History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.740 120,900 +0 0.01% 1,298,466
2025-10-13 2025-10-09 11.400 120,900 +0 0.01% 1,378,260
2025-10-10 2025-10-08 10.750 120,900 +0 0.01% 1,299,675
2025-10-09 2025-10-06 10.820 120,900 +0 0.01% 1,308,138
2025-10-08 2025-10-03 10.970 120,900 +0 0.01% 1,326,273
2025-10-06 2025-10-02 11.170 120,900 -2,000 0.01% 1,350,453
2025-10-02 2025-09-29 11.480 122,900 +2,000 0.01% 1,410,892
2025-09-30 2025-09-26 10.730 120,900 +500 0.01% 1,297,257
2025-09-05 2025-09-03 11.180 120,400 +600 0.01% 1,346,072
2025-08-29 2025-08-27 12.100 119,800 -80,000 0.01% 1,449,580
2025-08-28 2025-08-26 12.140 199,800 -13,400 0.02% 2,425,572
2025-08-27 2025-08-25 12.140 213,200 -1,900 0.02% 2,588,248
2025-08-21 2025-08-19 12.190 215,100 -30,400 0.02% 2,622,069
2025-08-14 2025-08-12 10.350 245,500 -200 0.02% 2,540,925
2025-07-17 2025-07-15 9.490 245,700 -1,000 0.02% 2,331,693
2025-07-03 2025-06-30 8.900 246,700 -2,000 0.02% 2,195,630
2025-07-02 2025-06-27 8.810 248,700 -50,000 0.02% 2,191,047
2025-06-30 2025-06-26 8.900 298,700 +50,000 0.02% 2,658,430
2025-06-11 2025-06-09 8.370 248,700 +13,400 0.02% 2,081,619
2025-06-06 2025-06-04 8.140 235,300 -1,900 0.02% 1,915,342
2025-05-15 2025-05-13 8.100 237,200 -4,000 0.02% 1,921,320
2025-05-14 2025-05-12 8.320 241,200 +4,000 0.02% 2,006,784
2025-05-13 2025-05-09 7.790 237,200 -3,400 0.02% 1,847,788
2025-04-30 2025-04-28 7.650 240,600 -4,300 0.02% 1,840,590
2025-04-29 2025-04-25 7.540 244,900 +7,700 0.02% 1,846,546
2025-04-16 2025-04-14 7.240 237,200 +1,900 0.02% 1,717,328
2025-04-15 2025-04-11 7.100 235,300 -9,600 0.02% 1,670,630
2025-04-09 2025-04-07 6.650 244,900 -400 0.02% 1,628,585
2025-03-20 2025-03-18 9.210 245,300 -11,000 0.02% 2,259,213
2025-03-13 2025-03-11 9.300 256,300 -1,700 0.02% 2,383,590
2025-03-11 2025-03-07 9.360 258,000 +12,000 0.02% 2,414,880
2025-03-10 2025-03-06 9.370 246,000 +700 0.02% 2,305,020
2025-03-05 2025-03-03 8.680 245,300 -100 0.02% 2,129,204
2025-03-04 2025-02-28 9.240 245,400 -10,000 0.02% 2,267,496
2025-03-03 2025-02-27 9.860 255,400 -22,300 0.02% 2,518,244
2025-02-28 2025-02-26 10.040 277,700 -161,400 0.02% 2,788,108
2025-02-27 2025-02-25 10.220 439,100 +27,000 0.03% 4,487,602
2025-02-26 2025-02-24 11.320 412,100 +176,300 0.03% 4,664,972
2025-02-25 2025-02-21 9.550 235,800 -1,000 0.02% 2,251,890
2025-02-14 2025-02-12 8.640 236,800 -1,500 0.02% 2,045,952
2024-10-04 2024-10-02 8.310 238,300 +5,000 0.02% 1,980,273
2024-04-09 2024-04-05 5.350 233,300 -200 0.02% 1,248,155
2023-12-22 2023-12-20 7.080 233,500 -16,300 0.02% 1,653,180
2023-08-31 2023-08-29 7.260 249,800 -9,600 0.02% 1,813,548
2023-07-03 2023-06-29 7.515 259,400 +7,768 0.02% 1,949,401
2023-03-31 2023-03-29 8.979 251,632 -11,641 0.02% 2,259,371
2023-03-14 2023-03-10 8.670 263,273 -873 0.02% 2,282,474
2023-03-06 2023-03-02 9.278 264,146 -970 0.02% 2,450,700
2023-02-07 2023-02-03 9.855 265,116 +5,820 0.02% 2,612,747
2023-02-03 2023-02-01 9.659 259,296 +7,761 0.02% 2,504,604
2023-01-16 2023-01-12 9.484 251,535 -679 0.02% 2,385,557
2023-01-11 2023-01-09 9.484 252,214 +873 0.02% 2,391,997
2022-12-23 2022-12-21 8.525 251,341 -291 0.02% 2,142,755
2022-12-20 2022-12-16 8.865 251,632 -22,409 0.02% 2,230,837
2022-12-07 2022-12-05 8.618 274,041 +14,551 0.02% 2,361,704
2022-11-17 2022-11-15 8.247 259,490 -2,134 0.02% 2,140,002
2022-10-03 2022-09-29 7.123 261,624 +1,067 0.02% 1,863,628
2022-09-28 2022-09-26 7.866 260,557 +873 0.02% 2,049,420
2022-08-25 2022-08-23 9.391 259,684 +194 0.02% 2,438,749
2022-08-05 2022-08-03 8.680 259,490 -2,328 0.02% 2,252,352
2022-07-27 2022-07-25 9.175 261,818 +20,177 0.02% 2,402,111
2022-07-19 2022-07-15 9.113 241,641 +873 0.02% 2,202,047
2022-07-12 2022-07-08 9.639 240,768 +4,560 0.02% 2,320,673
2022-07-06 2022-07-04 10.216 236,208 -2,329 0.02% 2,413,081
2022-07-04 2022-06-29 11.189 238,537 -7,663 0.02% 2,668,980
2022-06-29 2022-06-27 11.189 246,200 +18,518 0.02% 2,754,721
2022-06-24 2022-06-22 10.951 227,682 -4,630 0.02% 2,493,426
2022-06-23 2022-06-21 10.681 232,312 -4,629 0.02% 2,481,406
2022-06-22 2022-06-20 10.617 236,941 +1,852 0.02% 2,515,496
2022-06-20 2022-06-16 10.336 235,089 +5,000 0.02% 2,429,820
2022-06-16 2022-06-14 9.850 230,089 -41,111 0.02% 2,266,317
2022-06-09 2022-06-07 9.990 271,200 +4,259 0.02% 2,709,326
2022-05-12 2022-05-10 10.044 266,941 -2,777 0.02% 2,681,193
2022-05-10 2022-05-05 10.314 269,718 +2,037 0.02% 2,781,911
2022-05-06 2022-05-04 10.293 267,681 +43,332 0.02% 2,755,119
2022-04-08 2022-04-06 11.362 224,349 -4,259 0.02% 2,549,000
2022-04-07 2022-04-04 10.973 228,608 +4,259 0.02% 2,508,505
2022-04-04 2022-03-31 10.649 224,349 +2,778 0.02% 2,389,081
2022-03-10 2022-03-08 9.915 221,571 +2,593 0.02% 2,196,774
2022-03-07 2022-03-03 11.319 218,978 +8,888 0.02% 2,478,516
2022-03-04 2022-03-02 11.297 210,090 -18,703 0.02% 2,373,378
2022-03-01 2022-02-25 12.874 228,793 -4,815 0.02% 2,945,431
2022-02-28 2022-02-24 12.463 233,608 +7,593 0.02% 2,911,544
2022-02-25 2022-02-23 12.593 226,015 +11,111 0.02% 2,846,202
2022-02-24 2022-02-22 12.139 214,904 +4,814 0.02% 2,608,799
2022-02-04 2022-01-27 11.578 210,090 -185 0.02% 2,432,372
2022-01-13 2022-01-11 13.025 210,275 -2,778 0.02% 2,738,828
2022-01-12 2022-01-10 13.003 213,053 +2,778 0.02% 2,770,410
2022-01-03 2021-12-29 12.723 210,275 -185 0.02% 2,675,240
