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: TSUN CHI YUEN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 51,300 +0 0.00% 34,884
2025-10-13 2025-10-09 0.680 51,300 +0 0.00% 34,884
2025-10-10 2025-10-08 0.650 51,300 +0 0.00% 33,345
2025-10-09 2025-10-06 0.640 51,300 +0 0.00% 32,832
2025-10-08 2025-10-03 0.630 51,300 +0 0.00% 32,319
2025-10-06 2025-10-02 0.620 51,300 +0 0.00% 31,806
2025-10-03 2025-09-30 0.640 51,300 +0 0.00% 32,832
2025-10-02 2025-09-29 0.660 51,300 +0 0.00% 33,858
2025-09-30 2025-09-26 0.660 51,300 +0 0.00% 33,858
2025-09-29 2025-09-25 0.660 51,300 +0 0.00% 33,858
2025-09-26 2025-09-24 0.660 51,300 +0 0.00% 33,858
2025-09-25 2025-09-23 0.660 51,300 +0 0.00% 33,858
2025-09-24 2025-09-22 0.680 51,300 +0 0.00% 34,884
2025-09-23 2025-09-19 0.660 51,300 +0 0.00% 33,858
2025-09-22 2025-09-18 0.690 51,300 +0 0.00% 35,397
2025-09-19 2025-09-17 0.690 51,300 +0 0.00% 35,397
2025-09-18 2025-09-16 0.720 51,300 +100 0.00% 36,936
2025-08-13 2025-08-11 0.700 51,200 -2,400 0.00% 35,840
2025-08-11 2025-08-07 0.730 53,600 -17 0.00% 39,128
2025-07-29 2025-07-25 0.730 53,617 -300 0.00% 39,140
2025-07-28 2025-07-24 0.740 53,917 +300 0.00% 39,899
2025-07-03 2025-06-30 0.510 53,617 +100 0.00% 27,345
2025-06-11 2025-06-09 0.510 53,517 -300 0.00% 27,294
2025-06-10 2025-06-06 0.540 53,817 +150 0.00% 29,061
2025-06-02 2025-05-29 0.570 53,667 +109 0.00% 30,590
2025-05-21 2025-05-19 0.520 53,558 -300 0.00% 27,850
2025-05-20 2025-05-16 0.540 53,858 +150 0.00% 29,083
2025-03-17 2025-03-13 0.630 53,708 +100 0.00% 33,836
2025-03-12 2025-03-10 0.610 53,608 -300 0.00% 32,701
2025-03-11 2025-03-07 0.660 53,908 +180 0.00% 35,579
2024-12-13 2024-12-11 0.720 53,728 -100 0.00% 38,684
2024-12-12 2024-12-10 0.730 53,828 +150 0.00% 39,294
2024-11-14 2024-11-12 0.750 53,678 +200 0.00% 40,258
2024-11-12 2024-11-08 0.740 53,478 -300 0.00% 39,574
2024-11-11 2024-11-07 0.750 53,778 +200 0.00% 40,334
2024-08-15 2024-08-13 0.590 53,578 +100 0.00% 31,611
2024-08-05 2024-08-01 0.670 53,478 -300 0.00% 35,830
2024-08-02 2024-07-31 0.660 53,778 +50 0.00% 35,493
2024-07-30 2024-07-26 0.650 53,728 +100 0.00% 34,923
2024-07-19 2024-07-17 0.660 53,628 -300 0.00% 35,394
2024-07-17 2024-07-15 0.630 53,928 +284 0.00% 33,975
2024-07-16 2024-07-12 0.630 53,644 -80 0.00% 33,796
2024-06-07 2024-06-05 0.630 53,724 +147 0.00% 33,846
2024-05-28 2024-05-24 0.650 53,577 -7,650 0.00% 34,825
2024-04-30 2024-04-26 0.530 61,227 -40 0.00% 32,450
2024-03-11 2024-03-07 0.680 61,267 -300 0.00% 41,662
2024-03-08 2024-03-06 0.680 61,567 +108 0.00% 41,866
2024-02-08 2024-02-06 0.660 61,459 +100 0.00% 40,563
2024-01-31 2024-01-29 0.700 61,359 +80 0.00% 42,951
2024-01-02 2023-12-28 0.840 61,279 +40 0.00% 51,474
2023-10-20 2023-10-18 1.030 61,239 +56 0.00% 63,076
2023-10-10 2023-10-06 1.090 61,183 -300 0.00% 66,689
2023-10-09 2023-10-05 0.980 61,483 +20 0.00% 60,253
2023-07-26 2023-07-24 1.440 61,463 +38 0.00% 88,507
2023-04-20 2023-04-18 1.620 61,425 +160 0.00% 99,508
2023-02-03 2023-02-01 1.740 61,265 -300 0.00% 106,601
2023-02-02 2023-01-31 1.730 61,565 +284 0.00% 106,507
2023-01-30 2023-01-26 1.750 61,281 +10,916 0.00% 107,242
2023-01-13 2023-01-11 1.650 50,365 -42,000 0.01% 83,102
2023-01-11 2023-01-09 1.650 92,365 -30,000 0.01% 152,402
2023-01-10 2023-01-06 1.630 122,365 -8,100 0.01% 199,455
2023-01-09 2023-01-05 1.640 130,465 -13,800 0.01% 213,963
2023-01-06 2023-01-04 1.640 144,265 -56,100 0.01% 236,595
2023-01-03 2022-12-29 1.630 200,365 +16 0.02% 326,595
2022-12-16 2022-12-14 1.630 200,349 +76,500 0.02% 326,569
2022-12-15 2022-12-13 1.690 123,849 +73,500 0.01% 209,305
2022-10-20 2022-10-18 3.590 50,349 +93 0.01% 180,753
2022-10-06 2022-10-03 3.820 50,256 -21 0.01% 191,978
2022-10-03 2022-09-29 3.800 50,277 -78 0.01% 191,053
2022-09-08 2022-09-06 4.270 50,355 +80 0.01% 215,016
2022-07-29 2022-07-27 4.480 50,275 -300 0.01% 225,232
2022-07-28 2022-07-26 4.490 50,575 +100 0.01% 227,082
2022-07-22 2022-07-20 4.250 50,475 +153 0.01% 214,519
2022-07-06 2022-07-04 4.460 50,322 -300 0.01% 224,436
2022-07-05 2022-06-30 4.470 50,622 +286 0.01% 226,280
2022-06-24 2022-06-22 4.350 50,336 -300 0.01% 218,962
2022-06-22 2022-06-20 4.440 50,636 +200 0.01% 224,824
2022-04-25 2022-04-21 3.620 50,436 +60 0.01% 182,578
2022-01-21 2022-01-19 4.430 50,376 -300 0.01% 223,166
2022-01-20 2022-01-18 4.400 50,676 +186 0.01% 222,974
2022-01-12 2022-01-10 4.350 50,490 -300 0.01% 219,631
2022-01-11 2022-01-07 4.350 50,790 +261 0.01% 220,936
2022-01-04 2021-12-31 4.250 50,529 -130 0.01% 214,748
2022-01-03 2021-12-29 4.180 50,659 +138 0.01% 211,755
2021-11-26 2021-11-24 3.920 50,521 +200 0.01% 198,042
2021-11-11 2021-11-09 3.970 50,321 -300 0.01% 199,774
2021-11-10 2021-11-08 4.130 50,621 +120 0.01% 209,065
2021-10-29 2021-10-27 4.030 50,501 -300 0.01% 203,519
2021-10-28 2021-10-26 4.000 50,801 +267 0.01% 203,204
2021-10-12 2021-10-08 4.500 50,534 -300 0.01% 227,403
2021-10-06 2021-10-04 4.530 50,834 +3,514 0.01% 230,278
2021-09-28 2021-09-24 4.630 47,320 -100 0.01% 219,092
2021-09-27 2021-09-23 4.780 47,420 -100 0.01% 226,668
2021-08-31 2021-08-27 6.971 47,520 +6,755 0.01% 331,254
2021-08-18 2021-08-16 6.738 40,765 -35 0.01% 274,662
2021-08-17 2021-08-13 6.843 40,800 +86 0.01% 279,179
2021-08-11 2021-08-09 7.868 40,714 -17 0.01% 320,355
2021-08-06 2021-08-04 7.950 40,731 +171 0.01% 323,812
2021-07-30 2021-07-28 7.122 40,560 -115 0.01% 288,884
2021-07-14 2021-07-12 7.052 40,675 +70 0.01% 286,858
2021-07-08 2021-07-06 7.146 40,605 -257 0.01% 290,151
