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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.295 59,976 +0 0.04% 17,693
2025-10-13 2025-10-09 0.295 59,976 +0 0.04% 17,693
2025-10-10 2025-10-08 0.295 59,976 +0 0.04% 17,693
2025-10-09 2025-10-06 0.295 59,976 +0 0.04% 17,693
2025-10-08 2025-10-03 0.295 59,976 +0 0.04% 17,693
2025-10-06 2025-10-02 0.305 59,976 +0 0.04% 18,293
2025-10-03 2025-09-30 0.295 59,976 +0 0.04% 17,693
2025-10-02 2025-09-29 0.295 59,976 +0 0.04% 17,693
2025-09-30 2025-09-26 0.305 59,976 +0 0.04% 18,293
2025-09-29 2025-09-25 0.305 59,976 +0 0.04% 18,293
2025-09-26 2025-09-24 0.305 59,976 +0 0.04% 18,293
2025-09-25 2025-09-23 0.290 59,976 +0 0.04% 17,393
2025-09-24 2025-09-22 0.300 59,976 +0 0.04% 17,993
2025-09-23 2025-09-19 0.300 59,976 +0 0.04% 17,993
2025-09-22 2025-09-18 0.300 59,976 +0 0.04% 17,993
2025-09-19 2025-09-17 0.300 59,976 +0 0.04% 17,993
2025-09-18 2025-09-16 0.300 59,976 +0 0.04% 17,993
2025-09-17 2025-09-15 0.300 59,976 +0 0.04% 17,993
2025-09-16 2025-09-12 0.300 59,976 +0 0.04% 17,993
2025-09-15 2025-09-11 0.295 59,976 +0 0.04% 17,693
2025-09-12 2025-09-10 0.295 59,976 +0 0.04% 17,693
2025-09-11 2025-09-09 0.295 59,976 +0 0.04% 17,693
2025-09-10 2025-09-08 0.295 59,976 +0 0.04% 17,693
2025-09-09 2025-09-05 0.295 59,976 +0 0.04% 17,693
2025-09-08 2025-09-04 0.295 59,976 +0 0.04% 17,693
2025-09-05 2025-09-03 0.295 59,976 +0 0.04% 17,693
2025-09-04 2025-09-02 0.295 59,976 +0 0.04% 17,693
2025-09-03 2025-09-01 0.300 59,976 +0 0.04% 17,993
2025-09-02 2025-08-29 0.295 59,976 +0 0.04% 17,693
2025-09-01 2025-08-28 0.295 59,976 +0 0.04% 17,693
2025-08-29 2025-08-27 0.285 59,976 +0 0.04% 17,093
2025-08-28 2025-08-26 0.295 59,976 +0 0.04% 17,693
2025-08-27 2025-08-25 0.295 59,976 +0 0.04% 17,693
2025-08-26 2025-08-22 0.295 59,976 +0 0.04% 17,693
2025-08-25 2025-08-21 0.300 59,976 +0 0.04% 17,993
2025-08-22 2025-08-20 0.295 59,976 +0 0.04% 17,693
2025-08-21 2025-08-19 0.310 59,976 +0 0.04% 18,593
2025-08-20 2025-08-18 0.310 59,976 +0 0.04% 18,593
2025-08-19 2025-08-15 0.310 59,976 +0 0.04% 18,593
2025-08-18 2025-08-14 0.320 59,976 +0 0.04% 19,192
2025-08-15 2025-08-13 0.340 59,976 +0 0.04% 20,392
2025-08-14 2025-08-12 0.325 59,976 +0 0.04% 19,492
2025-08-13 2025-08-11 0.325 59,976 +0 0.04% 19,492
2025-08-12 2025-08-08 0.325 59,976 +0 0.04% 19,492
2025-08-11 2025-08-07 0.325 59,976 +0 0.04% 19,492
2025-08-08 2025-08-06 0.325 59,976 +0 0.04% 19,492
2025-08-07 2025-08-05 0.325 59,976 +0 0.04% 19,492
2025-08-06 2025-08-04 0.325 59,976 +0 0.04% 19,492
2025-08-05 2025-08-01 0.330 59,976 +0 0.04% 19,792
2025-08-04 2025-07-31 0.330 59,976 +0 0.04% 19,792
2025-08-01 2025-07-30 0.305 59,976 +0 0.04% 18,293
2025-07-31 2025-07-29 0.330 59,976 +0 0.04% 19,792
2025-07-30 2025-07-28 0.330 59,976 +0 0.04% 19,792
2025-07-29 2025-07-25 0.295 59,976 +0 0.04% 17,693
2025-07-28 2025-07-24 0.295 59,976 +0 0.04% 17,693
2025-07-25 2025-07-23 0.295 59,976 +0 0.04% 17,693
2025-07-24 2025-07-22 0.295 59,976 +0 0.04% 17,693
2025-07-23 2025-07-21 0.295 59,976 +0 0.04% 17,693
2025-07-22 2025-07-18 0.295 59,976 +0 0.04% 17,693
2025-07-21 2025-07-17 0.295 59,976 +0 0.04% 17,693
2025-07-18 2025-07-16 0.285 59,976 +0 0.04% 17,093
2025-07-17 2025-07-15 0.285 59,976 +0 0.04% 17,093
2025-07-16 2025-07-14 0.285 59,976 +0 0.04% 17,093
2025-07-15 2025-07-11 0.285 59,976 +0 0.04% 17,093
2025-07-14 2025-07-10 0.285 59,976 +0 0.04% 17,093
2025-07-11 2025-07-09 0.285 59,976 +0 0.04% 17,093
2025-07-10 2025-07-08 0.285 59,976 +0 0.04% 17,093
2025-07-09 2025-07-07 0.285 59,976 +0 0.04% 17,093
2025-07-08 2025-07-04 0.290 59,976 +0 0.04% 17,393
2025-07-07 2025-07-03 0.290 59,976 +0 0.04% 17,393
2025-07-04 2025-07-02 0.280 59,976 +0 0.04% 16,793
2025-07-03 2025-06-30 0.275 59,976 +0 0.04% 16,493
2025-07-02 2025-06-27 0.275 59,976 +0 0.04% 16,493
2025-06-30 2025-06-26 0.295 59,976 +0 0.04% 17,693
2025-06-27 2025-06-25 0.295 59,976 +0 0.04% 17,693
2025-06-26 2025-06-24 0.295 59,976 +0 0.04% 17,693
2025-06-25 2025-06-23 0.295 59,976 +0 0.04% 17,693
2025-06-24 2025-06-20 0.295 59,976 +0 0.04% 17,693
2025-06-23 2025-06-19 0.295 59,976 +0 0.04% 17,693
2025-06-20 2025-06-18 0.295 59,976 +0 0.04% 17,693
2025-06-19 2025-06-17 0.295 59,976 +0 0.04% 17,693
2025-06-18 2025-06-16 0.295 59,976 +0 0.04% 17,693
2025-06-17 2025-06-13 0.295 59,976 +0 0.04% 17,693
2025-06-16 2025-06-12 0.295 59,976 +0 0.04% 17,693
2025-06-13 2025-06-11 0.295 59,976 +0 0.04% 17,693
2025-06-12 2025-06-10 0.295 59,976 +0 0.04% 17,693
2025-06-11 2025-06-09 0.295 59,976 -6 0.04% 17,693
2025-06-09 2025-06-05 0.295 59,982 -5,000 0.04% 17,695
2025-05-13 2025-05-09 0.280 64,982 -20,000 0.04% 18,195
2025-03-12 2025-03-10 0.300 84,982 +20,000 0.05% 25,495
2024-10-15 2024-10-10 0.270 64,982 +2,295 0.04% 17,545
2024-09-26 2024-09-24 0.220 62,687 -350 0.15% 13,791
2024-09-16 2024-09-12 0.205 63,037 -1,000 0.15% 12,923
2024-09-03 2024-08-30 0.204 64,037 -1 0.15% 13,064