2021-12-16 2021-12-14 12.766 210,460 +27,777 0.02% 2,686,686
2021-12-09 2021-12-07 13.111 182,683 +18,519 0.02% 2,395,227
2021-12-08 2021-12-06 12.895 164,164 +5,185 0.01% 2,116,957
2021-12-07 2021-12-03 13.219 158,979 +13,333 0.01% 2,101,605
2021-12-06 2021-12-02 13.176 145,646 +926 0.01% 1,919,059
2021-12-03 2021-12-01 13.435 144,720 -278 0.01% 1,944,370
2021-11-24 2021-11-22 13.371 144,998 -18,518 0.01% 1,938,709
2021-11-18 2021-11-16 14.127 163,516 +18,518 0.01% 2,309,925
2021-11-01 2021-10-28 14.753 144,998 -2,037 0.01% 2,139,157
2021-10-22 2021-10-20 15.595 147,035 +93 0.01% 2,293,073
2021-10-15 2021-10-11 14.947 146,942 -9,908 0.01% 2,196,402
2021-09-28 2021-09-24 16.459 156,850 -463 0.01% 2,581,662
2021-09-21 2021-09-17 17.691 157,313 -1,018 0.01% 2,782,969
2021-09-14 2021-09-10 18.382 158,331 -19,444 0.01% 2,910,418
2021-09-09 2021-09-07 19.289 177,775 -5,556 0.02% 3,429,115
2021-09-08 2021-09-06 19.224 183,331 +17,222 0.02% 3,524,405
2021-09-07 2021-09-03 16.956 166,109 +16,667 0.01% 2,816,584
2021-08-11 2021-08-09 12.787 149,442 -18,519 0.01% 1,910,972
2021-08-06 2021-08-04 13.284 167,961 +7,408 0.01% 2,231,225
2021-08-04 2021-08-02 13.176 160,553 +18,518 0.01% 2,115,476
2021-07-30 2021-07-28 11.967 142,035 +18,518 0.01% 1,699,672
2021-07-29 2021-07-27 11.988 123,517 +27,778 0.01% 1,480,743
2021-07-28 2021-07-26 12.463 95,739 +27,777 0.01% 1,193,231
2021-07-07 2021-07-05 12.982 67,962 -35,185 0.01% 882,268
2021-07-05 2021-06-30 13.781 103,147 +1,852 0.01% 1,421,468
2021-07-02 2021-06-29 14.127 101,295 -9,259 0.01% 1,430,954
2021-06-29 2021-06-25 14.472 110,554 +1,852 0.01% 1,599,960
2021-06-28 2021-06-24 14.861 108,702 +7,407 0.01% 1,615,421
2021-06-25 2021-06-23 14.343 101,295 +926 0.01% 1,452,834
2021-06-23 2021-06-21 13.349 100,369 +27,777 0.01% 1,339,825
2021-06-22 2021-06-18 13.349 72,592 +4,630 0.01% 969,030
2021-06-15 2021-06-10 14.269 67,962 +2,325 0.01% 969,764
2021-06-11 2021-06-09 14.627 65,637 -2,682 0.01% 960,076
2021-06-10 2021-06-08 14.717 68,319 -10,731 0.01% 1,005,418
2021-06-04 2021-06-02 14.515 79,050 +8,942 0.01% 1,147,429
2021-06-03 2021-06-01 14.224 70,108 -3,398 0.01% 997,249
2021-05-31 2021-05-27 13.867 73,506 +1,878 0.01% 1,019,280
2021-05-28 2021-05-26 13.755 71,628 +3,935 0.01% 985,229
2021-05-14 2021-05-12 13.665 67,693 -12,520 0.01% 925,048
2021-05-13 2021-05-11 13.710 80,213 +5,366 0.01% 1,099,726
2021-05-12 2021-05-10 13.934 74,847 +7,154 0.01% 1,042,897
2021-05-11 2021-05-07 13.978 67,693 +2,056 0.01% 946,243
2021-04-20 2021-04-16 15.276 65,637 -3,577 0.01% 1,002,648
2021-04-09 2021-04-07 14.985 69,214 -8,048 0.01% 1,037,165
2021-04-01 2021-03-30 13.978 77,262 -8,942 0.01% 1,080,003
2021-03-22 2021-03-18 12.838 86,204 -715 0.01% 1,106,671
2021-03-08 2021-03-04 12.994 86,919 -8,943 0.01% 1,129,458
2021-03-05 2021-03-03 13.419 95,862 +8,943 0.01% 1,286,402
2021-02-26 2021-02-24 13.129 86,919 -349,914 0.01% 1,141,122
2021-02-25 2021-02-23 13.576 436,833 +12,788 0.04% 5,930,390
2021-02-22 2021-02-18 13.732 424,045 +3,934 0.04% 5,823,170
2021-02-19 2021-02-17 13.978 420,111 +8,138 0.04% 5,872,502
2021-02-17 2021-02-11 13.196 411,973 +10,730 0.04% 5,436,256
2021-02-08 2021-02-04 13.531 401,243 -8,763 0.04% 5,429,277
2021-02-05 2021-02-03 14.269 410,006 +8,763 0.04% 5,850,460
2021-02-03 2021-02-01 14.180 401,243 +1,789 0.04% 5,689,523
2021-02-01 2021-01-28 14.046 399,454 +1,341 0.04% 5,610,551
2021-01-29 2021-01-27 14.560 398,113 -5,186 0.04% 5,796,508
2021-01-28 2021-01-26 14.538 403,299 +4,471 0.04% 5,862,996
2021-01-26 2021-01-22 14.940 398,828 -3,040 0.04% 5,958,559
2021-01-22 2021-01-20 15.656 401,868 +8,584 0.04% 6,291,592
2021-01-21 2021-01-19 15.857 393,284 +2,862 0.03% 6,236,367
2021-01-20 2021-01-18 16.081 390,422 -22,356 0.03% 6,278,303
2021-01-15 2021-01-13 13.777 412,778 -2,772 0.04% 5,686,910
2021-01-14 2021-01-12 12.905 415,550 +8,584 0.04% 5,362,635
2021-01-13 2021-01-11 12.860 406,966 -8,942 0.04% 5,233,655
2020-12-30 2020-12-28 11.205 415,908 -2,414 0.04% 4,660,303
2020-12-17 2020-12-15 11.317 418,322 -4,024 0.04% 4,734,132
2020-12-07 2020-12-03 11.876 422,346 +48,735 0.04% 5,015,821
2020-12-04 2020-12-02 11.809 373,611 +44,712 0.03% 4,411,971
2020-11-24 2020-11-20 11.541 328,899 -35,769 0.03% 3,795,696
2020-11-19 2020-11-17 12.144 364,668 -8,943 0.03% 4,428,703
2020-11-18 2020-11-16 12.144 373,611 +44,712 0.03% 4,537,312
2020-11-17 2020-11-13 11.898 328,899 -35,769 0.03% 3,913,392
2020-11-13 2020-11-11 12.167 364,668 -53,654 0.03% 4,436,859
2020-11-04 2020-11-02 11.675 418,322 +89 0.04% 4,883,828
2020-11-03 2020-10-30 11.675 418,233 -17,885 0.04% 4,882,789
2020-11-02 2020-10-29 12.323 436,118 +17,796 0.04% 5,374,459
2020-10-30 2020-10-28 12.346 418,322 -11,536 0.04% 5,164,507
2020-10-29 2020-10-27 12.391 429,858 -21,819 0.04% 5,326,156
2020-10-28 2020-10-23 12.256 451,677 -805 0.04% 5,535,893
2020-10-23 2020-10-21 12.100 452,482 -13,414 0.04% 5,474,919
2020-10-22 2020-10-20 12.167 465,896 -4,471 0.04% 5,668,485
2020-10-20 2020-10-16 11.608 470,367 +13,414 0.04% 5,459,883
2020-10-14 2020-10-09 11.764 456,953 -358 0.04% 5,375,717
2020-10-12 2020-10-08 12.144 457,311 -3,666 0.04% 5,553,805
2020-10-09 2020-10-07 11.362 460,977 +4,024 0.04% 5,237,477
2020-09-30 2020-09-28 10.478 456,953 -4,471 0.04% 4,788,067
2020-09-24 2020-09-22 11.406 461,424 +4,471 0.04% 5,263,195
