History of CCASS shareholding
Participant: TELECOM KING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.750 | 2,000 | +0 | 0.00% | 15,500 |
| 2025-10-13 | 2025-10-09 | 7.990 | 2,000 | +0 | 0.00% | 15,980 |
| 2025-10-10 | 2025-10-08 | 8.000 | 2,000 | +0 | 0.00% | 16,000 |
| 2025-10-09 | 2025-10-06 | 8.120 | 2,000 | +0 | 0.00% | 16,240 |
| 2025-10-08 | 2025-10-03 | 8.130 | 2,000 | +0 | 0.00% | 16,260 |
| 2025-10-06 | 2025-10-02 | 8.170 | 2,000 | +0 | 0.00% | 16,340 |
| 2025-10-03 | 2025-09-30 | 8.180 | 2,000 | +0 | 0.00% | 16,360 |
| 2025-10-02 | 2025-09-29 | 8.170 | 2,000 | +0 | 0.00% | 16,340 |
| 2025-09-30 | 2025-09-26 | 8.150 | 2,000 | +0 | 0.00% | 16,300 |
| 2025-09-29 | 2025-09-25 | 8.180 | 2,000 | +0 | 0.00% | 16,360 |
| 2025-09-26 | 2025-09-24 | 8.120 | 2,000 | +0 | 0.00% | 16,240 |
| 2025-09-25 | 2025-09-23 | 8.170 | 2,000 | +0 | 0.00% | 16,340 |
| 2025-09-24 | 2025-09-22 | 8.180 | 2,000 | +0 | 0.00% | 16,360 |
| 2025-09-23 | 2025-09-19 | 8.070 | 2,000 | +0 | 0.00% | 16,140 |
| 2025-09-22 | 2025-09-18 | 8.170 | 2,000 | +0 | 0.00% | 16,340 |
| 2025-09-19 | 2025-09-17 | 8.270 | 2,000 | +0 | 0.00% | 16,540 |
| 2025-09-18 | 2025-09-16 | 8.250 | 2,000 | +0 | 0.00% | 16,500 |
| 2025-09-17 | 2025-09-15 | 8.210 | 2,000 | +0 | 0.00% | 16,420 |
| 2025-09-16 | 2025-09-12 | 8.320 | 2,000 | +0 | 0.00% | 16,640 |
| 2025-09-15 | 2025-09-11 | 8.250 | 2,000 | +0 | 0.00% | 16,500 |
| 2025-09-12 | 2025-09-10 | 8.240 | 2,000 | +0 | 0.00% | 16,480 |
| 2025-09-11 | 2025-09-09 | 8.110 | 2,000 | +0 | 0.00% | 16,220 |
| 2025-09-10 | 2025-09-08 | 8.130 | 2,000 | +0 | 0.00% | 16,260 |
| 2025-09-09 | 2025-09-05 | 8.200 | 2,000 | +0 | 0.00% | 16,400 |
| 2025-09-08 | 2025-09-04 | 8.250 | 2,000 | +0 | 0.00% | 16,500 |
| 2025-09-05 | 2025-09-03 | 8.330 | 2,000 | +0 | 0.00% | 16,660 |
| 2025-09-04 | 2025-09-02 | 8.350 | 2,000 | +0 | 0.00% | 16,700 |
| 2025-09-03 | 2025-09-01 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-09-02 | 2025-08-29 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-09-01 | 2025-08-28 | 8.310 | 2,000 | +0 | 0.00% | 16,620 |
| 2025-08-29 | 2025-08-27 | 8.310 | 2,000 | +0 | 0.00% | 16,620 |
| 2025-08-28 | 2025-08-26 | 8.320 | 2,000 | +0 | 0.00% | 16,640 |
| 2025-08-27 | 2025-08-25 | 8.310 | 2,000 | +0 | 0.00% | 16,620 |
| 2025-08-26 | 2025-08-22 | 8.310 | 2,000 | +0 | 0.00% | 16,620 |
| 2025-08-25 | 2025-08-21 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-08-22 | 2025-08-20 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-08-21 | 2025-08-19 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-08-20 | 2025-08-18 | 8.450 | 2,000 | +0 | 0.00% | 16,900 |
| 2025-08-19 | 2025-08-15 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-08-18 | 2025-08-14 | 8.390 | 2,000 | +0 | 0.00% | 16,780 |
| 2025-08-15 | 2025-08-13 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-08-14 | 2025-08-12 | 8.280 | 2,000 | +0 | 0.00% | 16,560 |
| 2025-08-13 | 2025-08-11 | 8.300 | 2,000 | +0 | 0.00% | 16,600 |
| 2025-08-12 | 2025-08-08 | 8.380 | 2,000 | +0 | 0.00% | 16,760 |
| 2025-08-11 | 2025-08-07 | 8.410 | 2,000 | +0 | 0.00% | 16,820 |
| 2025-08-08 | 2025-08-06 | 8.400 | 2,000 | +0 | 0.00% | 16,800 |
| 2025-08-07 | 2025-08-05 | 8.380 | 2,000 | +0 | 0.00% | 16,760 |
| 2025-08-06 | 2025-08-04 | 8.500 | 2,000 | +0 | 0.00% | 17,000 |
| 2025-08-05 | 2025-08-01 | 8.580 | 2,000 | +0 | 0.00% | 17,160 |
| 2025-08-04 | 2025-07-31 | 8.450 | 2,000 | +0 | 0.00% | 16,900 |
| 2025-08-01 | 2025-07-30 | 8.650 | 2,000 | +0 | 0.00% | 17,300 |
| 2025-07-31 | 2025-07-29 | 8.560 | 2,000 | +0 | 0.00% | 17,120 |
| 2025-07-30 | 2025-07-28 | 8.700 | 2,000 | +0 | 0.00% | 17,400 |