2021-07-07 2021-07-05 7.146 40,862 +85 0.01% 291,987
2021-05-31 2021-05-27 5.257 40,777 +82 0.01% 214,376
2021-05-27 2021-05-25 5.420 40,695 +31 0.01% 220,586
2021-05-24 2021-05-20 5.957 40,664 -258 0.01% 242,223
2021-05-21 2021-05-18 6.073 40,922 +183 0.01% 248,530
2021-05-20 2021-05-17 6.085 40,739 +137 0.01% 247,893
2021-03-23 2021-03-19 7.903 40,602 +32 0.01% 320,894
2021-03-22 2021-03-18 7.880 40,570 -257 0.01% 319,695
2021-03-16 2021-03-12 8.218 40,827 +171 0.01% 335,522
2021-02-10 2021-02-08 7.752 40,656 -85 0.01% 315,159
2021-01-27 2021-01-25 7.402 40,741 +171 0.01% 301,571
2021-01-25 2021-01-21 7.052 40,570 -257 0.01% 286,117
2021-01-22 2021-01-20 7.122 40,827 +171 0.01% 290,785
2021-01-14 2021-01-12 7.390 40,656 +86 0.01% 300,468
2021-01-05 2020-12-31 7.169 40,570 -257 0.01% 290,847
2021-01-04 2020-12-29 6.994 40,827 +171 0.01% 285,550
2020-12-23 2020-12-21 7.064 40,656 -171 0.01% 287,198
2020-12-22 2020-12-18 6.948 40,827 +194 0.01% 283,647
2020-11-24 2020-11-20 6.132 40,633 +85 0.01% 249,143
2020-11-13 2020-11-11 6.411 40,548 -176 0.01% 259,966
2020-11-05 2020-11-03 7.600 40,724 +171 0.01% 309,515
2020-10-07 2020-10-05 8.230 40,553 -257 0.01% 333,742
2020-10-06 2020-09-30 8.137 40,810 +223 0.01% 332,052
2020-09-16 2020-09-14 8.871 40,587 -257 0.01% 360,044
2020-09-15 2020-09-11 8.964 40,844 +207 0.01% 366,133
2020-09-11 2020-09-09 9.221 40,637 +17 0.01% 374,698
2020-09-10 2020-09-08 9.221 40,620 -257 0.01% 374,542
2020-09-09 2020-09-07 9.232 40,877 +172 0.01% 377,388
2020-09-02 2020-08-31 9.442 40,705 +5 0.01% 384,341
2020-09-01 2020-08-28 9.442 40,700 -86 0.01% 384,294
2020-08-14 2020-08-12 9.535 40,786 -15 0.01% 388,909
2020-08-13 2020-08-11 9.500 40,801 +86 0.01% 387,625
2020-08-07 2020-08-05 9.734 40,715 +172 0.01% 396,301
2020-08-06 2020-08-04 9.652 40,543 -258 0.01% 391,318
2020-08-05 2020-08-03 9.582 40,801 +86 0.01% 390,955
2020-07-10 2020-07-08 9.699 40,715 -171 0.01% 394,877
2020-07-09 2020-07-07 9.803 40,886 +171 0.01% 400,825
2020-07-07 2020-07-03 9.465 40,715 +114 0.01% 385,385
2020-07-06 2020-07-02 9.442 40,601 -772 0.01% 383,359
2020-06-19 2020-06-17 9.617 41,373 +772 0.01% 397,882
2020-04-20 2020-04-16 9.710 40,601 -257 0.01% 394,244
2020-04-17 2020-04-15 9.850 40,858 +68 0.01% 402,455
2020-03-13 2020-03-11 10.853 40,790 +16 0.01% 442,677
2020-02-18 2020-02-14 12.053 40,774 +86 0.01% 491,459
2020-02-07 2020-02-05 11.062 40,688 -258 0.01% 450,108
2020-02-06 2020-02-04 10.934 40,946 +258 0.01% 447,711
2020-02-05 2020-02-03 10.899 40,688 -258 0.01% 443,467
2020-02-04 2020-01-31 10.841 40,946 +152 0.01% 443,893
2020-01-23 2020-01-21 11.867 40,794 +36 0.01% 484,092
2019-12-27 2019-12-20 12.321 40,758 +422 0.01% 502,163
2019-12-17 2019-12-13 12.509 40,336 +170 0.01% 504,565
2019-11-14 2019-11-12 11.991 40,166 -255 0.01% 481,622
2019-11-13 2019-11-11 12.109 40,421 +199 0.01% 489,441
2019-11-08 2019-11-06 11.873 40,222 -255 0.01% 477,556
2019-11-07 2019-11-05 11.873 40,477 -645 0.01% 480,583
2019-11-06 2019-11-04 11.614 41,122 -255 0.01% 477,585
2019-11-05 2019-11-01 11.355 41,377 +170 0.01% 469,825
2019-11-04 2019-10-31 11.072 41,207 +85 0.01% 456,246
2019-10-09 2019-10-04 10.566 41,122 -255 0.01% 434,477
2019-10-08 2019-10-03 10.613 41,377 +170 0.01% 439,120
2019-09-20 2019-09-18 11.037 41,207 +85 0.01% 454,790
2019-09-17 2019-09-13 11.096 41,122 -255 0.01% 456,273
2019-09-16 2019-09-12 10.907 41,377 +170 0.01% 451,305
2019-09-13 2019-09-11 11.072 41,207 +85 0.01% 456,246
2019-09-02 2019-08-29 11.025 41,122 -255 0.01% 453,367
2019-08-30 2019-08-28 11.272 41,377 +170 0.01% 466,413
2019-07-23 2019-07-19 13.663 41,207 +85 0.01% 563,027
2019-07-11 2019-07-09 13.546 41,122 -3,396 0.01% 557,022
2019-07-10 2019-07-08 13.546 44,518 +85 0.01% 603,022
2019-07-09 2019-07-05 13.687 44,433 -255 0.01% 608,151
2019-07-08 2019-07-04 13.899 44,688 +102 0.01% 621,116
2019-06-14 2019-06-12 13.687 44,586 +85 0.01% 610,245
2019-06-12 2019-06-10 14.040 44,501 +19 0.01% 624,807
2019-05-30 2019-05-28 14.606 44,482 +85 0.01% 649,690
2019-05-24 2019-05-22 13.498 44,397 -509 0.01% 599,292
2019-05-23 2019-05-21 13.451 44,906 +85 0.01% 604,047
2019-05-22 2019-05-20 13.522 44,821 +248 0.01% 606,071
2019-04-30 2019-04-26 14.464 44,573 +51 0.01% 644,719
2019-04-09 2019-04-04 15.548 44,522 -255 0.01% 692,227
2019-04-08 2019-04-03 15.689 44,777 +159 0.01% 702,521
2019-04-04 2019-04-02 15.572 44,618 +85 0.01% 694,771
2019-03-28 2019-03-26 15.713 44,533 +85 0.01% 699,742
2019-03-20 2019-03-18 15.713 44,448 +56 0.01% 698,406
2019-03-15 2019-03-13 14.983 44,392 -254 0.01% 665,107
2019-03-14 2019-03-12 14.935 44,646 +146 0.01% 666,809
2019-03-13 2019-03-11 14.771 44,500 +101 0.01% 657,291
2019-03-11 2019-03-07 15.124 44,399 -254 0.01% 671,488
2019-03-08 2019-03-06 15.124 44,653 +237 0.01% 675,329
2019-03-07 2019-03-05 15.289 44,416 -254 0.01% 679,069
2019-03-06 2019-03-04 15.312 44,670 +198 0.01% 684,005
2019-02-25 2019-02-21 15.312 44,472 -255 0.01% 680,973
2019-02-22 2019-02-20 15.289 44,727 +224 0.01% 683,824
2019-01-15 2019-01-11 15.312 44,503 -255 0.01% 681,448
2019-01-14 2019-01-10 15.360 44,758 +204 0.01% 687,461
2019-01-02 2018-12-27 15.064 44,554 +85 0.01% 671,152
2018-12-28 2018-12-24 15.088 44,469 +379 0.01% 670,928
2018-12-14 2018-12-12 15.064 44,090 -253 0.01% 664,162
2018-12-13 2018-12-11 14.636 44,343 +219 0.01% 649,009
2018-12-07 2018-12-05 15.444 44,124 +128 0.01% 681,448
2018-12-06 2018-12-04 15.682 43,996 -505 0.01% 689,925
2018-11-27 2018-11-23 15.420 44,501 -253 0.01% 686,214