2020-09-22 2020-09-18 11.966 456,953 -8,943 0.04% 5,467,697
2020-09-21 2020-09-17 11.541 465,896 +5,187 0.04% 5,376,725
2020-09-16 2020-09-14 11.787 460,709 +8,942 0.04% 5,430,208
2020-09-04 2020-09-02 12.010 451,767 +8,943 0.04% 5,425,852
2020-08-28 2020-08-26 11.742 442,824 -31,835 0.04% 5,199,596
2020-08-24 2020-08-20 11.854 474,659 -8,942 0.04% 5,626,479
2020-08-20 2020-08-18 11.921 483,601 +17,884 0.04% 5,764,923
2020-08-19 2020-08-17 11.742 465,717 +17,885 0.04% 5,468,403
2020-08-11 2020-08-07 11.675 447,832 -78,514 0.04% 5,228,351
2020-08-10 2020-08-06 12.144 526,346 -51,776 0.05% 6,392,199
2020-08-06 2020-08-04 12.256 578,122 +42,208 0.05% 7,085,641
2020-08-05 2020-08-03 11.272 535,914 +8,942 0.05% 6,040,943
2020-08-03 2020-07-30 11.362 526,972 -357 0.05% 5,987,291
2020-07-31 2020-07-29 11.406 527,329 +17,884 0.05% 6,014,935
2020-07-29 2020-07-27 11.004 509,445 -8,942 0.04% 5,605,851
2020-07-28 2020-07-24 11.183 518,387 +8,942 0.05% 5,796,999
2020-07-23 2020-07-21 12.212 509,445 -6,975 0.04% 6,221,127
2020-07-22 2020-07-20 12.234 516,420 +56,516 0.05% 6,317,853
2020-07-14 2020-07-10 13.464 459,904 -28,169 0.04% 6,192,169
2020-07-13 2020-07-09 13.755 488,073 -168,384 0.04% 6,713,346
2020-07-09 2020-07-07 11.127 656,457 +2,415 0.06% 7,304,298
2020-07-08 2020-07-06 11.474 654,042 -8,943 0.06% 7,504,161
2020-07-07 2020-07-03 10.702 662,985 -81,643 0.06% 7,095,202
2020-07-06 2020-07-02 10.523 744,628 -984 0.07% 7,835,706
2020-06-19 2020-06-17 9.930 745,612 +8,943 0.07% 7,404,146
2020-06-16 2020-06-12 10.899 736,669 +12,023 0.06% 8,029,005
2020-06-15 2020-06-11 11.074 724,646 -8,760 0.07% 8,024,535
2020-06-12 2020-06-10 11.411 733,406 -41,222 0.07% 8,369,201
2020-06-10 2020-06-08 11.586 774,628 +17,176 0.07% 8,974,903
2020-06-09 2020-06-05 11.423 757,452 +17,176 0.07% 8,652,420
2020-06-08 2020-06-04 11.318 740,276 +25,763 0.07% 8,378,638
2020-06-05 2020-06-03 11.050 714,513 -4,208 0.07% 7,895,685
2020-06-03 2020-06-01 10.818 718,721 +4,208 0.07% 7,774,805
2020-05-27 2020-05-25 10.573 714,513 +1,031 0.07% 7,554,565
2020-05-25 2020-05-21 11.085 713,482 -13,741 0.07% 7,909,216
2020-05-22 2020-05-20 11.307 727,223 -13,654 0.07% 8,222,433
2020-05-20 2020-05-18 11.004 740,877 -4,294 0.07% 8,152,511
2020-05-19 2020-05-15 11.318 745,171 +5,238 0.07% 8,434,041
2020-05-18 2020-05-14 11.283 739,933 +8,588 0.07% 8,348,908
2020-05-15 2020-05-13 11.295 731,345 +8,588 0.07% 8,260,522
2020-05-07 2020-05-05 9.758 722,757 +13,569 0.07% 7,052,609
2020-05-06 2020-05-04 9.828 709,188 +103,055 0.06% 6,969,752
2020-05-04 2020-04-28 10.701 606,133 +17,175 0.06% 6,486,298
2020-04-29 2020-04-27 10.410 588,958 +68,704 0.05% 6,131,057
2020-04-28 2020-04-24 10.235 520,254 +8,587 0.05% 5,324,978
2020-04-27 2020-04-23 10.445 511,667 +25,678 0.05% 5,344,331
2020-04-24 2020-04-22 10.596 485,989 +77,807 0.04% 5,149,693
2020-04-23 2020-04-21 10.643 408,182 +60,115 0.04% 4,344,237
2020-04-20 2020-04-16 10.515 348,067 +82,014 0.03% 3,659,857
2020-04-17 2020-04-15 10.911 266,053 +1,031 0.02% 2,902,828
2020-04-16 2020-04-14 11.016 265,022 +343 0.02% 2,919,353
2020-04-08 2020-04-06 10.352 264,679 +8,588 0.02% 2,739,900
2020-04-07 2020-04-03 10.317 256,091 +52,816 0.02% 2,642,053
2020-04-06 2020-04-02 10.701 203,275 +30,057 0.02% 2,175,269
2020-03-31 2020-03-27 11.342 173,218 -6,870 0.02% 1,964,561
2020-03-30 2020-03-26 11.761 180,088 +6,870 0.02% 2,117,969
2020-03-23 2020-03-19 11.411 173,218 -3,521 0.02% 1,976,663
2020-03-19 2020-03-17 12.296 176,739 -3,435 0.02% 2,173,251
2020-02-27 2020-02-25 16.512 180,174 -2,490 0.02% 2,974,965
2020-02-12 2020-02-10 17.234 182,664 +3,349 0.02% 3,147,952
2020-02-06 2020-02-04 17.140 179,315 +3,091 0.02% 3,073,533
2020-02-05 2020-02-03 16.768 176,224 -343 0.02% 2,954,888
2020-02-04 2020-01-31 16.908 176,567 +1,718 0.02% 2,985,311
2020-01-08 2020-01-06 20.028 174,849 -602 0.02% 3,501,911
2019-12-30 2019-12-24 20.471 175,451 -2,490 0.02% 3,591,602
2019-11-19 2019-11-15 18.864 177,941 +4,895 0.02% 3,356,638
2019-10-25 2019-10-23 20.447 173,046 -258 0.02% 3,538,340
2019-09-19 2019-09-17 20.051 173,304 +2,405 0.02% 3,475,003
2019-09-04 2019-09-02 19.609 170,899 -2,405 0.02% 3,351,159
2019-08-27 2019-08-23 19.795 173,304 +516 0.02% 3,430,607
2019-08-26 2019-08-22 19.958 172,788 +2,061 0.02% 3,448,561
2019-08-20 2019-08-16 19.097 170,727 +601 0.02% 3,260,315
2019-08-19 2019-08-15 19.050 170,126 -2,491 0.02% 3,240,914
2019-07-19 2019-07-17 21.309 172,617 -17,175 0.02% 3,678,308
2019-07-12 2019-07-10 20.843 189,792 +17,175 0.02% 3,955,892
2019-06-28 2019-06-26 21.402 172,617 -11,851 0.02% 3,694,388
2019-06-17 2019-06-13 21.553 184,468 +3,480 0.02% 3,975,777
2019-06-13 2019-06-11 22.360 180,988 -4,213 0.02% 4,046,838
2019-06-12 2019-06-10 21.719 185,201 -4,213 0.02% 4,022,347
2019-06-11 2019-06-06 21.220 189,414 -4,213 0.02% 4,019,432
2019-06-10 2019-06-05 21.315 193,627 -8,425 0.02% 4,127,218
2019-06-05 2019-06-03 22.217 202,052 -8,426 0.02% 4,489,047
2019-05-23 2019-05-21 21.648 210,478 -4,213 0.02% 4,556,346
2019-05-20 2019-05-16 22.526 214,691 -253 0.02% 4,836,099
2019-05-03 2019-04-30 25.339 214,944 +4,297 0.02% 5,446,385
2019-04-29 2019-04-25 25.457 210,647 +6,909 0.02% 5,362,505
2019-04-23 2019-04-17 25.813 203,738 -674 0.02% 5,259,161
2019-04-11 2019-04-09 25.873 204,412 +674 0.02% 5,288,689