| 2025-07-29 | 2025-07-25 | 8.650 | 2,000 | -1,000 | 0.00% | 17,300 |
| 2025-05-09 | 2025-05-07 | 6.800 | 3,000 | -1,000 | 0.00% | 20,400 |
| 2025-04-11 | 2025-04-09 | 6.290 | 4,000 | +1,000 | 0.00% | 25,160 |
| 2025-02-18 | 2025-02-14 | 8.700 | 3,000 | -1,000 | 0.00% | 26,100 |
| 2024-12-17 | 2024-12-13 | 7.930 | 4,000 | +1,000 | 0.00% | 31,720 |
| 2023-07-20 | 2023-07-18 | 9.490 | 3,000 | -3,000 | 0.00% | 28,470 |
| 2023-07-19 | 2023-07-14 | 9.510 | 6,000 | -47,000 | 0.00% | 57,060 |
| 2023-07-18 | 2023-07-13 | 9.400 | 53,000 | +50,000 | 0.02% | 498,200 |
| 2023-07-13 | 2023-07-11 | 9.120 | 3,000 | -1,000 | 0.00% | 27,360 |
| 2023-06-23 | 2023-06-20 | 7.090 | 4,000 | -1,000 | 0.00% | 28,360 |
| 2023-06-12 | 2023-06-08 | 6.449 | 5,000 | +1,000 | 0.00% | 32,246 |
| 2023-06-09 | 2023-06-07 | 6.510 | 4,000 | +74 | 0.00% | 26,041 |
| 2023-05-09 | 2023-05-05 | 7.111 | 3,926 | +491 | 0.00% | 27,920 |
| 2023-05-04 | 2023-05-02 | 7.519 | 3,435 | +490 | 0.00% | 25,828 |
| 2023-04-24 | 2023-04-20 | 8.375 | 2,945 | -490 | 0.00% | 24,664 |
| 2023-04-06 | 2023-04-03 | 7.865 | 3,435 | +490 | 0.00% | 27,018 |
| 2023-03-22 | 2023-03-20 | 8.589 | 2,945 | -196 | 0.00% | 25,294 |
| 2023-03-07 | 2023-03-03 | 9.516 | 3,141 | -491 | 0.00% | 29,889 |
| 2023-02-21 | 2023-02-17 | 8.945 | 3,632 | +491 | 0.00% | 32,489 |
| 2023-02-13 | 2023-02-09 | 9.740 | 3,141 | +982 | 0.00% | 30,593 |
| 2023-02-08 | 2023-02-06 | 10.066 | 2,159 | +981 | 0.00% | 21,733 |
| 2022-12-30 | 2022-12-28 | 7.825 | 1,178 | -3,533 | 0.00% | 9,217 |
| 2022-12-29 | 2022-12-23 | 7.977 | 4,711 | +3,533 | 0.00% | 37,582 |
| 2022-08-09 | 2022-08-05 | 6.854 | 1,178 | +1 | 0.00% | 8,074 |
| 2022-06-27 | 2022-06-23 | 8.324 | 1,177 | +31 | 0.00% | 9,798 |
| 2022-03-28 | 2022-03-24 | 9.937 | 1,146 | -573 | 0.00% | 11,387 |
| 2022-03-10 | 2022-03-08 | 10.575 | 1,719 | -96 | 0.00% | 18,179 |
| 2022-02-25 | 2022-02-23 | 11.727 | 1,815 | -955 | 0.00% | 21,285 |
| 2021-09-23 | 2021-09-20 | 11.539 | 2,770 | -764 | 0.00% | 31,962 |
| 2021-09-21 | 2021-09-17 | 11.560 | 3,534 | -95 | 0.00% | 40,852 |
| 2021-08-11 | 2021-08-09 | 11.440 | 3,629 | +75 | 0.00% | 41,514 |
| 2021-08-10 | 2021-08-06 | 11.504 | 3,554 | +280 | 0.00% | 40,884 |
| 2021-06-24 | 2021-06-22 | 12.038 | 3,274 | -467 | 0.00% | 39,413 |
| 2021-06-17 | 2021-06-15 | 13.556 | 3,741 | +935 | 0.00% | 50,715 |
| 2021-05-13 | 2021-05-11 | 15.563 | 2,806 | +30 | 0.00% | 43,669 |
| 2021-05-05 | 2021-05-03 | 17.508 | 2,776 | +1,018 | 0.00% | 48,603 |
| 2021-05-03 | 2021-04-29 | 19.475 | 1,758 | -93 | 0.00% | 34,237 |
| 2021-03-31 | 2021-03-29 | 18.632 | 1,851 | -92 | 0.00% | 34,488 |
| 2021-03-26 | 2021-03-24 | 18.719 | 1,943 | -925 | 0.00% | 36,370 |
| 2021-03-18 | 2021-03-16 | 17.530 | 2,868 | +92 | 0.00% | 50,276 |
| 2021-02-25 | 2021-02-23 | 18.308 | 2,776 | +925 | 0.00% | 50,823 |
| 2021-02-18 | 2021-02-16 | 19.843 | 1,851 | +741 | 0.00% | 36,729 |
| 2021-02-17 | 2021-02-11 | 15.131 | 1,110 | -93 | 0.00% | 16,795 |
| 2020-09-28 | 2020-09-24 | 12.861 | 1,203 | -925 | 0.00% | 15,472 |
| 2020-08-12 | 2020-08-10 | 12.968 | 2,128 | +28 | 0.00% | 27,595 |
| 2020-07-24 | 2020-07-22 | 13.581 | 2,100 | +91 | 0.00% | 28,520 |
| 2020-06-17 | 2020-06-15 | 13.209 | 2,009 | -1,095 | 0.00% | 26,536 |
| 2020-06-15 | 2020-06-11 | 14.372 | 3,104 | +38 | 0.00% | 44,610 |
| 2020-06-12 | 2020-06-10 | 14.394 | 3,066 | -902 | 0.00% | 44,132 |
| 2020-06-11 | 2020-06-09 | 14.837 | 3,968 | +1,894 | 0.00% | 58,875 |
| 2020-04-02 | 2020-03-31 | 13.307 | 2,074 | +90 | 0.00% | 27,599 |
| 2020-02-28 | 2020-02-26 | 16.190 | 1,984 | -4,509 | 0.00% | 32,122 |