2024-08-30 2024-08-28 0.214 64,038 +1,847 0.15% 13,682
2024-08-29 2024-08-27 0.194 62,191 -3,749 0.15% 12,079
2024-08-19 2024-08-15 0.194 65,940 -51,485 0.15% 12,808
2024-07-15 2024-07-11 0.253 117,425 +5,148 0.27% 29,650
2024-06-24 2024-06-20 0.524 112,277 +10,297 0.26% 58,881
2024-06-20 2024-06-18 0.486 101,980 -20,594 0.24% 49,519
2024-05-27 2024-05-23 0.505 122,574 +20,594 0.28% 61,900
2024-05-21 2024-05-17 0.486 101,980 -51,485 0.24% 49,519
2024-03-12 2024-03-08 0.583 153,465 -2,059 0.35% 89,423
2023-11-01 2023-10-30 0.796 155,524 -56,634 0.36% 123,851
2023-10-26 2023-10-24 0.893 212,158 -2,059 0.49% 189,555
2023-10-16 2023-10-12 0.835 214,217 -3,090 0.49% 178,912
2023-09-29 2023-09-27 0.796 217,307 -72,079 0.50% 173,052
2023-09-28 2023-09-26 0.835 289,386 -54,574 0.67% 241,693
2023-09-14 2023-09-12 0.816 343,960 +7,208 0.79% 280,592
2023-08-30 2023-08-28 0.874 336,752 +5,148 0.78% 294,334
2023-08-29 2023-08-25 0.835 331,604 +3,090 0.76% 276,953
2023-08-23 2023-08-21 0.874 328,514 +2,059 0.76% 287,134
2023-08-22 2023-08-18 0.952 326,455 +5,148 0.75% 310,697
2023-08-15 2023-08-11 1.010 321,307 -10,297 0.74% 324,520
2023-08-11 2023-08-09 1.107 331,604 +186,377 0.76% 367,124
2023-08-07 2023-08-03 0.913 145,227 +3,089 0.33% 132,575
2023-08-03 2023-08-01 0.816 142,138 +74,138 0.39% 115,952
2023-08-02 2023-07-31 0.796 68,000 +20,594 0.19% 54,152
2023-06-20 2023-06-16 0.738 47,406 +2,060 0.13% 34,989
2023-05-09 2023-05-05 0.758 45,346 -8,238 0.13% 34,350
2023-04-24 2023-04-20 0.738 53,584 +8,238 0.15% 39,549
2023-04-04 2023-03-31 0.719 45,346 -8,238 0.13% 32,588
2023-03-24 2023-03-22 0.641 53,584 +8,238 0.15% 34,345
2023-03-17 2023-03-15 0.738 45,346 -7,208 0.13% 33,469
2023-03-16 2023-03-14 0.719 52,554 +7,208 0.15% 37,768
2023-03-10 2023-03-08 0.699 45,346 -13,386 0.13% 31,707
2023-01-16 2023-01-12 0.835 58,732 -20,594 0.16% 49,053
2022-10-10 2022-10-06 0.777 79,326 -7,208 0.22% 61,630
2022-08-29 2022-08-25 1.049 86,534 +7,208 0.24% 90,761
2022-08-17 2022-08-15 0.893 79,326 +13,386 0.22% 70,875
2022-08-16 2022-08-12 0.874 65,940 -16,475 0.18% 57,634
2022-08-10 2022-08-08 1.146 82,415 -109,149 0.23% 94,444
2022-08-09 2022-08-05 1.340 191,564 -6,178 0.53% 256,733
2022-08-08 2022-08-04 1.651 197,742 +141,069 0.55% 326,464
2022-08-02 2022-07-29 7.089 56,673 -1,030 0.16% 401,779
2022-08-01 2022-07-28 7.672 57,703 -59,722 0.16% 442,704
2022-07-29 2022-07-27 5.827 117,425 -5,149 0.32% 684,226
2022-07-19 2022-07-15 4.953 122,574 -5,148 0.34% 607,095
2022-07-14 2022-07-12 4.798 127,722 -6,179 0.35% 612,746
2022-06-21 2022-06-17 5.341 133,901 -1,029 0.37% 715,212
2022-06-08 2022-06-06 5.244 134,930 -3,089 0.37% 707,604
2022-05-27 2022-05-25 5.244 138,019 -3,090 0.38% 723,803
2022-04-27 2022-04-25 5.730 141,109 -6,178 0.39% 808,527
2022-04-19 2022-04-13 5.438 147,287 -2,059 0.41% 801,015
2022-04-08 2022-04-06 5.633 149,346 -1,030 0.41% 841,220
2022-04-06 2022-04-01 5.633 150,376 -6,178 0.42% 847,022
2022-03-24 2022-03-22 5.341 156,554 -2,059 0.43% 836,209
2022-01-28 2022-01-26 5.536 158,613 -165,783 0.44% 878,014
2022-01-27 2022-01-25 6.313 324,396 -7,208 0.90% 2,047,750
2022-01-26 2022-01-24 6.507 331,604 -3,089 0.92% 2,157,658
2022-01-21 2022-01-19 7.478 334,693 -4,119 0.93% 2,502,796
2022-01-19 2022-01-17 7.963 338,812 -11,326 0.94% 2,698,116
2022-01-18 2022-01-14 8.061 350,138 +5,953 0.97% 2,822,314
2022-01-17 2022-01-13 8.158 344,185 -17,505 0.95% 2,807,755
2022-01-14 2022-01-12 7.963 361,690 +26,772 1.00% 2,880,304
2022-01-13 2022-01-11 7.769 334,918 +12,356 0.93% 2,602,055
2022-01-12 2022-01-10 7.478 322,562 +269,783 0.89% 2,412,081
2022-01-11 2022-01-07 7.381 52,779 -1,030 0.15% 389,550
2022-01-05 2022-01-03 6.507 53,809 -1,030 0.15% 350,121
2022-01-04 2021-12-31 6.604 54,839 -5,148 0.15% 362,148
2022-01-03 2021-12-29 6.604 59,987 +5,148 0.17% 396,145
2021-12-21 2021-12-17 7.187 54,839 +5,149 0.15% 394,103
2021-12-20 2021-12-16 7.672 49,690 -5,149 0.14% 381,227
2021-12-17 2021-12-15 7.089 54,839 +5,149 0.15% 388,777
2021-12-15 2021-12-13 7.284 49,690 +5,148 0.14% 361,925
2021-12-07 2021-12-03 7.769 44,542 +2,060 0.12% 346,057
2021-12-02 2021-11-30 7.769 42,482 +5,148 0.12% 330,052
2021-11-26 2021-11-24 9.226 37,334 +10,297 0.10% 344,442
2021-11-19 2021-11-17 8.255 27,037 -1,029 0.07% 223,185
2021-11-09 2021-11-05 9.129 28,066 -40,674 0.08% 256,210
2021-10-21 2021-10-19 6.895 68,740 -39,128 0.19% 473,976
2021-10-08 2021-10-06 5.050 107,868 -1,030 0.30% 544,733
2021-09-10 2021-09-08 4.681 108,898 -45,307 0.30% 509,747
2021-09-07 2021-09-03 4.953 154,205 +5,148 0.43% 763,760
2021-09-02 2021-08-31 5.244 149,057 -5,148 0.41% 781,689
2021-08-31 2021-08-27 5.341 154,205 +1,030 0.43% 823,662
2021-08-30 2021-08-26 5.341 153,175 -6,179 0.42% 818,161
2021-08-26 2021-08-24 5.244 159,354 -20,594 0.44% 835,689
2021-08-25 2021-08-23 5.341 179,948 +40,159 0.50% 961,165
