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: CHINA RENAISSANCE BROKING SERVICES (HONG

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 +0
2025-07-14 2025-07-10 97.799 0 +0
2025-07-11 2025-07-09 97.447 0 +0
2025-07-10 2025-07-08 96.993 0 +0
2025-07-09 2025-07-07 95.985 0 +0
2025-07-08 2025-07-04 95.532 0 +0
2025-07-07 2025-07-03 95.582 0 +0
2025-07-04 2025-07-02 95.985 0 +0
2025-07-03 2025-06-30 95.683 0 +0
2025-07-02 2025-06-27 95.733 0 +0
2025-06-30 2025-06-26 96.137 0 +0
2025-06-27 2025-06-25 96.338 0 +0
2025-06-26 2025-06-24 94.827 0 +0
2025-06-25 2025-06-23 92.509 0 +0
2025-06-24 2025-06-20 92.962 0 +0
2025-06-23 2025-06-19 91.904 0 +0
2025-06-20 2025-06-18 92.509 0 +0
2025-06-19 2025-06-17 92.811 0 +0
2025-06-18 2025-06-16 93.466 0 +0
2025-06-17 2025-06-13 92.962 0 +0
2025-06-16 2025-06-12 93.265 0 +0
2025-06-13 2025-06-11 94.020 0 +0
2025-06-12 2025-06-10 94.575 0 +0
2025-06-11 2025-06-09 94.524 0 +0
2025-06-10 2025-06-06 93.970 0 +0
2025-06-09 2025-06-05 93.768 0 +0
2025-06-06 2025-06-04 93.869 0 +0
2025-06-05 2025-06-03 92.861 0 +0
2025-06-04 2025-06-02 93.214 0 +0
2025-06-03 2025-05-30 93.164 0 +0
2025-06-02 2025-05-29 92.962 0 +0
2025-05-30 2025-05-28 92.660 0 +0
2025-05-29 2025-05-27 93.113 0 +0
2025-05-28 2025-05-26 93.466 0 +0
2025-05-27 2025-05-23 93.869 0 +0
2025-05-26 2025-05-22 93.315 0 +0
2025-05-23 2025-05-21 93.265 0 +0
2025-05-22 2025-05-20 93.517 0 +0
2025-05-21 2025-05-19 92.206 0 +0
2025-05-20 2025-05-16 91.803 0 +0
2025-05-19 2025-05-15 91.300 0 +0
2025-05-16 2025-05-14 91.501 0 +0
2025-05-15 2025-05-13 90.342 0 +0
2025-05-14 2025-05-12 90.695 0 +0
2025-05-13 2025-05-09 88.176 0 +0
2025-05-12 2025-05-08 87.017 0 +0
2025-05-09 2025-05-07 89.325 0 +0
2025-05-08 2025-05-06 88.614 0 +0
2025-05-07 2025-05-02 87.648 0 +0
2025-05-06 2025-04-30 88.563 0 +0
2025-05-02 2025-04-29 89.834 0 +0
2025-04-30 2025-04-28 87.190 0 +0
2025-04-29 2025-04-25 86.783 0 +0
2025-04-28 2025-04-24 86.834 0 +0
2025-04-25 2025-04-23 87.343 0 +0
2025-04-24 2025-04-22 83.733 0 +0
2025-04-23 2025-04-17 82.157 0 +0
2025-04-22 2025-04-16 80.886 0 +0
2025-04-17 2025-04-15 80.123 0 +0
2025-04-16 2025-04-14 79.818 0 +0
2025-04-15 2025-04-11 76.768 0 +0
2025-04-14 2025-04-10 76.971 0 +0
2025-04-11 2025-04-09 72.904 0 +0
2025-04-10 2025-04-08 73.921 0 +0
2025-04-09 2025-04-07 74.633 0 +0
2025-04-08 2025-04-03 87.546 0 +0
2025-04-07 2025-04-02 89.478 0 +0
2025-04-03 2025-04-01 90.241 0 +0
2025-04-02 2025-03-31 89.630 0 +0
2025-04-01 2025-03-28 90.952 0 +0
2025-03-31 2025-03-27 90.901 0 +0
2025-03-28 2025-03-26 91.003 0 +0
2025-03-27 2025-03-25 89.681 0 +0
2025-03-26 2025-03-24 90.698 0 +0
2025-03-25 2025-03-21 90.088 0 +0
2025-03-24 2025-03-20 91.308 0 +0
2025-03-21 2025-03-19 91.257 0 +0
2025-03-20 2025-03-18 90.546 0 +0
2025-03-19 2025-03-17 89.122 0 +0
2025-03-18 2025-03-14 86.885 0 +0
2025-03-17 2025-03-13 87.088 0 +0
2025-03-14 2025-03-12 86.478 0 +0
2025-03-13 2025-03-11 86.631 0 +0
2025-03-12 2025-03-10 89.529 0 +0
2025-03-11 2025-03-07 89.427 0 +0
2025-03-10 2025-03-06 91.512 0 +0
2025-03-07 2025-03-05 96.370 0 +0
2025-03-06 2025-03-04 96.528 0 +0
2025-03-05 2025-03-03 95.689 0 +0
2025-03-04 2025-02-28 93.591 0 +0
2025-03-03 2025-02-27 93.749 0 +0
2025-02-28 2025-02-26 93.067 0 +0
2025-02-27 2025-02-25 91.337 0 +0
2025-02-26 2025-02-24 89.973 0 +0
2025-02-25 2025-02-21 90.917 0 +0
2025-02-24 2025-02-20 91.389 0 +0
2025-02-21 2025-02-19 92.700 0 +0
2025-02-20 2025-02-18 91.442 0 +0
2025-02-19 2025-02-17 89.659 0 +0
2025-02-18 2025-02-14 88.610 0 +0
2025-02-17 2025-02-13 88.977 0 +0
2025-02-14 2025-02-12 88.558 0 +0
2025-02-13 2025-02-11 87.876 0 +0
2025-02-12 2025-02-10 86.618 0 +0
2025-02-11 2025-02-07 85.779 0 +0
2025-02-10 2025-02-06 84.573 0 +0
2025-02-07 2025-02-05 84.101 0 +0
2025-02-06 2025-02-04 83.944 0 +0
2025-02-05 2025-02-03 83.787 0 +0
2025-02-04 2025-01-28 83.839 0 +0
2025-02-03 2025-01-24 83.787 0 +0
2025-01-27 2025-01-23 82.476 0 +0
2025-01-24 2025-01-22 83.105 0 +0
2025-01-23 2025-01-21 82.685 0 +0
2025-01-22 2025-01-20 82.161 0 +0
2025-01-21 2025-01-17 81.375 0 +0
2025-01-20 2025-01-16 81.112 0 +0
2025-01-17 2025-01-15 79.697 0 +0
2025-01-16 2025-01-14 79.644 0 +0
2025-01-15 2025-01-13 78.963 0 +0
2025-01-14 2025-01-10 80.221 0 +0
2025-01-13 2025-01-09 79.277 0 +0
2025-01-10 2025-01-08 79.644 0 +0
2025-01-09 2025-01-07 78.963 0 +0
2025-01-08 2025-01-06 79.225 0 +0
2025-01-07 2025-01-03 78.648 0 +0
2025-01-06 2025-01-02 79.382 0 +0
2025-01-03 2024-12-31 79.487 0 +0
2025-01-02 2024-12-27 78.910 0 +0
2024-12-30 2024-12-24 78.543 0 +0
2024-12-27 2024-12-20 77.704 0 +0
2024-12-23 2024-12-19 77.967 0 +0
2024-12-20 2024-12-18 78.648 0 +0
2024-12-19 2024-12-17 78.858 0 +0
2024-12-18 2024-12-16 78.648 0 +0
2024-12-17 2024-12-13 78.229 0 +0
2024-12-16 2024-12-12 78.543 0 +0
2024-12-13 2024-12-11 78.019 0 +0
2024-12-12 2024-12-10 77.809 0 +0
2024-12-11 2024-12-09 77.914 0 +0
2024-12-10 2024-12-06 78.176 0 +0
2024-12-09 2024-12-05 77.337 0 +0
2024-12-06 2024-12-04 77.180 0 +0
2024-12-05 2024-12-03 77.075 0 +0
2024-12-04 2024-12-02 76.079 0 +0
2024-12-03 2024-11-29 76.027 0 +0
2024-12-02 2024-11-28 75.607 0 +0
2024-11-29 2024-11-27 75.502 0 +0
2024-11-28 2024-11-26 75.030 0 +0
2024-11-27 2024-11-25 74.558 0 +0
2024-11-26 2024-11-22 74.716 0 +0
2024-11-25 2024-11-21 74.768 0 +0
2024-11-22 2024-11-20 75.030 0 +0
2024-11-21 2024-11-19 75.135 0 +0
2024-11-20 2024-11-18 73.982 0 +0
2024-11-19 2024-11-15 73.090 0 +0
2024-11-18 2024-11-14 72.514 0 +0
2024-11-15 2024-11-13 72.828 0 +0
2024-11-14 2024-11-12 72.828 0 +0
2024-11-13 2024-11-11 73.824 0 +0
2024-11-12 2024-11-08 74.873 0 +0
2024-11-11 2024-11-07 75.869 0 +0
2024-11-08 2024-11-06 76.693 0 +0
2024-11-07 2024-11-05 76.746 0 +0
2024-11-06 2024-11-04 76.269 0 +0
2024-11-05 2024-11-01 75.898 0 +0
2024-11-04 2024-10-31 76.428 0 +0
2024-11-01 2024-10-30 76.163 0 +0