2018-11-26 2018-11-22 15.491 44,754 +251 0.01% 693,305
2018-11-12 2018-11-08 14.684 44,503 -252 0.01% 653,465
2018-11-09 2018-11-07 14.850 44,755 +84 0.01% 664,609
2018-10-31 2018-10-29 13.139 44,671 +84 0.01% 586,943
2018-10-18 2018-10-15 12.545 44,587 -252 0.01% 559,354
2018-10-16 2018-10-12 12.712 44,839 -169 0.01% 569,973
2018-10-11 2018-10-09 13.282 45,008 +84 0.01% 597,787
2018-10-04 2018-10-02 13.543 44,924 -252 0.01% 608,412
2018-10-03 2018-09-28 13.567 45,176 +185 0.01% 612,899
2018-09-18 2018-09-14 13.329 44,991 +168 0.01% 599,699
2018-08-27 2018-08-23 14.612 44,823 -252 0.01% 654,969
2018-08-23 2018-08-21 14.969 45,075 +224 0.01% 674,716
2018-08-14 2018-08-10 15.682 44,851 -253 0.01% 703,333
2018-08-13 2018-08-09 15.729 45,104 +253 0.01% 709,444
2018-08-08 2018-08-06 15.491 44,851 -239 0.01% 694,808
2018-08-07 2018-08-03 15.610 45,090 +286 0.01% 703,867
2018-08-02 2018-07-31 15.943 44,804 -253 0.01% 714,306
2018-08-01 2018-07-30 15.943 45,057 +169 0.01% 718,339
2018-07-26 2018-07-24 15.990 44,888 +112 0.01% 717,778
2018-07-17 2018-07-13 16.038 44,776 -253 0.01% 718,115
2018-07-16 2018-07-12 16.014 45,029 +169 0.01% 721,102
2018-06-22 2018-06-20 16.537 44,860 -253 0.01% 741,845
2018-06-21 2018-06-19 16.489 45,113 +130 0.01% 743,885
2018-06-11 2018-06-07 17.083 44,983 +84 0.01% 768,461
2018-06-08 2018-06-06 16.917 44,899 -8,334 0.01% 759,559
2018-06-04 2018-05-31 16.252 53,233 +46 0.01% 865,131
2018-05-30 2018-05-28 15.753 53,187 -253 0.01% 837,845
2018-05-29 2018-05-25 15.491 53,440 +116 0.01% 827,864
2018-05-25 2018-05-23 15.943 53,324 +84 0.01% 850,139
2018-05-23 2018-05-18 15.872 53,240 +156 0.01% 845,005
2018-05-18 2018-05-16 15.872 53,084 -253 0.01% 842,529
2018-05-17 2018-05-15 15.658 53,337 +211 0.01% 835,139
2018-05-02 2018-04-27 14.351 53,126 -101 0.01% 762,410
2018-04-30 2018-04-26 14.399 53,227 -85 0.01% 766,389
2018-04-27 2018-04-25 14.589 53,312 -252 0.01% 777,747
2018-04-26 2018-04-24 14.589 53,564 +168 0.01% 781,423
2018-04-20 2018-04-18 15.088 53,396 +84 0.01% 805,614
2018-03-21 2018-03-19 16.489 53,312 -252 0.01% 879,082
2018-03-20 2018-03-16 16.394 53,564 +84 0.01% 878,146
2018-03-16 2018-03-14 15.491 53,480 +17 0.01% 828,483
2018-03-13 2018-03-09 15.420 53,463 +60 0.01% 824,409
2018-03-06 2018-03-02 15.515 53,403 -8,417 0.01% 828,559
2018-02-28 2018-02-26 15.848 61,820 +84 0.01% 979,715
2018-02-23 2018-02-21 15.824 61,736 -252 0.01% 976,917
2018-02-21 2018-02-15 16.014 61,988 -85 0.01% 992,687
2018-02-20 2018-02-13 15.016 62,073 +169 0.01% 932,105
2018-02-12 2018-02-08 15.206 61,904 -2,778 0.01% 941,333
2018-02-09 2018-02-07 15.420 64,682 +11,195 0.01% 997,408
2018-02-05 2018-02-01 16.941 53,487 +169 0.01% 906,113
2018-02-02 2018-01-31 16.656 53,318 -253 0.01% 888,048
2018-01-31 2018-01-29 17.677 53,571 +126 0.01% 946,995
2018-01-30 2018-01-26 17.820 53,445 +169 0.01% 952,386
2018-01-23 2018-01-19 17.654 53,276 -505 0.01% 940,514
2018-01-22 2018-01-18 17.772 53,781 -219 0.01% 955,818
2018-01-19 2018-01-17 17.772 54,000 +219 0.01% 959,710
2018-01-18 2018-01-16 17.749 53,781 +454 0.01% 954,540
2018-01-17 2018-01-15 17.273 53,327 -195 0.01% 921,142
2018-01-16 2018-01-12 16.751 53,522 -253 0.01% 896,533
2018-01-15 2018-01-11 16.608 53,775 +125 0.01% 893,105
2018-01-09 2018-01-05 16.466 53,650 +84 0.01% 883,380
2018-01-08 2018-01-04 16.371 53,566 +84 0.01% 876,906
2017-12-29 2017-12-27 15.587 53,482 -252 0.01% 833,597
2017-12-28 2017-12-22 15.349 53,734 +168 0.01% 824,758
2017-12-21 2017-12-19 15.040 53,566 +195 0.01% 805,634
2017-12-19 2017-12-15 15.397 53,371 +415 0.01% 821,762
2017-12-18 2017-12-14 15.541 52,956 -204 0.01% 822,981
2017-12-15 2017-12-13 15.373 53,160 +167 0.01% 817,240
2017-12-08 2017-12-06 15.972 52,993 -752 0.01% 846,397
2017-12-06 2017-12-04 16.523 53,745 -835 0.01% 888,008
2017-12-01 2017-11-29 16.714 54,580 +34 0.01% 912,260
2017-11-30 2017-11-28 16.379 54,546 -251 0.01% 893,406
2017-11-29 2017-11-27 16.451 54,797 +251 0.01% 901,453
2017-11-28 2017-11-24 16.714 54,546 -251 0.01% 911,692
2017-11-27 2017-11-23 16.259 54,797 -84 0.01% 890,956
2017-11-24 2017-11-22 16.163 54,881 +201 0.01% 887,065
2017-11-14 2017-11-10 16.451 54,680 -251 0.01% 899,529
2017-11-13 2017-11-09 16.523 54,931 +251 0.01% 907,604
2017-11-09 2017-11-07 16.714 54,680 +83 0.01% 913,932
2017-11-07 2017-11-03 16.810 54,597 +74 0.01% 917,774
2017-10-25 2017-10-23 16.978 54,523 -251 0.01% 925,669
2017-10-23 2017-10-19 17.313 54,774 +97 0.01% 948,293
2017-10-20 2017-10-18 17.720 54,677 +34 0.01% 968,872
2017-10-19 2017-10-17 17.696 54,643 +55 0.01% 966,961
2017-10-18 2017-10-16 17.744 54,588 -251 0.01% 968,602
2017-10-17 2017-10-13 17.744 54,839 +222 0.01% 973,055
2017-10-12 2017-10-10 17.672 54,617 +113 0.01% 965,193
2017-10-09 2017-10-04 17.409 54,504 -250 0.01% 948,839
2017-10-06 2017-10-03 17.145 54,754 +167 0.01% 938,769
2017-09-29 2017-09-27 16.834 54,587 +83 0.01% 918,913
2017-09-19 2017-09-15 17.241 54,504 -250 0.01% 939,703
2017-09-18 2017-09-14 16.786 54,754 +167 0.01% 919,102
2017-09-14 2017-09-12 17.361 54,587 +50 0.01% 947,670
2017-09-07 2017-09-05 17.217 54,537 -501 0.01% 938,966
2017-09-06 2017-09-04 17.002 55,038 +100 0.01% 935,731
2017-09-05 2017-09-01 17.289 54,938 +123 0.01% 949,817
2017-09-01 2017-08-30 17.672 54,815 +361 0.01% 968,692
2017-08-31 2017-08-29 17.409 54,454 -250 0.01% 947,969
2017-08-30 2017-08-28 17.457 54,704 +6 0.01% 954,941
2017-08-28 2017-08-24 17.935 54,698 -652 0.01% 981,032
2017-08-25 2017-08-22 17.696 55,350 +605 0.01% 979,472
