537
2022-01-04 2021-12-31 7.522 374,731 -752 0.04% 2,818,681
2021-12-28 2021-12-22 7.309 375,483 -1,505 0.04% 2,744,497
2021-12-23 2021-12-21 7.123 376,988 +752 0.04% 2,685,358
2021-12-22 2021-12-20 7.004 376,236 -22,574 0.04% 2,635,001
2021-12-21 2021-12-17 7.283 398,810 +3,010 0.04% 2,904,400
2021-12-20 2021-12-16 7.495 395,800 -5,267 0.04% 2,966,639
2021-12-17 2021-12-15 7.389 401,067 +2,257 0.04% 2,963,477
2021-12-16 2021-12-14 7.309 398,810 +2,257 0.04% 2,915,000
2021-12-13 2021-12-09 8.219 396,553 +11,817 0.04% 3,259,118
2021-12-08 2021-12-06 7.945 384,736 -730 0.04% 3,056,599
2021-12-07 2021-12-03 8.273 385,466 +2,920 0.04% 3,189,119
2021-12-06 2021-12-02 8.315 382,546 +730 0.04% 3,180,680
2021-12-03 2021-12-01 8.315 381,816 +3,650 0.04% 3,174,611
2021-12-02 2021-11-30 8.493 378,166 -2,190 0.04% 3,211,603
2021-12-01 2021-11-29 8.643 380,356 +1,460 0.04% 3,287,512
2021-11-30 2021-11-26 8.904 378,896 +3,651 0.04% 3,373,502
2021-11-29 2021-11-25 9.150 375,245 -1,461 0.04% 3,433,516
2021-11-24 2021-11-22 8.520 376,706 -2,920 0.04% 3,209,524
2021-11-22 2021-11-18 8.534 379,626 +9,491 0.04% 3,239,602
2021-11-19 2021-11-17 8.712 370,135 +10,951 0.04% 3,224,519
2021-11-18 2021-11-16 8.862 359,184 +6,570 0.04% 3,183,237
2021-11-16 2021-11-12 8.438 352,614 +7,301 0.04% 2,975,281
2021-11-12 2021-11-10 8.328 345,313 +9,490 0.04% 2,875,836
2021-11-11 2021-11-09 8.547 335,823 -5,840 0.04% 2,870,402
2021-11-10 2021-11-08 8.013 341,663 +2,920 0.04% 2,737,798
2021-11-09 2021-11-05 8.109 338,743 +1,460 0.04% 2,746,880
2021-11-08 2021-11-04 8.410 337,283 -8,030 0.04% 2,836,681
2021-10-25 2021-10-21 8.630 345,313 +8,760 0.04% 2,979,896
2021-10-22 2021-10-20 8.767 336,553 +1,460 0.04% 2,950,401
2021-10-21 2021-10-19 8.835 335,093 +730 0.04% 2,960,552
2021-10-20 2021-10-18 8.835 334,363 +15,331 0.04% 2,954,103
2021-10-19 2021-10-15 8.356 319,032 +1,460 0.04% 2,665,703
2021-10-11 2021-10-07 8.301 317,572 +6,571 0.04% 2,636,104
2021-10-06 2021-10-04 7.808 311,001 +2,190 0.03% 2,428,199
2021-10-05 2021-09-30 8.123 308,811 -1,460 0.03% 2,508,390
2021-09-29 2021-09-27 7.945 310,271 -64,244 0.03% 2,464,999
2021-09-28 2021-09-24 7.862 374,515 -7,301 0.04% 2,944,617
2021-09-21 2021-09-17 8.547 381,816 +17,521 0.04% 3,263,521
2021-09-17 2021-09-15 8.342 364,295 -1,460 0.04% 3,038,912
2021-09-16 2021-09-14 8.506 365,755 -68,624 0.04% 3,111,211
2021-09-14 2021-09-10 9.027 434,379 -5,841 0.05% 3,921,046
2021-09-09 2021-09-07 9.095 440,220 +26,282 0.05% 4,003,921
2021-09-08 2021-09-06 8.958 413,938 +13,871 0.05% 3,708,179
2021-09-07 2021-09-03 9.725 400,067 -2,920 0.04% 3,890,798
2021-09-06 2021-09-02 8.904 402,987 +22,631 0.05% 3,587,997
2021-09-03 2021-09-01 8.986 380,356 +4,380 0.04% 3,417,762
2021-09-01 2021-08-30 8.835 375,976 +1,461 0.04% 3,321,754
2021-08-31 2021-08-27 8.986 374,515 +35,772 0.04% 3,365,276
2021-08-26 2021-08-24 9.670 338,743 +2,190 0.04% 3,275,627
2021-08-25 2021-08-23 9.457 336,553 +27,844 0.04% 3,182,661
2021-08-24 2021-08-20 9.101 308,709 +15,471 0.04% 2,809,600
2021-08-23 2021-08-19 9.428 293,238 -7,032 0.03% 2,764,707
2021-08-19 2021-08-17 9.883 300,270 +7,032 0.03% 2,967,645
2021-08-17 2021-08-13 9.969 293,238 -7,032 0.03% 2,923,166
2021-08-16 2021-08-12 9.969 300,270 +2,812 0.03% 2,993,265
2021-08-13 2021-08-11 10.338 297,458 +4,220 0.03% 3,075,214
2021-08-12 2021-08-10 10.097 293,238 -1,407 0.03% 2,960,696
2021-08-11 2021-08-09 10.552 294,645 +4,923 0.03% 3,108,982
2021-08-10 2021-08-06 10.708 289,722 -4,220 0.03% 3,102,357
2021-08-09 2021-08-05 10.992 293,942 -44,302 0.03% 3,231,145
2021-08-06 2021-08-04 11.789 338,244 +5,626 0.04% 3,987,493
2021-08-05 2021-08-03 11.590 332,618 +3,516 0.04% 3,854,949
2021-08-04 2021-08-02 11.732 329,102 -1,406 0.04% 3,860,999
2021-08-03 2021-07-30 11.433 330,508 +4,219 0.04% 3,778,795
2021-08-02 2021-07-29 11.675 326,289 -703 0.04% 3,809,438
2021-07-30 2021-07-28 11.376 326,992 +49,927 0.04% 3,719,995
2021-07-29 2021-07-27 10.381 277,065 -2,812 0.03% 2,876,205
2021-07-28 2021-07-26 11.476 279,877 +703 0.03% 3,211,856
2021-07-27 2021-07-23 12.301 279,174 +17,580 0.03% 3,434,048
2021-07-26 2021-07-22 12.884 261,594 +1,406 0.03% 3,370,321
2021-07-23 2021-07-21 12.998 260,188 -2,812 0.03% 3,381,806
2021-07-22 2021-07-20 13.054 263,000 -52,741 0.03% 3,433,315