2024-10-31 2024-10-29 75.898 0 +0
2024-10-30 2024-10-28 73.195 0 +0
2024-10-29 2024-10-25 72.983 0 +0
2024-10-28 2024-10-24 72.877 0 +0
2024-10-25 2024-10-23 72.930 0 +0
2024-10-24 2024-10-22 72.347 0 +0
2024-10-23 2024-10-21 72.612 0 +0
2024-10-22 2024-10-18 72.824 0 +0
2024-10-21 2024-10-17 72.029 0 +0
2024-10-18 2024-10-16 71.764 0 +0
2024-10-17 2024-10-15 71.658 0 +0
2024-10-16 2024-10-14 72.294 0 +0
2024-10-15 2024-10-10 72.241 0 +0
2024-10-14 2024-10-09 71.870 0 +0
2024-10-10 2024-10-08 72.559 0 +0
2024-10-09 2024-10-07 74.573 0 +0
2024-10-08 2024-10-04 74.202 0 +0
2024-10-07 2024-10-03 73.566 0 +0
2024-10-04 2024-10-02 74.043 0 +0
2024-10-03 2024-09-30 74.679 0 +0
2024-10-02 2024-09-27 74.838 0 +0
2024-09-30 2024-09-26 74.202 0 +0
2024-09-27 2024-09-25 74.096 0 +0
2024-09-26 2024-09-24 74.308 0 +0
2024-09-25 2024-09-23 73.089 0 +0
2024-09-24 2024-09-20 73.089 0 +0
2024-09-23 2024-09-19 72.665 0 +0
2024-09-20 2024-09-17 72.241 0 +0
2024-09-19 2024-09-16 71.287 0 +0
2024-09-17 2024-09-13 71.340 0 +0
2024-09-16 2024-09-12 70.969 0 +0
2024-09-13 2024-09-11 70.545 0 +0
2024-09-12 2024-09-10 71.552 0 +0
2024-09-11 2024-09-09 71.075 0 +0
2024-09-10 2024-09-05 71.552 0 +0
2024-09-09 2024-09-04 71.075 0 +0
2024-09-05 2024-09-03 72.029 0 +0
2024-09-04 2024-09-02 72.453 0 +0
2024-09-03 2024-08-30 72.718 0 +0
2024-09-02 2024-08-29 72.347 0 +0
2024-08-30 2024-08-28 72.188 0 +0
2024-08-29 2024-08-27 72.082 0 +0
2024-08-28 2024-08-26 71.393 0 +0
2024-08-27 2024-08-23 70.863 0 +0
2024-08-26 2024-08-22 70.810 0 +0
2024-08-23 2024-08-21 70.174 0 +0
2024-08-22 2024-08-20 70.704 0 +0
2024-08-21 2024-08-19 70.227 0 +0
2024-08-20 2024-08-16 69.962 0 +0
2024-08-19 2024-08-15 68.478 0 +0
2024-08-16 2024-08-14 69.579 0 +0
2024-08-15 2024-08-13 69.150 0 +0
2024-08-14 2024-08-12 69.042 0 +0
2024-08-13 2024-08-09 68.613 0 +0
2024-08-12 2024-08-08 67.433 0 +0
2024-08-09 2024-08-07 67.648 0 +0
2024-08-08 2024-08-06 67.379 0 +0
2024-08-07 2024-08-05 66.575 0 +0
2024-08-06 2024-08-02 70.545 0 +0
2024-08-05 2024-08-01 73.227 0 +0
2024-08-02 2024-07-31 75.051 0 +0
2024-08-01 2024-07-30 71.725 0 +0
2024-07-31 2024-07-29 72.208 0 +0
2024-07-30 2024-07-26 71.081 0 +0
2024-07-29 2024-07-25 70.813 0 +0
2024-07-26 2024-07-24 71.510 0 +0
2024-07-25 2024-07-23 71.671 0 +0
2024-07-24 2024-07-22 71.993 0 +0
2024-07-23 2024-07-19 71.188 0 +0
2024-07-22 2024-07-18 72.744 0 -5,598
2024-05-09 2024-05-07 77.447 5,598 +193 0.00% 433,547
2024-03-07 2024-03-05 69.512 5,405 +217 0.00% 375,713
2023-11-09 2023-11-07 68.812 5,188 +69 0.00% 356,999
2023-08-10 2023-08-08 76.022 5,119 +63 0.00% 389,156
2023-05-11 2023-05-09 71.381 5,056 +67 0.00% 360,903
2023-03-02 2023-02-28 73.585 4,989 +149 0.00% 367,115
2022-08-18 2022-08-16 65.227 4,840 +66 0.00% 315,699
2022-03-10 2022-03-08 64.056 4,774 +273 0.00% 305,803
2021-10-21 2021-10-19 61.587 4,501 -4,111 0.00% 277,204
2021-09-28 2021-09-24 52.980 8,612 -300 0.00% 456,261
2021-09-27 2021-09-23 53.046 8,912 +300 0.00% 472,749
2021-08-19 2021-08-17 59.262 8,612 +108 0.00% 510,366
2021-03-11 2021-03-09 67.533 8,504 +207 0.00% 574,297
2020-08-13 2020-08-11 47.238 8,297 -3,960 0.00% 391,935
2019-11-20 2019-11-18 80.623 12,257 +156 0.00% 988,201
2019-10-29 2019-10-25 85.403 12,101 -6,064 0.00% 1,033,458
2019-10-18 2019-10-16 83.255 18,165 -4,499 0.00% 1,512,336
2019-10-10 2019-10-08 82.076 22,664 +306 0.00% 1,860,177
2019-10-04 2019-10-02 83.761 22,358 -8,115 0.00% 1,872,736
2019-09-26 2019-09-24 84.183 30,473 +273 0.00% 2,565,297
2019-09-24 2019-09-20 84.253 30,200 -6 0.00% 2,544,435
2019-08-15 2019-08-13 82.130 30,206 +407 0.00% 2,480,824
2019-08-12 2019-08-08 85.689 29,799 +562 0.00% 2,553,437
2019-08-06 2019-08-02 88.464 29,237 +281 0.00% 2,586,431
2019-07-31 2019-07-29 90.955 28,956 +562 0.00% 2,633,701
2019-07-05 2019-07-03 93.233 28,394 +215 0.00% 2,647,250
2019-06-12 2019-06-10 92.877 28,179 -281 0.00% 2,617,177
2019-05-16 2019-05-14 95.490 28,460 +333 0.00% 2,717,643
2019-04-08 2019-04-03 95.634 28,127 +439 0.00% 2,689,896
2019-03-28 2019-03-26 92.033 27,688 -1,388 0.00% 2,548,218
2019-02-21 2019-02-19 97.712 29,076 +725 0.00% 2,841,068
2019-02-12 2019-02-08 97.269 28,351 +1,354 0.00% 2,757,663
2019-02-08 2019-01-31 98.524 26,997 -1,354 0.00% 2,659,858
2019-01-04 2019-01-02 93.502 28,351 +271 0.00% 2,650,874
2018-11-21 2018-11-19 97.564 28,080 +197 0.00% 2,739,599
2018-11-06 2018-11-02 98.081 27,883 -270 0.00% 2,734,794
2018-10-16 2018-10-12 97.564 28,153 +1,354 0.00% 2,746,721
2018-10-11 2018-10-09 101.090 26,799 +308 0.00% 2,709,101
2018-09-27 2018-09-24 103.032 26,491 +116 0.00% 2,729,427
2018-09-20 2018-09-18 101.239 26,375 +541 0.00% 2,670,180
2018-08-21 2018-08-17 104.751 25,834 +535 0.00% 2,706,129
2018-08-16 2018-08-14 109.312 25,299 +542 0.00% 2,765,475
2018-08-06 2018-08-02 109.992 24,757 +1,059 0.00% 2,723,060
2018-07-12 2018-07-10 111.653 23,698 -27 0.00% 2,645,964
2018-07-10 2018-07-06 109.689 23,725 -264 0.00% 2,602,380
2018-07-05 2018-07-03 109.312 23,989 +395 0.00% 2,622,277
2018-07-04 2018-06-29 111.200 23,594 -265 0.00% 2,623,658
2018-06-29 2018-06-27 109.538 23,859 +265 0.00% 2,613,474
2018-05-28 2018-05-24 117.168 23,594 +264 0.00% 2,764,466
2018-05-17 2018-05-15 118.969 23,330 +235 0.00% 2,775,542
2018-05-16 2018-05-14 119.656 23,095 -262 0.00% 2,763,446
2018-05-08 2018-05-04 114.390 23,357 +262 0.00% 2,671,811
2018-05-03 2018-04-30 120.113 23,095 -262 0.00% 2,774,021
2018-04-13 2018-04-11 114.848 23,357 -267 0.00% 2,682,505
2018-04-06 2018-04-03 112.253 23,624 +212 0.00% 2,651,876
2018-04-03 2018-03-28 112.940 23,412 +262 0.00% 2,644,157
2018-03-29 2018-03-27 114.619 23,150 -262 0.00% 2,653,432
2018-03-27 2018-03-23 113.932 23,412 +786 0.00% 2,667,383
2018-03-23 2018-03-21 117.290 22,626 -3,931 0.00% 2,653,803
2018-03-16 2018-03-14 116.756 26,557 +3,931 0.00% 3,100,684
2018-03-06 2018-03-02 117.824 22,626 +262 0.00% 2,665,889