2017-08-24 2017-08-21 16.642 54,745 +50 0.01% 911,085
2017-08-22 2017-08-18 16.427 54,695 -168 0.01% 898,466
2017-08-21 2017-08-17 16.714 54,863 +44 0.01% 916,990
2017-08-16 2017-08-14 12.111 54,819 -279 0.01% 663,895
2017-08-15 2017-08-11 12.111 55,098 -23,885 0.01% 667,274
2017-08-14 2017-08-10 12.111 78,983 +817 0.01% 956,537
2017-08-11 2017-08-09 12.528 78,166 -1,437 0.01% 979,286
2017-08-09 2017-08-07 12.528 79,603 +562 0.01% 997,289
2017-08-08 2017-08-04 12.528 79,041 +240 0.01% 990,248
2017-08-07 2017-08-03 12.528 78,801 +206 0.01% 987,241
2017-08-04 2017-08-02 12.319 78,595 +290 0.01% 968,249
2017-08-01 2017-07-28 11.484 78,305 -719 0.01% 899,275
2017-07-31 2017-07-27 11.902 79,024 +554 0.01% 940,533
2017-07-27 2017-07-25 12.319 78,470 -504 0.01% 966,709
2017-07-26 2017-07-24 12.319 78,974 +503 0.01% 972,918
2017-07-25 2017-07-21 12.319 78,471 +263 0.01% 966,722
2017-07-24 2017-07-20 12.111 78,208 -359 0.01% 947,151
2017-07-21 2017-07-19 12.111 78,567 +268 0.01% 951,499
2017-07-20 2017-07-18 12.111 78,299 -263 0.01% 948,253
2017-07-19 2017-07-17 11.693 78,562 +78 0.01% 918,630
2017-07-18 2017-07-14 11.902 78,484 -359 0.01% 934,106
2017-07-17 2017-07-13 11.693 78,843 +599 0.01% 921,916
2017-07-13 2017-07-11 11.067 78,244 -360 0.01% 865,899
2017-07-12 2017-07-10 10.858 78,604 -239 0.01% 853,470
2017-07-11 2017-07-07 11.067 78,843 +239 0.01% 872,528
2017-07-07 2017-07-05 11.275 78,604 +240 0.01% 886,296
2017-07-05 2017-07-03 11.693 78,364 -719 0.01% 916,315
2017-07-04 2017-06-30 11.902 79,083 +75 0.01% 941,235
2017-07-03 2017-06-29 12.111 79,008 +693 0.01% 956,840
2017-06-30 2017-06-28 11.484 78,315 -203 0.01% 899,390
2017-06-29 2017-06-27 11.484 78,518 +358 0.01% 901,721
2017-06-28 2017-06-26 11.693 78,160 -719 0.01% 913,930
2017-06-27 2017-06-23 11.902 78,879 +240 0.01% 938,807
2017-06-26 2017-06-22 12.737 78,639 -360 0.01% 1,001,632
2017-06-23 2017-06-21 11.902 78,999 +479 0.01% 940,236
2017-06-21 2017-06-19 10.649 78,520 +119 0.01% 836,162
2017-06-20 2017-06-16 10.649 78,401 +180 0.01% 834,895
2017-06-19 2017-06-15 10.398 78,221 -359 0.01% 813,379
2017-06-16 2017-06-14 10.649 78,580 +311 0.01% 836,801
2017-06-15 2017-06-13 10.315 78,269 -359 0.01% 807,341
2017-06-14 2017-06-12 9.814 78,628 +239 0.01% 771,641
2017-06-13 2017-06-09 10.148 78,389 +29 0.01% 795,484
2017-06-09 2017-06-07 10.231 78,360 -669 0.01% 801,735
2017-06-08 2017-06-06 10.064 79,029 -20,929 0.01% 795,378
2017-06-07 2017-06-05 9.605 99,958 -404 0.01% 960,098
2017-06-06 2017-06-02 9.521 100,362 +805 0.01% 955,596
2017-06-05 2017-06-01 9.396 99,557 +185 0.01% 935,458
2017-06-02 2017-05-31 9.271 99,372 -312 0.01% 921,271
2017-06-01 2017-05-29 8.979 99,684 +77 0.01% 895,023
2017-05-26 2017-05-24 8.812 99,607 -359 0.01% 877,693
2017-05-25 2017-05-23 9.020 99,966 +285 0.01% 901,729
2017-05-24 2017-05-22 9.104 99,681 +12 0.01% 907,484
2017-05-23 2017-05-19 9.229 99,669 +240 0.01% 919,862
2017-05-19 2017-05-17 9.354 99,429 -232 0.01% 930,104
2017-05-18 2017-05-16 9.271 99,661 -1,317 0.01% 923,950
2017-05-17 2017-05-15 9.229 100,978 +24 0.01% 931,943
2017-05-16 2017-05-12 9.146 100,954 -479 0.01% 923,289
2017-05-15 2017-05-11 9.187 101,433 +360 0.01% 931,906
2017-05-12 2017-05-10 9.020 101,073 -395 0.01% 911,715
2017-05-11 2017-05-09 8.770 101,468 +692 0.01% 889,854
2017-05-10 2017-05-08 8.352 100,776 -283 0.01% 841,700
2017-05-09 2017-05-05 8.394 101,059 +144 0.01% 848,284
2017-05-08 2017-05-04 8.436 100,915 +31 0.01% 851,290
2017-05-05 2017-05-02 8.394 100,884 -479 0.01% 846,815
2017-05-04 2017-04-28 9.146 101,363 +556 0.01% 927,030
2017-04-28 2017-04-26 9.229 100,807 -240 0.01% 930,365
2017-04-27 2017-04-25 9.187 101,047 +126 0.01% 928,360
2017-04-26 2017-04-24 9.104 100,921 -108 0.01% 918,773
2017-04-25 2017-04-21 8.812 101,029 +200 0.01% 890,223
2017-04-24 2017-04-20 8.728 100,829 +72 0.01% 880,039
2017-04-18 2017-04-12 8.937 100,757 +31 0.01% 900,449
2017-04-12 2017-04-10 9.062 100,726 -240 0.01% 912,791
2017-04-11 2017-04-07 9.020 100,966 -239 0.01% 910,750
2017-04-10 2017-04-06 9.062 101,205 +484 0.01% 917,132
2017-04-07 2017-04-05 8.770 100,721 -359 0.01% 883,303
2017-04-06 2017-04-03 8.394 101,080 +285 0.01% 848,460
2017-04-05 2017-03-31 8.352 100,795 +144 0.01% 841,859
2017-03-30 2017-03-28 8.645 100,651 -240 0.01% 870,079
2017-03-29 2017-03-27 8.394 100,891 -119 0.01% 846,874
2017-03-28 2017-03-24 8.477 101,010 +239 0.01% 856,309
2017-03-27 2017-03-23 8.645 100,771 +120 0.01% 871,116
2017-03-23 2017-03-21 8.603 100,651 -359 0.01% 865,876
2017-03-22 2017-03-20 8.561 101,010 +239 0.01% 864,746
2017-03-21 2017-03-17 8.645 100,771 +153 0.01% 871,116
2017-03-17 2017-03-15 8.394 100,618 -359 0.01% 844,582
2017-03-16 2017-03-14 8.519 100,977 +239 0.01% 860,246
2017-03-03 2017-03-01 7.768 100,738 +239 0.01% 782,486
2017-02-28 2017-02-24 7.851 100,499 -11 0.01% 789,023
2017-02-27 2017-02-23 7.851 100,510 -360 0.01% 789,110
2017-02-24 2017-02-22 7.809 100,870 +47 0.01% 787,724
2017-02-21 2017-02-17 7.600 100,823 -528 0.01% 766,304
2017-02-20 2017-02-16 7.642 101,351 +503 0.01% 774,550
2017-02-15 2017-02-13 7.058 100,848 +119 0.01% 711,745
2017-02-10 2017-02-08 6.891 100,729 -359 0.01% 694,079
2017-02-09 2017-02-07 6.807 101,088 +274 0.01% 688,109
2017-02-06 2017-02-02 6.849 100,814 +273 0.01% 690,454
2017-01-18 2017-01-16 6.515 100,541 -240 0.01% 654,995
2017-01-10 2017-01-06 6.348 100,781 -67 0.01% 639,724
2016-12-23 2016-12-21 6.014 100,848 -239 0.01% 606,457