| 2020-02-26 | 2020-02-24 | 16.257 | 6,493 | -2,615 | 0.00% | 105,556 |
| 2020-02-10 | 2020-02-06 | 16.301 | 9,108 | -902 | 0.00% | 148,471 |
| 2020-02-05 | 2020-02-03 | 15.081 | 10,010 | +902 | 0.00% | 150,965 |
| 2020-01-17 | 2020-01-15 | 19.340 | 9,108 | +2,615 | 0.00% | 176,146 |
| 2019-08-13 | 2019-08-09 | 19.648 | 6,493 | +58 | 0.00% | 127,574 |
| 2019-07-17 | 2019-07-15 | 21.572 | 6,435 | -1,072 | 0.00% | 138,818 |
| 2019-07-16 | 2019-07-12 | 21.058 | 7,507 | +178 | 0.00% | 158,080 |
| 2019-06-21 | 2019-06-19 | 21.460 | 7,329 | +1,073 | 0.00% | 157,284 |
| 2019-06-10 | 2019-06-05 | 21.480 | 6,256 | +51 | 0.00% | 134,379 |
| 2019-04-25 | 2019-04-23 | 25.891 | 6,205 | -1,329 | 0.00% | 160,654 |
| 2019-04-23 | 2019-04-17 | 24.368 | 7,534 | -1,330 | 0.00% | 183,589 |
| 2019-03-11 | 2019-03-07 | 22.518 | 8,864 | +1,330 | 0.00% | 199,599 |
| 2019-03-08 | 2019-03-06 | 23.466 | 7,534 | -266 | 0.00% | 176,790 |
| 2019-03-06 | 2019-03-04 | 23.635 | 7,800 | -2,660 | 0.00% | 184,352 |
| 2019-03-05 | 2019-03-01 | 23.071 | 10,460 | -443 | 0.00% | 241,320 |
| 2019-02-27 | 2019-02-25 | 23.240 | 10,903 | +2,659 | 0.00% | 253,385 |
| 2019-02-12 | 2019-02-08 | 23.578 | 8,244 | +887 | 0.00% | 194,380 |
| 2019-01-11 | 2019-01-09 | 22.292 | 7,357 | +443 | 0.00% | 164,005 |
| 2018-12-17 | 2018-12-13 | 22.732 | 6,914 | -2,659 | 0.00% | 157,171 |
| 2018-12-10 | 2018-12-06 | 20.578 | 9,573 | +2,659 | 0.00% | 196,989 |
| 2018-12-06 | 2018-12-04 | 22.179 | 6,914 | -266 | 0.00% | 153,349 |
| 2018-11-30 | 2018-11-28 | 23.296 | 7,180 | -1,950 | 0.00% | 167,268 |
| 2018-10-24 | 2018-10-22 | 20.374 | 9,130 | -886 | 0.00% | 186,019 |
| 2018-10-18 | 2018-10-15 | 19.946 | 10,016 | +886 | 0.00% | 199,777 |
| 2018-10-11 | 2018-10-09 | 21.300 | 9,130 | -1,241 | 0.00% | 194,465 |
| 2018-09-05 | 2018-09-03 | 22.225 | 10,371 | +886 | 0.00% | 230,492 |
| 2018-08-20 | 2018-08-16 | 21.209 | 9,485 | +2,482 | 0.00% | 201,170 |
| 2018-08-14 | 2018-08-10 | 26.409 | 7,003 | +48 | 0.00% | 184,943 |
| 2018-08-13 | 2018-08-09 | 27.147 | 6,955 | -1,056 | 0.00% | 188,810 |
| 2018-08-10 | 2018-08-08 | 26.636 | 8,011 | -881 | 0.00% | 213,383 |
| 2018-08-07 | 2018-08-03 | 25.898 | 8,892 | -4,402 | 0.00% | 230,284 |
| 2018-08-06 | 2018-08-02 | 25.671 | 13,294 | +5,283 | 0.00% | 341,267 |
| 2018-08-01 | 2018-07-30 | 26.239 | 8,011 | -4,402 | 0.00% | 210,198 |
| 2018-07-31 | 2018-07-27 | 26.068 | 12,413 | -3,170 | 0.00% | 323,586 |
| 2018-07-30 | 2018-07-26 | 25.614 | 15,583 | +7,924 | 0.00% | 399,142 |
| 2018-07-20 | 2018-07-18 | 27.715 | 7,659 | -881 | 0.00% | 212,272 |
| 2018-07-16 | 2018-07-12 | 28.738 | 8,540 | -4,402 | 0.00% | 245,419 |
| 2018-06-29 | 2018-06-27 | 26.693 | 12,942 | +1,057 | 0.00% | 345,461 |
| 2018-06-21 | 2018-06-19 | 29.533 | 11,885 | -2,729 | 0.00% | 350,996 |
| 2018-06-20 | 2018-06-15 | 29.987 | 14,614 | -881 | 0.00% | 438,231 |
| 2018-06-19 | 2018-06-14 | 31.520 | 15,495 | -1,320 | 0.00% | 488,410 |
| 2018-06-15 | 2018-06-13 | 31.237 | 16,815 | -2,201 | 0.01% | 525,242 |
| 2018-06-12 | 2018-06-08 | 31.634 | 19,016 | -2,817 | 0.01% | 601,554 |
| 2018-06-11 | 2018-06-07 | 30.725 | 21,833 | -6,163 | 0.01% | 670,827 |
| 2018-06-06 | 2018-06-04 | 29.646 | 27,996 | +88 | 0.01% | 829,978 |
| 2018-06-05 | 2018-06-01 | 29.760 | 27,908 | +2,641 | 0.01% | 830,539 |
| 2018-06-04 | 2018-05-31 | 31.520 | 25,267 | +880 | 0.01% | 796,428 |
| 2018-05-31 | 2018-05-29 | 29.362 | 24,387 | -1,232 | 0.01% | 716,059 |
| 2018-05-30 | 2018-05-28 | 29.873 | 25,619 | +6,163 | 0.01% | 765,328 |
| 2018-05-29 | 2018-05-25 | 30.271 | 19,456 | +880 | 0.01% | 588,953 |