2019-04-03 2019-04-01 25.101 203,738 +843 0.02% 5,114,080
2019-03-20 2019-03-18 26.644 202,895 +1,601 0.02% 5,405,960
2019-03-12 2019-03-08 26.822 201,294 -843 0.02% 5,399,138
2019-03-01 2019-02-27 26.585 202,137 -337 0.02% 5,373,769
2019-02-26 2019-02-22 26.169 202,474 -2,696 0.02% 5,298,623
2019-02-15 2019-02-13 25.813 205,170 -506 0.02% 5,296,125
2019-02-08 2019-01-31 24.270 205,676 +2,191 0.02% 4,991,856
2018-11-19 2018-11-15 27.416 203,485 -1,769 0.02% 5,578,655
2018-11-12 2018-11-08 26.585 205,254 +1,432 0.02% 5,456,634
2018-11-08 2018-11-06 26.525 203,822 +2,191 0.02% 5,406,469
2018-10-31 2018-10-29 24.092 201,631 -4,213 0.02% 4,857,787
2018-10-11 2018-10-09 25.813 205,844 -169 0.02% 5,313,524
2018-09-28 2018-09-26 27.119 206,013 +2,697 0.02% 5,586,837
2018-09-03 2018-08-30 29.552 203,316 -1,348 0.02% 6,008,361
2018-08-30 2018-08-28 29.967 204,664 -253 0.02% 6,133,212
2018-08-24 2018-08-22 29.374 204,917 +1,348 0.02% 6,019,194
2018-08-20 2018-08-16 28.068 203,569 -5,224 0.02% 5,713,838
2018-08-10 2018-08-08 27.712 208,793 -1,011 0.02% 5,786,127
2018-07-25 2018-07-23 27.534 209,804 +927 0.02% 5,776,794
2018-07-09 2018-07-05 27.416 208,877 +842 0.02% 5,726,480
2018-06-27 2018-06-25 28.543 208,035 -4,213 0.02% 5,937,951
2018-06-26 2018-06-22 28.840 212,248 +4,213 0.02% 6,121,178
2018-06-22 2018-06-20 27.890 208,035 -1,264 0.02% 5,802,156
2018-06-21 2018-06-19 27.594 209,299 -927 0.02% 5,775,309
2018-06-07 2018-06-05 30.360 210,226 +2,720 0.02% 6,382,465
2018-06-01 2018-05-30 30.180 207,506 -9,148 0.06% 6,262,461
2018-05-31 2018-05-29 29.939 216,654 +6,653 0.07% 6,486,444
2018-05-30 2018-05-28 31.322 210,001 +2,495 0.06% 6,577,634
2018-05-23 2018-05-18 31.322 207,506 +333 0.06% 6,499,486
2018-05-17 2018-05-15 30.600 207,173 -83 0.06% 6,339,596
2018-05-11 2018-05-09 30.120 207,256 -2,745 0.06% 6,242,456
2018-05-02 2018-04-27 31.502 210,001 -499 0.06% 6,615,509
2018-04-27 2018-04-25 31.863 210,500 -3,742 0.06% 6,707,159
2018-04-26 2018-04-24 31.202 214,242 -2,495 0.07% 6,684,711
2018-04-25 2018-04-23 30.240 216,737 +2,495 0.07% 6,554,079
2018-04-20 2018-04-18 30.841 214,242 +332 0.07% 6,607,431
2018-04-12 2018-04-10 30.600 213,910 +5,157 0.07% 6,545,752
2018-04-03 2018-03-28 32.464 208,753 +4,990 0.06% 6,776,994
2018-03-29 2018-03-27 31.623 203,763 -4,158 0.06% 6,443,498
2018-03-22 2018-03-20 32.645 207,921 -1,414 0.06% 6,787,484
2018-03-21 2018-03-19 33.546 209,335 -1,996 0.06% 7,022,418
2018-03-20 2018-03-16 33.306 211,331 -2,994 0.06% 7,038,557
2018-03-16 2018-03-14 31.262 214,325 +2,495 0.07% 6,700,185
2018-03-14 2018-03-12 31.863 211,830 +1,247 0.06% 6,749,537
2018-03-13 2018-03-09 31.442 210,583 +2,662 0.06% 6,621,184
2018-03-12 2018-03-08 31.863 207,921 -2,745 0.06% 6,624,985
2018-03-09 2018-03-07 31.142 210,666 +2,745 0.06% 6,560,469
2018-03-05 2018-03-01 32.705 207,921 -2,745 0.06% 6,799,984
2018-03-02 2018-02-28 32.224 210,666 -2,661 0.06% 6,788,438
2018-03-01 2018-02-27 31.502 213,327 +3,992 0.07% 6,720,286
2018-02-27 2018-02-23 31.562 209,335 -4,325 0.06% 6,607,114
2018-02-21 2018-02-15 30.721 213,660 -5,157 0.07% 6,563,791
2018-02-13 2018-02-09 28.196 218,817 -582 0.07% 6,169,707
2018-02-12 2018-02-08 29.098 219,399 +666 0.07% 6,383,967
2018-02-09 2018-02-07 30.540 218,733 +2,827 0.07% 6,680,188
2018-02-08 2018-02-06 30.841 215,906 -5,156 0.07% 6,658,750
2018-02-05 2018-02-01 34.268 221,062 +915 0.07% 7,575,296
2018-02-01 2018-01-30 33.606 220,147 +3,992 0.07% 7,398,356
2018-01-31 2018-01-29 33.366 216,155 +915 0.07% 7,212,219
2018-01-30 2018-01-26 34.027 215,240 -1,497 0.07% 7,324,029
2018-01-26 2018-01-24 34.448 216,737 -915 0.07% 7,466,178
2018-01-23 2018-01-19 33.366 217,652 -83 0.07% 7,262,168
2018-01-15 2018-01-11 32.765 217,735 +415 0.07% 7,134,038
2018-01-08 2018-01-04 34.989 217,320 -83 0.07% 7,603,846
2018-01-05 2018-01-03 34.749 217,403 +2,080 0.07% 7,554,470
2018-01-04 2018-01-02 35.290 215,323 -4,824 0.07% 7,598,698
2018-01-03 2017-12-29 43.165 220,147 -7,652 0.07% 9,502,718
2018-01-02 2017-12-28 42.805 227,799 -16,051 0.07% 9,750,849
2017-12-29 2017-12-27 41.602 243,850 -13,889 0.07% 10,144,707
2017-12-28 2017-12-22 38.115 257,739 +6,819 0.08% 9,823,812
2017-12-27 2017-12-21 36.071 250,920 -4,740 0.08% 9,051,013
2017-12-22 2017-12-20 32.825 255,660 -2,079 0.08% 8,392,012
2017-12-21 2017-12-19 30.661 257,739 -52,230 0.08% 7,902,436
2017-12-20 2017-12-18 28.015 309,969 -4,907 0.10% 8,683,900
2017-12-18 2017-12-14 25.190 314,876 -666 0.10% 7,931,663
2017-12-12 2017-12-08 25.250 315,542 -5,821 0.10% 7,967,409
2017-12-11 2017-12-07 25.190 321,363 -41,585 0.10% 8,095,069
2017-12-08 2017-12-06 25.009 362,948 -37,509 0.11% 9,077,126
2017-12-04 2017-11-30 24.769 400,457 -665 0.12% 9,918,905
2017-12-01 2017-11-29 24.769 401,122 -32,020 0.12% 9,935,377
2017-11-30 2017-11-28 24.829 433,142 -56,555 0.13% 10,754,519
2017-11-22 2017-11-20 24.589 489,697 -21,956 0.15% 12,040,968
2017-11-21 2017-11-17 24.649 511,653 -1,497 0.16% 12,611,595
2017-11-20 2017-11-16 24.889 513,150 -250 0.16% 12,771,894
2017-11-17 2017-11-15 24.889 513,400 -37,426 0.16% 12,778,117
2017-11-16 2017-11-14 25.070 550,826 -18,130 0.17% 13,808,965
2017-11-13 2017-11-09 25.791 568,956 +3,326 0.17% 14,673,936
2017-11-09 2017-11-07 25.370 565,630 -582 0.17% 14,350,120
2017-11-08 2017-11-06 25.190 566,212 +2,495 0.17% 14,262,765