2016-12-22 2016-12-20 6.014 101,087 +239 0.01% 607,894
2016-12-20 2016-12-16 6.267 100,848 -1,294 0.01% 632,040
2016-12-12 2016-12-08 6.226 102,142 +122 0.01% 635,939
2016-12-08 2016-12-06 6.267 102,020 +121 0.01% 639,386
2016-11-30 2016-11-28 6.308 101,899 +7 0.01% 642,829
2016-11-24 2016-11-22 6.102 101,892 -363 0.01% 621,779
2016-11-23 2016-11-21 6.102 102,255 +169 0.01% 623,994
2016-11-17 2016-11-15 6.267 102,086 +37 0.01% 639,799
2016-11-09 2016-11-07 6.308 102,049 +73 0.01% 643,775
2016-09-28 2016-09-26 6.556 101,976 -364 0.01% 668,543
2016-09-27 2016-09-23 6.597 102,340 +242 0.01% 675,149
2016-09-09 2016-09-07 6.597 102,098 +20 0.01% 673,552
2016-09-07 2016-09-05 6.597 102,078 +12,006 0.01% 673,420
2016-08-10 2016-08-08 5.855 90,072 +242 0.01% 527,366
2016-08-01 2016-07-28 5.855 89,830 +18 0.01% 525,949
2016-07-20 2016-07-18 5.608 89,812 -364 0.01% 503,625
2016-07-19 2016-07-15 5.484 90,176 -174 0.01% 494,512
2016-07-18 2016-07-14 5.525 90,350 +242 0.01% 499,191
2016-06-22 2016-06-20 4.659 90,108 +25 0.01% 419,832
2016-06-10 2016-06-07 4.700 90,083 +203 0.01% 423,430
2016-04-19 2016-04-15 4.948 89,880 -364 0.01% 444,711
2016-04-18 2016-04-14 5.030 90,244 +121 0.01% 453,954
2016-03-31 2016-03-29 4.989 90,123 +122 0.01% 449,630
2016-03-16 2016-03-14 4.659 90,001 +151 0.01% 419,334
2016-03-11 2016-03-09 4.536 89,850 -364 0.01% 407,516
2016-03-10 2016-03-08 4.659 90,214 +121 0.01% 420,326
2016-03-08 2016-03-04 4.618 90,093 -364 0.01% 416,048
2016-03-07 2016-03-03 4.618 90,457 +534 0.01% 417,729
2016-02-24 2016-02-22 4.536 89,923 -364 0.01% 407,847
2016-02-23 2016-02-19 4.371 90,287 +297 0.01% 394,607
2016-02-22 2016-02-18 4.247 89,990 +107 0.01% 382,178
2016-02-17 2016-02-15 3.917 89,883 +6,993 0.01% 352,075
2016-02-16 2016-02-12 3.752 82,890 -364 0.02% 311,012
2016-02-11 2016-02-04 3.958 83,254 +242 0.02% 329,542
2016-02-01 2016-01-28 3.793 83,012 +25 0.02% 314,893
2016-01-27 2016-01-25 3.793 82,987 -364 0.02% 314,798
2016-01-26 2016-01-22 3.793 83,351 +412 0.02% 316,179
2016-01-25 2016-01-21 3.752 82,939 +81 0.02% 311,196
2016-01-22 2016-01-20 3.876 82,858 -364 0.02% 321,141
2016-01-21 2016-01-19 3.917 83,222 +243 0.02% 325,984
2016-01-14 2016-01-12 4.164 82,979 +109 0.02% 345,560
2016-01-12 2016-01-08 4.467 82,870 -3,568 0.02% 370,174
2015-12-29 2015-12-24 4.625 86,438 -379 0.02% 399,780
2015-12-28 2015-12-22 4.704 86,817 +379 0.02% 408,397
2015-12-23 2015-12-21 4.586 86,438 -379 0.02% 396,363
2015-12-22 2015-12-18 4.586 86,817 +354 0.02% 398,101
2015-12-17 2015-12-15 4.486 86,463 -1,921 0.02% 387,859
2015-11-26 2015-11-24 4.602 88,384 -388 0.02% 406,730
2015-11-24 2015-11-20 4.718 88,772 +258 0.02% 418,814
2015-11-20 2015-11-18 4.563 88,514 -25 0.02% 403,905
2015-10-16 2015-10-14 5.878 88,539 -7,862 0.02% 520,431
2015-10-08 2015-10-06 5.027 96,401 +7,758 0.02% 484,630
2015-09-11 2015-09-09 5.066 88,643 +129 0.02% 449,056
2015-09-01 2015-08-28 5.143 88,514 -387 0.02% 455,249
2015-08-31 2015-08-27 5.259 88,901 +129 0.02% 467,553
2015-08-28 2015-08-26 5.066 88,772 +291 0.02% 449,710
2015-08-25 2015-08-21 5.723 88,481 -388 0.02% 506,404
2015-08-24 2015-08-20 5.878 88,869 +259 0.02% 522,371
2015-08-13 2015-08-11 6.419 88,610 -213 0.02% 568,821
2015-08-12 2015-08-10 6.497 88,823 +258 0.02% 577,058
2015-08-11 2015-08-07 6.535 88,565 +156 0.02% 578,807
2015-08-06 2015-08-04 6.497 88,409 +129 0.02% 574,369
2015-07-30 2015-07-28 6.535 88,280 -388 0.02% 576,945
2015-07-28 2015-07-24 6.922 88,668 +65 0.02% 613,769
2015-07-17 2015-07-15 6.883 88,603 +129 0.02% 609,893
2015-07-09 2015-07-07 6.303 88,474 -388 0.02% 557,684
2015-07-08 2015-07-06 6.458 88,862 +335 0.02% 573,875
2015-06-30 2015-06-26 7.463 88,527 -388 0.02% 660,721
2015-06-29 2015-06-25 7.618 88,915 +258 0.02% 677,371
2015-06-23 2015-06-19 7.696 88,657 +259 0.02% 682,262
2015-06-22 2015-06-18 7.734 88,398 -388 0.02% 683,687
2015-06-19 2015-06-17 7.734 88,786 -129 0.02% 686,688
2015-06-18 2015-06-16 7.696 88,915 +258 0.02% 684,247
2015-06-12 2015-06-10 7.850 88,657 +130 0.02% 695,976
2015-06-09 2015-06-05 8.082 88,527 -388 0.02% 715,496
2015-06-08 2015-06-04 8.082 88,915 +271 0.02% 718,632
2015-06-05 2015-06-03 8.276 88,644 +130 0.02% 733,581
2015-06-04 2015-06-02 8.198 88,514 -130 0.02% 725,660
2015-06-03 2015-06-01 8.237 88,644 +259 0.02% 730,153
2015-05-29 2015-05-27 8.314 88,385 -388 0.02% 734,856
2015-05-28 2015-05-26 8.237 88,773 -259 0.02% 731,216
2015-05-27 2015-05-22 8.276 89,032 +569 0.02% 736,792
2015-05-26 2015-05-21 8.121 88,463 -388 0.02% 718,400
2015-05-22 2015-05-20 8.160 88,851 +561 0.02% 724,986
2015-05-21 2015-05-19 8.044 88,290 -388 0.02% 710,166
2015-05-20 2015-05-18 8.121 88,678 +259 0.02% 720,145
2015-05-19 2015-05-15 7.966 88,419 +129 0.02% 704,365
2015-05-18 2015-05-14 7.812 88,290 -388 0.02% 689,681
2015-05-15 2015-05-13 7.696 88,678 +259 0.02% 682,424
2015-05-14 2015-05-12 7.812 88,419 -259 0.02% 690,688
2015-05-13 2015-05-11 7.889 88,678 +130 0.02% 699,570
2015-05-11 2015-05-07 7.773 88,548 -776 0.02% 688,272
2015-05-08 2015-05-06 7.966 89,324 +129 0.02% 711,575
2015-05-07 2015-05-05 8.121 89,195 -129 0.02% 724,344
2015-05-06 2015-05-04 8.430 89,324 +388 0.02% 753,026
2015-05-05 2015-04-30 8.044 88,936 -647 0.02% 715,362
2015-05-04 2015-04-29 8.198 89,583 +1,143 0.02% 734,423
2015-04-30 2015-04-28 7.966 88,440 -259 0.02% 704,532
2015-04-29 2015-04-27 8.044 88,699 +5 0.02% 713,456
2015-04-28 2015-04-24 7.889 88,694 -999 0.02% 699,696
2015-04-27 2015-04-23 7.928 89,693 +751 0.02% 711,046
2015-04-24 2015-04-22 7.463 88,942 +388 0.02% 663,818