2018-03-02 2018-02-28 119.045 22,364 +262 0.00% 2,662,325
2018-02-26 2018-02-22 121.411 22,102 +262 0.00% 2,683,421
2018-02-22 2018-02-20 126.093 21,840 +441 0.00% 2,753,869
2018-02-08 2018-02-06 124.769 21,399 +514 0.00% 2,669,930
2018-02-07 2018-02-05 129.052 20,885 +513 0.00% 2,695,261
2018-02-01 2018-01-30 131.000 20,372 +771 0.00% 2,668,723
2018-01-31 2018-01-29 132.479 19,601 +513 0.00% 2,596,728
2017-12-18 2017-12-14 123.912 19,088 -770 0.00% 2,365,236
2017-11-22 2017-11-20 116.981 19,858 +98 0.00% 2,323,000
2017-10-12 2017-10-10 123.667 19,760 +197 0.00% 2,443,665
2017-09-20 2017-09-18 119.812 19,563 +94 0.00% 2,343,892
2017-08-03 2017-08-01 125.294 19,469 +192 0.00% 2,439,354
2017-07-13 2017-07-11 119.256 19,277 -528 0.00% 2,298,897
2017-07-12 2017-07-10 118.541 19,805 +528 0.00% 2,347,703
2017-07-05 2017-07-03 116.872 19,277 +106 0.00% 2,252,950
2017-07-03 2017-06-29 115.681 19,171 -252 0.00% 2,217,714
2017-05-18 2017-05-16 110.901 19,423 +221 0.00% 2,154,033
2017-05-16 2017-05-12 109.455 19,202 -2,326 0.00% 2,101,748
2017-04-06 2017-04-03 101.981 21,528 +231 0.00% 2,195,444
2017-02-23 2017-02-21 108.049 21,297 +531 0.00% 2,301,113
2016-12-08 2016-12-06 104.505 20,766 -486 0.00% 2,170,146
2016-12-07 2016-12-05 101.043 21,252 +486 0.00% 2,147,371
2016-12-06 2016-12-02 100.796 20,766 +141 0.00% 2,093,130
2016-11-17 2016-11-15 101.538 20,625 -243 0.00% 2,094,216
2016-10-20 2016-10-18 98.546 20,868 +274 0.00% 2,056,466
2016-09-28 2016-09-26 95.790 20,594 +148 0.00% 1,972,708
2016-09-08 2016-09-06 100.050 20,446 -5,987 0.00% 2,045,615
2016-08-24 2016-08-22 92.116 26,433 -5,987 0.00% 2,434,897
2016-08-19 2016-08-17 91.197 32,420 -1,677 0.00% 2,956,612
2016-08-12 2016-08-10 92.762 34,097 +5,987 0.00% 3,162,908
2016-08-11 2016-08-09 92.084 28,110 +399 0.00% 2,588,491
2016-07-20 2016-07-18 84.291 27,711 -718 0.00% 2,335,778
2016-07-19 2016-07-15 84.036 28,429 -2,361 0.00% 2,389,074
2016-07-06 2016-07-04 81.580 30,790 +161 0.00% 2,511,842
2016-06-28 2016-06-24 80.394 30,629 +944 0.00% 2,462,381
2016-06-27 2016-06-23 86.070 29,685 -236 0.00% 2,554,977
2016-06-22 2016-06-20 83.613 29,921 -472 0.00% 2,501,782
2016-06-17 2016-06-15 80.224 30,393 +1,416 0.00% 2,438,259
2016-06-16 2016-06-14 80.055 28,977 +472 0.00% 2,319,752
2016-06-02 2016-05-31 86.747 28,505 -708 0.00% 2,472,733
2016-05-27 2016-05-25 85.307 29,213 -25,143 0.00% 2,492,080
2016-05-19 2016-05-17 84.714 54,356 -7,714 0.00% 4,604,701
2016-05-10 2016-05-06 83.250 62,070 -2,323 0.00% 5,167,341
2016-04-28 2016-04-26 89.965 64,393 -147 0.00% 5,793,137
2016-04-25 2016-04-21 91.085 64,540 -24,467 0.00% 5,878,594
2016-04-21 2016-04-19 87.383 89,007 +5,343 0.00% 7,777,662
2016-04-20 2016-04-18 84.283 83,664 +399 0.00% 7,051,478
2016-04-15 2016-04-13 82.734 83,265 -11,615 0.00% 6,888,818
2016-04-07 2016-04-05 80.495 94,880 +929 0.00% 7,637,393
2016-04-06 2016-04-01 82.561 93,951 -34,847 0.00% 7,756,734
2016-03-23 2016-03-21 86.608 128,798 -902 0.00% 11,154,907
2016-03-18 2016-03-16 85.833 129,700 -4,742 0.00% 11,132,533
2016-03-17 2016-03-15 86.436 134,442 -5,481 0.00% 11,620,573
2016-03-16 2016-03-14 87.296 139,923 -35,420 0.00% 12,214,788
2016-03-14 2016-03-10 86.436 175,343 -9,384 0.00% 15,155,875
2016-03-04 2016-03-02 90.538 184,727 -232 0.00% 16,724,810
2016-03-03 2016-03-01 89.026 184,959 +5,918 0.00% 16,466,170
2016-02-18 2016-02-16 89.560 179,041 -5,621 0.00% 16,034,854
2016-02-16 2016-02-12 85.558 184,662 +224 0.00% 15,799,220
2016-02-15 2016-02-11 88.048 184,438 +5,847 0.00% 16,239,350
2016-01-25 2016-01-21 92.317 178,591 -2,249 0.00% 16,486,936
2016-01-20 2016-01-18 96.675 180,840 +225 0.00% 17,482,643
2016-01-12 2016-01-08 102.100 180,615 +1,125 0.00% 18,440,757
2016-01-11 2016-01-07 101.922 179,490 +449 0.00% 18,293,968
2016-01-08 2016-01-06 105.390 179,041 +225 0.00% 18,869,217
2015-12-29 2015-12-24 110.549 178,816 -10,378 0.00% 19,767,900
2015-12-23 2015-12-21 108.681 189,194 -1,405 0.00% 20,561,823
2015-12-21 2015-12-17 109.926 190,599 -11,244 0.00% 20,951,838
2015-12-17 2015-12-15 104.768 201,843 +11,244 0.00% 21,146,672
2015-12-03 2015-12-01 111.438 190,599 +1,061 0.00% 21,240,011
2015-11-26 2015-11-24 110.994 189,538 -1,124 0.00% 21,037,490
2015-11-23 2015-11-19 110.371 190,662 -3,373 0.00% 21,043,548
2015-10-30 2015-10-28 108.236 194,035 +3,373 0.00% 21,001,663
2015-10-22 2015-10-19 112.662 190,662 +2,371 0.00% 21,480,320
2015-10-15 2015-10-13 112.031 188,291 +667 0.00% 21,094,500
2015-10-02 2015-09-29 102.755 187,624 +426 0.00% 19,279,392
2015-09-11 2015-09-09 112.031 187,198 +2,221 0.00% 20,972,050
2015-09-09 2015-09-07 104.827 184,977 +1,110 0.00% 19,390,545
2015-08-27 2015-08-25 111.131 183,867 +2,443 0.00% 20,433,288
2015-08-26 2015-08-24 111.851 181,424 +4,442 0.00% 20,292,504
2015-08-24 2015-08-20 117.705 176,982 +1,110 0.00% 20,831,665
2015-08-21 2015-08-19 119.596 175,872 +444 0.00% 21,033,623
2015-08-13 2015-08-11 127.702 175,428 +1,981 0.00% 22,402,514
2015-08-05 2015-08-03 129.433 173,447 +658 0.00% 22,449,708
2015-07-30 2015-07-28 125.425 172,789 +1,098 0.00% 21,672,043
2015-07-24 2015-07-22 127.793 171,691 -658 0.00% 21,940,930
2015-07-21 2015-07-17 128.066 172,349 -8,783 0.00% 22,072,113
2015-07-10 2015-07-08 119.778 181,132 +219 0.00% 21,695,555
2015-07-08 2015-07-06 123.694 180,913 +789 0.00% 22,377,902
2015-07-02 2015-06-29 127.975 180,124 +8,782 0.00% 23,051,422
2015-06-08 2015-06-04 134.351 171,342 +220 0.00% 23,020,019
2015-05-21 2015-05-19 137.419 171,122 +1,778 0.00% 23,515,406
2015-05-13 2015-05-11 139.444 169,344 +5,433 0.00% 23,613,984
2015-05-04 2015-04-29 142.573 163,911 -5,433 0.00% 23,369,334
2015-04-30 2015-04-28 140.640 169,344 +1,724 0.00% 23,816,613
2015-04-29 2015-04-27 140.732 167,620 -827 0.00% 23,589,577
2015-04-28 2015-04-24 135.854 168,447 -16,520 0.00% 22,884,238