2017-11-07 2017-11-03 25.671 563,717 -7,485 0.17% 14,471,037
2017-11-06 2017-11-02 25.731 571,202 +11,644 0.18% 14,697,523
2017-11-03 2017-11-01 25.611 559,558 -1,331 0.17% 14,330,632
2017-10-30 2017-10-26 24.408 560,889 -83 0.17% 13,690,320
2017-10-27 2017-10-25 24.889 560,972 +998 0.17% 13,962,146
2017-10-26 2017-10-24 24.769 559,974 -24,951 0.17% 13,869,976
2017-10-24 2017-10-20 24.288 584,925 -665 0.18% 14,206,667
2017-10-23 2017-10-19 23.783 585,590 +16,634 0.18% 13,927,096
2017-10-18 2017-10-16 24.649 568,956 +8,150 0.17% 14,024,041
2017-10-17 2017-10-13 24.528 560,806 +4,159 0.17% 13,755,724
2017-10-10 2017-10-06 24.949 556,647 -21,957 0.17% 13,887,965
2017-10-09 2017-10-04 23.879 578,604 +333 0.18% 13,816,604
2017-10-04 2017-09-29 23.398 578,271 +166 0.18% 13,530,533
2017-09-29 2017-09-27 23.687 578,105 -12,309 0.18% 13,693,472
2017-09-28 2017-09-26 23.422 590,414 +12,559 0.18% 13,828,856
2017-09-27 2017-09-25 23.975 577,855 -1,248 0.18% 13,854,303
2017-09-26 2017-09-22 24.288 579,103 -6,737 0.18% 14,065,262
2017-09-25 2017-09-21 24.108 585,840 +6,488 0.18% 14,123,230
2017-09-20 2017-09-18 23.711 579,352 -7,818 0.18% 13,736,942
2017-09-19 2017-09-15 22.749 587,170 +8,483 0.18% 13,357,514
2017-09-18 2017-09-14 22.653 578,687 -7,984 0.18% 13,108,870
2017-09-15 2017-09-13 22.941 586,671 -1,913 0.18% 13,459,026
2017-09-14 2017-09-12 22.821 588,584 -36,927 0.18% 13,432,143
2017-09-11 2017-09-07 22.316 625,511 +41,335 0.19% 13,958,976
2017-09-08 2017-09-06 22.244 584,176 +8,982 0.18% 12,994,396
2017-09-06 2017-09-04 22.244 575,194 +665 0.18% 12,794,600
2017-09-01 2017-08-30 22.124 574,529 +167 0.18% 12,710,728
2017-08-25 2017-08-22 22.965 574,362 +831 0.18% 13,190,453
2017-08-24 2017-08-21 22.869 573,531 -332 0.18% 13,116,201
2017-08-22 2017-08-18 23.086 573,863 +2,079 0.18% 13,247,993
2017-08-03 2017-08-01 24.709 571,784 -1,248 0.18% 14,128,123
2017-08-02 2017-07-31 24.589 573,032 +20,127 0.18% 14,090,060
2017-08-01 2017-07-28 24.709 552,905 +11,477 0.17% 13,661,645
2017-07-19 2017-07-17 25.190 541,428 -83 0.17% 13,638,461
2017-07-12 2017-07-10 24.829 541,511 +13,058 0.17% 13,445,222
2017-07-11 2017-07-07 24.769 528,453 +19,628 0.16% 13,089,234
2017-07-10 2017-07-06 25.430 508,825 +914 0.16% 12,939,558
2017-07-07 2017-07-05 25.551 507,911 +9,731 0.16% 12,977,385
2017-07-04 2017-06-30 25.731 498,180 +11,644 0.15% 12,818,603
2017-06-30 2017-06-28 25.731 486,536 +41,335 0.15% 12,518,993
2017-06-21 2017-06-19 26.669 445,201 +26,114 0.14% 11,873,085
2017-06-20 2017-06-16 27.034 419,087 +5,296 0.13% 11,329,754
2017-06-13 2017-06-09 26.791 413,791 -903 0.13% 11,085,800
2017-06-12 2017-06-08 26.547 414,694 +3,284 0.13% 11,008,992
2017-06-09 2017-06-07 27.217 411,410 -3,120 0.13% 11,197,361
2017-06-07 2017-06-05 26.730 414,530 -821 0.13% 11,080,359
2017-06-06 2017-06-02 27.278 415,351 -4,845 0.13% 11,329,914
2017-06-05 2017-06-01 27.339 420,196 -2,464 0.13% 11,487,660
2017-06-02 2017-05-31 27.704 422,660 +4,927 0.13% 11,709,433
2017-06-01 2017-05-29 27.217 417,733 +8,705 0.13% 11,369,455
2017-05-31 2017-05-26 27.400 409,028 +3,613 0.13% 11,207,245
2017-05-29 2017-05-25 27.948 405,415 +21,843 0.13% 11,330,415
2017-05-26 2017-05-24 27.339 383,572 -1,724 0.12% 10,486,404
2017-05-22 2017-05-18 26.913 385,296 -1,643 0.12% 10,369,316
2017-05-19 2017-05-17 27.643 386,939 +1,643 0.12% 10,696,254
2017-05-17 2017-05-15 27.339 385,296 -1,643 0.12% 10,533,536
2017-05-16 2017-05-12 27.461 386,939 +1,561 0.12% 10,625,573
2017-05-15 2017-05-11 27.278 385,378 -2,135 0.12% 10,512,312
2017-05-12 2017-05-10 28.191 387,513 -6,898 0.12% 10,924,476
2017-05-09 2017-05-05 27.948 394,411 +1,149 0.12% 11,022,879
2017-04-27 2017-04-25 27.521 393,262 +8,294 0.12% 10,823,152
2017-04-24 2017-04-20 28.009 384,968 -410 0.12% 10,782,409
2017-04-20 2017-04-18 27.339 385,378 +9,443 0.12% 10,535,777
2017-04-18 2017-04-12 28.313 375,935 -106,424 0.12% 10,643,857
2017-04-13 2017-04-11 28.191 482,359 -821 0.15% 13,598,303
2017-04-12 2017-04-10 28.922 483,180 -986 0.15% 13,974,487
2017-04-11 2017-04-07 28.130 484,166 -68,486 0.15% 13,619,764
2017-04-10 2017-04-06 27.765 552,652 -1,314 0.17% 15,344,400
2017-04-07 2017-04-05 25.877 553,966 -410 0.17% 14,335,253
2017-04-06 2017-04-03 25.208 554,376 +328 0.17% 13,974,558
2017-04-05 2017-03-31 24.234 554,048 -9,854 0.17% 13,426,530
2017-04-03 2017-03-30 24.538 563,902 -1,642 0.18% 13,837,002
2017-03-31 2017-03-29 24.355 565,544 +821 0.18% 13,773,989
2017-03-29 2017-03-27 24.112 564,723 +13,139 0.18% 13,616,453
2017-03-28 2017-03-24 24.842 551,584 +164 0.17% 13,702,669
2017-03-27 2017-03-23 24.842 551,420 -2,300 0.17% 13,698,594
2017-03-23 2017-03-21 24.964 553,720 -46,478 0.17% 13,823,162
2017-03-22 2017-03-20 24.782 600,198 -55,265 0.19% 14,873,812
2017-03-21 2017-03-17 23.941 655,463 -42,702 0.20% 15,692,604
2017-03-20 2017-03-16 22.504 698,165 +41,470 0.22% 15,711,707
2017-03-17 2017-03-15 22.090 656,695 +1,642 0.20% 14,506,556
2017-03-16 2017-03-14 21.920 655,053 +2,710 0.20% 14,358,606
2017-03-15 2017-03-13 21.627 652,343 +119,892 0.20% 14,108,547
2017-03-10 2017-03-08 21.920 532,451 +575 0.17% 11,671,199
2017-03-09 2017-03-07 21.847 531,876 +8,047 0.17% 11,619,733
2017-03-07 2017-03-03 21.627 523,829 -4,023 0.16% 11,329,111
2017-03-06 2017-03-02 21.920 527,852 +1,149 0.16% 11,570,390