2015-04-22 2015-04-20 7.038 88,554 -530 0.02% 623,253
2015-04-21 2015-04-17 7.270 89,084 +259 0.02% 647,653
2015-04-20 2015-04-16 7.270 88,825 +258 0.02% 645,770
2015-04-17 2015-04-15 7.386 88,567 -724 0.02% 654,170
2015-04-16 2015-04-14 7.425 89,291 +683 0.02% 662,970
2015-04-15 2015-04-13 7.193 88,608 +129 0.02% 637,340
2015-04-14 2015-04-10 6.922 88,479 -258 0.02% 612,461
2015-04-13 2015-04-09 6.806 88,737 +258 0.02% 603,952
2015-03-30 2015-03-26 6.613 88,479 +130 0.02% 585,088
2015-02-26 2015-02-24 6.767 88,349 -388 0.02% 597,895
2015-02-25 2015-02-23 6.845 88,737 +103 0.02% 607,384
2015-02-24 2015-02-18 6.845 88,634 +130 0.02% 606,679
2015-02-23 2015-02-16 6.961 88,504 -388 0.02% 616,056
2015-02-17 2015-02-13 6.767 88,892 +362 0.02% 601,569
2015-02-16 2015-02-12 6.690 88,530 +258 0.02% 592,273
2015-02-10 2015-02-06 6.922 88,272 -51 0.02% 611,028
2015-02-09 2015-02-05 6.922 88,323 +16 0.02% 611,381
2015-01-30 2015-01-28 6.651 88,307 -10,343 0.02% 587,366
2015-01-26 2015-01-22 6.574 98,650 +15 0.02% 648,532
2015-01-16 2015-01-14 6.806 98,635 -26 0.02% 671,319
2015-01-07 2015-01-05 7.115 98,661 +18 0.02% 702,018
2014-12-16 2014-12-12 6.978 98,643 -1,389 0.02% 688,380
2014-12-09 2014-12-05 7.207 100,032 +2 0.02% 720,961
2014-11-26 2014-11-24 7.398 100,030 +25 0.02% 740,019
2014-11-14 2014-11-12 7.474 100,005 -27 0.02% 747,461
2014-11-13 2014-11-11 7.436 100,032 +18 0.02% 743,848
2014-09-24 2014-09-22 7.703 100,014 +5 0.02% 770,412
2014-08-18 2014-08-14 8.542 100,009 -26 0.02% 854,276
2014-08-15 2014-08-13 8.542 100,035 +18 0.02% 854,498
2014-06-30 2014-06-26 7.131 100,017 -27 0.02% 713,225
2014-06-27 2014-06-25 7.169 100,044 +23 0.02% 717,232
2014-05-14 2014-05-12 6.940 100,021 +12 0.02% 694,182
2014-05-12 2014-05-08 6.750 100,009 -26 0.02% 675,030
2014-05-09 2014-05-07 6.864 100,035 +17 0.02% 686,650
2014-03-28 2014-03-26 6.940 100,018 -26 0.02% 694,161
2014-03-20 2014-03-18 6.864 100,044 +18 0.02% 686,712
2014-03-18 2014-03-14 6.978 100,026 +17 0.02% 698,031
2014-03-04 2014-02-28 7.474 100,009 -26 0.02% 747,491
2014-03-03 2014-02-27 7.398 100,035 +26 0.02% 740,056
2014-02-28 2014-02-26 7.627 100,009 -26 0.02% 762,746
2014-02-27 2014-02-25 7.474 100,035 +17 0.02% 747,686
2013-11-29 2013-11-27 8.809 100,018 +9 0.02% 881,051
2013-11-11 2013-11-07 8.504 100,009 -26 0.02% 850,462
2013-11-08 2013-11-06 8.542 100,035 +13 0.02% 854,498
2013-10-21 2013-10-17 8.695 100,022 +3,671 0.02% 869,644
2013-10-18 2013-10-16 8.809 96,351 +6,399 0.02% 848,749
2013-10-16 2013-10-11 8.733 89,952 +13,112 0.02% 785,520
2013-09-27 2013-09-25 8.809 76,840 +6 0.01% 676,878
2013-09-02 2013-08-29 8.542 76,834 -26 0.01% 656,315
2013-08-23 2013-08-21 8.695 76,860 +20 0.01% 668,261
2013-08-16 2013-08-13 8.847 76,840 -27 0.01% 679,808
2013-08-15 2013-08-12 8.885 76,867 +24 0.01% 682,978
2013-06-11 2013-06-07 8.809 76,843 +2 0.01% 676,904
2013-06-03 2013-05-30 9.038 76,841 +16 0.01% 694,468
2013-05-21 2013-05-16 9.533 76,825 -26 0.01% 732,409
2013-05-20 2013-05-15 9.495 76,851 +17 0.01% 729,726
2013-04-19 2013-04-17 8.428 76,834 -27 0.01% 647,525
2013-04-18 2013-04-16 8.313 76,861 +25 0.01% 638,960
2013-03-01 2013-02-27 10.868 76,836 +10 0.01% 835,065
2013-02-21 2013-02-19 12.203 76,826 +2,622 0.01% 937,495
2013-02-08 2013-02-06 13.156 74,204 +5,245 0.01% 976,242
2013-02-06 2013-02-04 13.538 68,959 -79 0.01% 933,534
2013-02-05 2013-02-01 14.110 69,038 +1,349 0.01% 974,094
2013-02-04 2013-01-31 12.966 67,689 +22 0.01% 877,623
2013-02-01 2013-01-30 12.775 67,667 -13 0.01% 864,436
2013-01-31 2013-01-29 12.584 67,680 +6 0.01% 851,697
2013-01-29 2013-01-25 12.394 67,674 +27 0.01% 838,718
2013-01-24 2013-01-22 12.394 67,647 -52 0.01% 838,384
2013-01-23 2013-01-21 12.584 67,699 +17 0.01% 851,936
2013-01-22 2013-01-18 12.775 67,682 -2,622 0.01% 864,627
2013-01-15 2013-01-11 13.156 70,304 -5 0.01% 924,933
2013-01-14 2013-01-10 12.584 70,309 +6 0.01% 884,781
2013-01-11 2013-01-09 11.440 70,303 +17 0.01% 804,278
2013-01-07 2013-01-03 11.249 70,286 +2,597 0.01% 790,682
2013-01-04 2013-01-02 11.440 67,689 +19 0.01% 774,373
2012-12-28 2012-12-24 11.440 67,670 -9 0.01% 774,156
2012-12-21 2012-12-19 11.249 67,679 +16 0.01% 761,354
2012-12-18 2012-12-14 11.631 67,663 -79 0.01% 786,977
2012-12-17 2012-12-13 11.631 67,742 +51 0.01% 787,896
2012-12-14 2012-12-12 12.203 67,691 +5,266 0.01% 826,022
2012-12-13 2012-12-11 12.012 62,425 -26 0.01% 749,860
2012-12-12 2012-12-10 11.059 62,451 -7,825 0.01% 690,635
2012-12-11 2012-12-07 11.631 70,276 +7,814 0.01% 817,368
2012-12-10 2012-12-06 12.012 62,462 +22 0.01% 750,304
2012-12-07 2012-12-05 11.440 62,440 -2,582 0.01% 714,324
2012-12-06 2012-12-04 10.677 65,022 -158 0.01% 694,271
2012-12-05 2012-12-03 11.059 65,180 -5,156 0.01% 720,814
2012-12-04 2012-11-30 9.495 70,336 -5,182 0.01% 667,864
2012-12-03 2012-11-29 8.656 75,518 -26 0.01% 653,713
2012-11-29 2012-11-27 8.504 75,544 +8 0.01% 642,415
2012-11-16 2012-11-14 8.389 75,536 +18 0.01% 633,706
2012-11-15 2012-11-13 8.237 75,518 -79 0.01% 622,035
2012-11-14 2012-11-12 8.542 75,597 +39 0.01% 645,749
2012-11-13 2012-11-09 8.237 75,558 -4 0.01% 622,365
2012-11-12 2012-11-08 7.817 75,562 -2,601 0.01% 590,702
2012-11-09 2012-11-07 7.932 78,163 +18 0.01% 619,977
2012-11-08 2012-11-06 7.627 78,145 -76 0.01% 595,994
2012-11-07 2012-11-05 7.551 78,221 +13 0.01% 590,608
2012-11-06 2012-11-02 7.589 78,208 +44 0.01% 593,492
2012-11-02 2012-10-31 7.284 78,164 +15 0.01% 569,313
2012-11-01 2012-10-30 6.940 78,149 -53 0.01% 542,383