2021-07-21 2021-07-19 14.036 315,741 +7,735 0.04% 4,431,629
2021-07-20 2021-07-16 14.221 308,006 -2,813 0.04% 4,380,003
2021-07-19 2021-07-15 14.704 310,819 +4,220 0.04% 4,570,286
2021-07-16 2021-07-14 14.761 306,599 +2,812 0.04% 4,525,675
2021-07-15 2021-07-13 14.420 303,787 -2,812 0.04% 4,380,487
2021-07-13 2021-07-09 14.178 306,599 -53,444 0.04% 4,346,915
2021-07-12 2021-07-08 14.420 360,043 -2,813 0.04% 5,191,676
2021-07-08 2021-07-06 14.505 362,856 -14,064 0.04% 5,263,198
2021-07-07 2021-07-05 13.581 376,920 +11,251 0.04% 5,118,796
2021-07-06 2021-07-02 12.429 365,669 +8,439 0.04% 4,544,801
2021-07-05 2021-06-30 13.339 357,230 -30,942 0.04% 4,765,034
2021-07-02 2021-06-29 13.637 388,172 -14,064 0.05% 5,293,685
2021-06-30 2021-06-28 13.737 402,236 +25,316 0.05% 5,525,522
2021-06-29 2021-06-25 13.168 376,920 -2,813 0.04% 4,963,356
2021-06-28 2021-06-24 12.102 379,733 -8,439 0.04% 4,595,398
2021-06-25 2021-06-23 12.159 388,172 +14,065 0.05% 4,719,604
2021-06-24 2021-06-22 12.059 374,107 +28,128 0.04% 4,511,354
2021-06-22 2021-06-18 11.504 345,979 +47,818 0.04% 3,980,279
2021-06-18 2021-06-16 11.078 298,161 -16,877 0.03% 3,302,962
2021-06-17 2021-06-15 11.803 315,038 +95,637 0.04% 3,718,402
2021-06-15 2021-06-10 11.192 219,401 +5,625 0.03% 2,455,436
2021-06-11 2021-06-09 11.277 213,776 -5,625 0.02% 2,410,723
2021-06-10 2021-06-08 11.775 219,401 -14,065 0.03% 2,583,356
2021-06-09 2021-06-07 11.888 233,466 +14,065 0.03% 2,775,525
2021-06-08 2021-06-04 11.732 219,401 +14,064 0.03% 2,573,996
2021-06-07 2021-06-03 12.642 205,337 -22,503 0.02% 2,595,878
2021-06-04 2021-06-02 13.197 227,840 -30,941 0.03% 3,006,722
2021-06-02 2021-05-31 11.590 258,781 +22,503 0.03% 2,999,199
2021-06-01 2021-05-28 11.448 236,278 -30,942 0.03% 2,704,795
2021-05-31 2021-05-27 11.831 267,220 +19,690 0.03% 3,161,605
2021-05-28 2021-05-26 11.661 247,530 -5,625 0.03% 2,886,403
2021-05-27 2021-05-25 11.291 253,155 -42,193 0.03% 2,858,395
2021-05-26 2021-05-24 11.376 295,348 -8,439 0.03% 3,360,000
2021-05-25 2021-05-21 11.177 303,787 -87,197 0.04% 3,395,526
2021-05-24 2021-05-20 11.007 390,984 +56,256 0.05% 4,303,435
2021-05-21 2021-05-18 10.481 334,728 -22,502 0.04% 3,508,123
2021-05-20 2021-05-17 10.680 357,230 +28,128 0.04% 3,815,075
2021-05-18 2021-05-14 9.784 329,102 +14,064 0.04% 3,219,840
2021-05-17 2021-05-13 9.727 315,038 -33,754 0.04% 3,064,321
2021-05-14 2021-05-12 10.139 348,792 +50,631 0.04% 3,536,481
2021-05-13 2021-05-11 9.457 298,161 +2,813 0.03% 2,819,602
2021-05-12 2021-05-10 10.367 295,348 +8,439 0.03% 3,061,800
2021-05-11 2021-05-07 8.959 286,909 +8,438 0.03% 2,570,396
2021-05-07 2021-05-05 8.930 278,471 +2,813 0.03% 2,486,880
2021-05-06 2021-05-04 9.343 275,658 +59,069 0.03% 2,575,439
2021-05-05 2021-05-03 9.300 216,589 +22,503 0.03% 2,014,324
2021-05-04 2021-04-30 9.769 194,086 -5,626 0.02% 1,896,122
2021-04-26 2021-04-22 10.125 199,712 -8,438 0.02% 2,022,085
2021-04-23 2021-04-21 10.338 208,150 +5,626 0.02% 2,151,920
2021-04-19 2021-04-15 8.362 202,524 +5,625 0.02% 1,693,437
2021-04-14 2021-04-12 8.930 196,899 -8,438 0.02% 1,758,403
2021-04-13 2021-04-09 8.433 205,337 -36,567 0.02% 1,731,559
2021-04-12 2021-04-08 8.276 241,904 +14,064 0.03% 2,002,079
2021-04-09 2021-04-07 7.736 227,840 +28,128 0.03% 1,762,561
2021-03-31 2021-03-29 6.385 199,712 +8,439 0.02% 1,275,163
2021-03-30 2021-03-26 6.357 191,273 +2,813 0.02% 1,215,840
2021-03-26 2021-03-24 6.285 188,460 -16,877 0.02% 1,184,559
2021-03-24 2021-03-22 6.769 205,337 +2,813 0.02% 1,389,919
2021-03-19 2021-03-17 7.196 202,524 +16,877 0.02% 1,457,278
2021-03-12 2021-03-10 6.513 185,647 +14,064 0.02% 1,209,118
2021-03-10 2021-03-08 6.243 171,583 -36,567 0.02% 1,071,159
2021-03-04 2021-03-02 6.812 208,150 -2,813 0.02% 1,417,840
2021-03-03 2021-03-01 6.755 210,963 +11,251 0.02% 1,425,001
2021-03-02 2021-02-26 6.741 199,712 -14,064 0.02% 1,346,163
2021-02-26 2021-02-24 7.053 213,776 +36,567 0.02% 1,507,842
2021-02-24 2021-02-22 7.523 177,209 -25,315 0.02% 1,333,082
2021-02-23 2021-02-19 6.883 202,524 +14,064 0.02% 1,393,918
2021-02-18 2021-02-16 6.257 188,460 -33,754 0.02% 1,179,199
2021-02-17 2021-02-11 6.499 222,214 +42,192 0.03% 1,444,119
2021-02-16 2021-02-09 5.702 180,022 -70,321 0.02% 1,026,562
2021-02-10 2021-02-08 5.546 250,343 +75,947 0.03% 1,388,402
2020-12-28 2020-12-22 4.423 174,396 -28,128 0.02% 771,280
2020-12-23 2020-12-21 4.579 202,524 -50,631 0.02% 927,358
2020-12-14 2020-12-10 4.989 253,155 +10,003 0.03% 1,263,108
2020-12-08 2020-12-04 5.226 243,152 -2,702 0.03% 1,270,798
2020-12-07 2020-12-03 5.286 245,854 +16,210 0.03% 1,299,480
2020-12-02 2020-11-30 5.063 229,644 -2,702 0.03% 1,162,801
2020-12-01 2020-11-27 5.404 232,346 +5,404 0.03% 1,255,602
2020-11-20 2020-11-18 4.960 226,942 +43,227 0.03% 1,125,599
2020-11-16 2020-11-12 4.886 183,715 -21,614 0.02% 897,600
2020-11-05 2020-11-03 4.471 205,329 -29,718 0.02% 918,082
2020-11-04 2020-11-02 4.456 235,047 +29,718 0.03% 1,047,479
2020-11-02 2020-10-29 4.101 205,329 -24,315 0.02% 842,082
2020-10-28 2020-10-23 4.397 229,644 +18,912 0.03% 1,009,801
2020-10-21 2020-10-19 4.086 210,732 +21,614 0.03% 861,120
2020-10-08 2020-10-06 3.627 189,118 -10,807 0.02% 685,998
2020-10-07 2020-10-05 3.346 199,925 +10,807 0.02% 668,959
2020-09-23 2020-09-21 3.509 189,118 -75,648 0.02% 663,598
2020-09-11 2020-09-09 3.687 264,766 +70,244 0.03% 976,081
2020-09-10 2020-09-08 3.701 194,522 -8,105 0.03% 720,001
2020-09-08 2020-09-04 3.731 202,627 -8,105 0.03% 756,000
2020-09-04 2020-09-02 3.716 210,732 -5,403 0.03% 783,120
2020-08-27 2020-08-25 3.790 216,135 -5,404 0.03% 819,198
2020-08-21 2020-08-19 3.672 221,539 +13,509 0.03% 813,441
2020-08-20 2020-08-18 4.907 208,030 +32,420 0.03% 1,020,905
2020-08-19 2020-08-17 4.840 175,610 +20,378 0.02% 850,039
2020-07-20 2020-07-16 4.690 155,232 +11,941 0.02% 728,000
2020-07-15 2020-07-13 5.058 143,291 -2,388 0.02% 724,799
2020-07-14 2020-07-10 5.025 145,679 -4,777 0.02% 731,998
2020-07-13 2020-07-09 5.125 150,456 -2,388 0.02% 771,122
2020-07-08 2020-07-06 5.309 152,844 -4,776 0.02% 811,521
2020-07-07 2020-07-03 5.209 157,620 -23,882 0.02% 821,039
2020-07-06 2020-07-02 5.326 181,502 -4,776 0.03% 966,719
2020-07-03 2020-06-30 4.623 186,278 +2,388 0.03% 861,118
2020-07-02 2020-06-29 4.472 183,890 +28,658 0.03% 822,359
2020-06-16 2020-06-12 4.271 155,232 -4,776 0.02% 663,000
2020-06-15 2020-06-11 4.154 160,008 -2,389 0.02% 664,638
2020-06-12 2020-06-10 4.405 162,397 -47,763 0.02% 715,362
2020-06-11 2020-06-09 4.338 210,160 +42,987 0.03% 911,679
2020-06-09 2020-06-05 4.104 167,173 +14,329 0.03% 686,000
2020-05-26 2020-05-22 3.568 152,844 -2,388 0.02% 545,280
2020-05-21 2020-05-19 4.087 155,232 +2,388 0.02% 634,400
2020-05-15 2020-05-13 4.003 152,844 -69,257 0.02% 611,841
2020-05-14 2020-05-12 4.204 222,101 -9,553 0.03% 933,719
2020-05-07 2020-05-05 4.137 231,654 +83,586 0.03% 958,360
2020-04-28 2020-04-24 3.601 148,068 +4,777 0.02% 533,202
2020-04-23 2020-04-21 3.501 143,291 -4,777 0.02% 501,600
2020-04-21 2020-04-17 3.685 148,068 +2,389 0.02% 545,602
2020-04-17 2020-04-15 3.517 145,679 -50,152 0.02% 512,399
2020-04-16 2020-04-14 3.651 195,831 +28,658 0.03% 715,039
2020-04-15 2020-04-09 3.568 167,173 +11,941 0.03% 596,400
2020-04-14 2020-04-08 3.166 155,232 -4,776 0.02% 491,400
2020-04-09 2020-04-07 3.182 160,008 +9,552 0.02% 509,199
2020-04-08 2020-04-06 3.065 150,456 -7,164 0.02% 461,161
2020-04-07 2020-04-03 2.713 157,620 +14,329 0.02% 427,679
2020-04-06 2020-04-02 2.948 143,291 -19,106 0.02% 422,400
2020-04-03 2020-04-01 3.015 162,397 +16,718 0.02% 489,601
2020-03-31 2020-03-27 3.166 145,679 +2,388 0.02% 461,159
2020-03-27 2020-03-25 2.780 143,291 +2,388 0.02% 398,400
2020-03-11 2020-03-09 3.886 140,903 -4,776 0.02% 547,520
2020-02-18 2020-02-14 4.640 145,679 +2,388 0.02% 675,879
2020-02-12 2020-02-10 4.723 143,291 -2,388 0.02% 676,799
2020-01-31 2020-01-29 4.790 145,679 -4,777 0.02% 697,838
2020-01-21 2020-01-17 5.443 150,456 -71,645 0.02% 819,002
2020-01-20 2020-01-16 5.175 222,101 +76,422 0.03% 1,149,479
2020-01-13 2020-01-09 5.092 145,679 -19,106 0.02% 741,758
2020-01-03 2019-12-31 5.142 164,785 +4,777 0.02% 847,321
2020-01-02 2019-12-27 5.293 160,008 -7,165 0.02% 846,878
2019-12-20 2019-12-18 5.226 167,173 +4,776 0.03% 873,600
2019-12-19 2019-12-17 5.376 162,397 +7,165 0.02% 873,122
2019-12-16 2019-12-12 4.958 155,232 +7,164 0.02% 769,600
2019-12-12 2019-12-10 4.891 148,068 -40,599 0.02% 724,162
2019-12-06 2019-12-04 5.226 188,667 -14,329 0.03% 985,922
2019-12-05 2019-12-03 5.644 202,996 -9,553 0.03% 1,145,801