2017-02-23 2017-02-21 22.309 526,703 -821 0.16% 11,750,452
2017-02-20 2017-02-16 22.285 527,524 +4,927 0.16% 11,755,920
2017-02-17 2017-02-15 23.016 522,597 -2,381 0.16% 12,027,962
2017-02-16 2017-02-14 22.991 524,978 -2,300 0.16% 12,069,976
2017-02-15 2017-02-13 22.918 527,278 +4,927 0.16% 12,084,331
2017-02-09 2017-02-07 21.676 522,351 +3,121 0.16% 11,322,589
2017-02-08 2017-02-06 21.749 519,230 -4,106 0.16% 11,292,876
2017-02-06 2017-02-02 21.676 523,336 +1,560 0.16% 11,343,940
2017-02-03 2017-02-01 21.652 521,776 +1,232 0.16% 11,297,418
2017-01-25 2017-01-23 21.408 520,544 -739 0.16% 11,143,962
2017-01-20 2017-01-18 21.701 521,283 -8,212 0.16% 11,312,135
2017-01-17 2017-01-13 21.749 529,495 -24,225 0.16% 11,516,132
2017-01-06 2017-01-04 21.262 553,720 +1,232 0.17% 11,773,288
2016-12-29 2016-12-23 20.994 552,488 +493 0.17% 11,599,077
2016-12-23 2016-12-21 21.116 551,995 +24,225 0.17% 11,655,947
2016-12-19 2016-12-15 21.335 527,770 +1,724 0.16% 11,260,097
2016-12-16 2016-12-14 21.749 526,046 -1,724 0.16% 11,441,119
2016-12-13 2016-12-09 22.577 527,770 -822 0.16% 11,915,650
2016-12-12 2016-12-08 22.723 528,592 -656 0.16% 12,011,453
2016-12-09 2016-12-07 22.577 529,248 +11,085 0.16% 11,949,020
2016-12-01 2016-11-29 22.821 518,163 -5,830 0.16% 11,824,950
2016-11-30 2016-11-28 22.723 523,993 +246 0.16% 11,906,948
2016-11-28 2016-11-24 22.650 523,747 -1,642 0.16% 11,863,090
2016-11-24 2016-11-22 22.553 525,389 +17,737 0.16% 11,849,098
2016-11-23 2016-11-21 22.529 507,652 +329 0.16% 11,436,711
2016-11-16 2016-11-14 22.626 507,323 -6,159 0.16% 11,478,723
2016-11-14 2016-11-10 23.138 513,482 +821 0.16% 11,880,703
2016-11-11 2016-11-09 22.991 512,661 -82 0.16% 11,786,791
2016-11-10 2016-11-08 23.332 512,743 +821 0.16% 11,963,509
2016-11-04 2016-11-02 23.259 511,922 +822 0.16% 11,906,949
2016-11-02 2016-10-31 23.552 511,100 +246 0.16% 12,037,206
2016-11-01 2016-10-28 23.357 510,854 -1,478 0.16% 11,931,876
2016-10-31 2016-10-27 23.552 512,332 -1,643 0.16% 12,066,221
2016-10-28 2016-10-26 23.576 513,975 -49,270 0.16% 12,117,434
2016-10-27 2016-10-25 23.673 563,245 -16,424 0.18% 13,333,892
2016-10-26 2016-10-24 23.941 579,669 -30,630 0.18% 13,878,001
2016-10-25 2016-10-20 24.209 610,299 +493 0.19% 14,774,826
2016-10-24 2016-10-19 24.136 609,806 -14,535 0.19% 14,718,334
2016-10-18 2016-10-14 23.819 624,341 +3,285 0.19% 14,871,475
2016-10-17 2016-10-13 23.625 621,056 -2,874 0.19% 14,672,220
2016-10-13 2016-10-11 23.527 623,930 +1,478 0.19% 14,679,333
2016-10-11 2016-10-06 23.649 622,452 -24,635 0.19% 14,720,360
2016-10-06 2016-10-04 23.405 647,087 -575 0.20% 15,145,352
2016-10-05 2016-10-03 23.186 647,662 +8,212 0.20% 15,016,845
2016-10-04 2016-09-30 23.113 639,450 -13,960 0.20% 14,779,717
2016-10-03 2016-09-29 23.405 653,410 +328 0.20% 15,293,345
2016-09-30 2016-09-28 23.527 653,082 -4,106 0.20% 15,365,198
2016-09-29 2016-09-27 23.454 657,188 +411 0.20% 15,413,783
2016-09-28 2016-09-26 23.308 656,777 -2,464 0.20% 15,308,167
2016-09-27 2016-09-23 24.087 659,241 +2,464 0.20% 15,879,390
2016-09-26 2016-09-22 24.355 656,777 +93,614 0.20% 15,995,995
2016-09-23 2016-09-21 24.416 563,163 -821 0.18% 13,750,289
2016-09-22 2016-09-20 24.087 563,984 +2,463 0.18% 13,584,898
2016-09-15 2016-09-13 23.649 561,521 +5,831 0.17% 13,279,403
2016-09-14 2016-09-12 23.625 555,690 -11,743 0.17% 13,127,972
2016-09-13 2016-09-09 24.538 567,433 +138,122 0.18% 13,923,646
2016-09-09 2016-09-07 23.698 429,311 +3,531 0.13% 10,173,682
2016-09-06 2016-09-02 22.772 425,780 +2,381 0.13% 9,695,946
2016-09-05 2016-09-01 22.918 423,399 +8,212 0.13% 9,703,597
2016-09-01 2016-08-30 22.967 415,187 +7,883 0.13% 9,535,616
2016-08-31 2016-08-29 22.650 407,304 +1,807 0.13% 9,225,607
2016-08-26 2016-08-24 22.358 405,497 -82 0.13% 9,066,166
2016-08-25 2016-08-23 22.358 405,579 -2,464 0.13% 9,067,999
2016-08-24 2016-08-22 22.553 408,043 -15,602 0.13% 9,202,594
2016-08-23 2016-08-19 22.797 423,645 +2,463 0.13% 9,657,645
2016-08-19 2016-08-17 23.284 421,182 +83 0.13% 9,806,658
2016-08-17 2016-08-15 23.503 421,099 +246 0.13% 9,897,029
2016-08-11 2016-08-09 23.308 420,853 -1,889 0.13% 9,809,247
2016-08-10 2016-08-08 23.089 422,742 -1,396 0.13% 9,760,612
2016-08-09 2016-08-05 23.089 424,138 -575 0.13% 9,792,844
2016-08-04 2016-08-01 22.285 424,713 +657 0.13% 9,464,768
2016-08-01 2016-07-28 22.772 424,056 -821 0.13% 9,656,687
2016-07-27 2016-07-25 23.016 424,877 +1,396 0.13% 9,778,863
2016-07-26 2016-07-22 23.186 423,481 -1,314 0.13% 9,818,931
2016-07-22 2016-07-20 22.748 424,795 +3,696 0.13% 9,663,169
2016-07-21 2016-07-19 22.553 421,099 -247 0.13% 9,497,045
2016-07-20 2016-07-18 22.602 421,346 +1,232 0.13% 9,523,140
2016-07-19 2016-07-15 22.431 420,114 +3,859 0.13% 9,423,671
2016-07-15 2016-07-13 22.650 416,255 -1,396 0.13% 9,428,351
2016-07-08 2016-07-06 22.017 417,651 -821 0.13% 9,195,498
2016-07-06 2016-07-04 22.285 418,472 +493 0.13% 9,325,687
2016-07-05 2016-06-30 22.309 417,979 -16,259 0.13% 9,324,880
2016-07-04 2016-06-29 22.163 434,238 +410 0.13% 9,624,153
2016-06-30 2016-06-28 22.066 433,828 +1,889 0.13% 9,572,802
2016-06-28 2016-06-24 21.457 431,939 -575 0.13% 9,268,120
2016-06-22 2016-06-20 20.410 432,514 -8,376 0.13% 8,827,496
2016-06-20 2016-06-16 20.483 440,890 +1,971 0.14% 9,030,662
2016-06-15 2016-06-13 21.311 438,919 -493 0.14% 9,353,750
2016-06-10 2016-06-07 22.163 439,412 -82 0.14% 9,738,826