2012-10-31 2012-10-29 7.017 78,202 +22 0.01% 548,715
2012-10-29 2012-10-25 7.665 78,180 +14 0.01% 599,243
2012-10-26 2012-10-24 7.207 78,166 +19 0.01% 563,366
2012-10-15 2012-10-11 6.826 78,147 -27 0.01% 533,429
2012-10-12 2012-10-10 6.750 78,174 +22 0.01% 527,651
2012-10-04 2012-09-28 6.826 78,152 -5,244 0.01% 533,463
2012-09-26 2012-09-24 6.597 83,396 -27 0.02% 550,177
2012-09-25 2012-09-21 6.406 83,423 +22 0.02% 534,449
2012-09-21 2012-09-19 5.415 83,401 +18 0.02% 451,617
2012-08-29 2012-08-27 5.224 83,383 -27 0.02% 435,621
2012-08-28 2012-08-24 5.301 83,410 +18 0.02% 442,124
2012-08-08 2012-08-06 5.339 83,392 -26 0.02% 445,208
2012-08-07 2012-08-03 5.377 83,418 +18 0.02% 448,528
2012-08-01 2012-07-30 5.377 83,400 +20 0.02% 448,431
2012-07-26 2012-07-24 5.491 83,380 -26 0.02% 457,863
2012-07-25 2012-07-23 5.301 83,406 +16 0.02% 442,103
2012-05-28 2012-05-24 4.233 83,390 -26 0.02% 352,978
2012-04-13 2012-04-11 4.614 83,416 +17 0.02% 384,898
2012-03-29 2012-03-27 4.919 83,399 -52 0.02% 410,262
2012-03-23 2012-03-21 4.996 83,451 +3 0.02% 416,883
2012-03-21 2012-03-19 5.110 83,448 +2 0.02% 426,414
2012-03-12 2012-03-08 5.034 83,446 +18 0.02% 420,040
2012-02-27 2012-02-23 5.568 83,428 +9 0.02% 464,489
2012-02-24 2012-02-22 5.796 83,419 +22 0.02% 483,526
2012-02-20 2012-02-16 5.262 83,397 -52 0.02% 438,875
2012-02-16 2012-02-14 5.224 83,449 +4 0.02% 435,966
2012-02-15 2012-02-13 5.072 83,445 +10,927 0.02% 423,217
2012-02-14 2012-02-10 5.072 72,518 +22 0.01% 367,797
2012-02-06 2012-02-02 5.110 72,496 +19 0.01% 370,450
2012-02-03 2012-02-01 5.148 72,477 +4 0.01% 373,117
2012-02-01 2012-01-30 4.996 72,473 -61 0.01% 362,042
2012-01-31 2012-01-27 4.996 72,534 +32 0.01% 362,346
2012-01-30 2012-01-26 4.767 72,502 +17 0.01% 345,598
2012-01-19 2012-01-17 4.385 72,485 +24 0.01% 317,875
2012-01-16 2012-01-12 4.271 72,461 +5 0.01% 309,480
2012-01-12 2012-01-10 4.042 72,456 -26 0.01% 292,881
2012-01-11 2012-01-09 3.966 72,482 +18 0.01% 287,458
2011-12-22 2011-12-20 3.852 72,464 -315 0.01% 279,097
2011-12-21 2011-12-19 3.890 72,779 -11 0.01% 283,085
2011-12-16 2011-12-14 4.080 72,790 +14,904 0.01% 297,007
2011-11-18 2011-11-16 4.106 57,886 -7,295 0.02% 237,707
2011-09-26 2011-09-22 4.885 65,181 -2,824 0.02% 318,428
2011-05-11 2011-05-06 8.850 68,005 -1,413 0.02% 601,854
2011-04-21 2011-04-19 9.558 69,418 +4,237 0.02% 663,508
2011-02-01 2011-01-28 10.089 65,181 -8,474 0.02% 657,622
2011-01-20 2011-01-18 10.974 73,655 +6 0.02% 808,304
2011-01-10 2011-01-06 10.443 73,649 -16,949 0.02% 769,130
2011-01-05 2011-01-03 10.974 90,598 +16,949 0.02% 994,239
2010-12-30 2010-12-28 10.443 73,649 -2,825 0.02% 769,130
2010-12-28 2010-12-22 10.443 76,474 -2,825 0.02% 798,632
2010-11-15 2010-11-11 8.355 79,299 +6 0.02% 662,507
2010-11-03 2010-11-01 7.859 79,293 -2,825 0.02% 623,158
2010-10-29 2010-10-27 7.080 82,118 -14,124 0.02% 581,405
2010-10-27 2010-10-25 7.293 96,242 +5,649 0.02% 701,847
2010-10-26 2010-10-22 7.151 90,593 -9,886 0.02% 647,823
2010-10-25 2010-10-21 7.222 100,479 -35,311 0.03% 725,631
2010-10-12 2010-10-08 7.116 135,790 +5,650 0.03% 966,217
2010-10-11 2010-10-07 7.257 130,140 -5,650 0.03% 944,442
2010-10-08 2010-10-06 7.045 135,790 +25,424 0.03% 956,602
2010-10-06 2010-10-04 6.903 110,366 -14,124 0.03% 761,869
2010-10-05 2010-09-30 6.797 124,490 -5,650 0.03% 846,148
2010-09-30 2010-09-28 6.620 130,140 +5,650 0.03% 861,515
2010-09-29 2010-09-27 6.726 124,490 +12,711 0.03% 837,334
2010-09-28 2010-09-24 6.691 111,779 +8,475 0.03% 747,881
2010-09-27 2010-09-22 6.832 103,304 +5,649 0.03% 705,806
2010-09-24 2010-09-21 6.797 97,655 +15,537 0.02% 663,753
2010-09-15 2010-09-13 6.337 82,118 -2,825 0.02% 520,358
2010-09-10 2010-09-08 5.841 84,943 -2,825 0.02% 496,160
2010-09-06 2010-09-02 5.416 87,768 -28 0.02% 475,377
2010-08-25 2010-08-23 5.522 87,796 +20 0.02% 484,853
2010-08-11 2010-08-09 5.876 87,776 -29 0.02% 515,816
2010-08-06 2010-08-04 5.629 87,805 +15 0.02% 494,228
2010-07-30 2010-07-28 5.522 87,790 -5,650 0.02% 484,820
2010-07-27 2010-07-23 5.204 93,440 -14,124 0.02% 486,251
2010-07-05 2010-06-30 4.956 107,564 +7 0.03% 533,096
2010-06-09 2010-06-07 4.814 107,557 +14,124 0.03% 517,831
2010-06-08 2010-06-04 4.850 93,433 -5,650 0.02% 453,139
2010-04-27 2010-04-23 5.487 99,083 +5,650 0.02% 543,678
2010-04-22 2010-04-20 5.664 93,433 -29 0.02% 529,213
2010-04-20 2010-04-16 5.593 93,462 +23 0.02% 522,761
2010-04-19 2010-04-15 5.983 93,439 -5,644 0.02% 559,018
2010-02-18 2010-02-12 4.354 99,083 -5,650 0.02% 431,435
2010-02-09 2010-02-05 4.213 104,733 -14,124 0.03% 441,206
2010-01-19 2010-01-15 4.744 118,857 -14,124 0.03% 563,820
2010-01-11 2010-01-07 4.779 132,981 -7,711 0.03% 635,527
2010-01-08 2010-01-06 4.744 140,692 -8,475 0.04% 667,398
2010-01-07 2010-01-05 4.744 149,167 +11,780 0.04% 707,601
2009-12-07 2009-12-03 4.921 137,387 -11,300 0.03% 676,038
2009-12-03 2009-12-01 4.708 148,687 +3,390 0.04% 700,060
2009-12-01 2009-11-27 4.602 145,297 -3,305 0.04% 668,668
2009-11-30 2009-11-26 4.673 148,602 -3,390 0.04% 694,399
2009-11-19 2009-11-17 4.744 151,992 +8,475 0.04% 721,001
2009-11-16 2009-11-12 4.779 143,517 +8,474 0.04% 685,879
2009-11-11 2009-11-09 4.779 135,043 -6,412 0.03% 645,381
2009-11-10 2009-11-06 5.027 141,455 +14,124 0.04% 711,078
2009-11-05 2009-11-03 4.885 127,331 +14,124 0.03% 622,048
2009-10-19 2009-10-15 5.381 113,207 -39,547 0.03% 609,155
2009-10-12 2009-10-08 4.637 152,754 +11 0.04% 708,393
2009-10-02 2009-09-29 4.567 152,743 -28 0.04% 697,528