| 2018-05-17 | 2018-05-15 | 32.940 | 18,576 | +8,804 | 0.01% | 611,900 |
| 2018-05-16 | 2018-05-14 | 31.918 | 9,772 | +88 | 0.00% | 311,903 |
| 2018-05-14 | 2018-05-10 | 33.311 | 9,684 | -1,808 | 0.00% | 322,586 |
| 2018-05-11 | 2018-05-09 | 31.186 | 11,492 | +871 | 0.00% | 358,392 |
| 2018-05-10 | 2018-05-08 | 31.359 | 10,621 | +871 | 0.00% | 333,059 |
| 2018-05-08 | 2018-05-04 | 31.990 | 9,750 | +2,002 | 0.00% | 311,905 |
| 2018-04-24 | 2018-04-20 | 30.842 | 7,748 | -871 | 0.00% | 238,961 |
| 2018-04-23 | 2018-04-19 | 30.899 | 8,619 | -174 | 0.00% | 266,319 |
| 2018-04-20 | 2018-04-18 | 31.301 | 8,793 | -870 | 0.00% | 275,230 |
| 2018-04-17 | 2018-04-13 | 33.254 | 9,663 | -871 | 0.00% | 321,332 |
| 2018-04-13 | 2018-04-11 | 32.392 | 10,534 | +1,741 | 0.00% | 341,221 |
| 2018-04-12 | 2018-04-10 | 32.679 | 8,793 | +2,351 | 0.00% | 287,351 |
| 2018-04-11 | 2018-04-09 | 31.875 | 6,442 | +870 | 0.00% | 205,341 |
| 2018-04-10 | 2018-04-06 | 32.163 | 5,572 | -435 | 0.00% | 179,210 |
| 2018-04-06 | 2018-04-03 | 27.568 | 6,007 | -3,569 | 0.00% | 165,601 |
| 2018-04-03 | 2018-03-28 | 28.372 | 9,576 | +4,265 | 0.00% | 271,690 |
| 2018-03-08 | 2018-03-06 | 28.085 | 5,311 | -3,917 | 0.00% | 149,158 |
| 2018-03-06 | 2018-03-02 | 27.568 | 9,228 | -871 | 0.00% | 254,397 |
| 2018-03-05 | 2018-03-01 | 27.396 | 10,099 | -2,611 | 0.00% | 276,668 |
| 2018-03-02 | 2018-02-28 | 25.500 | 12,710 | +3,482 | 0.00% | 324,109 |
| 2018-03-01 | 2018-02-27 | 26.304 | 9,228 | +2,699 | 0.00% | 242,737 |
| 2018-02-23 | 2018-02-21 | 28.085 | 6,529 | -3,483 | 0.00% | 183,366 |
| 2018-02-22 | 2018-02-20 | 27.798 | 10,012 | -870 | 0.00% | 278,310 |
| 2018-02-13 | 2018-02-09 | 21.825 | 10,882 | -261 | 0.00% | 237,495 |
| 2018-02-02 | 2018-01-31 | 23.146 | 11,143 | +696 | 0.00% | 257,911 |
| 2018-01-29 | 2018-01-25 | 24.983 | 10,447 | +1,741 | 0.00% | 261,002 |
| 2018-01-12 | 2018-01-10 | 26.132 | 8,706 | +2,612 | 0.00% | 227,506 |
| 2018-01-05 | 2018-01-03 | 28.946 | 6,094 | -1,741 | 0.00% | 176,399 |
| 2017-12-19 | 2017-12-15 | 26.821 | 7,835 | -261 | 0.00% | 210,145 |
| 2017-12-18 | 2017-12-14 | 27.625 | 8,096 | -14,365 | 0.00% | 223,655 |
| 2017-12-15 | 2017-12-13 | 24.926 | 22,461 | +784 | 0.01% | 559,863 |
| 2017-12-14 | 2017-12-12 | 24.409 | 21,677 | +13,581 | 0.01% | 529,116 |
| 2017-12-12 | 2017-12-08 | 24.926 | 8,096 | +435 | 0.00% | 201,801 |
| 2017-12-11 | 2017-12-07 | 24.467 | 7,661 | +87 | 0.00% | 187,438 |
| 2017-12-05 | 2017-12-01 | 26.994 | 7,574 | -13,929 | 0.00% | 204,449 |
| 2017-11-28 | 2017-11-24 | 26.419 | 21,503 | +13,929 | 0.01% | 568,093 |
| 2017-11-27 | 2017-11-23 | 26.419 | 7,574 | -13,581 | 0.00% | 200,099 |
| 2017-11-22 | 2017-11-20 | 26.247 | 21,155 | +174 | 0.01% | 555,254 |
| 2017-11-20 | 2017-11-16 | 26.190 | 20,981 | +1,741 | 0.01% | 549,483 |
| 2017-10-18 | 2017-10-16 | 26.362 | 19,240 | +1,741 | 0.01% | 507,202 |
| 2017-10-17 | 2017-10-13 | 27.683 | 17,499 | +3,396 | 0.01% | 484,421 |
| 2017-10-11 | 2017-10-09 | 28.257 | 14,103 | -1,742 | 0.00% | 398,510 |
| 2017-09-22 | 2017-09-20 | 27.051 | 15,845 | -1,305 | 0.01% | 428,624 |
| 2017-09-18 | 2017-09-14 | 23.777 | 17,150 | +1,305 | 0.01% | 407,781 |
| 2017-09-06 | 2017-09-04 | 22.835 | 15,845 | +5,137 | 0.01% | 361,827 |
| 2017-09-05 | 2017-09-01 | 20.699 | 10,708 | -1,741 | 0.00% | 221,644 |
| 2017-08-30 | 2017-08-28 | 21.664 | 12,449 | -436 | 0.00% | 269,693 |
| 2017-08-22 | 2017-08-18 | 20.561 | 12,885 | +436 | 0.00% | 264,929 |
| 2017-08-21 | 2017-08-17 | 20.791 | 12,449 | +348 | 0.00% | 258,825 |
| 2017-08-18 | 2017-08-16 | 20.308 | 12,101 | +1,741 | 0.00% | 245,752 |