2016-06-07 2016-06-03 22.436 439,494 -1,724 0.14% 9,860,409
2016-06-06 2016-06-02 22.213 441,218 +5,345 0.14% 9,800,970
2016-06-01 2016-05-30 22.633 435,873 -2,266 0.14% 9,865,329
2016-05-25 2016-05-23 21.818 438,139 +81 0.14% 9,559,359
2016-05-24 2016-05-20 21.596 438,058 +405 0.14% 9,460,175
2016-05-20 2016-05-18 22.090 437,653 +890 0.14% 9,667,709
2016-05-17 2016-05-13 22.040 436,763 +648 0.14% 9,626,465
2016-05-16 2016-05-12 22.288 436,115 -243 0.14% 9,719,943
2016-05-13 2016-05-11 22.411 436,358 -810 0.14% 9,779,268
2016-05-12 2016-05-10 22.535 437,168 +5,019 0.14% 9,851,431
2016-05-11 2016-05-09 22.584 432,149 +971 0.14% 9,759,686
2016-05-10 2016-05-06 22.485 431,178 +4,857 0.14% 9,695,141
2016-05-09 2016-05-05 22.881 426,321 +404 0.13% 9,754,474
2016-05-06 2016-05-04 22.732 425,917 +2,429 0.13% 9,682,086
2016-05-05 2016-05-03 22.806 423,488 +7,446 0.13% 9,658,261
2016-05-04 2016-04-29 23.177 416,042 +1,295 0.13% 9,642,644
2016-04-29 2016-04-27 23.572 414,747 +162 0.13% 9,776,598
2016-04-28 2016-04-26 23.721 414,585 +5,585 0.13% 9,834,243
2016-04-27 2016-04-25 24.116 409,000 -1,942 0.13% 9,863,459
2016-04-26 2016-04-22 24.165 410,942 -12,870 0.13% 9,930,601
2016-04-25 2016-04-21 24.067 423,812 -83,937 0.13% 10,199,722
2016-04-20 2016-04-18 24.709 507,749 -8,094 0.16% 12,545,998
2016-04-19 2016-04-15 25.018 515,843 +5,908 0.16% 12,905,318
2016-04-18 2016-04-14 24.956 509,935 +324 0.16% 12,726,012
2016-04-15 2016-04-13 24.709 509,611 +2,590 0.16% 12,592,006
2016-04-14 2016-04-12 24.116 507,021 +1,538 0.16% 12,227,337
2016-04-13 2016-04-11 24.264 505,483 -6,880 0.16% 12,265,187
2016-04-12 2016-04-08 23.795 512,363 +9,228 0.16% 12,191,585
2016-04-08 2016-04-06 24.289 503,135 +15,460 0.16% 12,220,646
2016-04-06 2016-04-01 24.660 487,675 +1,376 0.15% 12,025,888
2016-03-31 2016-03-29 24.833 486,299 +809 0.15% 12,076,069
2016-03-30 2016-03-24 25.327 485,490 +81 0.15% 12,295,899
2016-03-29 2016-03-23 25.574 485,409 -1,214 0.15% 12,413,788
2016-03-24 2016-03-22 25.821 486,623 +19,588 0.15% 12,565,074
2016-03-23 2016-03-21 24.067 467,035 -1,862 0.15% 11,239,954
2016-03-22 2016-03-18 23.474 468,897 +1,619 0.15% 11,006,702
2016-03-21 2016-03-17 23.399 467,278 +1,457 0.15% 10,934,060
2016-03-16 2016-03-14 23.251 465,821 -810 0.15% 10,830,907
2016-03-15 2016-03-11 22.856 466,631 +810 0.15% 10,665,260
2016-03-14 2016-03-10 22.757 465,821 -810 0.15% 10,600,707
2016-03-10 2016-03-08 23.276 466,631 +1,862 0.15% 10,861,270
2016-03-08 2016-03-04 23.894 464,769 +486 0.15% 11,105,031
2016-03-04 2016-03-02 23.770 464,283 -4,614 0.15% 11,036,058
2016-03-03 2016-03-01 23.474 468,897 +7,771 0.15% 11,006,702
2016-03-02 2016-02-29 24.956 461,126 +4,208 0.15% 11,507,928
2016-03-01 2016-02-26 26.562 456,918 +4,048 0.14% 12,136,763
2016-02-22 2016-02-18 28.168 452,870 +728 0.14% 12,756,588
2016-02-17 2016-02-15 27.180 452,142 -1,052 0.14% 12,289,202
2016-02-15 2016-02-11 26.439 453,194 +1,052 0.14% 11,981,855
2016-02-12 2016-02-05 29.033 452,142 +2,428 0.14% 13,127,102
2016-02-11 2016-02-04 28.910 449,714 +3,643 0.14% 13,001,049
2016-02-05 2016-02-03 28.786 446,071 +6,475 0.14% 12,840,622
2016-02-04 2016-02-02 30.516 439,596 -1,619 0.14% 13,414,572
2016-02-03 2016-02-01 29.589 441,215 +1,052 0.14% 13,055,152
2016-02-02 2016-01-29 29.095 440,163 -3,642 0.14% 12,806,504
2016-01-29 2016-01-27 28.663 443,805 -8,904 0.14% 12,720,562
2016-01-28 2016-01-26 28.354 452,709 -4,856 0.14% 12,835,948
2016-01-27 2016-01-25 28.601 457,565 -3,076 0.14% 13,086,693
2016-01-26 2016-01-22 28.354 460,641 +3,562 0.15% 13,060,849
2016-01-25 2016-01-21 27.551 457,079 -3,805 0.14% 12,592,799
2016-01-22 2016-01-20 28.415 460,884 +4,128 0.15% 13,096,209
2016-01-21 2016-01-19 29.095 456,756 +324 0.14% 13,289,276
2016-01-20 2016-01-18 28.415 456,432 -647 0.14% 12,969,704
2016-01-15 2016-01-13 28.477 457,079 -81 0.14% 13,016,324
2016-01-14 2016-01-12 27.489 457,160 +4,371 0.14% 12,566,791
2016-01-12 2016-01-08 29.527 452,789 +809 0.14% 13,369,646
2016-01-11 2016-01-07 28.848 451,980 +1,619 0.14% 13,038,638
2016-01-08 2016-01-06 31.257 450,361 +14,327 0.14% 14,076,913
2016-01-07 2016-01-05 31.072 436,034 +809 0.14% 13,548,290
2016-01-06 2016-01-04 32.678 435,225 +14,569 0.14% 14,222,163
2016-01-05 2015-12-31 34.037 420,656 +13,761 0.13% 14,317,752
2016-01-04 2015-12-29 36.878 406,895 -810 0.13% 15,005,581
2015-12-30 2015-12-28 37.311 407,705 -1,376 0.13% 15,211,748
2015-12-29 2015-12-24 37.311 409,081 -1,133 0.13% 15,263,087
2015-12-28 2015-12-22 37.002 410,214 +486 0.13% 15,178,660
2015-12-23 2015-12-21 37.434 409,728 -2,429 0.13% 15,337,847
2015-12-15 2015-12-11 36.631 412,157 -2,590 0.13% 15,097,795
2015-12-11 2015-12-09 38.114 414,747 -566 0.13% 15,807,550
2015-12-10 2015-12-08 38.793 415,313 -3,481 0.13% 16,111,327
2015-12-09 2015-12-07 38.917 418,794 -1,538 0.13% 16,298,106
2015-12-08 2015-12-04 39.349 420,332 +1,457 0.13% 16,539,715
2015-12-07 2015-12-03 39.349 418,875 -81 0.13% 16,482,384
2015-12-02 2015-11-30 38.546 418,956 -809 0.13% 16,149,131
2015-12-01 2015-11-27 38.052 419,765 -405 0.13% 15,972,874
2015-11-30 2015-11-26 39.226 420,170 +3,643 0.13% 16,481,431
2015-11-27 2015-11-25 39.411 416,527 -26,307 0.13% 16,415,722
2015-11-25 2015-11-23 38.114 442,834 -16,431 0.14% 16,878,050
2015-11-23 2015-11-19 37.620 459,265 -1,133 0.14% 17,277,336
2015-11-20 2015-11-18 37.372 460,398 -8,256 0.15% 17,206,199
2015-11-19 2015-11-17 37.620 468,654 -5,180 0.15% 17,630,546
2015-11-18 2015-11-16 36.693 473,834 +2,752 0.15% 17,386,366
2015-11-17 2015-11-13 35.952 471,082 +16,188 0.15% 16,936,187
2015-11-16 2015-11-12 37.496 454,894 +4,614 0.14% 17,056,701
2015-11-13 2015-11-11 37.064 450,280 +1,619 0.14% 16,688,990
2015-11-12 2015-11-10 37.249 448,661 +8,741 0.14% 16,712,129
2015-11-11 2015-11-09 37.928 439,920 -17,807 0.14% 16,685,461
2015-11-10 2015-11-06 37.558 457,727 +1,619 0.14% 17,191,202
2015-11-09 2015-11-05 38.052 456,108 -7,528 0.14% 17,355,796
2015-11-06 2015-11-04 37.558 463,636 -5,423 0.15% 17,413,131
2015-11-05 2015-11-03 36.693 469,059 +1,619 0.15% 17,211,157
2015-11-04 2015-11-02 36.878 467,440 -4,047 0.15% 17,238,376
2015-10-29 2015-10-27 36.940 471,487 +2,185 0.15% 17,416,747
2015-10-28 2015-10-26 37.434 469,302 +1,619 0.15% 17,567,953
2015-10-26 2015-10-22 37.249 467,683 +20,236 0.15% 17,420,677
2015-10-23 2015-10-20 37.867 447,447 +2,104 0.14% 16,943,308
2015-10-22 2015-10-19 38.175 445,343 +9,713 0.14% 17,001,187
2015-10-20 2015-10-16 38.546 435,630 -2,914 0.14% 16,791,849
2015-10-16 2015-10-14 38.114 438,544 +2,429 0.14% 16,714,542
2015-10-15 2015-10-13 38.546 436,115 +4,047 0.14% 16,810,544
2015-10-14 2015-10-12 38.423 432,068 -11,008 0.14% 16,601,167
2015-10-13 2015-10-09 37.002 443,076 -36,424 0.14% 16,394,614
2015-10-12 2015-10-08 35.705 479,500 -8,904 0.15% 17,120,348
2015-10-09 2015-10-07 35.087 488,404 -4,047 0.15% 17,136,562
2015-10-08 2015-10-06 33.728 492,451 +8,094 0.16% 16,609,318
2015-10-06 2015-10-02 33.419 484,357 +3,481 0.15% 16,186,725
2015-10-05 2015-09-30 33.110 480,876 +5,989 0.15% 15,921,869
2015-10-02 2015-09-29 33.295 474,887 +14,570 0.15% 15,811,577
2015-09-30 2015-09-25 35.581 460,317 -8,094 0.15% 16,378,557
2015-09-29 2015-09-24 34.531 468,411 +17,807 0.15% 16,174,655
2015-09-25 2015-09-23 35.890 450,604 +4,047 0.14% 16,172,134
2015-09-24 2015-09-22 37.064 446,557 -162 0.14% 16,551,002
2015-09-22 2015-09-18 37.187 446,719 -809 0.14% 16,612,196
2015-09-21 2015-09-17 35.705 447,528 -4,047 0.14% 15,978,801
2015-09-18 2015-09-16 35.334 451,575 +5,827 0.14% 15,955,928
2015-09-17 2015-09-15 35.210 445,748 +11,737 0.14% 15,694,967
2015-09-16 2015-09-14 35.581 434,011 -17,807 0.14% 15,442,562
2015-09-15 2015-09-11 35.581 451,818 +9,551 0.14% 16,076,154
2015-09-14 2015-09-10 35.210 442,267 +4,695 0.14% 15,572,399
2015-09-11 2015-09-09 36.013 437,572 +2,266 0.14% 15,758,476
2015-09-10 2015-09-08 34.593 435,306 -9,713 0.14% 15,058,400
2015-09-09 2015-09-07 32.801 445,019 +4,937 0.14% 14,597,189
2015-09-08 2015-09-04 32.925 440,082 +324 0.14% 14,489,619
2015-09-07 2015-09-02 33.543 439,758 +7,609 0.14% 14,750,601
2015-09-04 2015-09-01 33.419 432,149 +16,998 0.14% 14,441,986
2015-09-02 2015-08-31 34.963 415,151 +890 0.13% 14,515,054
2015-09-01 2015-08-28 37.064 414,261 -2,024 0.13% 15,353,997
2015-08-31 2015-08-27 38.052 416,285 -2,428 0.13% 15,840,454
2015-08-28 2015-08-26 34.407 418,713 +1,376 0.13% 14,406,808
2015-08-27 2015-08-25 32.554 417,337 -162 0.13% 13,586,064
2015-08-26 2015-08-24 32.616 417,499 +1,133 0.13% 13,617,128
2015-08-25 2015-08-21 35.272 416,366 -161 0.13% 14,686,135
2015-08-24 2015-08-20 36.816 416,527 -2,995 0.13% 15,335,063
2015-08-21 2015-08-19 38.546 419,522 +16,350 0.13% 16,170,948
2015-08-18 2015-08-14 41.449 403,172 +2,024 0.13% 16,711,253
2015-08-17 2015-08-13 45.032 401,148 -4,048 0.13% 18,064,598
2015-08-14 2015-08-12 45.218 405,196 +1,376 0.13% 18,321,979
2015-08-13 2015-08-11 45.835 403,820 -161 0.13% 18,509,210
2015-08-12 2015-08-10 45.094 403,981 +728 0.13% 18,217,129
2015-08-11 2015-08-07 45.588 403,253 +2,347 0.13% 18,383,581
2015-08-10 2015-08-06 43.364 400,906 +1,457 0.13% 17,385,045
2015-08-07 2015-08-05 41.944 399,449 +1,619 0.13% 16,754,337
2015-08-06 2015-08-04 41.758 397,830 +9,470 0.13% 16,612,706
2015-08-03 2015-07-30 42.932 388,360 +1,053 0.12% 16,673,065
2015-07-30 2015-07-28 43.056 387,307 +59,573 0.12% 16,675,707
2015-07-29 2015-07-27 44.847 327,734 +90,412 0.10% 14,697,865
2015-07-28 2015-07-24 46.947 237,322 -8,337 0.07% 11,141,604
2015-07-27 2015-07-23 48.368 245,659 -2,914 0.08% 11,882,028
2015-07-24 2015-07-22 49.047 248,573 -16,674 0.08% 12,191,878
2015-07-23 2015-07-21 49.109 265,247 +24,445 0.08% 13,026,080
2015-07-22 2015-07-20 49.789 240,802 +21,287 0.08% 11,989,230
2015-07-21 2015-07-17 49.665 219,515 +4,047 0.07% 10,902,256
2015-07-20 2015-07-16 48.924 215,468 +7,690 0.07% 10,541,541
2015-07-17 2015-07-15 49.418 207,778 +162 0.07% 10,267,996
2015-07-16 2015-07-14 51.271 207,616 +12,870 0.07% 10,644,740
2015-07-15 2015-07-13 51.333 194,746 -4,290 0.06% 9,996,908
2015-07-14 2015-07-10 51.765 199,036 +5,099 0.06% 10,303,192
2015-07-13 2015-07-09 49.789 193,937 -3,157 0.06% 9,655,880
2015-07-10 2015-07-08 47.009 197,094 -8,661 0.06% 9,265,187
2015-07-09 2015-07-07 52.507 205,755 -5,989 0.07% 10,803,525
2015-07-08 2015-07-06 52.569 211,744 -13,194 0.07% 11,131,067
2015-07-07 2015-07-03 53.124 224,938 -5,828 0.07% 11,949,712
2015-07-06 2015-07-02 54.175 230,766 -16,916 0.07% 12,501,656
2015-07-03 2015-06-30 53.557 247,682 +9,470 0.08% 13,265,074
2015-07-02 2015-06-29 53.063 238,212 0.08% 12,640,171

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