2021-08-24 2021-08-20 5.536 139,789 +19,049 0.39% 773,813
2021-08-19 2021-08-17 4.662 120,740 -1,029 0.33% 562,834
2021-08-17 2021-08-13 5.147 121,769 +393 0.34% 626,759
2021-08-13 2021-08-11 4.700 121,376 -9,267 0.34% 570,514
2021-08-12 2021-08-10 4.642 130,643 -1,030 0.36% 606,460
2021-08-10 2021-08-06 4.467 131,673 +15,446 0.36% 588,224
2021-08-06 2021-08-04 4.390 116,227 -9,267 0.32% 510,192
2021-08-03 2021-07-30 4.467 125,494 +9,267 0.35% 560,620
2021-07-28 2021-07-26 3.613 116,227 -48,396 0.32% 419,892
2021-07-27 2021-07-23 3.593 164,623 +5,148 0.46% 591,535
2021-07-26 2021-07-22 3.574 159,475 +16,476 0.44% 569,939
2021-07-21 2021-07-19 3.205 142,999 +19,564 0.40% 458,284
2021-07-20 2021-07-16 3.011 123,435 +20,594 0.34% 371,611
2021-07-14 2021-07-12 2.292 102,841 -5,148 0.28% 235,704
2021-07-05 2021-06-30 2.098 107,989 -3,090 0.30% 226,528
2021-05-31 2021-05-27 2.661 111,079 -1,029 0.31% 295,577
2021-05-25 2021-05-21 2.506 112,108 -65 0.31% 280,895
2021-05-14 2021-05-12 2.855 112,173 +3,090 0.31% 320,275
2021-05-12 2021-05-10 2.913 109,083 -1,030 0.30% 317,809
2021-05-10 2021-05-06 2.972 110,113 -5,149 0.30% 327,226
2021-04-29 2021-04-27 3.011 115,262 -40,158 0.32% 347,005
2021-04-27 2021-04-23 3.127 155,420 +12,356 0.43% 486,016
2021-04-23 2021-04-21 3.341 143,064 +3,089 0.40% 477,944
2021-04-21 2021-04-19 3.302 139,975 +37,070 0.39% 462,187
2021-04-20 2021-04-16 3.166 102,905 -3,089 0.28% 325,793
2021-04-19 2021-04-15 3.321 105,994 +6,380 0.29% 352,043
2021-04-16 2021-04-14 3.535 99,614 +9,268 1.10% 352,135
2021-04-14 2021-04-12 3.088 90,346 -3,089 1.00% 279,013
2021-04-13 2021-04-09 3.069 93,435 +2,059 1.03% 286,738
2021-03-16 2021-03-12 2.622 91,376 +5,149 1.01% 239,598
2021-03-12 2021-03-10 2.435 86,227 -14,181 0.95% 209,985
2021-03-11 2021-03-09 2.419 100,408 -75 0.95% 242,845
2021-02-25 2021-02-23 2.385 100,483 -8,394 0.95% 239,674
2021-02-18 2021-02-16 2.402 108,877 -2,997 1.03% 261,512
2021-02-17 2021-02-11 2.585 111,874 +10,192 1.06% 289,237
2021-02-16 2021-02-09 2.519 101,682 -2,998 0.97% 256,103
2021-02-08 2021-02-04 2.285 104,680 +2,998 0.99% 239,209
2021-01-27 2021-01-25 2.118 101,682 +2,997 0.97% 215,398
2021-01-26 2021-01-22 2.168 98,685 -8,393 0.94% 213,987
2021-01-25 2021-01-21 2.268 107,078 +7,185 1.02% 242,903
2021-01-15 2021-01-13 3.519 99,893 -5,396 0.95% 351,569
2021-01-14 2021-01-12 3.670 105,289 +13,190 1.00% 386,366
2020-12-21 2020-12-17 2.052 92,099 -5,995 0.88% 188,953
2020-12-17 2020-12-15 2.068 98,094 -5,396 0.93% 202,888
2020-12-14 2020-12-10 2.018 103,490 -375 0.98% 208,870
2020-12-09 2020-12-07 2.135 103,865 +11,391 0.99% 221,754
2020-11-27 2020-11-25 2.852 92,474 -1,798 0.88% 263,760
2020-11-26 2020-11-24 2.902 94,272 -4,797 0.90% 273,606
2020-11-25 2020-11-23 3.236 99,069 -4,796 0.94% 320,577
2020-11-24 2020-11-20 3.503 103,865 -27,578 0.99% 363,816
2020-11-23 2020-11-19 4.420 131,443 +25,180 1.25% 581,000
2020-11-20 2020-11-18 14.511 106,263 +98,322 1.01% 1,542,035
2020-11-12 2020-11-10 14.178 7,941 -1,199 0.08% 112,587
2020-11-11 2020-11-09 14.511 9,140 +1,199 0.09% 132,635
2020-09-22 2020-09-18 4.337 7,941 -2,997 0.08% 34,438
2020-09-01 2020-08-28 3.686 10,938 +2,997 0.10% 40,320
2020-08-24 2020-08-20 4.003 7,941 +435 0.08% 31,789
2020-08-06 2020-08-04 4.170 7,506 -1,799 0.07% 31,300
2020-08-03 2020-07-30 4.420 9,305 +1,799 0.09% 41,130
2020-06-11 2020-06-09 5.838 7,506 +420 0.08% 43,820
2020-06-10 2020-06-08 6.005 7,086 -7,195 0.07% 42,550
2020-06-04 2020-06-02 6.755 14,281 -1,798 0.15% 96,473
2020-05-25 2020-05-21 5.421 16,079 +8,993 0.17% 87,164
2020-03-17 2020-03-13 4.670 7,086 -360 0.09% 33,094
2020-03-02 2020-02-27 5.087 7,446 -1 0.09% 37,881
2019-12-03 2019-11-29 3.603 7,447 -300 0.09% 26,830
2019-08-27 2019-08-23 6.005 7,747 -1,499 0.10% 46,519
2019-08-23 2019-08-21 6.005 9,246 +1,499 0.11% 55,520
2019-08-16 2019-08-14 6.338 7,747 -2,638 0.10% 49,103
2019-08-15 2019-08-13 6.338 10,385 -360 0.13% 65,824
2019-08-13 2019-08-09 8.674 10,745 +2,998 0.13% 93,197
2019-07-26 2019-07-24 7.339 7,747 -468 0.10% 56,856
2019-07-09 2019-07-05 10.342 8,215 -750 0.10% 84,956
2019-06-25 2019-06-21 8.674 8,965 -285 0.11% 77,758
2019-04-23 2019-04-17 13.678 9,250 -2,757 0.11% 126,517
2019-04-17 2019-04-15 13.344 12,007 -300 0.15% 160,220
2019-04-16 2019-04-12 13.678 12,307 -300 0.15% 168,329
2019-04-02 2019-03-29 14.345 12,607 -120 0.16% 180,844
2019-04-01 2019-03-28 14.011 12,727 -1,019 0.16% 178,319
2019-03-29 2019-03-27 13.344 13,746 +180 0.17% 183,425
2019-03-28 2019-03-26 13.678 13,566 +300 0.17% 185,549
2019-03-25 2019-03-21 15.012 13,266 +60 0.16% 199,148
2019-03-21 2019-03-19 15.012 13,206 +539 0.16% 198,247
2019-03-20 2019-03-18 15.679 12,667 +1,319 0.16% 198,607
2019-03-19 2019-03-15 15.345 11,348 +2,098 0.14% 174,141
2019-03-08 2019-03-06 14.678 9,250 -140 0.11% 135,774
2019-02-27 2019-02-25 14.678 9,390 -660 0.12% 137,829
2019-01-31 2019-01-29 13.344 10,050 -1,199 0.12% 134,106
2019-01-28 2019-01-24 13.344 11,249 -479 0.14% 150,106
2019-01-25 2019-01-23 13.344 11,728 -120 0.14% 156,497
2018-11-06 2018-11-02 23.352 11,848 -300 0.15% 276,673
2018-10-29 2018-10-25 23.685 12,148 -240 0.15% 287,731
2018-10-26 2018-10-24 23.018 12,388 -239 0.15% 285,150
2018-10-16 2018-10-12 23.352 12,627 +479 0.14% 294,864
2018-09-26 2018-09-21 21.350 12,148 -6,715 0.14% 259,363
2018-08-28 2018-08-24 28.689 18,863 -3,417 0.21% 541,168
2018-08-23 2018-08-21 29.023 22,280 -3,357 0.25% 646,632
2018-08-13 2018-08-09 30.691 25,637 -899 0.29% 786,825
2018-07-30 2018-07-26 30.024 26,536 +6,680 0.30% 796,711
2018-07-27 2018-07-25 30.024 19,856 -599 0.22% 596,152
2018-07-20 2018-07-18 31.692 20,455 -75 0.23% 648,255
2018-07-12 2018-07-10 32.359 20,530 -225 0.22% 664,330
2018-05-25 2018-05-23 24.353 20,755 +5,876 0.22% 505,439
2018-05-16 2018-05-14 22.017 14,879 +4,616 0.16% 327,598
2018-05-15 2018-05-11 21.684 10,263 +1,559 0.11% 222,541
2018-05-14 2018-05-10 20.349 8,704 +1,439 0.09% 177,122
2018-04-09 2018-04-04 35.028 7,265 +179 0.08% 254,477
2018-03-21 2018-03-19 36.696 7,086 +180 0.08% 260,026
2018-03-01 2018-02-27 40.699 6,906 -180 0.07% 281,067
2018-02-08 2018-02-06 40.032 7,086 -329 0.08% 283,665
2018-01-18 2018-01-16 47.037 7,415 -780 0.08% 348,781
2018-01-12 2018-01-10 50.040 8,195 -60 0.09% 410,075
2018-01-09 2018-01-05 50.373 8,255 +720 0.09% 415,831
2017-11-28 2017-11-24 46.704 7,535 -30 0.08% 351,912
2017-11-27 2017-11-23 46.036 7,565 -2,039 0.08% 348,266
2017-11-24 2017-11-22 48.372 9,604 +195 0.10% 464,561
2017-11-23 2017-11-21 49.372 9,409 +600 0.10% 464,545
2017-11-17 2017-11-15 49.372 8,809 +56 0.09% 434,922
2017-11-13 2017-11-09 50.707 8,753 +120 0.23% 443,837
2017-11-10 2017-11-08 51.374 8,633 -150 0.23% 443,512
2017-11-02 2017-10-31 53.376 8,783 +1,814 0.23% 468,798
2017-10-31 2017-10-27 50.040 6,969 +284 0.19% 348,726
2017-10-30 2017-10-26 50.373 6,685 -719 0.18% 336,745
2017-10-26 2017-10-24 51.374 7,404 +719 0.20% 380,373
2017-10-25 2017-10-23 50.707 6,685 -240 0.18% 338,975
2017-10-24 2017-10-20 52.375 6,925 +285 0.18% 362,696
2017-10-23 2017-10-19 52.041 6,640 -344 0.18% 345,554
2017-10-20 2017-10-18 47.941 6,984 -403 0.19% 334,820
2017-10-19 2017-10-17 49.203 7,387 -80 0.19% 363,460
2017-10-12 2017-10-10 50.464 7,467 +238 0.19% 376,816
2017-10-10 2017-10-06 52.987 7,229 +238 0.18% 383,046
2017-09-25 2017-09-21 49.203 6,991 -111 0.18% 343,976
2017-09-18 2017-09-14 50.464 7,102 -159 0.18% 358,397
2017-09-14 2017-09-12 50.464 7,261 -222 0.18% 366,421
2017-08-24 2017-08-21 52.987 7,483 -79 0.19% 396,505
2017-08-21 2017-08-17 55.511 7,562 -79 0.19% 419,772
2017-08-18 2017-08-16 54.249 7,641 -650 0.19% 414,517
2017-08-17 2017-08-15 52.987 8,291 +935 0.21% 439,319
2017-08-16 2017-08-14 71.912 7,356 +16 0.19% 528,981
2017-08-15 2017-08-11 76.958 7,340 -32 0.19% 564,871
2017-08-09 2017-08-07 73.173 7,372 +254 0.19% 539,432
2017-08-08 2017-08-04 74.435 7,118 -32 0.18% 529,826
2017-08-03 2017-08-01 71.912 7,150 +64 0.18% 514,167
2017-08-02 2017-07-31 79.481 7,086 +380 0.18% 563,203
2017-08-01 2017-07-28 88.312 6,706 +1,015 0.17% 592,223
2017-07-27 2017-07-25 69.388 5,691 -79 0.14% 394,889
2017-07-14 2017-07-12 65.603 5,770 -397 0.15% 378,532
2017-07-10 2017-07-06 55.511 6,167 +397 0.16% 342,334
2017-07-07 2017-07-05 58.034 5,770 -80 0.15% 334,855
2017-06-26 2017-06-22 76.958 5,850 -697 0.15% 450,204
2017-06-23 2017-06-21 78.220 6,547 +349 0.17% 512,103
2017-06-21 2017-06-19 80.743 6,198 +206 0.16% 500,444
2017-06-16 2017-06-14 80.743 5,992 +31 0.15% 483,811
2017-06-14 2017-06-12 82.004 5,961 -19 0.15% 488,828
2017-06-13 2017-06-09 76.958 5,980 -508 0.15% 460,209
2017-06-09 2017-06-07 98.405 6,488 -1,490 0.16% 638,453
2017-06-08 2017-06-06 95.882 7,978 +1,554 0.20% 764,947
2017-06-07 2017-06-05 85.789 6,424 -80 0.16% 551,110
2017-06-06 2017-06-02 84.528 6,504 +1,110 0.16% 549,767
2017-06-05 2017-06-01 88.312 5,394 +143 0.14% 476,357
2017-06-02 2017-05-31 82.004 5,251 -1,538 0.13% 430,605
2017-06-01 2017-05-29 51.726 6,789 -1,744 0.17% 351,167
2017-05-29 2017-05-25 41.633 8,533 +317 0.22% 355,254
2017-05-25 2017-05-23 41.633 8,216 +317 0.21% 342,057
2017-05-23 2017-05-19 42.895 7,899 -475 0.20% 338,824
2017-05-22 2017-05-18 44.156 8,374 +222 0.21% 369,764
2017-05-16 2017-05-12 42.895 8,152 +237 0.21% 349,677
2017-05-15 2017-05-11 41.633 7,915 -301 0.20% 329,525
2017-05-10 2017-05-08 41.633 8,216 +159 0.21% 342,057
2017-05-08 2017-05-04 40.371 8,057 +158 0.20% 325,272
2017-05-05 2017-05-02 41.633 7,899 +238 0.20% 328,859
2017-05-04 2017-04-28 42.895 7,661 +365 0.19% 328,615
2017-04-28 2017-04-26 41.633 7,296 +79 0.18% 303,754
2017-04-26 2017-04-24 44.156 7,217 +159 0.18% 318,675
2017-04-24 2017-04-20 45.418 7,058 -3,171 0.18% 320,559
2017-04-13 2017-04-11 54.249 10,229 -159 0.26% 554,913
2017-04-03 2017-03-30 55.511 10,388 -396 0.26% 576,645
2017-03-29 2017-03-27 54.249 10,784 +793 0.27% 585,022