| 2017-08-15 | 2017-08-11 | 19.964 | 10,360 | -261 | 0.00% | 206,825 |
| 2017-08-14 | 2017-08-10 | 20.285 | 10,621 | +261 | 0.00% | 215,451 |
| 2017-08-10 | 2017-08-08 | 21.802 | 10,360 | +871 | 0.00% | 225,865 |
| 2017-08-09 | 2017-08-07 | 22.468 | 9,489 | -2,003 | 0.00% | 213,198 |
| 2017-08-08 | 2017-08-04 | 22.261 | 11,492 | +3,047 | 0.00% | 255,825 |
| 2017-08-04 | 2017-08-02 | 23.146 | 8,445 | +871 | 0.00% | 195,464 |
| 2017-08-02 | 2017-07-31 | 23.720 | 7,574 | +261 | 0.00% | 179,655 |
| 2017-07-31 | 2017-07-27 | 24.581 | 7,313 | -8,619 | 0.00% | 179,764 |
| 2017-07-27 | 2017-07-25 | 25.558 | 15,932 | +5,398 | 0.01% | 407,186 |
| 2017-07-26 | 2017-07-24 | 24.811 | 10,534 | -1,132 | 0.00% | 261,360 |
| 2017-07-25 | 2017-07-21 | 23.088 | 11,666 | +261 | 0.00% | 269,346 |
| 2017-07-24 | 2017-07-20 | 23.835 | 11,405 | -261 | 0.00% | 271,836 |
| 2017-07-21 | 2017-07-19 | 24.237 | 11,666 | -1,306 | 0.00% | 282,747 |
| 2017-07-20 | 2017-07-18 | 23.260 | 12,972 | +4,789 | 0.00% | 301,734 |
| 2017-07-18 | 2017-07-14 | 26.075 | 8,183 | -436 | 0.00% | 213,369 |
| 2017-07-17 | 2017-07-13 | 25.673 | 8,619 | +436 | 0.00% | 221,272 |
| 2017-07-14 | 2017-07-12 | 26.534 | 8,183 | +957 | 0.00% | 217,129 |
| 2017-07-13 | 2017-07-11 | 27.855 | 7,226 | +348 | 0.00% | 201,281 |
| 2017-07-12 | 2017-07-10 | 27.453 | 6,878 | -6,703 | 0.00% | 188,822 |
| 2017-07-11 | 2017-07-07 | 29.004 | 13,581 | +7,835 | 0.00% | 393,900 |
| 2017-07-07 | 2017-07-05 | 28.602 | 5,746 | -2,612 | 0.00% | 164,345 |
| 2017-07-06 | 2017-07-04 | 29.865 | 8,358 | -783 | 0.00% | 249,614 |
| 2017-07-05 | 2017-07-03 | 29.119 | 9,141 | -261 | 0.00% | 266,173 |
| 2017-07-04 | 2017-06-30 | 27.510 | 9,402 | -3,221 | 0.00% | 258,654 |
| 2017-07-03 | 2017-06-29 | 28.372 | 12,623 | +870 | 0.00% | 358,140 |
| 2017-06-30 | 2017-06-28 | 28.774 | 11,753 | +435 | 0.00% | 338,181 |
| 2017-06-29 | 2017-06-27 | 29.865 | 11,318 | +958 | 0.00% | 338,015 |
| 2017-06-28 | 2017-06-26 | 30.440 | 10,360 | +2,612 | 0.00% | 315,354 |
| 2017-06-27 | 2017-06-23 | 31.703 | 7,748 | +609 | 0.00% | 245,636 |
| 2017-06-26 | 2017-06-22 | 32.220 | 7,139 | +871 | 0.00% | 230,019 |
| 2017-06-23 | 2017-06-21 | 32.852 | 6,268 | -784 | 0.00% | 205,915 |
| 2017-06-22 | 2017-06-20 | 34.115 | 7,052 | +871 | 0.00% | 240,581 |
| 2017-06-20 | 2017-06-16 | 36.125 | 6,181 | +435 | 0.00% | 223,292 |
| 2017-06-15 | 2017-06-13 | 37.044 | 5,746 | +435 | 0.00% | 212,857 |
| 2017-06-13 | 2017-06-09 | 36.757 | 5,311 | +1,306 | 0.00% | 195,218 |
| 2017-06-09 | 2017-06-07 | 38.653 | 4,005 | +871 | 0.00% | 154,803 |
| 2017-06-05 | 2017-06-01 | 38.365 | 3,134 | +870 | 0.00% | 120,237 |
| 2017-05-15 | 2017-05-11 | 43.477 | 2,264 | -174 | 0.00% | 98,432 |
| 2017-04-12 | 2017-04-10 | 44.281 | 2,438 | -870 | 0.00% | 107,957 |
| 2017-04-11 | 2017-04-07 | 44.281 | 3,308 | -87 | 0.00% | 146,481 |
| 2017-04-10 | 2017-04-06 | 43.649 | 3,395 | +1,131 | 0.00% | 148,189 |
| 2017-03-22 | 2017-03-20 | 44.798 | 2,264 | -3,221 | 0.00% | 101,422 |
| 2017-03-06 | 2017-03-02 | 43.247 | 5,485 | -435 | 0.00% | 237,211 |
| 2017-03-02 | 2017-02-28 | 42.730 | 5,920 | +1,915 | 0.00% | 252,963 |
| 2017-03-01 | 2017-02-27 | 42.386 | 4,005 | -174 | 0.00% | 169,755 |
| 2017-02-28 | 2017-02-24 | 41.467 | 4,179 | -1,393 | 0.00% | 173,290 |
| 2017-02-23 | 2017-02-21 | 37.791 | 5,572 | +871 | 0.00% | 210,572 |
| 2017-02-16 | 2017-02-14 | 40.203 | 4,701 | +522 | 0.00% | 188,995 |
| 2017-02-14 | 2017-02-10 | 40.892 | 4,179 | +174 | 0.00% | 170,889 |
| 2017-02-13 | 2017-02-09 | 39.859 | 4,005 | +871 | 0.00% | 159,634 |
| 2017-02-07 | 2017-02-03 | 42.730 | 3,134 | -871 | 0.00% | 133,917 |