2015-04-27 2015-04-23 130.332 184,967 +616 0.00% 24,107,065
2015-04-16 2015-04-14 130.056 184,351 -223 0.00% 23,975,876
2015-04-15 2015-04-13 129.227 184,574 +223 0.00% 23,851,981
2015-04-14 2015-04-10 127.386 184,351 +5,432 0.00% 23,483,802
2015-04-08 2015-04-01 122.508 178,919 +16,297 0.00% 21,919,031
2015-03-05 2015-03-03 131.315 162,622 +3,611 0.00% 21,354,681
2015-02-27 2015-02-25 131.880 159,011 +637 0.00% 20,970,312
2015-02-25 2015-02-23 135.551 158,374 -1,062 0.00% 21,467,722
2015-01-14 2015-01-12 133.856 159,436 +213 0.00% 21,341,531
2015-01-09 2015-01-07 133.668 159,223 -3,612 0.00% 21,283,044
2015-01-08 2015-01-06 135.080 162,835 +425 0.00% 21,995,774
2015-01-02 2014-12-29 141.105 162,410 -1,609 0.00% 22,916,801
2014-12-18 2014-12-16 136.680 164,019 +425 0.00% 22,418,181
2014-12-10 2014-12-08 145.623 163,594 +692 0.00% 23,823,045
2014-12-02 2014-11-28 145.058 162,902 +212 0.00% 23,630,268
2014-11-12 2014-11-10 147.035 162,690 +5,312 0.00% 23,921,118
2014-10-23 2014-10-21 147.838 157,378 +1,557 0.00% 23,266,518
2014-10-22 2014-10-20 147.458 155,821 +420 0.00% 22,977,076
2014-10-21 2014-10-17 148.124 155,401 +12,622 0.00% 23,018,564
2014-10-20 2014-10-16 147.648 142,779 +1,052 0.00% 21,081,075
2014-10-14 2014-10-10 149.074 141,727 +421 0.00% 21,127,866
2014-10-09 2014-10-07 150.310 141,306 +334 0.00% 21,239,752
2014-09-11 2014-09-08 157.726 140,972 -1,052 0.00% 22,234,953
2014-08-20 2014-08-18 160.258 142,024 +1,317 0.00% 22,760,445
2014-08-07 2014-08-05 160.354 140,707 -417 0.00% 22,562,889
2014-08-06 2014-08-04 157.475 141,124 +638 0.00% 22,223,477
2014-08-05 2014-08-01 158.818 140,486 +9,872 0.00% 22,311,748
2014-08-01 2014-07-30 160.450 130,614 +245 0.00% 20,956,973
2014-07-17 2014-07-15 152.101 130,369 -266 0.00% 19,829,244
2014-07-14 2014-07-10 151.429 130,635 +266 0.00% 19,781,950
2014-07-10 2014-07-08 153.444 130,369 +436 0.00% 20,004,391
2014-06-20 2014-06-18 155.268 129,933 -268 0.00% 20,174,395
2014-06-12 2014-06-10 156.803 130,201 -208 0.00% 20,415,918
2014-06-11 2014-06-09 156.323 130,409 +442 0.00% 20,385,961
2014-06-10 2014-06-06 155.747 129,967 -813 0.00% 20,242,034
2014-05-30 2014-05-28 156.323 130,780 -15,631 0.00% 20,443,957
2014-05-21 2014-05-19 158.873 146,411 +1,376 0.00% 23,260,682
2014-04-30 2014-04-28 152.479 145,035 +657 0.00% 22,114,770
2014-04-14 2014-04-10 156.548 144,378 -206 0.00% 22,602,020
2014-03-19 2014-03-17 150.154 144,584 +13,203 0.00% 21,709,850
2014-03-12 2014-03-10 158.780 131,381 +2,408 0.00% 20,860,714
2014-03-03 2014-02-27 161.642 128,973 +1,419 0.00% 20,847,466
2014-02-24 2014-02-20 164.701 127,554 -608 0.00% 21,008,304
2014-02-21 2014-02-19 167.464 128,162 -811 0.00% 21,462,568
2014-02-20 2014-02-18 164.504 128,973 -810 0.00% 21,216,560
2014-02-10 2014-02-06 155.425 129,783 +5,362 0.00% 20,171,534
2014-02-06 2014-02-04 156.215 124,421 +608 0.00% 19,436,371
2014-02-05 2014-01-30 159.767 123,813 -9,120 0.00% 19,781,247
2014-01-29 2014-01-27 162.037 132,933 +1,013 0.00% 21,540,041
2014-01-20 2014-01-16 169.833 131,920 -3,243 0.00% 22,404,336
2014-01-15 2014-01-13 169.734 135,163 -608 0.00% 22,941,766
2014-01-14 2014-01-10 168.550 135,771 -4,053 0.00% 22,884,185
2014-01-10 2014-01-08 168.550 139,824 -203 0.00% 23,567,318
2013-12-18 2013-12-16 161.445 140,027 +1,014 0.00% 22,606,621
2013-12-17 2013-12-13 163.024 139,013 +202 0.00% 22,662,407
2013-12-13 2013-12-11 163.418 138,811 +406 0.00% 22,684,269
2013-12-11 2013-12-09 166.181 138,405 +644 0.00% 23,000,350
2013-12-09 2013-12-05 166.181 137,761 +202 0.00% 22,893,329
2013-12-04 2013-12-02 171.806 137,559 -131 0.00% 23,633,517
2013-11-13 2013-11-11 171.214 137,690 -203 0.00% 23,574,498
2013-11-12 2013-11-08 168.550 137,893 -1,013 0.00% 23,241,848
2013-10-23 2013-10-21 169.395 138,906 +1,259 0.00% 23,529,985
2013-10-21 2013-10-17 167.403 137,647 +402 0.00% 23,042,563
2013-10-15 2013-10-10 166.208 137,245 +1,004 0.00% 22,811,256
2013-10-09 2013-10-07 166.806 136,241 +652 0.00% 22,725,788
2013-09-30 2013-09-26 169.694 135,589 +2,410 0.00% 23,008,609
2013-09-18 2013-09-16 173.478 133,179 -2,009 0.00% 23,103,630
2013-09-13 2013-09-11 170.391 135,188 -1,606 0.00% 23,034,802
2013-09-09 2013-09-05 170.192 136,794 -402 0.00% 23,281,204
2013-08-30 2013-08-28 163.320 137,196 +803 0.00% 22,406,892
2013-08-21 2013-08-19 172.670 136,393 +1,648 0.00% 23,550,945
2013-08-13 2013-08-09 170.358 134,745 +597 0.00% 22,954,903
2013-08-09 2013-08-07 169.052 134,148 +199 0.00% 22,677,924
2013-08-08 2013-08-06 171.062 133,949 +597 0.00% 22,913,537
2013-07-25 2013-07-23 176.690 133,352 -199 0.00% 23,561,965
2013-07-23 2013-07-19 174.278 133,551 -199 0.00% 23,274,981
2013-07-15 2013-07-11 171.263 133,750 -199 0.00% 22,906,381
2013-07-11 2013-07-09 168.649 133,949 +569 0.00% 22,590,432
2013-07-09 2013-07-05 167.343 133,380 -398 0.00% 22,320,198
2013-07-05 2013-07-03 160.408 133,778 +199 0.00% 21,459,059
2013-06-25 2013-06-21 162.117 133,579 +199 0.00% 21,655,372
2013-06-24 2013-06-20 163.825 133,380 +995 0.00% 21,851,005
2013-06-17 2013-06-13 166.941 132,385 +199 0.00% 22,100,470
2013-06-14 2013-06-11 168.046 132,186 +398 0.00% 22,213,389
2013-06-11 2013-06-07 169.253 131,788 +199 0.00% 22,305,453
2013-05-22 2013-05-20 182.983 131,589 +734 0.00% 24,078,615
2013-05-13 2013-05-09 178.320 130,855 -1,462 0.00% 23,334,090
2013-05-10 2013-05-08 177.813 132,317 -591 0.00% 23,527,725
2013-05-09 2013-05-07 174.772 132,908 +987 0.00% 23,228,603
2013-05-08 2013-05-06 174.468 131,921 +1,205 0.00% 23,015,982
2013-05-02 2013-04-29 170.413 130,716 -4,932 0.00% 22,275,690
2013-03-20 2013-03-18 173.486 135,648 +2,244 0.00% 23,533,041
2013-03-12 2013-03-08 175.135 133,404 -970 0.00% 23,363,762
2013-03-01 2013-02-27 173.177 134,374 +194 0.00% 23,270,465
2013-02-25 2013-02-21 175.445 134,180 +970 0.00% 23,541,161
2013-02-22 2013-02-20 178.331 133,210 +194 0.00% 23,755,461