2009-09-29 2009-09-25 4.673 152,771 +17 0.04% 713,880
2009-09-24 2009-09-22 4.850 152,754 +8,474 0.04% 740,839
2009-09-22 2009-09-18 5.381 144,280 -50,847 0.04% 776,355
2009-09-21 2009-09-17 5.168 195,127 -59,321 0.05% 1,008,511
2009-09-18 2009-09-16 4.602 254,448 +8,475 0.06% 1,170,990
2009-09-15 2009-09-11 4.531 245,973 +8,474 0.06% 1,114,572
2009-09-03 2009-09-01 4.460 237,499 -8,474 0.06% 1,059,358
2009-09-02 2009-08-31 4.567 245,973 -5,650 0.06% 1,123,279
2009-08-24 2009-08-20 4.496 251,623 +8,475 0.06% 1,131,266
2009-08-11 2009-08-07 4.708 243,148 +8,474 0.06% 1,144,809
2009-08-07 2009-08-05 4.850 234,674 -2,825 0.06% 1,138,141
2009-08-05 2009-08-03 5.133 237,499 -56,496 0.06% 1,219,103
2009-08-03 2009-07-30 4.708 293,995 +8,474 0.07% 1,384,211
2009-07-30 2009-07-28 4.956 285,521 +8,481 0.07% 1,415,066
2009-07-29 2009-07-27 4.885 277,040 -8,475 0.07% 1,353,419
2009-07-28 2009-07-24 4.744 285,515 +5,650 0.07% 1,354,392
2009-07-27 2009-07-23 4.708 279,865 +8,474 0.07% 1,317,683
2009-07-24 2009-07-22 4.744 271,391 +22,599 0.07% 1,287,392
2009-07-23 2009-07-21 4.744 248,792 +30,225 0.06% 1,180,190
2009-07-21 2009-07-17 4.602 218,567 +17,796 0.05% 1,005,862
2009-07-20 2009-07-16 4.602 200,771 +8,475 0.05% 923,964
2009-07-03 2009-06-30 4.496 192,296 +19,774 0.05% 864,539
2009-06-23 2009-06-19 4.602 172,522 +8,474 0.04% 793,960
2009-06-19 2009-06-17 4.744 164,048 +11,299 0.04% 778,191
2009-06-18 2009-06-16 4.921 152,749 +16,949 0.04% 751,629
2009-06-17 2009-06-15 5.168 135,800 -13,361 0.03% 701,881
2009-06-16 2009-06-12 5.133 149,161 +2,825 0.04% 765,656
2009-06-15 2009-06-11 5.204 146,336 +7,711 0.04% 761,516
2009-06-12 2009-06-10 5.310 138,625 -11,299 0.03% 736,111
2009-06-11 2009-06-09 5.168 149,924 +11,299 0.04% 774,880
2009-06-10 2009-06-08 5.593 138,625 -10,452 0.03% 775,370
2009-06-09 2009-06-05 5.381 149,077 +14,125 0.04% 802,167
2009-06-08 2009-06-04 4.956 134,952 -5,650 0.03% 668,833
2009-06-05 2009-06-03 4.956 140,602 +14,124 0.04% 696,835
2009-06-04 2009-06-02 4.708 126,478 +16,949 0.03% 595,494
2009-06-03 2009-06-01 4.921 109,529 +2,825 0.03% 538,958
2009-06-02 2009-05-29 4.814 106,704 -28,248 0.03% 513,724
2009-06-01 2009-05-27 4.885 134,952 +14,124 0.03% 659,279
2009-05-26 2009-05-22 4.390 120,828 -14,124 0.03% 530,396
2009-05-21 2009-05-19 4.637 134,952 +10,451 0.03% 625,837
2009-05-15 2009-05-13 4.354 124,501 -4,237 0.03% 542,111
2009-05-14 2009-05-12 4.390 128,738 +4,237 0.03% 565,118
2009-05-13 2009-05-11 4.425 124,501 +8,475 0.03% 550,926
2009-05-11 2009-05-07 4.354 116,026 +5,649 0.03% 505,209
2009-05-08 2009-05-06 4.531 110,377 +28,249 0.03% 500,149
2009-05-07 2009-05-05 4.354 82,128 -3,108 0.02% 357,608
2009-04-24 2009-04-22 3.682 85,236 +1,695 0.02% 313,810
2009-03-27 2009-03-25 3.646 83,541 -5,678 0.02% 304,612
2009-03-26 2009-03-24 3.575 89,219 +5,668 0.02% 318,999
2009-03-24 2009-03-20 3.186 83,551 -2,825 0.02% 266,198
2009-03-23 2009-03-19 3.292 86,376 +1 0.02% 284,372
2009-03-13 2009-03-11 2.832 86,375 -11,299 0.02% 244,618
2009-03-04 2009-03-02 3.363 97,674 +11,299 0.02% 328,483
2009-02-24 2009-02-20 4.354 86,375 -14,124 0.02% 376,100
2009-02-23 2009-02-19 4.496 100,499 +16,949 0.03% 451,831
2009-02-18 2009-02-16 4.496 83,550 -2,825 0.02% 375,630
2009-02-17 2009-02-13 4.390 86,375 +2,825 0.02% 379,158
2009-02-13 2009-02-11 4.567 83,550 +11,299 0.02% 381,546
2009-02-05 2009-02-03 4.460 72,251 -16,949 0.02% 322,274
2009-02-04 2009-02-02 4.673 89,200 +14,124 0.02% 416,821
2009-02-03 2009-01-30 4.106 75,076 +2,825 0.02% 308,297
2009-02-02 2009-01-29 3.752 72,251 -3,955 0.02% 271,119
2009-01-22 2009-01-20 4.106 76,206 -16,949 0.02% 312,938
2009-01-21 2009-01-19 4.036 93,155 +16,949 0.02% 375,943
2009-01-16 2009-01-14 4.531 76,206 +3,955 0.02% 345,310
2009-01-15 2009-01-13 4.390 72,251 -12,147 0.02% 317,158
2008-09-11 2008-09-09 3.115 84,398 +7 0.02% 262,921
2008-08-25 2008-08-20 3.434 84,391 -5,649 0.02% 289,787
2008-07-11 2008-07-09 4.000 90,040 +3 0.02% 360,184
2008-04-11 2008-04-09 4.425 90,037 -2,824 0.02% 398,420
2008-04-07 2008-04-02 4.531 92,861 +2,824 0.02% 420,779
2008-03-05 2008-03-03 5.947 90,037 +6 0.02% 535,477
2007-12-11 2007-12-07 8.284 90,031 -28 0.02% 745,793
2007-12-10 2007-12-06 8.284 90,059 +5 0.02% 746,025
2007-11-29 2007-11-27 7.930 90,054 -8,474 0.02% 714,104
2007-11-20 2007-11-16 8.425 98,528 +848 0.02% 830,132
2007-11-13 2007-11-09 9.558 97,680 -848 0.02% 933,641
2007-11-12 2007-11-08 9.027 98,528 +848 0.02% 889,427
2007-10-02 2007-09-27 10.443 97,680 -5,650 0.02% 1,020,090
2007-09-14 2007-09-12 9.027 103,330 +8 0.03% 932,776
2007-09-10 2007-09-06 8.319 103,322 +2 0.03% 859,550
2007-09-04 2007-08-31 8.390 103,320 +15 0.03% 866,849
2007-08-09 2007-08-07 9.027 103,305 +5,649 0.03% 932,550
2007-08-01 2007-07-30 10.443 97,656 -56 0.02% 1,019,839
2007-07-30 2007-07-26 10.797 97,712 +37 0.02% 1,055,014
2007-07-26 2007-07-24 10.974 97,675 +11,300 0.02% 1,071,904
2007-07-25 2007-07-23 11.328 86,375 +5,649 0.02% 978,473
2007-07-24 2007-07-20 10.797 80,726 -28 0.02% 871,613
2007-07-23 2007-07-19 10.797 80,754 +23 0.02% 871,916
2007-07-18 2007-07-16 10.797 80,731 -5,650 0.02% 871,667
2007-07-16 2007-07-12 10.797 86,381 +5,650 0.02% 932,671
2007-07-13 2007-07-11 10.974 80,731 -29 0.02% 885,957
2007-07-12 2007-07-10 10.443 80,760 +34 0.02% 843,391
2007-07-09 2007-07-05 10.266 80,726 +6 0.02% 828,747
2007-07-03 2007-06-28 10.266 80,720 -2,825 0.02% 828,686
2007-06-26 2007-06-22 10.443 83,545 0.02% 872,475

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