| 2017-02-06 | 2017-02-02 | 43.362 | 4,005 | -609 | 0.00% | 173,665 |
| 2017-02-03 | 2017-02-01 | 43.190 | 4,614 | -1,219 | 0.00% | 199,278 |
| 2017-02-01 | 2017-01-25 | 41.524 | 5,833 | -522 | 0.00% | 242,211 |
| 2017-01-23 | 2017-01-19 | 36.757 | 6,355 | -871 | 0.00% | 233,592 |
| 2017-01-20 | 2017-01-18 | 36.700 | 7,226 | +435 | 0.00% | 265,193 |
| 2017-01-18 | 2017-01-16 | 36.011 | 6,791 | -1,741 | 0.00% | 244,548 |
| 2017-01-17 | 2017-01-13 | 38.136 | 8,532 | -1,654 | 0.00% | 325,373 |
| 2017-01-16 | 2017-01-12 | 39.284 | 10,186 | +3,483 | 0.00% | 400,150 |
| 2017-01-10 | 2017-01-06 | 41.122 | 6,703 | +870 | 0.00% | 275,642 |
| 2017-01-09 | 2017-01-05 | 41.122 | 5,833 | +2,960 | 0.00% | 239,866 |
| 2016-12-21 | 2016-12-19 | 44.109 | 2,873 | -1,132 | 0.00% | 126,724 |
| 2016-12-20 | 2016-12-16 | 44.109 | 4,005 | -87 | 0.00% | 176,655 |
| 2016-11-24 | 2016-11-22 | 46.463 | 4,092 | -435 | 0.00% | 190,128 |
| 2016-11-15 | 2016-11-11 | 40.778 | 4,527 | -1,132 | 0.00% | 184,600 |
| 2016-11-14 | 2016-11-10 | 41.007 | 5,659 | -261 | 0.00% | 232,060 |
| 2016-11-11 | 2016-11-09 | 40.088 | 5,920 | +174 | 0.00% | 237,323 |
| 2016-11-09 | 2016-11-07 | 39.973 | 5,746 | +261 | 0.00% | 229,688 |
| 2016-10-26 | 2016-10-24 | 42.903 | 5,485 | -870 | 0.00% | 235,321 |
| 2016-10-14 | 2016-10-12 | 43.477 | 6,355 | +435 | 0.00% | 276,296 |
| 2016-10-03 | 2016-09-29 | 44.568 | 5,920 | -1,567 | 0.00% | 263,843 |
| 2016-09-26 | 2016-09-22 | 45.372 | 7,487 | +1,654 | 0.00% | 339,702 |
| 2016-09-23 | 2016-09-21 | 46.061 | 5,833 | -1,306 | 0.00% | 268,676 |
| 2016-09-22 | 2016-09-20 | 44.798 | 7,139 | +436 | 0.00% | 319,812 |
| 2016-09-20 | 2016-09-15 | 47.095 | 6,703 | +870 | 0.00% | 315,679 |
| 2016-09-15 | 2016-09-13 | 44.338 | 5,833 | +261 | 0.00% | 258,626 |
| 2016-09-13 | 2016-09-09 | 48.703 | 5,572 | +784 | 0.00% | 271,375 |
| 2016-09-12 | 2016-09-08 | 49.335 | 4,788 | +1,741 | 0.00% | 236,216 |
| 2016-09-01 | 2016-08-30 | 50.484 | 3,047 | -871 | 0.00% | 153,824 |
| 2016-08-22 | 2016-08-18 | 50.541 | 3,918 | +871 | 0.00% | 198,020 |
| 2016-08-19 | 2016-08-17 | 50.426 | 3,047 | +1,306 | 0.00% | 153,649 |
| 2016-08-12 | 2016-08-10 | 52.839 | 1,741 | -1,306 | 0.00% | 91,992 |
| 2016-08-10 | 2016-08-08 | 50.426 | 3,047 | -871 | 0.00% | 153,649 |
| 2016-08-04 | 2016-08-01 | 47.670 | 3,918 | -1,131 | 0.00% | 186,769 |
| 2016-08-03 | 2016-07-29 | 46.061 | 5,049 | +1,131 | 0.00% | 232,564 |
| 2016-07-29 | 2016-07-27 | 48.244 | 3,918 | -696 | 0.00% | 189,019 |
| 2016-07-28 | 2016-07-26 | 47.095 | 4,614 | +696 | 0.00% | 217,297 |
| 2016-07-26 | 2016-07-22 | 48.416 | 3,918 | -870 | 0.00% | 189,695 |
| 2016-07-20 | 2016-07-18 | 45.085 | 4,788 | -435 | 0.00% | 215,867 |
| 2016-07-18 | 2016-07-14 | 43.190 | 5,223 | +435 | 0.00% | 225,580 |
| 2016-07-15 | 2016-07-13 | 44.338 | 4,788 | -261 | 0.00% | 212,292 |
| 2016-07-06 | 2016-07-04 | 44.051 | 5,049 | -436 | 0.00% | 222,415 |
| 2016-07-05 | 2016-06-30 | 43.764 | 5,485 | +262 | 0.00% | 240,046 |
| 2016-06-27 | 2016-06-23 | 44.855 | 5,223 | +435 | 0.00% | 234,279 |
| 2016-06-24 | 2016-06-22 | 45.085 | 4,788 | -697 | 0.00% | 215,867 |
| 2016-06-22 | 2016-06-20 | 45.315 | 5,485 | +697 | 0.00% | 248,552 |
| 2016-06-21 | 2016-06-17 | 46.004 | 4,788 | -435 | 0.00% | 220,267 |
| 2016-06-20 | 2016-06-16 | 46.004 | 5,223 | +348 | 0.00% | 240,279 |
| 2016-06-16 | 2016-06-14 | 45.430 | 4,875 | +87 | 0.00% | 221,470 |
| 2016-06-10 | 2016-06-07 | 48.014 | 4,788 | -871 | 0.00% | 229,892 |
| 2016-05-30 | 2016-05-26 | 44.913 | 5,659 | -261 | 0.00% | 254,161 |
| 2016-05-27 | 2016-05-25 | 42.673 | 5,920 | +697 | 0.00% | 252,623 |