2013-02-04 2013-01-31 182.042 133,016 -970 0.00% 24,214,478
2013-01-30 2013-01-28 179.980 133,986 -194 0.00% 24,114,829
2013-01-22 2013-01-18 175.857 134,180 -388 0.00% 23,596,487
2013-01-18 2013-01-16 173.486 134,568 -14,551 0.00% 23,345,676
2013-01-17 2013-01-15 172.868 149,119 -1,941 0.00% 25,777,843
2013-01-14 2013-01-10 171.424 151,060 +2,523 0.00% 25,895,379
2012-12-12 2012-12-10 163.796 148,537 +592 0.00% 24,329,830
2012-10-24 2012-10-19 159.270 147,945 +1,349 0.00% 23,563,181
2012-10-18 2012-10-16 156.461 146,596 -388 0.00% 22,936,566
2012-10-17 2012-10-15 154.589 146,984 +386 0.00% 22,722,040
2012-10-11 2012-10-09 154.172 146,598 -103 0.00% 22,601,366
2012-10-10 2012-10-08 154.068 146,701 -261 0.00% 22,601,985
2012-10-05 2012-10-03 150.947 146,962 +261 0.00% 22,183,543
2012-10-04 2012-09-28 151.780 146,701 +335 0.00% 22,266,236
2012-08-15 2012-08-13 144.282 146,366 +1,470 0.00% 21,117,928
2012-08-13 2012-08-09 143.756 144,896 -1,142 0.00% 20,829,702
2012-08-09 2012-08-07 141.549 146,038 -952 0.00% 20,671,597
2012-07-26 2012-07-24 130.410 146,990 +1,904 0.00% 19,169,030
2012-07-25 2012-07-23 132.617 145,086 +190 0.00% 19,240,902
2012-07-19 2012-07-17 142.810 144,896 -381 0.00% 20,692,664
2012-07-05 2012-07-03 146.068 145,277 +758 0.00% 21,220,334
2012-06-26 2012-06-22 141.760 144,519 -380 0.00% 20,486,957
2012-06-19 2012-06-15 140.394 144,899 -381 0.00% 20,342,879
2012-06-15 2012-06-13 137.451 145,280 -381 0.00% 19,968,900
2012-06-13 2012-06-11 136.295 145,661 -9,565 0.00% 19,852,894
2012-06-01 2012-05-30 128.729 155,226 +571 0.00% 19,982,099
2012-05-25 2012-05-23 131.882 154,655 +380 0.00% 20,396,153
2012-05-23 2012-05-21 132.617 154,275 +381 0.00% 20,459,521
2012-05-22 2012-05-18 133.983 153,894 +1,332 0.00% 20,619,229
2012-05-18 2012-05-16 139.658 152,562 +191 0.00% 21,306,490
2012-05-16 2012-05-14 143.744 152,371 +1,546 0.00% 21,902,434
2012-05-09 2012-05-07 145.867 150,825 -188 0.00% 22,000,445
2012-05-03 2012-04-30 150.114 151,013 -189 0.00% 22,669,145
2012-05-02 2012-04-27 147.460 151,202 +1,059 0.00% 22,296,217
2012-04-26 2012-04-24 145.655 150,143 -4,710 0.00% 21,869,084
2012-04-12 2012-04-10 143.426 154,853 +188 0.00% 22,209,888
2012-03-14 2012-03-12 146.374 154,665 +2,443 0.00% 22,638,956
2012-02-24 2012-02-22 153.709 152,222 -927 0.00% 23,397,895
2012-02-23 2012-02-21 154.680 153,149 -742 0.00% 23,689,059
2012-02-17 2012-02-15 150.581 153,891 -742 0.00% 23,173,047
2012-02-09 2012-02-07 147.561 154,633 -370 0.00% 22,817,748
2012-01-31 2012-01-27 141.628 155,003 -371 0.00% 21,952,770
2012-01-30 2012-01-26 140.334 155,374 -194 0.00% 21,804,199
2012-01-18 2012-01-16 128.684 155,568 +1,019 0.00% 20,019,131
2012-01-13 2012-01-11 130.410 154,549 -556 0.00% 20,154,731
2012-01-09 2012-01-05 130.949 155,105 -4,636 0.00% 20,310,891
2012-01-04 2011-12-30 127.282 159,741 +565 0.00% 20,332,131
2011-12-08 2011-12-06 133.107 159,176 -3,708 0.00% 21,187,380
2011-12-01 2011-11-29 126.527 162,884 -196 0.00% 20,609,191
2011-11-29 2011-11-25 121.026 163,080 +186 0.00% 19,736,860
2011-11-24 2011-11-22 127.298 162,894 +2,596 0.00% 20,736,027
2011-11-23 2011-11-21 128.280 160,298 +3,936 0.00% 20,563,066
2011-11-22 2011-11-18 129.372 156,362 +367 0.00% 20,228,863
2011-11-18 2011-11-16 132.647 155,995 -916 0.00% 20,692,304
2011-11-07 2011-11-03 143.019 156,911 +366 0.00% 22,441,226
2011-11-02 2011-10-31 152.626 156,545 -366 0.00% 23,892,867
2011-11-01 2011-10-28 153.063 156,911 -733 0.00% 24,017,251
2011-10-31 2011-10-27 146.949 157,644 +185 0.00% 23,165,646
2011-10-27 2011-10-25 142.800 157,459 -367 0.00% 22,485,220
2011-10-26 2011-10-24 142.036 157,826 +367 0.00% 22,417,013
2011-10-17 2011-10-13 141.163 157,459 -367 0.00% 22,227,362
2011-10-12 2011-10-10 134.503 157,826 -183 0.00% 21,228,102
2011-10-06 2011-10-03 127.407 158,009 +871 0.00% 20,131,428
2011-09-30 2011-09-27 134.722 157,138 -4,030 0.00% 21,169,874
2011-09-28 2011-09-26 130.027 161,168 +377 0.00% 20,956,197
2011-09-27 2011-09-23 129.918 160,791 -367 0.00% 20,889,623
2011-09-26 2011-09-22 132.429 161,158 +367 0.00% 21,341,973
2011-09-20 2011-09-16 141.054 160,791 -184 0.00% 22,680,162
2011-09-19 2011-09-15 136.796 160,975 +184 0.00% 22,020,714
2011-09-15 2011-09-12 133.957 160,791 +549 0.00% 21,539,132
2011-09-09 2011-09-07 141.054 160,242 +916 0.00% 22,602,723
2011-08-17 2011-08-15 153.971 159,326 +1,618 0.00% 24,531,618
2011-08-15 2011-08-11 147.795 157,708 +1,813 0.00% 23,308,410
2011-08-12 2011-08-10 152.207 155,895 +1,814 0.00% 23,728,233
2011-08-11 2011-08-09 146.471 154,081 +3,264 0.00% 22,568,427
2011-07-14 2011-07-12 164.890 150,817 +181 0.00% 24,868,272
2011-07-06 2011-07-04 172.721 150,636 +316 0.00% 26,018,045
2011-07-04 2011-06-29 167.537 150,320 +182 0.00% 25,184,229
2011-06-22 2011-06-20 166.545 150,138 +3,264 0.00% 25,004,703
2011-06-20 2011-06-16 169.523 146,874 +725 0.00% 24,898,485
2011-06-17 2011-06-15 172.170 146,149 +181 0.00% 25,162,447
2011-06-09 2011-06-07 177.023 145,968 +363 0.00% 25,839,662
2011-05-27 2011-05-25 173.935 145,605 +13,963 0.00% 25,325,738
2011-05-25 2011-05-23 175.258 131,642 +544 0.00% 23,071,323
2011-05-18 2011-05-16 182.012 131,098 +2,029 0.00% 23,861,401
2011-05-05 2011-05-03 187.686 129,069 +857 0.00% 24,224,432
2011-05-04 2011-04-29 187.463 128,212 -180 0.00% 24,035,057
2011-04-29 2011-04-27 186.462 128,392 -4,494 0.00% 23,940,243
2011-04-11 2011-04-07 187.575 132,886 -2,876 0.00% 24,926,045
2011-03-21 2011-03-17 175.670 135,762 +5,393 0.00% 23,849,371
2011-03-16 2011-03-14 186.832 130,369 +5,054 0.00% 24,357,056
2011-03-15 2011-03-11 186.494 125,315 +177 0.00% 23,370,497
2011-03-09 2011-03-07 187.057 125,138 +889 0.00% 23,407,908
2011-03-08 2011-03-04 188.858 124,249 +177 0.00% 23,465,361
2011-03-04 2011-03-02 188.858 124,072 +1,244 0.00% 23,431,933
2011-03-03 2011-03-01 193.022 122,828 +178 0.00% 23,708,489
2011-03-02 2011-02-28 203.489 122,650 +889 0.00% 24,957,918
2011-02-28 2011-02-24 196.173 121,761 +533 0.00% 23,886,250
2011-02-22 2011-02-18 206.528 121,228 -533 0.00% 25,036,948
2011-02-21 2011-02-17 204.277 121,761 -4,188 0.00% 24,872,945
2011-02-17 2011-02-15 196.961 125,949 -533 0.00% 24,807,051
2011-02-11 2011-02-09 201.913 126,482 -178 0.00% 25,538,391
2011-01-17 2011-01-13 194.935 126,660 -178 0.00% 24,690,492
2011-01-12 2011-01-10 183.905 126,838 +521 0.00% 23,326,190
2011-01-06 2011-01-04 180.754 126,317 -178 0.00% 22,832,303
2010-12-10 2010-12-08 180.304 126,495 +178 0.00% 22,807,530
2010-12-06 2010-12-02 180.304 126,317 +888 0.00% 22,775,436
2010-12-01 2010-11-29 180.191 125,429 +356 0.00% 22,601,209
2010-11-23 2010-11-19 186.494 125,073 +1,777 0.00% 23,325,365
2010-11-19 2010-11-17 183.005 123,296 +177 0.00% 22,563,782
2010-11-18 2010-11-16 189.592 123,119 +4,621 0.00% 23,342,351
2010-11-17 2010-11-15 191.860 118,498 +1,057 0.00% 22,734,982
2010-11-16 2010-11-12 191.519 117,441 +176 0.00% 22,492,236
2010-11-12 2010-11-10 195.035 117,265 +882 0.00% 22,870,734
2010-11-10 2010-11-08 196.622 116,383 +882 0.00% 22,883,470
2010-11-09 2010-11-05 199.910 115,501 -353 0.00% 23,089,860
2010-11-05 2010-11-03 187.097 115,854 +177 0.00% 21,675,954
2010-10-21 2010-10-19 185.510 115,677 +176 0.00% 21,459,201
2010-10-14 2010-10-12 183.922 115,501 +177 0.00% 21,243,195
2010-10-06 2010-10-04 181.881 115,324 +528 0.00% 20,975,258
2010-09-16 2010-09-14 183.809 114,796 -177 0.00% 21,100,513
2010-09-09 2010-09-07 179.727 114,973 -176 0.00% 20,663,713
2010-09-08 2010-09-06 179.840 115,149 -176 0.00% 20,708,402
2010-08-27 2010-08-25 173.150 115,325 +176 0.00% 19,968,514
2010-08-25 2010-08-23 174.964 115,149 +529 0.00% 20,146,951
2010-08-23 2010-08-19 178.253 114,620 +177 0.00% 20,431,309
2010-08-20 2010-08-18 178.933 114,443 +352 0.00% 20,477,620
2010-08-18 2010-08-16 181.820 114,091 +887 0.00% 20,744,022
2010-08-16 2010-08-12 182.848 113,204 +1,750 0.00% 20,699,181
2010-08-04 2010-08-02 185.248 111,454 -350 0.00% 20,646,673
2010-08-03 2010-07-30 182.277 111,804 +4,375 0.00% 20,379,308
2010-07-30 2010-07-28 184.906 107,429 -525 0.00% 19,864,217
2010-07-28 2010-07-26 177.249 107,954 +350 0.00% 19,134,712
2010-07-20 2010-07-16 172.906 107,604 -525 0.00% 18,605,389
2010-07-15 2010-07-13 168.906 108,129 -8,750 0.00% 18,263,669
2010-07-08 2010-07-06 163.764 116,879 +4,375 0.00% 19,140,535
2010-07-07 2010-07-05 162.621 112,504 +699 0.00% 18,295,499
2010-06-18 2010-06-15 168.906 111,805 -4,375 0.00% 18,884,568
2010-06-09 2010-06-07 161.478 116,180 +4,375 0.00% 18,760,523
2010-06-04 2010-06-02 163.307 111,805 -350 0.00% 18,258,490
2010-06-03 2010-06-01 160.907 112,155 +350 0.00% 18,046,488
2010-05-31 2010-05-27 160.221 111,805 +175 0.00% 17,913,508
2010-05-27 2010-05-25 158.964 111,630 +175 0.00% 17,745,141
2010-05-26 2010-05-24 163.764 111,455 -16,626 0.00% 18,252,281
2010-05-24 2010-05-19 164.906 128,081 +350 0.00% 21,121,387
2010-05-19 2010-05-17 168.034 127,731 +1,075 0.00% 21,463,144
2010-05-11 2010-05-07 169.532 126,656 +867 0.00% 21,472,269
2010-05-10 2010-05-06 177.139 125,789 +174 0.00% 22,282,095
2010-05-07 2010-05-05 178.752 125,615 +173 0.00% 22,453,952
2010-05-05 2010-05-03 182.094 125,442 +1,253 0.00% 22,842,285
2010-04-22 2010-04-20 190.508 124,189 +347 0.00% 23,658,951
2010-04-21 2010-04-19 188.664 123,842 +347 0.00% 23,364,481
2010-04-19 2010-04-15 194.311 123,495 -1,909 0.00% 23,996,419
2010-03-30 2010-03-26 184.745 125,404 -868 0.00% 23,167,779
2010-03-29 2010-03-25 180.596 126,272 +1,042 0.00% 22,804,237
2010-03-19 2010-03-17 187.281 125,230 -347 0.00% 23,453,153
2010-03-17 2010-03-15 188.171 125,577 +966 0.00% 23,629,918
2010-03-04 2010-03-02 187.473 124,611 +6,874 0.00% 23,361,139
2010-03-03 2010-03-01 201.670 117,737 +516 0.00% 23,743,985
2010-03-01 2010-02-25 198.528 117,221 -516 0.00% 23,271,616
2010-02-24 2010-02-22 194.687 117,737 -6,015 0.00% 22,921,920
2010-02-11 2010-02-09 184.563 123,752 +2,406 0.00% 22,840,073
2010-02-10 2010-02-08 185.960 121,346 +344 0.00% 22,565,467
2010-02-09 2010-02-05 187.822 121,002 +7,734 0.00% 22,726,794
2010-02-05 2010-02-03 199.575 113,268 -2,578 0.00% 22,605,465
2010-02-02 2010-01-29 194.571 115,846 +2,578 0.00% 22,540,285
2010-01-28 2010-01-26 195.735 113,268 +344 0.00% 22,170,491
2010-01-27 2010-01-25 196.200 112,924 +343 0.00% 22,155,722
2010-01-18 2010-01-14 211.445 112,581 +172 0.00% 23,804,667
2010-01-13 2010-01-11 215.052 112,409 +462 0.00% 24,173,812
2010-01-07 2010-01-05 210.514 111,947 -344 0.00% 23,566,393
2009-12-21 2009-12-17 205.277 112,291 +172 0.00% 23,050,780
2009-12-16 2009-12-14 212.841 112,119 -172 0.00% 23,863,548
2009-12-14 2009-12-10 206.208 112,291 +172 0.00% 23,155,318
2009-12-04 2009-12-02 215.401 112,119 -5,891 0.00% 24,150,589
2009-12-03 2009-12-01 213.307 118,010 -344 0.00% 25,172,327
2009-12-01 2009-11-27 202.484 118,354 +3,094 0.00% 23,964,826
2009-11-30 2009-11-26 219.125 115,260 +515 0.00% 25,256,375
2009-11-19 2009-11-17 229.539 114,745 +172 0.00% 26,338,461
2009-11-18 2009-11-16 227.431 114,573 +726 0.00% 26,057,459
2009-11-17 2009-11-13 221.575 113,847 -171 0.00% 25,225,703
2009-11-13 2009-11-11 220.170 114,018 -171 0.00% 25,103,358
2009-10-30 2009-10-28 203.423 114,189 +342 0.00% 23,228,686
2009-10-29 2009-10-27 205.882 113,847 +171 0.00% 23,439,104
2009-10-07 2009-10-05 200.730 113,676 +500 0.00% 22,818,135
2009-10-06 2009-10-02 202.720 113,176 +683 0.00% 22,943,093
2009-09-28 2009-09-24 207.756 112,493 -170 0.00% 23,371,128
2009-09-21 2009-09-17 213.026 112,663 -171 0.00% 24,000,183
2009-09-18 2009-09-16 204.711 112,834 -655 0.00% 23,098,403
2009-09-17 2009-09-15 198.622 113,489 +342 0.00% 22,541,363
2009-09-09 2009-09-07 194.757 113,147 -868 0.00% 22,036,156
2009-09-08 2009-09-04 192.180 114,015 +854 0.00% 21,911,450
2009-09-07 2009-09-03 189.721 113,161 +1,025 0.00% 21,469,026
2009-09-04 2009-09-02 188.901 112,136 +854 0.00% 21,182,635
2009-08-19 2009-08-17 193.265 111,282 +2,352 0.00% 21,506,904
2009-08-14 2009-08-12 193.383 108,930 +170 0.00% 21,065,198
2009-08-11 2009-08-07 197.748 108,760 -848 0.00% 21,507,122
2009-08-10 2009-08-06 201.052 109,608 -169 0.00% 22,036,922
2009-08-06 2009-08-04 196.097 109,777 +508 0.00% 21,526,898
2009-07-23 2009-07-21 169.431 109,269 +170 0.00% 18,513,584
2009-07-22 2009-07-20 166.246 109,099 -170 0.00% 18,137,225
2009-07-20 2009-07-16 157.750 109,269 -847 0.00% 17,237,229
2009-07-17 2009-07-15 154.801 110,116 +169 0.00% 17,046,034
2009-07-16 2009-07-14 151.143 109,947 -339 0.00% 16,617,726
2009-07-15 2009-07-13 144.772 110,286 +1,356 0.00% 15,966,291
2009-07-13 2009-07-09 147.957 108,930 +339 0.00% 16,116,997
2009-07-10 2009-07-08 148.547 108,591 +1,017 0.00% 16,130,902
2009-07-08 2009-07-06 149.373 107,574 +591 0.00% 16,068,676
2009-07-03 2009-06-30 154.919 106,983 -169 0.00% 16,573,666
2009-06-10 2009-06-08 151.143 107,152 +169 0.00% 16,195,281
2009-06-04 2009-06-02 160.582 106,983 +170 0.00% 17,179,558
2009-06-01 2009-05-27 162.234 106,813 -1,695 0.00% 17,328,696
2009-05-20 2009-05-18 153.122 108,508 +984 0.00% 16,614,949
2009-05-11 2009-05-07 154.908 107,524 -168 0.00% 16,656,318
2009-05-08 2009-05-06 146.692 107,692 -672 0.00% 15,797,576
2009-05-07 2009-05-05 138.000 108,364 -840 0.00% 14,954,254
2009-05-06 2009-05-04 135.500 109,204 +731 0.00% 14,797,117
2009-05-05 2009-04-30 130.380 108,473 -168 0.00% 14,142,691
2009-04-21 2009-04-17 131.332 108,641 -168 0.00% 14,268,081
2009-04-20 2009-04-16 131.571 108,809 -3,513 0.00% 14,316,056
2009-04-16 2009-04-14 132.523 112,322 -3,443 0.00% 14,885,255
2009-04-15 2009-04-09 121.212 115,765 -504 0.00% 14,032,057
2009-04-08 2009-04-06 123.950 116,269 +38,019 0.00% 14,411,559
2009-04-07 2009-04-03 117.759 78,250 -336 0.00% 9,214,609
2009-04-06 2009-04-02 117.640 78,586 -1,007 0.00% 9,244,819
2009-04-02 2009-03-31 101.565 79,593 -3,360 0.00% 8,083,886
2009-03-26 2009-03-24 109.067 82,953 -1,344 0.00% 9,047,402
2009-03-23 2009-03-19 98.827 84,297 -1,679 0.00% 8,330,796
2009-03-20 2009-03-18 101.684 85,976 -504 0.00% 8,742,415
2009-03-19 2009-03-17 99.874 86,480 -2,319 0.00% 8,637,114
2009-03-18 2009-03-16 97.083 88,799 +1,673 0.00% 8,620,872
2009-03-16 2009-03-12 87.860 87,126 -8,833 0.00% 7,654,899
2009-03-13 2009-03-11 100.779 95,959 -1,154 0.00% 9,670,699
2009-03-12 2009-03-10 98.552 97,113 +6,882 0.00% 9,570,641
2009-03-11 2009-03-09 86.495 90,231 +3,205 0.00% 7,804,508
2009-03-06 2009-03-04 115.851 87,026 +8,546 0.00% 10,082,009
2009-03-05 2009-03-03 121.224 78,480 +1,679 0.00% 9,513,636
2009-03-03 2009-02-27 149.269 76,801 +1,159 0.00% 11,464,006
2009-02-25 2009-02-23 144.944 75,642 +305 0.00% 10,963,872
2009-02-24 2009-02-20 143.634 75,337 +1,984 0.00% 10,820,932
2009-02-19 2009-02-17 150.711 73,353 +1,221 0.00% 11,055,071
2009-02-16 2009-02-12 153.332 72,132 -763 0.00% 11,060,115
2009-02-12 2009-02-10 165.126 72,895 -763 0.00% 12,036,884
2009-02-05 2009-02-03 152.021 73,658 +1,221 0.00% 11,197,568
2009-02-03 2009-01-30 159.360 72,437 -153 0.00% 11,543,562
2009-02-02 2009-01-29 164.078 72,590 -2,136 0.00% 11,910,416
2009-01-23 2009-01-21 144.158 74,726 +2,899 0.00% 10,772,344
2009-01-22 2009-01-20 150.711 71,827 +2,442 0.00% 10,825,086
2009-01-20 2009-01-16 168.272 69,385 +153 0.00% 11,675,525
2009-01-19 2009-01-15 172.989 69,232 +305 0.00% 11,976,409
2009-01-16 2009-01-14 183.474 68,927 +152 0.00% 12,646,292
2009-01-14 2009-01-12 193.303 68,775 +604 0.00% 13,294,390
2009-01-12 2009-01-08 193.958 68,171 +1,526 0.00% 13,222,305
2009-01-05 2008-12-31 193.172 66,645 +152 0.00% 12,873,922
2008-12-15 2008-12-11 228.687 66,493 -5,100 0.00% 15,206,076
2008-12-10 2008-12-08 224.100 71,593 -213 0.00% 16,043,994
2008-12-05 2008-12-03 210.602 71,806 -998 0.00% 15,122,459
2008-12-02 2008-11-28 219.382 72,804 +4,193 0.00% 15,971,897
2008-11-28 2008-11-26 212.305 68,611 -152 0.00% 14,566,478
2008-11-27 2008-11-25 200.511 68,763 +365 0.00% 13,787,707
2008-11-24 2008-11-20 198.152 68,398 +458 0.00% 13,553,174
2008-11-19 2008-11-17 218.657 67,940 +1,200 0.00% 14,855,538
2008-11-12 2008-11-10 246.272 66,740 -600 0.00% 16,436,214
2008-11-11 2008-11-07 245.472 67,340 +1,499 0.00% 16,530,075
2008-11-07 2008-11-05 253.343 65,841 +2,249 0.00% 16,680,355
2008-11-04 2008-10-31 245.472 63,592 +4,048 0.00% 15,610,047
2008-11-03 2008-10-30 254.544 59,544 -3,898 0.00% 15,156,547
2008-10-30 2008-10-28 240.136 63,442 -1,049 0.00% 15,234,678
2008-10-29 2008-10-27 200.113 64,491 +150 0.00% 12,905,483
2008-10-28 2008-10-24 234.799 64,341 -2,549 0.00% 15,107,214
2008-10-27 2008-10-23 268.418 66,890 +1,049 0.00% 17,954,490
2008-10-24 2008-10-22 276.956 65,841 +150 0.00% 18,235,080
2008-10-23 2008-10-21 285.228 65,691 -3,748 0.00% 18,736,889
2008-10-20 2008-10-16 289.497 69,439 +900 0.00% 20,102,362
2008-10-14 2008-10-10 292.965 68,539 +300 0.00% 20,079,551
2008-10-08 2008-10-03 328.719 68,239 +203 0.00% 22,431,445
2008-10-03 2008-09-30 324.983 68,036 -7,496 0.00% 22,110,571
2008-09-26 2008-09-24 330.320 75,532 -450 0.00% 24,949,711
2008-09-23 2008-09-19 329.519 75,982 -4,497 0.00% 25,037,535
2008-09-18 2008-09-16 314.844 80,479 -7,196 0.00% 25,338,358
2008-09-09 2008-09-05 312.977 87,675 +150 0.00% 27,440,226
2008-08-21 2008-08-19 329.824 87,525 +1,499 0.00% 28,867,847
2008-08-20 2008-08-18 335.762 86,026 +984 0.00% 28,884,255
2008-08-18 2008-08-14 338.461 85,042 -7,410 0.00% 28,783,398
2008-08-15 2008-08-13 342.240 92,452 -741 0.00% 31,640,740
2008-08-14 2008-08-12 346.018 93,193 -1,334 0.00% 32,246,485
2008-08-11 2008-08-07 347.908 94,527 -1,778 0.00% 32,886,667
2008-08-07 2008-08-04 349.257 96,305 -1,927 0.00% 33,635,212
2008-08-05 2008-08-01 349.257 98,232 +1,927 0.00% 34,308,231
2008-08-04 2008-07-31 347.908 96,305 -445 0.00% 33,505,246
2008-07-31 2008-07-29 340.350 96,750 -1,333 0.00% 32,928,892
2008-07-28 2008-07-24 349.797 98,083 -149 0.00% 34,309,138
2008-07-09 2008-07-07 320.377 98,232 +160 0.00% 31,471,306
2008-06-20 2008-06-18 339.810 98,072 +889 0.00% 33,325,895
2008-06-17 2008-06-13 335.492 97,183 +1,927 0.00% 32,604,121
2008-06-12 2008-06-10 344.939 95,256 +2,223 0.00% 32,857,480
2008-06-06 2008-06-04 351.147 93,033 +148 0.00% 32,668,214
2008-06-05 2008-06-03 351.956 92,885 +3,705 0.00% 32,691,454
2008-05-27 2008-05-23 355.735 89,180 +3,705 0.00% 31,724,438
2008-05-26 2008-05-22 356.815 85,475 +1,185 0.00% 30,498,721
2008-05-21 2008-05-19 370.111 84,290 +877 0.00% 31,196,667
2008-05-14 2008-05-09 362.474 83,413 +1,760 0.00% 30,235,073
2008-05-07 2008-05-05 371.748 81,653 +1,481 0.00% 30,354,306
2008-04-03 2008-04-01 351.837 80,172 +440 0.00% 28,207,509
2008-04-01 2008-03-28 348.837 79,732 -1,027 0.00% 27,813,491
2008-03-27 2008-03-25 346.383 80,759 -440 0.00% 27,973,509
2008-03-26 2008-03-20 329.200 81,199 +147 0.00% 26,730,695
2008-03-20 2008-03-18 336.877 81,052 -147 0.00% 27,304,582
2008-03-19 2008-03-17 330.442 81,199 +2,191 0.00% 26,831,558
2008-03-14 2008-03-12 350.308 79,008 -858 0.00% 27,677,108
2008-03-12 2008-03-10 337.997 79,866 -715 0.00% 26,994,431
2008-03-06 2008-03-04 336.877 80,581 +1,430 0.00% 27,145,913
2008-03-04 2008-02-29 337.717 79,151 -1,144 0.00% 26,730,617
2008-03-03 2008-02-28 344.152 80,295 -715 0.00% 27,633,692
2008-02-29 2008-02-27 345.831 81,010 +69 0.00% 28,015,760
2008-02-28 2008-02-26 334.919 80,941 -212 0.00% 27,108,658
2008-02-27 2008-02-25 325.965 81,153 -3,002 0.00% 26,453,054
2008-02-20 2008-02-18 315.053 84,155 +2,002 0.00% 26,513,290
2008-02-19 2008-02-15 321.209 82,153 +143 0.00% 26,388,252
2008-02-13 2008-02-11 305.820 82,010 +142 0.00% 25,080,274
2008-02-12 2008-02-06 318.690 81,868 +1,144 0.00% 26,090,549
2008-02-04 2008-01-31 323.447 80,724 -3,574 0.00% 26,109,936
2008-02-01 2008-01-30 327.644 84,298 -286 0.00% 27,619,733
2008-01-30 2008-01-28 325.965 84,584 -143 0.00% 27,571,440
2008-01-29 2008-01-25 337.157 84,727 -143 0.00% 28,566,312
2008-01-28 2008-01-24 322.887 84,870 -5,146 0.00% 27,403,455
2008-01-25 2008-01-23 325.126 90,016 -429 0.00% 29,266,524
2008-01-24 2008-01-22 292.110 90,445 +429 0.00% 26,419,851
2008-01-23 2008-01-21 317.851 90,016 +286 0.00% 28,611,679
2008-01-22 2008-01-18 331.281 89,730 +143 0.00% 29,725,877
2008-01-18 2008-01-16 321.768 89,587 -286 0.00% 28,826,249
2008-01-16 2008-01-14 345.271 89,873 +1,198 0.00% 31,030,567
2008-01-15 2008-01-11 345.831 88,675 +143 0.00% 30,666,554
2008-01-11 2008-01-09 357.862 88,532 +572 0.00% 31,682,258
2008-01-09 2008-01-07 357.582 87,960 +143 0.00% 31,452,950
2008-01-03 2007-12-31 368.495 87,817 +1,715 0.00% 32,360,087
2008-01-02 2007-12-27 368.215 86,102 +4,289 0.00% 31,704,027
2007-12-21 2007-12-19 366.256 81,813 -3,574 0.00% 29,964,516
2007-12-13 2007-12-11 382.484 85,387 +143 0.00% 32,659,203
2007-12-11 2007-12-07 382.484 85,244 -143 0.00% 32,604,507
2007-12-05 2007-12-03 369.614 85,387 +715 0.00% 31,560,210
2007-12-04 2007-11-30 369.614 84,672 +143 0.00% 31,295,936
2007-12-03 2007-11-29 370.173 84,529 +143 0.00% 31,290,383
2007-11-29 2007-11-27 366.256 84,386 -572 0.00% 30,906,893
2007-11-28 2007-11-26 373.531 84,958 +715 0.00% 31,734,441
2007-11-26 2007-11-22 364.298 84,243 -286 0.00% 30,689,521
2007-11-23 2007-11-21 368.774 84,529 +428 0.00% 31,172,128
2007-11-22 2007-11-20 382.032 84,101 +143 0.00% 32,129,310
2007-11-21 2007-11-19 382.880 83,958 +823 0.00% 32,145,851
2007-11-15 2007-11-13 387.966 83,135 +142 0.00% 32,253,585
2007-11-09 2007-11-07 410.289 82,993 +142 0.00% 34,051,138
2007-11-07 2007-11-05 412.267 82,851 +141 0.00% 34,156,755
2007-11-01 2007-10-30 423.287 82,710 -708 0.00% 35,010,103
2007-10-30 2007-10-26 411.420 83,418 +142 0.00% 34,319,796
2007-10-18 2007-10-16 420.744 83,276 -708 0.00% 35,037,903
2007-10-17 2007-10-15 431.764 83,984 -3,460 0.00% 36,261,308
2007-10-11 2007-10-09 423.005 87,444 +284 0.00% 36,989,237
2007-10-10 2007-10-08 423.287 87,160 +1,698 0.00% 36,893,732
2007-10-08 2007-10-04 421.027 85,462 +1,699 0.00% 35,981,799
2007-10-05 2007-10-03 417.353 83,763 -566 0.00% 34,958,780
2007-10-04 2007-10-02 406.898 84,329 +297 0.00% 34,313,340
2007-09-20 2007-09-18 389.097 84,032 +141 0.00% 32,696,570
2007-09-14 2007-09-12 392.487 83,891 +425 0.00% 32,926,166
2007-09-10 2007-09-06 393.053 83,466 +141 0.00% 32,806,529
2007-08-31 2007-08-29 390.509 83,325 -1,132 0.00% 32,539,203
2007-08-30 2007-08-28 395.031 84,457 +283 0.00% 33,363,098
2007-08-29 2007-08-27 398.704 84,174 +1,416 0.00% 33,560,508
2007-08-23 2007-08-21 390.227 82,758 -555 0.00% 32,294,400
2007-08-22 2007-08-20 395.313 83,313 -141 0.00% 32,934,725
2007-08-21 2007-08-17 383.728 83,454 +283 0.00% 32,023,624
2007-08-20 2007-08-16 384.576 83,171 +528 0.00% 31,985,534
2007-08-17 2007-08-15 389.662 82,643 +991 0.00% 32,202,819
2007-08-15 2007-08-13 403.040 81,652 +1,324 0.00% 32,909,013
2007-08-14 2007-08-10 405.322 80,328 +281 0.00% 32,558,688
2007-08-09 2007-08-07 407.889 80,047 -701 0.00% 32,650,284
2007-08-07 2007-08-03 411.027 80,748 +1,402 0.00% 33,189,570
2007-08-03 2007-08-01 405.607 79,346 +561 0.00% 32,183,295
2007-08-02 2007-07-31 411.597 78,785 +701 0.00% 32,427,669
2007-08-01 2007-07-30 403.040 78,084 +281 0.00% 31,470,967
2007-07-31 2007-07-27 402.469 77,803 +561 0.00% 31,313,328
2007-07-30 2007-07-26 408.459 77,242 +420 0.00% 31,550,220
2007-07-27 2007-07-25 410.171 76,822 +421 0.00% 31,510,142
2007-07-18 2007-07-16 413.308 76,401 +280 0.00% 31,577,177
2007-07-13 2007-07-11 408.459 76,121 +281 0.00% 31,092,337
2007-07-10 2007-07-06 412.167 75,840 +561 0.00% 31,258,781
2007-07-05 2007-07-03 408.459 75,279 +472 0.00% 30,748,414
2007-06-26 2007-06-22 415.020 74,807 0.00% 31,046,389

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