2017-03-21 2017-03-17 55.511 9,991 -16 0.25% 554,607
2017-03-16 2017-03-14 58.034 10,007 -793 0.25% 580,745
2017-03-14 2017-03-10 52.987 10,800 -1,585 0.27% 572,264
2017-02-27 2017-02-23 58.034 12,385 -793 0.31% 718,749
2017-02-24 2017-02-22 55.511 13,178 +967 0.33% 731,519
2017-02-23 2017-02-21 58.034 12,211 -222 0.31% 708,651
2017-02-06 2017-02-02 54.249 12,433 -39 0.31% 674,478
2017-01-26 2017-01-24 52.987 12,472 -64 0.31% 660,859
2017-01-12 2017-01-10 60.557 12,536 -237 0.32% 759,143
2017-01-10 2017-01-06 60.557 12,773 +2,615 0.32% 773,495
2017-01-04 2016-12-30 64.342 10,158 +159 0.26% 653,585
2016-12-30 2016-12-28 65.603 9,999 -2,378 0.25% 655,969
2016-12-23 2016-12-21 74.435 12,377 -63 0.31% 921,279
2016-12-02 2016-11-30 73.173 12,440 +951 0.31% 910,274
2016-12-01 2016-11-29 73.173 11,489 +63 0.29% 840,686
2016-11-29 2016-11-25 79.481 11,426 -1,585 0.29% 908,152
2016-11-18 2016-11-16 70.650 13,011 +158 0.33% 919,226
2016-11-04 2016-11-02 68.127 12,853 -661 0.32% 875,633
2016-11-03 2016-11-01 71.912 13,514 +476 0.34% 971,812
2016-11-01 2016-10-28 70.650 13,038 +2,219 0.33% 921,134
2016-10-31 2016-10-27 71.912 10,819 -3,329 0.27% 778,011
2016-10-27 2016-10-25 75.696 14,148 +397 0.36% 1,070,952
2016-10-24 2016-10-19 76.958 13,751 +634 0.35% 1,058,249
2016-10-20 2016-10-18 80.743 13,117 +158 0.33% 1,059,103
2016-10-19 2016-10-17 80.743 12,959 +492 0.33% 1,046,345
2016-10-17 2016-10-13 87.051 12,467 +792 0.31% 1,085,262
2016-10-12 2016-10-07 88.312 11,675 +1,047 0.29% 1,031,047
2016-10-11 2016-10-06 90.836 10,628 +792 0.27% 965,401
2016-10-07 2016-10-05 92.097 9,836 +1,142 0.25% 905,868
2016-10-06 2016-10-04 92.097 8,694 -761 0.22% 800,693
2016-10-05 2016-10-03 74.435 9,455 +396 0.24% 703,780
2016-10-04 2016-09-30 76.958 9,059 -79 0.23% 697,162
2016-09-26 2016-09-22 70.650 9,138 -159 0.23% 645,599
2016-09-22 2016-09-20 66.865 9,297 +159 0.23% 621,645
2016-09-21 2016-09-19 68.127 9,138 +634 0.23% 622,542
2016-09-19 2016-09-14 68.127 8,504 -317 0.21% 579,350
2016-09-15 2016-09-13 69.388 8,821 -64 0.22% 612,074
2016-09-14 2016-09-12 68.127 8,885 +238 0.22% 605,306
2016-09-13 2016-09-09 74.435 8,647 +270 0.22% 643,637
2016-09-12 2016-09-08 73.173 8,377 +222 0.21% 612,971
2016-09-09 2016-09-07 70.650 8,155 +1,094 0.21% 576,150
2016-09-08 2016-09-06 65.603 7,061 +301 0.18% 463,226
2016-08-29 2016-08-25 64.342 6,760 -349 0.17% 434,951
2016-08-26 2016-08-24 64.342 7,109 -317 0.18% 457,406
2016-08-25 2016-08-23 63.080 7,426 -539 0.19% 468,434
2016-08-17 2016-08-15 58.034 7,965 -32 0.20% 462,240
2016-08-15 2016-08-11 56.772 7,997 +571 0.20% 454,008
2016-07-26 2016-07-22 54.249 7,426 -793 0.19% 402,853
2016-07-22 2016-07-20 60.557 8,219 +1,031 0.21% 497,719
2016-07-21 2016-07-19 60.557 7,188 +317 0.18% 435,284
2016-06-28 2016-06-24 46.679 6,871 -16 0.17% 320,734
2016-06-13 2016-06-08 50.464 6,887 +158 0.17% 347,547
2016-06-08 2016-06-06 50.464 6,729 +159 0.17% 339,574
2016-05-27 2016-05-25 55.511 6,570 +269 0.17% 364,705
2016-04-25 2016-04-21 64.342 6,301 -713 0.16% 405,418
2016-04-21 2016-04-19 63.080 7,014 +396 0.18% 442,445
2016-04-15 2016-04-13 59.295 6,618 -126 0.17% 392,417
2016-04-14 2016-04-12 58.034 6,744 -270 0.17% 391,380
2016-04-13 2016-04-11 59.295 7,014 +396 0.18% 415,898
2016-03-30 2016-03-24 68.127 6,618 +159 0.17% 450,863
2016-03-29 2016-03-23 64.342 6,459 -79 0.16% 415,584
2016-03-18 2016-03-16 58.034 6,538 -95 0.16% 379,425
2016-03-17 2016-03-15 56.772 6,633 +317 0.17% 376,570
2016-03-09 2016-03-07 56.772 6,316 +79 0.16% 358,574
2016-02-25 2016-02-23 55.511 6,237 +158 0.16% 346,220
2016-02-24 2016-02-22 54.249 6,079 +80 0.15% 329,780
2016-02-15 2016-02-11 47.941 5,999 -793 0.15% 287,598
2016-02-11 2016-02-04 63.080 6,792 +872 0.17% 428,441
2016-02-05 2016-02-03 64.342 5,920 -1,649 0.15% 380,904
2016-02-04 2016-02-02 64.342 7,569 +1,586 0.22% 487,004
2016-02-02 2016-01-29 45.418 5,983 -1,586 0.18% 271,735
2016-01-29 2016-01-27 37.848 7,569 +397 0.22% 286,473
2016-01-28 2016-01-26 40.371 7,172 +1,189 0.21% 289,544
2016-01-27 2016-01-25 50.464 5,983 +158 0.18% 301,927
2016-01-22 2016-01-20 55.511 5,825 +79 0.17% 323,350
2015-12-23 2015-12-21 82.004 5,746 -237 0.17% 471,197
2015-12-21 2015-12-17 88.312 5,983 -16 0.18% 528,373
2015-12-03 2015-12-01 95.882 5,999 -80 0.18% 575,196
2015-11-05 2015-11-03 108.498 6,079 +159 0.18% 659,560
2015-11-03 2015-10-30 113.545 5,920 -95 0.17% 672,183
2015-10-13 2015-10-09 112.283 6,015 +238 0.18% 675,382
2015-09-22 2015-09-18 109.760 5,777 -397 0.17% 634,082
2015-09-16 2015-09-14 109.760 6,174 +397 0.18% 677,656
2015-09-15 2015-09-11 112.283 5,777 -397 0.17% 648,658
2015-09-14 2015-09-10 112.283 6,174 -127 0.18% 693,235
2015-09-11 2015-09-09 117.329 6,301 +238 0.19% 739,292
2015-09-10 2015-09-08 112.283 6,063 +159 0.18% 680,771
2015-09-08 2015-09-04 105.975 5,904 -79 0.17% 625,676
2015-09-07 2015-09-02 104.713 5,983 -476 0.18% 626,499
2015-08-28 2015-08-26 105.975 6,459 +396 0.19% 684,492
2015-08-27 2015-08-25 105.975 6,063 +32 0.18% 642,526
2015-08-26 2015-08-24 105.975 6,031 -919 0.18% 639,134
2015-08-25 2015-08-21 124.899 6,950 -96 0.21% 868,048
2015-08-21 2015-08-19 133.730 7,046 -79 0.21% 942,263
2015-08-19 2015-08-17 141.300 7,125 -32 0.21% 1,006,761
2015-08-14 2015-08-12 142.561 7,157 -475 0.21% 1,020,312
2015-08-13 2015-08-11 151.393 7,632 +935 0.23% 1,155,429
2015-08-12 2015-08-10 153.916 6,697 -792 0.20% 1,030,775
2015-08-11 2015-08-07 151.393 7,489 -207 0.22% 1,133,780
2015-08-07 2015-08-05 140.038 7,696 -31 0.23% 1,077,734
2015-08-06 2015-08-04 141.300 7,727 +555 0.23% 1,091,824
2015-08-05 2015-08-03 136.253 7,172 +158 0.21% 977,209
2015-08-04 2015-07-31 148.869 7,014 -158 0.21% 1,044,170
2015-08-03 2015-07-30 151.393 7,172 -32 0.21% 1,085,788
2015-07-31 2015-07-29 151.393 7,204 -396 0.21% 1,090,633
2015-07-30 2015-07-28 145.085 7,600 +79 0.22% 1,102,643
2015-07-29 2015-07-27 141.300 7,521 -270 0.22% 1,062,716
2015-07-28 2015-07-24 162.747 7,791 +127 0.23% 1,267,963
2015-07-27 2015-07-23 165.270 7,664 -364 0.23% 1,266,632
2015-07-24 2015-07-22 162.747 8,028 +412 0.24% 1,306,534
2015-07-23 2015-07-21 166.532 7,616 +158 0.22% 1,268,307
2015-07-22 2015-07-20 164.009 7,458 +80 0.22% 1,223,177
2015-07-21 2015-07-17 162.747 7,378 +221 0.22% 1,200,748
2015-07-17 2015-07-15 157.701 7,157 +508 0.21% 1,128,664
2015-07-16 2015-07-14 166.532 6,649 -555 0.20% 1,107,271
2015-07-15 2015-07-13 164.009 7,204 +793 0.21% 1,181,519
2015-07-14 2015-07-10 151.393 6,411 -96 0.19% 970,578
2015-07-13 2015-07-09 146.346 6,507 -285 0.19% 952,275
2015-07-10 2015-07-08 98.405 6,792 -317 0.20% 668,368
2015-07-09 2015-07-07 113.545 7,109 -761 0.21% 807,188
2015-07-08 2015-07-06 143.823 7,870 -713 0.23% 1,131,887
2015-07-07 2015-07-03 186.718 8,583 -32 0.25% 1,602,597
2015-07-02 2015-06-29 220.781 8,615 -1,506 0.25% 1,902,028
2015-06-30 2015-06-26 235.920 10,121 +238 0.30% 2,387,749
2015-06-29 2015-06-25 243.490 9,883 +507 0.29% 2,406,411
2015-06-26 2015-06-24 235.920 9,376 +428 0.28% 2,211,988
2015-06-25 2015-06-23 230.874 8,948 +159 0.26% 2,065,859
2015-06-24 2015-06-22 220.781 8,789 -539 0.26% 1,940,444
2015-06-23 2015-06-19 224.566 9,328 +301 0.28% 2,094,750
2015-06-22 2015-06-18 227.089 9,027 -64 0.27% 2,049,933
2015-06-19 2015-06-17 237.182 9,091 +270 0.27% 2,156,220
2015-06-18 2015-06-16 247.275 8,821 +729 0.26% 2,181,210
2015-06-17 2015-06-15 216.996 8,092 -888 0.24% 1,755,933
2015-06-16 2015-06-12 229.612 8,980 -111 0.26% 2,061,918
2015-06-15 2015-06-11 233.397 9,091 -1,617 0.27% 2,121,813
2015-06-12 2015-06-10 234.659 10,708 -31 0.32% 2,512,725
2015-06-11 2015-06-09 238.443 10,739 +364 0.32% 2,560,644
2015-06-10 2015-06-08 268.722 10,375 +872 0.31% 2,787,991
2015-06-09 2015-06-05 259.891 9,503 -16 0.28% 2,469,742
2015-06-08 2015-06-04 229.612 9,519 +492 0.28% 2,185,679
2015-06-05 2015-06-03 233.397 9,027 +333 0.27% 2,106,875
2015-06-04 2015-06-02 256.106 8,694 +412 0.26% 2,226,585
2015-06-03 2015-06-01 240.967 8,282 +1,252 0.25% 1,995,686
2015-06-02 2015-05-29 189.241 7,030 +2,457 0.21% 1,330,363
2015-06-01 2015-05-28 164.009 4,573 -634 0.14% 750,012
2015-05-29 2015-05-27 160.224 5,207 -95 0.15% 834,286
2015-05-28 2015-05-26 164.009 5,302 +190 0.16% 869,574
2015-05-27 2015-05-22 162.747 5,112 +159 0.15% 831,963
2015-05-26 2015-05-21 165.270 4,953 +79 0.15% 818,584
2015-05-22 2015-05-20 158.962 4,874 -475 0.14% 774,782
2015-05-20 2015-05-18 165.270 5,349 -575 0.16% 884,031
2015-05-19 2015-05-15 156.439 5,924 -634 0.18% 926,745
2015-05-15 2015-05-13 146.346 6,558 +238 0.19% 959,739
2015-05-13 2015-05-11 153.916 6,320 +237 0.19% 972,748
2015-05-11 2015-05-07 148.869 6,083 +381 0.18% 905,573
2015-05-07 2015-05-05 161.486 5,702 +575 0.17% 920,790
2015-05-06 2015-05-04 170.317 5,127 -302 0.15% 873,214
2015-05-05 2015-04-30 156.439 5,429 +159 0.16% 849,308
2015-05-04 2015-04-29 143.823 5,270 +412 0.16% 757,947
2015-04-30 2015-04-28 142.561 4,858 +79 0.14% 692,563
2015-04-29 2015-04-27 145.085 4,779 +1,189 0.14% 693,360
2015-04-28 2015-04-24 146.346 3,590 -872 0.11% 525,383
2015-04-27 2015-04-23 158.962 4,462 +173 0.13% 709,290
2015-04-24 2015-04-22 138.777 4,289 +1,886 0.13% 595,213
2015-04-23 2015-04-21 114.806 2,403 -16 0.07% 275,879
2015-04-22 2015-04-20 111.021 2,419 +32 0.07% 268,561
2015-04-21 2015-04-17 127.422 2,387 +64 0.07% 304,157
2015-04-20 2015-04-16 142.561 2,323 -587 0.07% 331,170
2015-04-17 2015-04-15 117.329 2,910 +63 0.09% 341,428
2015-04-16 2015-04-14 112.283 2,847 +682 0.08% 319,669
2015-04-15 2015-04-13 102.190 2,165 -111 0.06% 221,241
2015-04-13 2015-04-09 97.144 2,276 -793 0.07% 221,099
2015-04-10 2015-04-08 105.975 3,069 -1,371 0.09% 325,237
2015-04-09 2015-04-02 85.789 4,440 +587 0.13% 380,904
2015-04-01 2015-03-30 68.127 3,853 -48 0.11% 262,492
2015-03-27 2015-03-25 68.127 3,901 -792 0.12% 265,762