| 2016-05-26 | 2016-05-24 | 43.305 | 5,223 | +870 | 0.00% | 226,180 |
| 2016-05-23 | 2016-05-19 | 48.244 | 4,353 | +871 | 0.00% | 210,006 |
| 2016-05-16 | 2016-05-12 | 51.345 | 3,482 | -174 | 0.00% | 178,784 |
| 2016-05-12 | 2016-05-10 | 51.116 | 3,656 | -1,306 | 0.00% | 186,878 |
| 2016-04-26 | 2016-04-22 | 51.805 | 4,962 | -871 | 0.00% | 257,055 |
| 2016-04-22 | 2016-04-20 | 52.781 | 5,833 | -609 | 0.00% | 307,872 |
| 2016-04-19 | 2016-04-15 | 51.805 | 6,442 | -1,132 | 0.00% | 333,726 |
| 2016-04-18 | 2016-04-14 | 52.666 | 7,574 | -871 | 0.00% | 398,894 |
| 2016-04-15 | 2016-04-13 | 49.622 | 8,445 | +1,306 | 0.00% | 419,060 |
| 2016-04-14 | 2016-04-12 | 46.176 | 7,139 | +1,741 | 0.00% | 329,652 |
| 2016-04-13 | 2016-04-11 | 48.359 | 5,398 | +436 | 0.00% | 261,040 |
| 2016-04-11 | 2016-04-07 | 49.163 | 4,962 | -174 | 0.00% | 243,946 |
| 2016-04-08 | 2016-04-06 | 49.163 | 5,136 | -871 | 0.00% | 252,500 |
| 2016-04-07 | 2016-04-05 | 49.967 | 6,007 | +871 | 0.00% | 300,151 |
| 2016-04-06 | 2016-04-01 | 51.747 | 5,136 | +870 | 0.00% | 265,774 |
| 2016-03-30 | 2016-03-24 | 53.011 | 4,266 | -1,132 | 0.00% | 226,144 |
| 2016-03-29 | 2016-03-23 | 53.930 | 5,398 | +3,657 | 0.00% | 291,113 |
| 2016-03-23 | 2016-03-21 | 60.477 | 1,741 | +870 | 0.00% | 105,291 |
| 2016-03-22 | 2016-03-18 | 58.122 | 871 | -174 | 0.00% | 50,625 |
| 2016-03-16 | 2016-03-14 | 56.055 | 1,045 | -2,960 | 0.00% | 58,577 |
| 2016-03-14 | 2016-03-10 | 53.643 | 4,005 | +2,873 | 0.00% | 214,839 |
| 2016-03-11 | 2016-03-09 | 54.906 | 1,132 | -348 | 0.00% | 62,154 |
| 2016-03-04 | 2016-03-02 | 57.433 | 1,480 | -87 | 0.00% | 85,001 |
| 2016-03-03 | 2016-03-01 | 55.308 | 1,567 | -2,960 | 0.00% | 86,668 |
| 2016-03-02 | 2016-02-29 | 52.781 | 4,527 | -348 | 0.00% | 238,940 |
| 2016-03-01 | 2016-02-26 | 51.460 | 4,875 | +174 | 0.00% | 250,868 |
| 2016-02-29 | 2016-02-25 | 50.426 | 4,701 | -697 | 0.00% | 237,054 |
| 2016-02-26 | 2016-02-24 | 51.690 | 5,398 | -435 | 0.00% | 279,022 |
| 2016-02-25 | 2016-02-23 | 51.690 | 5,833 | -870 | 0.00% | 301,507 |
| 2016-02-23 | 2016-02-19 | 53.528 | 6,703 | -958 | 0.00% | 358,796 |
| 2016-02-19 | 2016-02-17 | 57.433 | 7,661 | +4,353 | 0.00% | 439,996 |
| 2016-02-18 | 2016-02-16 | 56.285 | 3,308 | -1,915 | 0.00% | 186,189 |
| 2016-02-17 | 2016-02-15 | 54.332 | 5,223 | -871 | 0.00% | 283,775 |
| 2016-02-16 | 2016-02-12 | 50.082 | 6,094 | -348 | 0.00% | 305,198 |
| 2016-02-15 | 2016-02-11 | 51.575 | 6,442 | +348 | 0.00% | 332,246 |
| 2016-02-12 | 2016-02-05 | 54.217 | 6,094 | +1,045 | 0.00% | 330,398 |
| 2016-02-03 | 2016-02-01 | 56.055 | 5,049 | +870 | 0.00% | 283,021 |
| 2016-02-02 | 2016-01-29 | 56.744 | 4,179 | +871 | 0.00% | 237,133 |
| 2016-01-29 | 2016-01-27 | 55.538 | 3,308 | +435 | 0.00% | 183,719 |
| 2016-01-26 | 2016-01-22 | 58.008 | 2,873 | -261 | 0.00% | 166,656 |
| 2016-01-25 | 2016-01-21 | 56.572 | 3,134 | -1,741 | 0.00% | 177,296 |
| 2016-01-22 | 2016-01-20 | 56.744 | 4,875 | +609 | 0.00% | 276,627 |
| 2016-01-21 | 2016-01-19 | 57.433 | 4,266 | +261 | 0.00% | 245,010 |
| 2016-01-19 | 2016-01-15 | 59.731 | 4,005 | +1,741 | 0.00% | 239,221 |
| 2016-01-18 | 2016-01-14 | 60.247 | 2,264 | +871 | 0.00% | 136,400 |
| 2016-01-15 | 2016-01-13 | 56.399 | 1,393 | +174 | 0.00% | 78,564 |
| 2016-01-14 | 2016-01-12 | 59.731 | 1,219 | -609 | 0.00% | 72,811 |
| 2016-01-13 | 2016-01-11 | 56.342 | 1,828 | -348 | 0.00% | 102,993 |
| 2016-01-12 | 2016-01-08 | 52.953 | 2,176 | -2,699 | 0.00% | 115,227 |
| 2016-01-11 | 2016-01-07 | 48.933 | 4,875 | +783 | 0.00% | 238,549 |
| 2016-01-08 | 2016-01-06 | 56.801 | 4,092 | -2,176 | 0.00% | 232,431 |