2019-12-04 2019-12-02 5.946 212,549 -11,940 0.03% 1,263,803
2019-12-03 2019-11-29 6.247 224,489 +11,940 0.03% 1,402,477
2019-12-02 2019-11-28 6.231 212,549 +4,777 0.03% 1,324,323
2019-11-20 2019-11-18 5.561 207,772 +40,599 0.03% 1,155,359
2019-11-18 2019-11-14 5.226 167,173 +2,388 0.02% 873,600
2019-11-08 2019-11-06 5.644 164,785 -2,388 0.02% 930,121
2019-11-07 2019-11-05 5.795 167,173 -42,987 0.02% 968,800
2019-11-06 2019-11-04 5.762 210,160 +2,388 0.03% 1,210,878
2019-11-05 2019-11-01 5.695 207,772 +7,164 0.03% 1,183,199
2019-10-30 2019-10-28 4.539 200,608 -28,658 0.03% 910,562
2019-10-29 2019-10-25 4.623 229,266 -2,388 0.03% 1,059,841
2019-10-24 2019-10-22 4.539 231,654 -222,101 0.03% 1,051,480
2019-10-23 2019-10-21 4.656 453,755 +222,101 0.07% 2,112,799
2019-10-22 2019-10-18 4.422 231,654 +33,435 0.03% 1,024,320
2019-10-21 2019-10-17 4.673 198,219 +38,211 0.03% 926,278
2019-10-15 2019-10-11 4.221 160,008 -7,165 0.02% 675,358
2019-10-14 2019-10-10 4.104 167,173 -66,869 0.02% 686,000
2019-10-09 2019-10-04 4.321 234,042 -52,540 0.03% 1,011,359
2019-10-08 2019-10-03 4.489 286,582 +52,540 0.04% 1,286,399
2019-10-02 2019-09-27 4.606 234,042 +4,776 0.03% 1,077,999
2019-09-26 2019-09-24 4.623 229,266 -143,291 0.03% 1,059,841
2019-09-25 2019-09-23 4.707 372,557 -155,232 0.06% 1,753,440
2019-09-24 2019-09-20 4.773 527,789 +9,553 0.08% 2,519,400
2019-09-23 2019-09-19 4.656 518,236 -140,903 0.08% 2,413,039
2019-09-20 2019-09-18 4.707 659,139 -155,232 0.10% 3,102,239
2019-09-19 2019-09-17 4.623 814,371 -14,329 0.12% 3,764,639
2019-09-18 2019-09-16 4.757 828,700 -54,929 0.12% 3,941,918
2019-09-17 2019-09-13 4.807 883,629 -38,211 0.13% 4,247,602
2019-09-16 2019-09-12 4.840 921,840 +4,777 0.14% 4,462,162
2019-09-13 2019-09-11 4.740 917,063 +642,422 0.14% 4,346,879
2019-09-12 2019-09-10 4.740 274,641 +33,434 0.04% 1,301,798
2019-09-11 2019-09-09 4.924 241,207 +52,540 0.04% 1,187,761
2019-09-10 2019-09-06 5.125 188,667 -19,105 0.03% 966,962
2019-09-09 2019-09-05 4.807 207,772 -4,777 0.03% 998,759
2019-09-02 2019-08-29 4.690 212,549 -16,717 0.03% 996,802
2019-08-30 2019-08-28 4.690 229,266 +14,329 0.03% 1,075,201
2019-08-29 2019-08-27 4.974 214,937 +2,388 0.03% 1,069,202
2019-08-26 2019-08-22 5.226 212,549 +9,553 0.03% 1,110,723
2019-08-21 2019-08-19 5.527 202,996 -16,717 0.03% 1,122,001
2019-08-20 2019-08-16 6.056 219,713 +4,776 0.03% 1,330,578
2019-08-19 2019-08-15 6.127 214,937 +5,471 0.03% 1,316,924
2019-08-15 2019-08-13 6.198 209,466 +11,262 0.03% 1,298,283
2019-08-09 2019-08-07 6.216 198,204 -11,262 0.03% 1,232,000
2019-08-08 2019-08-06 6.198 209,466 +2,253 0.03% 1,298,283
2019-08-07 2019-08-05 6.180 207,213 +47,298 0.03% 1,280,638
2019-08-06 2019-08-02 6.500 159,915 -15,766 0.03% 1,039,443
2019-08-05 2019-08-01 6.251 175,681 +22,523 0.03% 1,098,241
2019-08-01 2019-07-30 6.589 153,158 +4,505 0.02% 1,009,122
2019-07-31 2019-07-29 6.784 148,653 +45,046 0.02% 1,008,480
2019-07-30 2019-07-26 7.051 103,607 +6,757 0.02% 730,483
2019-07-29 2019-07-25 7.104 96,850 +4,505 0.02% 688,002
2019-07-26 2019-07-24 7.210 92,345 -6,757 0.01% 665,840
2019-07-25 2019-07-23 7.104 99,102 +13,514 0.02% 704,000
2019-07-24 2019-07-22 6.979 85,588 -11,262 0.01% 597,359
2019-07-23 2019-07-19 7.281 96,850 +11,262 0.02% 705,202
2019-07-19 2019-07-17 6.713 85,588 +11,262 0.01% 574,559
2019-07-17 2019-07-15 7.281 74,326 -20,271 0.01% 541,196
2019-07-16 2019-07-12 7.068 94,597 -15,767 0.02% 668,637
2019-07-15 2019-07-11 6.784 110,364 +9,010 0.02% 748,723
2019-07-10 2019-07-08 6.003 101,354 +11,261 0.02% 608,398
2019-07-09 2019-07-05 5.861 90,093 -2,252 0.01% 528,002
2019-07-08 2019-07-04 5.772 92,345 +2,252 0.01% 533,000
2019-07-03 2019-06-28 5.452 90,093 +11,262 0.01% 491,202
2019-06-28 2019-06-26 5.132 78,831 -9,009 0.01% 404,599
2019-06-27 2019-06-25 4.955 87,840 -42,794 0.01% 435,238
2019-06-24 2019-06-20 5.168 130,634 -33,785 0.02% 675,118
2019-06-21 2019-06-19 5.186 164,419 +4,504 0.03% 852,639
2019-06-20 2019-06-18 5.168 159,915 +54,056 0.03% 826,442
2019-06-14 2019-06-12 4.653 105,859 +9,009 0.02% 492,560
2019-06-03 2019-05-30 4.760 96,850 -9,009 0.02% 460,962
2019-05-20 2019-05-16 4.742 105,859 +4,505 0.02% 501,960
2019-05-16 2019-05-14 4.742 101,354 +15,766 0.02% 480,599
2019-04-16 2019-04-12 4.582 85,588 -11,262 0.01% 392,160
2019-04-08 2019-04-03 4.671 96,850 -4,504 0.02% 452,362
2019-04-03 2019-04-01 4.760 101,354 +2,252 0.02% 482,399
2019-04-02 2019-03-29 4.742 99,102 +11,262 0.02% 469,920
2019-03-11 2019-03-07 4.600 87,840 -4,505 0.01% 404,038
2019-03-08 2019-03-06 4.866 92,345 -18,019 0.01% 449,360
2019-03-06 2019-03-04 4.848 110,364 -49,551 0.02% 535,082
2019-03-05 2019-03-01 4.777 159,915 +42,794 0.03% 763,962
2019-03-01 2019-02-27 4.333 117,121 -6,756 0.02% 507,522
2019-02-25 2019-02-21 4.475 123,877 -11,262 0.02% 554,398
2019-02-15 2019-02-13 4.209 135,139 +6,757 0.02% 568,800
2019-02-14 2019-02-12 4.138 128,382 -9,009 0.02% 531,239
2019-02-13 2019-02-11 4.333 137,391 -2,253 0.02% 595,358
2019-02-12 2019-02-08 4.298 139,644 -27,028 0.02% 600,161
2019-01-30 2019-01-28 3.658 166,672 -29,280 0.03% 609,762
2019-01-29 2019-01-25 3.605 195,952 +11,262 0.03% 706,441
2019-01-28 2019-01-24 3.623 184,690 +18,018 0.03% 669,120
2019-01-25 2019-01-23 3.587 166,672 -18,018 0.03% 597,922
2019-01-22 2019-01-18 3.605 184,690 +22,523 0.03% 665,840
2019-01-15 2019-01-11 3.765 162,167 -2,252 0.03% 610,560
2019-01-02 2018-12-27 3.676 164,419 -20,271 0.03% 604,439
2018-12-18 2018-12-14 4.395 184,690 -11,262 0.03% 811,690
2018-12-17 2018-12-13 4.471 195,952 +14,359 0.03% 876,033
2018-12-14 2018-12-12 4.490 181,593 -10,558 0.03% 815,279
2018-12-13 2018-12-11 4.584 192,151 +21,116 0.03% 880,881
2018-12-12 2018-12-10 4.490 171,035 +14,780 0.03% 767,878
2018-12-11 2018-12-07 4.679 156,255 +6,335 0.03% 731,122
2018-12-10 2018-12-06 4.736 149,920 -10,558 0.03% 710,000
2018-12-07 2018-12-05 4.887 160,478 +48,566 0.03% 784,322
2018-12-06 2018-12-04 4.982 111,912 -10,558 0.02% 557,560
2018-11-30 2018-11-28 4.717 122,470 -52,788 0.02% 577,681
2018-11-29 2018-11-27 4.509 175,258 +21,115 0.03% 790,158
2018-11-21 2018-11-19 4.224 154,143 -23,227 0.03% 651,160
2018-11-19 2018-11-15 4.243 177,370 -10,558 0.03% 752,640
2018-11-16 2018-11-14 4.168 187,928 +21,116 0.03% 783,201
2018-11-13 2018-11-09 4.187 166,812 -82,351 0.03% 698,359
2018-11-12 2018-11-08 4.187 249,163 +40,120 0.04% 1,043,121
2018-11-09 2018-11-07 4.149 209,043 +38,008 0.04% 867,239
2018-11-08 2018-11-06 3.789 171,035 +40,119 0.03% 647,998
2018-11-07 2018-11-05 3.675 130,916 +8,446 0.02% 481,120
2018-10-26 2018-10-24 3.694 122,470 -10,558 0.02% 452,401
2018-10-24 2018-10-22 3.751 133,028 +10,558 0.02% 498,962
2018-10-15 2018-10-11 3.675 122,470 -10,558 0.02% 450,081
2018-10-12 2018-10-10 3.789 133,028 +23,227 0.02% 504,002
2018-10-10 2018-10-08 3.751 109,801 -12,669 0.02% 411,842
2018-10-09 2018-10-05 3.921 122,470 -27,450 0.02% 480,241
2018-10-08 2018-10-04 3.940 149,920 +86,574 0.03% 590,720
2018-09-24 2018-09-20 3.732 63,346 -10,558 0.01% 236,398
2018-09-21 2018-09-19 3.656 73,904 +10,558 0.01% 270,199
2018-09-14 2018-09-12 3.220 63,346 -21,116 0.01% 203,999
2018-09-07 2018-09-05 3.542 84,462 +8,446 0.01% 299,200
2018-08-30 2018-08-28 3.694 76,016 +8,446 0.01% 280,801
2018-08-24 2018-08-22 3.902 67,570 -2,111 0.01% 263,682
2018-08-21 2018-08-17 3.827 69,681 +2,111 0.01% 266,640
2018-08-17 2018-08-15 4.763 67,570 -9,076 0.01% 321,813
2018-08-13 2018-08-09 4.885 76,646 +13,757 0.01% 374,399
2018-08-09 2018-08-07 4.518 62,889 +9,826 0.01% 284,159
2018-08-08 2018-08-06 4.274 53,063 -153,292 0.01% 226,801
2018-08-07 2018-08-03 4.763 206,355 +135,605 0.04% 982,798
2018-08-06 2018-08-02 4.702 70,750 -62,890 0.01% 332,638
2018-08-03 2018-08-01 4.661 133,640 -102,195 0.02% 622,881
2018-08-02 2018-07-31 4.661 235,835 -74,681 0.04% 1,099,201
2018-08-01 2018-07-30 4.620 310,516 +121,848 0.06% 1,434,641
2018-07-31 2018-07-27 4.518 188,668 -104,160 0.03% 852,481
2018-07-30 2018-07-26 4.478 292,828 +178,841 0.05% 1,311,199
2018-07-27 2018-07-25 4.335 113,987 -15,722 0.02% 494,161
2018-07-26 2018-07-24 4.356 129,709 -43,236 0.02% 564,960
2018-07-25 2018-07-23 4.233 172,945 +21,618 0.03% 732,158
2018-07-24 2018-07-20 4.233 151,327 +56,993 0.03% 640,639
2018-07-23 2018-07-19 4.213 94,334 -27,514 0.02% 397,440
2018-07-20 2018-07-18 4.172 121,848 -27,514 0.02% 508,400
2018-07-19 2018-07-17 4.172 149,362 +62,889 0.03% 623,200
2018-07-18 2018-07-16 4.274 86,473 +33,410 0.02% 369,601
2018-07-17 2018-07-13 4.010 53,063 -13,757 0.01% 212,761
2018-07-16 2018-07-12 3.969 66,820 -19,653 0.01% 265,201
2018-07-13 2018-07-11 3.949 86,473 -37,340 0.02% 341,441
2018-07-12 2018-07-10 3.969 123,813 +37,340 0.02% 491,399
2018-07-11 2018-07-09 3.826 86,473 -25,549 0.02% 330,881
2018-07-10 2018-07-06 3.765 112,022 -98,264 0.02% 421,802
2018-07-09 2018-07-05 3.745 210,286 +25,549 0.04% 787,520
2018-07-06 2018-07-04 3.806 184,737 +112,021 0.03% 703,119
2018-06-20 2018-06-15 3.155 72,716 -88,438 0.01% 229,401
2018-06-19 2018-06-14 3.216 161,154 -64,854 0.03% 518,241
2018-06-15 2018-06-13 3.257 226,008 +100,229 0.04% 735,999
2018-06-14 2018-06-12 3.175 125,779 +53,063 0.02% 399,361
2018-06-07 2018-06-05 3.175 72,716 -39,306 0.01% 230,881
2018-06-06 2018-06-04 3.155 112,022 -163,119 0.02% 353,402
2018-06-05 2018-06-01 3.195 275,141 +202,425 0.05% 879,201
2018-05-29 2018-05-25 2.951 72,716 -184,737 0.01% 214,601
2018-05-28 2018-05-24 3.012 257,453 +184,737 0.05% 775,520
2018-05-25 2018-05-23 3.012 72,716 -90,403 0.01% 219,041
2018-05-24 2018-05-21 3.053 163,119 -80,577 0.03% 498,000
2018-05-23 2018-05-18 3.012 243,696 -21,618 0.04% 734,080
2018-05-21 2018-05-17 3.073 265,314 +184,737 0.05% 815,400
2018-05-18 2018-05-16 2.707 80,577 -21,618 0.01% 218,120
2018-01-18 2018-01-16 2.483 102,195 -55,028 0.02% 253,760
2018-01-17 2018-01-15 2.503 157,223 -15,722 0.03% 393,600
2018-01-16 2018-01-12 2.503 172,945 -35,376 0.03% 432,959
2018-01-10 2018-01-08 2.544 208,321 +3,931 0.04% 530,001
2018-01-09 2018-01-05 2.524 204,390 +3,930 0.04% 515,840
2017-12-19 2017-12-15 3.013 200,460 -37,340 0.04% 603,989
2017-12-18 2017-12-14 3.078 237,800 +141,153 0.04% 731,849
2017-11-22 2017-11-20 2.561 96,647 -61,334 0.02% 247,519
2017-11-21 2017-11-17 2.561 157,981 -7,435 0.03% 404,599
2017-11-20 2017-11-16 2.583 165,416 +68,769 0.03% 427,201
2017-11-16 2017-11-14 2.410 96,647 +3,717 0.02% 232,959
2017-10-12 2017-10-10 2.217 92,930 -18,586 0.02% 206,000
2017-10-11 2017-10-09 2.195 111,516 -40,889 0.02% 244,800
2017-10-10 2017-10-06 2.109 152,405 +59,475 0.03% 321,439
2017-09-14 2017-09-12 1.894 92,930 +46,465 0.02% 176,000
2017-08-31 2017-08-29 1.743 46,465 -33,455 0.01% 81,000
2017-08-30 2017-08-28 1.722 79,920 -59,475 0.02% 137,600
2017-08-17 2017-08-15 2.126 139,395 +15,207 0.03% 296,326
2017-08-14 2017-08-10 2.150 124,188 +24,837 0.03% 266,999
2017-07-05 2017-07-03 2.077 99,351 -24,837 0.02% 206,401
2017-06-05 2017-06-01 1.884 124,188 +24,837 0.03% 233,999
2017-04-24 2017-04-20 1.933 99,351 -41,396 0.02% 192,000
2017-04-21 2017-04-19 1.884 140,747 +41,396 0.03% 265,200
2017-04-11 2017-04-07 1.908 99,351 -24,837 0.02% 189,600
2017-03-29 2017-03-27 1.763 124,188 -23,182 0.03% 218,999
2017-03-02 2017-02-28 1.643 147,370 -1,656 0.03% 242,080
2017-02-20 2017-02-16 1.739 149,026 -16,559 0.03% 259,200
2017-02-10 2017-02-08 1.594 165,585 -41,396 0.04% 264,001
2016-12-20 2016-12-16 1.633 206,981 +82,793 0.04% 337,954
2016-12-19 2016-12-15 1.607 124,188 +30,115 0.03% 199,603
2016-12-16 2016-12-14 1.582 94,073 +39,197 0.02% 148,800
2016-12-12 2016-12-08 1.556 54,876 +39,197 0.01% 85,400
2016-11-09 2016-11-07 2.015 15,679 -3,136 0.00% 31,600
2016-11-08 2016-11-04 2.015 18,815 -15,678 0.00% 37,921
2016-11-07 2016-11-03 2.015 34,493 -7,840 0.01% 69,519
2016-11-03 2016-11-01 2.092 42,333 +18,815 0.01% 88,561
2016-10-07 2016-10-05 2.015 23,518 +7,839 0.01% 47,400
2016-08-18 2016-08-16 2.122 15,679 +973 0.00% 33,264
2016-05-05 2016-05-03 2.421 14,706 -36,766 0.00% 35,599
2016-04-21 2016-04-19 2.448 51,472 +36,766 0.01% 126,000
2015-12-07 2015-12-03 3.837 14,706 +735 0.00% 56,420
2015-11-24 2015-11-20 3.922 13,971 -6,985 0.00% 54,800
2015-11-23 2015-11-19 3.980 20,956 +6,985 0.01% 83,398
2015-08-19 2015-08-17 5.004 13,971 +463 0.00% 69,917
2015-08-06 2015-08-04 5.093 13,508 +13,508 0.00% 68,800
2015-07-07 2015-07-03 4.679 0 -6,754
2015-07-03 2015-06-30 5.271 6,754 -2,702 0.00% 35,600
2015-06-12 2015-06-10 5.922 9,456 -5,403 0.00% 56,002
2015-06-10 2015-06-08 6.070 14,859 +12,157 0.00% 90,201
2015-05-19 2015-05-15 5.537 2,702 +2,702 0.00% 14,962
2015-02-03 2015-01-30 6.278 0 -4,052
2015-01-19 2015-01-15 6.248 4,052 +4,052 0.00% 25,317
2014-08-12 2014-08-08 5.690 0 -5,146
2014-07-25 2014-07-23 5.690 5,146 -9,005 0.00% 29,281
2014-07-23 2014-07-21 5.597 14,151 +9,005 0.00% 79,199
2014-07-22 2014-07-18 5.535 5,146 -5,146 0.00% 28,481
2014-07-21 2014-07-17 5.535 10,292 -9,005 0.00% 56,961
2014-07-14 2014-07-10 5.939 19,297 +9,005 0.01% 114,599
2014-07-11 2014-07-09 5.597 10,292 -6,432 0.00% 57,601
2014-07-08 2014-07-04 6.001 16,724 +3,859 0.00% 100,359
2014-07-04 2014-07-02 6.312 12,865 +12,865 0.00% 81,202
2014-07-02 2014-06-27 7.058 0 -6,432
2014-06-30 2014-06-26 6.934 6,432 -6,433 0.00% 44,597
2014-06-27 2014-06-25 6.654 12,865 +12,865 0.00% 85,602
2014-06-13 2014-06-11 7.151 0 -9,005
2014-06-11 2014-06-09 7.338 9,005 +9,005 0.00% 66,078
2014-06-05 2014-06-03 6.529 0 -52,745
2014-06-04 2014-05-30 6.187 52,745 -25,730 0.02% 326,357
2014-05-27 2014-05-23 6.032 78,475 -3,859 0.02% 473,360
2014-05-16 2014-05-14 5.628 82,334 -2,573 0.02% 463,358
2014-05-13 2014-05-09 5.535 84,907 +2,573 0.02% 469,918
2014-05-12 2014-05-08 6.001 82,334 -10,292 0.02% 494,078
2014-05-09 2014-05-07 6.529 92,626 +72,042 0.03% 604,799
2014-04-01 2014-03-28 5.317 20,584 -3,859 0.01% 109,442
2014-03-31 2014-03-27 5.099 24,443 -6,432 0.01% 124,640
2014-03-28 2014-03-26 5.255 30,875 +10,291 0.01% 162,238
2014-03-27 2014-03-25 5.503 20,584 +5,146 0.01% 113,282
2014-03-18 2014-03-14 6.219 15,438 +7,719 0.00% 96,002
2014-03-17 2014-03-13 6.592 7,719 +7,719 0.00% 50,881
2014-03-14 2014-03-12 6.716 0 -3,859
2014-03-12 2014-03-10 6.374 3,859 -6,433 0.00% 24,597
2014-03-11 2014-03-07 6.312 10,292 -6,432 0.00% 64,961
2014-03-10 2014-03-06 5.970 16,724 +10,292 0.01% 99,839
2014-03-07 2014-03-05 5.845 6,432 +6,432 0.00% 37,598
2014-02-20 2014-02-18 5.006 0 -21,870
2014-02-19 2014-02-17 4.850 21,870 -16,724 0.01% 106,080
2014-02-18 2014-02-14 5.006 38,594 +16,724 0.01% 193,199
2013-12-17 2013-12-13 4.123 21,870 +758 0.01% 90,166
2013-12-06 2013-12-04 3.382 21,112 -31,046 0.01% 71,401
2013-12-05 2013-12-03 3.414 52,158 +31,046 0.02% 178,079
2013-11-28 2013-11-26 2.995 21,112 -4,967 0.01% 63,241
2013-11-12 2013-11-08 3.028 26,079 +4,967 0.01% 78,960
2013-10-16 2013-10-11 2.802 21,112 -6,209 0.01% 59,161
2013-10-07 2013-10-03 2.899 27,321 +6,209 0.01% 79,200
2013-10-04 2013-10-02 2.802 21,112 -62,093 0.01% 59,161
2013-09-05 2013-09-03 2.287 83,205 -3,725 0.03% 190,280
2013-08-20 2013-08-16 2.727 86,930 -3,726 0.03% 237,036
2013-08-19 2013-08-15 2.727 90,656 +4,986 0.03% 247,196
2013-08-13 2013-08-09 2.624 85,670 -4,694 0.03% 224,840
2013-08-05 2013-08-01 2.454 90,364 +11,735 0.03% 221,760
2013-08-01 2013-07-30 2.420 78,629 -11,735 0.03% 190,281
2013-07-30 2013-07-26 2.386 90,364 +11,735 0.03% 215,600
2013-07-19 2013-07-17 2.113 78,629 -46,942 0.03% 166,161
2013-07-18 2013-07-16 2.079 125,571 +46,942 0.04% 261,080
2013-07-10 2013-07-08 1.909 78,629 -29,339 0.03% 150,081
2013-07-09 2013-07-05 1.875 107,968 +5,868 0.04% 202,401
2013-07-08 2013-07-04 1.909 102,100 +5,868 0.03% 194,880
2013-07-05 2013-07-03 1.909 96,232 -5,868 0.03% 183,680
2013-07-04 2013-07-02 1.943 102,100 +23,471 0.03% 198,360
2013-07-03 2013-06-28 1.875 78,629 -21,124 0.03% 147,401
2013-07-02 2013-06-27 1.909 99,753 +21,124 0.03% 190,401
2013-03-19 2013-03-15 1.772 78,629 -58,678 0.03% 139,361
2013-01-23 2013-01-21 1.653 137,307 -272,266 0.05% 226,981
2013-01-17 2013-01-15 1.738 409,573 -166,645 0.14% 711,960
2013-01-09 2013-01-07 1.977 576,218 -23,472 0.20% 1,139,119
2012-12-17 2012-12-13 2.026 599,690 +34,719 0.20% 1,214,982
2012-11-27 2012-11-23 1.664 564,971 -22,112 0.20% 940,240
2012-11-05 2012-11-01 1.592 587,083 -111,668 0.21% 934,560
2012-11-02 2012-10-31 1.520 698,751 -27,640 0.25% 1,061,761
2012-09-19 2012-09-17 1.411 726,391 -27,640 0.26% 1,024,920
2012-09-18 2012-09-14 1.393 754,031 -27,641 0.27% 1,050,279
2012-09-11 2012-09-07 1.357 781,672 -149,258 0.28% 1,060,500
2012-09-06 2012-09-04 1.284 930,930 -11,057 0.34% 1,195,640
2012-09-04 2012-08-31 1.266 941,987 -34,274 0.34% 1,192,801
2012-08-29 2012-08-27 1.302 976,261 -21,006 0.35% 1,271,520
2012-08-28 2012-08-24 1.339 997,267 +17,689 0.36% 1,334,959
2012-08-27 2012-08-23 1.357 979,578 -110,561 0.35% 1,329,001
2012-08-24 2012-08-22 1.357 1,090,139 +27,640 0.39% 1,479,000
2012-08-21 2012-08-17 1.375 1,062,499 +13,268 0.38% 1,460,720
2012-08-20 2012-08-16 1.580 1,049,231 -27,641 0.38% 1,657,422
2012-08-17 2012-08-15 1.560 1,076,872 +65,663 0.39% 1,680,340
2012-08-15 2012-08-13 1.464 1,011,209 -51,910 0.39% 1,480,480
2012-08-14 2012-08-10 1.541 1,063,119 -77,865 0.41% 1,638,400
2012-08-13 2012-08-09 1.580 1,140,984 +30,108 0.44% 1,802,360
2012-07-20 2012-07-18 1.792 1,110,876 -77,866 0.43% 1,990,199
2012-07-18 2012-07-16 1.849 1,188,742 -25,955 0.46% 2,198,401
2012-07-17 2012-07-13 1.888 1,214,697 +25,955 0.47% 2,293,201
2012-07-12 2012-07-10 1.926 1,188,742 -15,573 0.46% 2,290,001
2012-07-10 2012-07-06 1.965 1,204,315 +14,535 0.46% 2,366,401
2012-07-05 2012-07-03 1.830 1,189,780 -46,719 0.46% 2,177,400
2012-07-03 2012-06-28 1.753 1,236,499 +165,074 0.48% 2,167,620
2012-06-29 2012-06-27 1.965 1,071,425 +37,376 0.41% 2,105,280
2012-06-28 2012-06-26 1.772 1,034,049 -20,765 0.40% 1,832,639
2012-06-25 2012-06-21 1.772 1,054,814 -39,451 0.41% 1,869,441
2012-06-22 2012-06-20 1.753 1,094,265 +7,267 0.42% 1,918,280
2012-06-19 2012-06-15 1.560 1,086,998 -8,305 0.42% 1,696,140
2012-06-05 2012-06-01 1.657 1,095,303 -25,955 0.42% 1,814,599
2012-06-01 2012-05-30 1.657 1,121,258 -14,535 0.43% 1,857,599
2012-05-30 2012-05-28 1.560 1,135,793 +5,191 0.44% 1,772,280
2012-05-29 2012-05-25 1.541 1,130,602 +2,076 0.44% 1,742,400
2012-05-25 2012-05-23 1.541 1,128,526 -234,634 0.43% 1,739,200
2012-05-24 2012-05-22 1.657 1,363,160 -70,597 0.53% 2,258,361
2012-05-22 2012-05-18 1.657 1,433,757 +26,993 0.55% 2,375,319
2012-05-21 2012-05-17 1.811 1,406,764 +7,267 0.54% 2,547,400
2012-05-18 2012-05-16 1.926 1,399,497 +37,376 0.54% 2,696,001
2012-05-17 2012-05-15 2.273 1,362,121 +25,955 0.52% 3,096,319
2012-05-16 2012-05-14 2.312 1,336,166 -25,955 0.51% 3,088,799
2012-05-14 2012-05-10 2.350 1,362,121 +25,955 0.52% 3,201,279
2012-05-11 2012-05-09 2.350 1,336,166 -25,955 0.51% 3,140,279
2012-05-10 2012-05-08 2.350 1,362,121 -25,955 0.52% 3,201,279
2012-05-08 2012-05-04 2.312 1,388,076 -83,057 0.53% 3,208,799
2012-05-07 2012-05-03 2.389 1,471,133 -83,056 0.57% 3,514,161
2012-05-04 2012-05-02 2.427 1,554,189 +171,304 0.60% 3,772,440
2012-05-03 2012-04-30 2.350 1,382,885 -4,153 0.53% 3,250,079
2012-04-27 2012-04-25 2.389 1,387,038 -5,191 0.53% 3,313,279
2012-04-24 2012-04-20 2.427 1,392,229 +25,955 0.54% 3,379,319
2012-04-23 2012-04-19 2.427 1,366,274 +4,153 0.53% 3,316,320
2012-04-17 2012-04-13 2.504 1,362,121 -45,681 0.52% 3,411,199
2012-04-16 2012-04-12 2.389 1,407,802 -96,553 0.54% 3,362,879
2012-04-13 2012-04-11 2.350 1,504,355 -238,787 0.58% 3,535,560
2012-04-12 2012-04-10 2.389 1,743,142 +317,690 0.67% 4,163,921
2012-04-11 2012-04-05 2.350 1,425,452 -205,564 0.55% 3,350,121
2012-04-10 2012-04-03 2.312 1,631,016 +205,564 0.63% 3,770,401
2012-04-03 2012-03-30 2.350 1,425,452 +311,461 0.55% 3,350,121
2012-03-29 2012-03-27 2.697 1,113,991 +31,146 0.43% 3,004,400
2012-03-28 2012-03-26 2.697 1,082,845 +25,955 0.42% 2,920,400
2012-03-27 2012-03-23 2.813 1,056,890 +17,650 0.41% 2,972,560
2012-03-22 2012-03-20 2.890 1,039,240 -5,191 0.40% 3,002,999
2012-03-21 2012-03-19 2.890 1,044,431 -29,070 0.40% 3,017,999
2012-03-20 2012-03-16 2.735 1,073,501 +7,267 0.41% 2,936,560
2012-03-16 2012-03-14 2.774 1,066,234 +25,955 0.41% 2,957,761
2012-03-15 2012-03-13 2.851 1,040,279 -77,865 0.40% 2,965,921
2012-03-13 2012-03-09 2.774 1,118,144 +8,306 0.43% 3,101,760
2012-03-12 2012-03-08 2.735 1,109,838 +7,267 0.43% 3,035,959
2012-03-09 2012-03-07 2.735 1,102,571 +36,337 0.42% 3,016,080
2012-03-08 2012-03-06 2.928 1,066,234 +25,955 0.41% 3,122,081
2012-03-06 2012-03-02 3.121 1,040,279 -584,508 0.40% 3,246,481
2012-03-05 2012-03-01 3.121 1,624,787 +517,025 0.63% 5,070,601
2012-03-02 2012-02-29 2.928 1,107,762 +15,573 0.43% 3,243,680
2012-02-28 2012-02-24 3.005 1,092,189 -2,076 0.42% 3,282,241
2012-02-27 2012-02-23 3.044 1,094,265 +7,267 0.42% 3,330,639
2012-02-24 2012-02-22 2.967 1,086,998 -5,191 0.42% 3,224,761
2012-02-23 2012-02-21 2.967 1,092,189 -8,305 0.42% 3,240,161
2012-02-22 2012-02-20 3.005 1,100,494 -2,077 0.42% 3,307,199
2012-02-21 2012-02-17 2.890 1,102,571 +53,987 0.42% 3,186,001
2012-02-20 2012-02-16 2.967 1,048,584 +25,955 0.40% 3,110,799
2012-02-17 2012-02-15 3.082 1,022,629 -119,394 0.39% 3,151,999
2012-02-16 2012-02-14 3.198 1,142,023 +124,585 0.44% 3,652,002
2012-02-15 2012-02-13 3.506 1,017,438 -279,277 0.39% 3,567,199
2012-02-14 2012-02-10 3.429 1,296,715 0.50% 4,446,441

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