2015-03-24 2015-03-20 68.127 4,693 +396 0.14% 319,719
2015-03-20 2015-03-18 64.342 4,297 -4 0.13% 276,477
2015-02-13 2015-02-11 63.080 4,301 +396 0.13% 271,308
2015-02-06 2015-02-04 75.696 3,905 +317 0.12% 295,594
2015-01-21 2015-01-19 78.220 3,588 -1,315 0.11% 280,652
2015-01-20 2015-01-16 85.789 4,903 +1,315 0.15% 420,624
2015-01-13 2015-01-09 82.004 3,588 +32 0.11% 294,232
2015-01-12 2015-01-08 84.528 3,556 -159 0.11% 300,580
2015-01-08 2015-01-06 76.958 3,715 +318 0.11% 285,899
2015-01-07 2015-01-05 84.528 3,397 +348 0.10% 287,140
2015-01-05 2014-12-31 97.144 3,049 +159 0.09% 296,191
2015-01-02 2014-12-29 108.498 2,890 +111 0.09% 313,559
2014-12-30 2014-12-24 107.236 2,779 +1,404 0.08% 298,010
2014-12-23 2014-12-19 126.161 1,375 +198 0.16% 173,471
2014-12-22 2014-12-18 137.515 1,177 +79 0.14% 161,855
2014-12-19 2014-12-17 141.300 1,098 +159 0.13% 155,147
2014-12-17 2014-12-15 166.532 939 +238 0.11% 156,373
2014-12-16 2014-12-12 225.827 701 -186 0.08% 158,305
2014-12-15 2014-12-11 169.055 887 -397 0.11% 149,952
2014-12-10 2014-12-08 169.055 1,284 +199 0.15% 217,067
2014-12-05 2014-12-03 193.026 1,085 +99 0.13% 209,433
2014-12-01 2014-11-27 214.473 986 -32 0.12% 211,470
2014-11-28 2014-11-26 225.827 1,018 -381 0.12% 229,892
2014-11-27 2014-11-25 155.493 1,399 -20,343 0.17% 217,535
2014-11-26 2014-11-24 133.877 21,742 +19,283 2.59% 2,910,760
2014-11-25 2014-11-21 145.034 2,459 +27 0.16% 356,638
2014-11-24 2014-11-20 156.190 2,432 -233 0.16% 379,855
2014-11-21 2014-11-19 133.877 2,665 +2 0.18% 356,783
2014-11-20 2014-11-18 145.034 2,663 +179 0.18% 386,225
2014-11-19 2014-11-17 156.190 2,484 +617 0.16% 387,976
2014-11-18 2014-11-14 122.721 1,867 -27 0.12% 229,120
2014-11-17 2014-11-13 111.564 1,894 -27 0.12% 211,303
2014-11-14 2014-11-12 111.564 1,921 +27 0.13% 214,315
2014-11-07 2014-11-05 111.564 1,894 +27 0.12% 211,303
2014-10-24 2014-10-22 111.564 1,867 -708 0.12% 208,291
2014-10-23 2014-10-21 111.564 2,575 -90 0.17% 287,278
2014-10-14 2014-10-10 156.190 2,665 +179 0.18% 416,247
2014-10-13 2014-10-09 156.190 2,486 -89 0.16% 388,289
2014-10-03 2014-09-29 156.190 2,575 +30 0.17% 402,190
2014-09-30 2014-09-26 145.034 2,545 -304 0.17% 369,111
2014-09-26 2014-09-24 167.347 2,849 +304 0.19% 476,771
2014-09-23 2014-09-19 156.190 2,545 +592 0.17% 397,504
2014-09-17 2014-09-15 156.190 1,953 -439 0.13% 305,039
2014-09-08 2014-09-04 167.347 2,392 +313 0.16% 400,293
2014-09-04 2014-09-02 178.503 2,079 -143 0.14% 371,108
2014-09-03 2014-09-01 156.190 2,222 -269 0.15% 347,055
2014-09-01 2014-08-28 167.347 2,491 -90 0.16% 416,860
2014-08-29 2014-08-27 178.503 2,581 -224 0.18% 460,716
2014-08-22 2014-08-20 200.816 2,805 -89 0.19% 563,289
2014-08-21 2014-08-19 211.972 2,894 -180 0.20% 613,448
2014-08-20 2014-08-18 211.972 3,074 +90 0.21% 651,603
2014-08-18 2014-08-14 211.972 2,984 -90 0.21% 632,526
2014-08-15 2014-08-13 211.972 3,074 +90 0.21% 651,603
2014-08-11 2014-08-07 211.972 2,984 -215 0.21% 632,526
2014-08-06 2014-08-04 223.129 3,199 +170 0.22% 713,789
2014-08-04 2014-07-31 234.285 3,029 +305 0.21% 709,650
2014-08-01 2014-07-30 223.129 2,724 -412 0.19% 607,803
2014-07-31 2014-07-29 223.129 3,136 -22 0.22% 699,732
2014-07-29 2014-07-25 223.129 3,158 +90 0.22% 704,641
2014-07-28 2014-07-24 223.129 3,068 +12 0.21% 684,559
2014-07-25 2014-07-23 223.129 3,056 -50 0.21% 681,882
2014-07-23 2014-07-21 223.129 3,106 -39 0.22% 693,038
2014-07-22 2014-07-18 223.129 3,145 +161 0.22% 701,740
2014-07-21 2014-07-17 211.972 2,984 -90 0.21% 632,526
2014-07-18 2014-07-16 223.129 3,074 +476 0.21% 685,898
2014-07-17 2014-07-15 223.129 2,598 -142 0.18% 579,689
2014-07-16 2014-07-14 223.129 2,740 -269 0.19% 611,373
2014-07-15 2014-07-11 223.129 3,009 +75 0.21% 671,395
2014-07-14 2014-07-10 211.972 2,934 +2 0.20% 621,927
2014-07-11 2014-07-09 223.129 2,932 +502 0.20% 654,214
2014-07-10 2014-07-08 234.285 2,430 +52 0.17% 569,313
2014-07-09 2014-07-07 234.285 2,378 +376 0.17% 557,130
2014-07-07 2014-07-03 245.442 2,002 +45 0.14% 491,374
2014-07-03 2014-06-30 234.285 1,957 +54 0.14% 458,496
2014-06-30 2014-06-26 256.598 1,903 -90 0.13% 488,306
2014-06-27 2014-06-25 267.755 1,993 +314 0.14% 533,635
2014-06-26 2014-06-24 256.598 1,679 +13 0.12% 430,828
2014-06-25 2014-06-23 278.911 1,666 -448 0.12% 464,666
2014-06-24 2014-06-20 301.224 2,114 +80 0.15% 636,787
2014-06-18 2014-06-16 357.006 2,034 +171 0.14% 726,150
2014-06-17 2014-06-13 357.006 1,863 -413 0.13% 665,102
2014-06-16 2014-06-12 379.319 2,276 +395 0.16% 863,330
2014-06-12 2014-06-10 345.850 1,881 +44 0.13% 650,543
2014-06-11 2014-06-09 345.850 1,837 -44 0.13% 635,326
2014-06-10 2014-06-06 368.163 1,881 +35 0.13% 692,514
2014-06-09 2014-06-05 390.475 1,846 +386 0.13% 720,818
2014-06-06 2014-06-04 446.258 1,460 -280 0.10% 651,536
2014-06-05 2014-06-03 479.727 1,740 +127 0.12% 834,725
2014-06-04 2014-05-30 390.475 1,613 +287 0.11% 629,837
2014-05-30 2014-05-28 435.101 1,326 -18 0.09% 576,944
2014-05-29 2014-05-27 468.571 1,344 +24 0.09% 629,759
2014-05-28 2014-05-26 502.040 1,320 -108 0.09% 662,693
2014-05-27 2014-05-23 580.135 1,428 +108 0.10% 828,433
2014-05-23 2014-05-21 635.917 1,320 +601 0.09% 839,411
2014-05-22 2014-05-20 635.917 719 -54 0.10% 457,224
2014-05-21 2014-05-19 635.917 773 -53 0.11% 491,564
2014-05-20 2014-05-16 669.386 826 +107 0.11% 552,913
2014-05-16 2014-05-14 669.386 719 +109 0.10% 481,289
2014-05-15 2014-05-13 658.230 610 +116 0.08% 401,520
2014-05-14 2014-05-12 714.012 494 -296 0.07% 352,722
2014-05-13 2014-05-09 758.638 790 +189 0.11% 599,324
2014-05-12 2014-05-08 669.386 601 -63 0.08% 402,301
2014-05-09 2014-05-07 702.856 664 -700 0.09% 466,696
2014-05-05 2014-04-30 786.529 1,364 +27 0.09% 1,072,826
2014-05-02 2014-04-29 691.699 1,337 +62 0.09% 924,802
2014-04-25 2014-04-23 780.951 1,275 -18 0.09% 995,712
2014-04-24 2014-04-22 803.264 1,293 +126 0.09% 1,038,620
2014-04-23 2014-04-17 780.951 1,167 +197 0.08% 911,370
2014-04-22 2014-04-16 663.808 970 -161 0.07% 643,894
2014-04-17 2014-04-15 775.373 1,131 -11 0.08% 876,946
2014-03-25 2014-03-21 1333.195 1,142 +48 0.08% 1,522,508
2014-03-21 2014-03-19 1322.038 1,094 +1,094 0.08% 1,446,310
2014-03-20 2014-03-18 1333.195 0 -88
2014-03-07 2014-03-05 1366.664 88 -790 0.01% 120,266
2014-02-24 2014-02-20 1612.106 878 -126 0.06% 1,415,429
2014-02-20 2014-02-18 1612.106 1,004 -36 0.07% 1,618,554
2014-02-19 2014-02-17 1645.575 1,040 +359 0.07% 1,711,398
2014-02-18 2014-02-14 1388.977 681 +18 0.05% 945,893
2014-02-17 2014-02-13 1472.650 663 -18 0.05% 976,367
2014-02-14 2014-02-12 1667.888 681 -108 0.05% 1,135,832
2014-02-13 2014-02-11 1974.690 789 -36 0.06% 1,558,030
2014-02-11 2014-02-07 2069.520 825 +90 0.06% 1,707,354
2014-02-10 2014-02-06 2069.520 735 +90 0.05% 1,521,097
2014-02-07 2014-02-05 2047.207 645 -36 0.04% 1,320,448
2014-02-06 2014-02-04 2041.629 681 +36 0.05% 1,390,349
2014-02-05 2014-01-30 2052.785 645 -54 0.04% 1,324,046
2014-01-29 2014-01-27 2013.738 699 -36 0.05% 1,407,603
2014-01-28 2014-01-24 2024.894 735 -161 0.05% 1,488,297
2014-01-27 2014-01-23 2019.316 896 +125 0.06% 1,809,307
2014-01-24 2014-01-22 1980.268 771 +18 0.05% 1,526,787
2014-01-23 2014-01-21 1941.221 753 -36 0.05% 1,461,739
2014-01-22 2014-01-20 1913.330 789 +108 0.06% 1,509,617
2014-01-21 2014-01-17 1885.439 681 +36 0.05% 1,283,984
2014-01-17 2014-01-15 1840.813 645 -36 0.04% 1,187,324
2014-01-16 2014-01-14 1818.500 681 +466 0.05% 1,238,398
2014-01-14 2014-01-10 1757.139 215 +18 0.01% 377,785
2014-01-13 2014-01-09 1723.670 197 -215 0.01% 339,563
2014-01-10 2014-01-08 1712.514 412 +89 0.03% 705,556
2014-01-09 2014-01-07 1695.779 323 -466 0.02% 547,737
2014-01-08 2014-01-06 1885.439 789 +466 0.06% 1,487,611
2014-01-06 2014-01-02 1706.935 323 -179 0.02% 551,340
2013-12-30 2013-12-24 1294.147 502 -179 0.04% 649,662
2013-12-13 2013-12-11 1076.597 681 -90 0.05% 733,162
2013-12-10 2013-12-06 1087.753 771 -36 0.05% 838,658
2013-12-03 2013-11-29 1282.991 807 -36 0.06% 1,035,374
2013-12-02 2013-11-28 1255.100 843 -17 0.06% 1,058,049
2013-11-29 2013-11-27 1188.161 860 +143 0.06% 1,021,818
2013-11-15 2013-11-13 1048.705 717 -18 0.05% 751,922
2013-11-14 2013-11-12 1048.705 735 +18 0.05% 770,799
2013-11-12 2013-11-08 1015.236 717 -90 0.05% 727,924
2013-11-11 2013-11-07 1004.080 807 +90 0.06% 810,292
2013-10-25 2013-10-23 1065.440 717 +358 0.05% 763,921
2013-10-18 2013-10-16 998.501 359 -179 0.03% 358,462
2013-10-17 2013-10-15 987.345 538 -18 0.04% 531,192
2013-10-16 2013-10-11 976.189 556 +126 0.04% 542,761
2013-10-15 2013-10-10 992.923 430 +36 0.03% 426,957
2013-10-10 2013-10-08 1004.080 394 +35 0.03% 395,607
2013-10-02 2013-09-27 992.923 359 -17 0.03% 356,459
2013-09-30 2013-09-26 987.345 376 +17 0.03% 371,242
2013-09-10 2013-09-06 992.923 359 -53 0.03% 356,459
2013-08-30 2013-08-28 853.468 412 +71 0.03% 351,629
2013-08-21 2013-08-19 836.733 341 +54 0.02% 285,326
2013-05-28 2013-05-24 914.828 287 -18 0.02% 262,556
2013-05-22 2013-05-20 825.577 305 +18 0.02% 251,801
2013-05-14 2013-05-10 808.842 287 -18 0.02% 232,138
2013-05-13 2013-05-09 780.951 305 -89 0.02% 238,190
2013-05-10 2013-05-08 714.012 394 +107 0.03% 281,321
2013-05-09 2013-05-07 630.339 287 -36 0.02% 180,907
2013-04-25 2013-04-23 524.353 323 +36 0.02% 169,366
2013-03-15 2013-03-13 368.163 287 -36 0.02% 105,663
2013-03-14 2013-03-12 334.693 323 +18 0.02% 108,106
2013-03-13 2013-03-11 390.475 305 +18 0.02% 119,095
2013-03-11 2013-03-07 396.054 287 -376 0.02% 113,667
2013-03-08 2013-03-06 301.224 663 +18 0.05% 199,711
2013-03-07 2013-03-05 290.067 645 -18 0.04% 187,094
2013-03-06 2013-03-04 253.809 663 +18 0.05% 168,275
2013-03-05 2013-03-01 251.020 645 +269 0.04% 161,908
2013-03-01 2013-02-27 259.387 376 -90 0.03% 97,530
2013-02-28 2013-02-26 284.489 466 +18 0.03% 132,572
2013-02-27 2013-02-25 317.959 448 0.03% 142,445

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