| 2016-01-07 | 2016-01-05 | 59.214 | 6,268 | +261 | 0.00% | 371,151 |
| 2016-01-05 | 2015-12-31 | 62.774 | 6,007 | -1,219 | 0.00% | 377,086 |
| 2016-01-04 | 2015-12-29 | 61.913 | 7,226 | -870 | 0.00% | 447,383 |
| 2015-12-29 | 2015-12-24 | 62.602 | 8,096 | +4,091 | 0.00% | 506,827 |
| 2015-12-28 | 2015-12-22 | 67.139 | 4,005 | +2,786 | 0.00% | 268,893 |
| 2015-12-23 | 2015-12-21 | 68.575 | 1,219 | -1,306 | 0.00% | 83,593 |
| 2015-12-22 | 2015-12-18 | 67.254 | 2,525 | +2,090 | 0.00% | 169,817 |
| 2015-12-21 | 2015-12-17 | 65.302 | 435 | -2,612 | 0.00% | 28,406 |
| 2015-12-18 | 2015-12-16 | 62.545 | 3,047 | +261 | 0.00% | 190,574 |
| 2015-12-17 | 2015-12-15 | 63.981 | 2,786 | +610 | 0.00% | 178,250 |
| 2015-12-16 | 2015-12-14 | 62.143 | 2,176 | -436 | 0.00% | 135,223 |
| 2015-12-15 | 2015-12-11 | 59.731 | 2,612 | +697 | 0.00% | 156,016 |
| 2015-12-14 | 2015-12-10 | 62.143 | 1,915 | -784 | 0.00% | 119,003 |
| 2015-12-11 | 2015-12-09 | 63.176 | 2,699 | -1,828 | 0.00% | 170,513 |
| 2015-12-08 | 2015-12-04 | 62.028 | 4,527 | +87 | 0.00% | 280,800 |
| 2015-12-07 | 2015-12-03 | 62.602 | 4,440 | +2,699 | 0.00% | 277,954 |
| 2015-12-04 | 2015-12-02 | 62.717 | 1,741 | -610 | 0.00% | 109,190 |
| 2015-12-03 | 2015-12-01 | 59.328 | 2,351 | +1,219 | 0.00% | 139,481 |
| 2015-12-02 | 2015-11-30 | 58.869 | 1,132 | -1,828 | 0.00% | 66,640 |
| 2015-12-01 | 2015-11-27 | 57.433 | 2,960 | -348 | 0.00% | 170,002 |
| 2015-11-30 | 2015-11-26 | 59.041 | 3,308 | +1,219 | 0.00% | 195,309 |
| 2015-11-27 | 2015-11-25 | 57.548 | 2,089 | -436 | 0.00% | 120,218 |
| 2015-11-26 | 2015-11-24 | 55.308 | 2,525 | -1,306 | 0.00% | 139,653 |
| 2015-11-24 | 2015-11-20 | 56.457 | 3,831 | +175 | 0.00% | 216,286 |
| 2015-11-20 | 2015-11-18 | 52.781 | 3,656 | -1,393 | 0.00% | 192,968 |
| 2015-11-19 | 2015-11-17 | 54.217 | 5,049 | +1,044 | 0.00% | 273,741 |
| 2015-11-18 | 2015-11-16 | 55.768 | 4,005 | -1,480 | 0.00% | 223,349 |
| 2015-11-17 | 2015-11-13 | 51.690 | 5,485 | -1,915 | 0.00% | 283,519 |
| 2015-11-16 | 2015-11-12 | 56.974 | 7,400 | +2,786 | 0.00% | 421,605 |
| 2015-11-13 | 2015-11-11 | 59.156 | 4,614 | +435 | 0.00% | 272,947 |
| 2015-11-12 | 2015-11-10 | 56.687 | 4,179 | -348 | 0.00% | 236,893 |
| 2015-11-11 | 2015-11-09 | 54.562 | 4,527 | +348 | 0.00% | 247,000 |
| 2015-11-10 | 2015-11-06 | 53.987 | 4,179 | +1,132 | 0.00% | 225,612 |
| 2015-11-09 | 2015-11-05 | 53.700 | 3,047 | +2,612 | 0.00% | 163,624 |
| 2015-11-06 | 2015-11-04 | 51.345 | 435 | -871 | 0.00% | 22,335 |
| 2015-11-05 | 2015-11-03 | 49.852 | 1,306 | -2,960 | 0.00% | 65,107 |
| 2015-11-03 | 2015-10-30 | 49.393 | 4,266 | +1,741 | 0.00% | 210,709 |
| 2015-11-02 | 2015-10-29 | 50.828 | 2,525 | +610 | 0.00% | 128,342 |
| 2015-10-30 | 2015-10-28 | 51.345 | 1,915 | -349 | 0.00% | 98,326 |
| 2015-10-29 | 2015-10-27 | 47.612 | 2,264 | -2,002 | 0.00% | 107,794 |
| 2015-10-28 | 2015-10-26 | 46.636 | 4,266 | +2,873 | 0.00% | 198,948 |
| 2015-10-27 | 2015-10-23 | 47.555 | 1,393 | +697 | 0.00% | 66,244 |
| 2015-10-26 | 2015-10-22 | 48.703 | 696 | -610 | 0.00% | 33,898 |
| 2015-10-23 | 2015-10-20 | 47.784 | 1,306 | -435 | 0.00% | 62,406 |
| 2015-10-22 | 2015-10-19 | 47.670 | 1,741 | -435 | 0.00% | 82,993 |
| 2015-10-20 | 2015-10-16 | 45.947 | 2,176 | +609 | 0.00% | 99,980 |
| 2015-10-19 | 2015-10-15 | 47.382 | 1,567 | -871 | 0.00% | 74,248 |
| 2015-10-14 | 2015-10-12 | 44.798 | 2,438 | +784 | 0.00% | 109,217 |
| 2015-10-13 | 2015-10-09 | 41.926 | 1,654 | -958 | 0.00% | 69,346 |
| 2015-10-12 | 2015-10-08 | 39.342 | 2,612 | 0.00% | 102,761 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy