History of CCASS shareholding
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 | 0.690 | 528,500 | +0 | 0.04% | 364,665 |
| 2025-10-13 | 2025-10-09 | 0.690 | 528,500 | +0 | 0.04% | 364,665 |
| 2025-10-10 | 2025-10-08 | 0.690 | 528,500 | +0 | 0.04% | 364,665 |
| 2025-10-09 | 2025-10-06 | 0.720 | 528,500 | +0 | 0.04% | 380,520 |
| 2025-10-08 | 2025-10-03 | 0.720 | 528,500 | +0 | 0.04% | 380,520 |
| 2025-10-06 | 2025-10-02 | 0.720 | 528,500 | +0 | 0.04% | 380,520 |
| 2025-10-03 | 2025-09-30 | 0.720 | 528,500 | +0 | 0.04% | 380,520 |
| 2025-10-02 | 2025-09-29 | 0.670 | 528,500 | +0 | 0.04% | 354,095 |
| 2025-09-30 | 2025-09-26 | 0.720 | 528,500 | +0 | 0.04% | 380,520 |
| 2025-09-29 | 2025-09-25 | 0.800 | 528,500 | +0 | 0.04% | 422,800 |
| 2025-09-26 | 2025-09-24 | 0.760 | 528,500 | +0 | 0.04% | 401,660 |
| 2025-09-25 | 2025-09-23 | 0.760 | 528,500 | +0 | 0.04% | 401,660 |
| 2025-09-24 | 2025-09-22 | 0.760 | 528,500 | +0 | 0.04% | 401,660 |
| 2025-09-23 | 2025-09-19 | 0.760 | 528,500 | +0 | 0.04% | 401,660 |
| 2025-09-22 | 2025-09-18 | 0.770 | 528,500 | +0 | 0.04% | 406,945 |
| 2025-09-19 | 2025-09-17 | 0.860 | 528,500 | +0 | 0.04% | 454,510 |
| 2025-09-18 | 2025-09-16 | 0.870 | 528,500 | +0 | 0.04% | 459,795 |
| 2025-09-17 | 2025-09-15 | 0.870 | 528,500 | +0 | 0.04% | 459,795 |
| 2025-09-16 | 2025-09-12 | 0.870 | 528,500 | +0 | 0.04% | 459,795 |
| 2025-09-15 | 2025-09-11 | 0.970 | 528,500 | +0 | 0.04% | 512,645 |
| 2025-09-12 | 2025-09-10 | 0.970 | 528,500 | +0 | 0.04% | 512,645 |
| 2025-09-11 | 2025-09-09 | 0.970 | 528,500 | +0 | 0.04% | 512,645 |
| 2025-09-10 | 2025-09-08 | 0.950 | 528,500 | +0 | 0.04% | 502,075 |
| 2025-09-09 | 2025-09-05 | 0.890 | 528,500 | +0 | 0.04% | 470,365 |
| 2025-09-08 | 2025-09-04 | 0.810 | 528,500 | +0 | 0.04% | 428,085 |
| 2025-09-05 | 2025-09-03 | 0.770 | 528,500 | +0 | 0.04% | 406,945 |
| 2025-09-04 | 2025-09-02 | 0.780 | 528,500 | +0 | 0.04% | 412,230 |
| 2025-09-03 | 2025-09-01 | 0.790 | 528,500 | +0 | 0.04% | 417,515 |
| 2025-09-02 | 2025-08-29 | 0.800 | 528,500 | +0 | 0.04% | 422,800 |
| 2025-09-01 | 2025-08-28 | 0.840 | 528,500 | +0 | 0.04% | 443,940 |
| 2025-08-29 | 2025-08-27 | 0.850 | 528,500 | +0 | 0.04% | 449,225 |
| 2025-08-28 | 2025-08-26 | 0.860 | 528,500 | +0 | 0.04% | 454,510 |
| 2025-08-27 | 2025-08-25 | 0.880 | 528,500 | +0 | 0.04% | 465,080 |
| 2025-08-26 | 2025-08-22 | 0.920 | 528,500 | +0 | 0.04% | 486,220 |
| 2025-08-25 | 2025-08-21 | 0.920 | 528,500 | +0 | 0.04% | 486,220 |
| 2025-08-22 | 2025-08-20 | 0.980 | 528,500 | +0 | 0.04% | 517,930 |
| 2025-08-21 | 2025-08-19 | 1.010 | 528,500 | +0 | 0.04% | 533,785 |
| 2025-08-20 | 2025-08-18 | 1.010 | 528,500 | +0 | 0.04% | 533,785 |
| 2025-08-19 | 2025-08-15 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-18 | 2025-08-14 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-15 | 2025-08-13 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-14 | 2025-08-12 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-13 | 2025-08-11 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-12 | 2025-08-08 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-11 | 2025-08-07 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-08 | 2025-08-06 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-07 | 2025-08-05 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-06 | 2025-08-04 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-05 | 2025-08-01 | 0.650 | 528,500 | +0 | 0.04% | 343,525 |
| 2025-08-04 | 2025-07-31 | 0.660 | 528,500 | +0 | 0.04% | 348,810 |
| 2025-08-01 | 2025-07-30 | 0.660 | 528,500 | +0 | 0.04% | 348,810 |
| 2025-07-31 | 2025-07-29 | 0.660 | 528,500 | +0 | 0.04% | 348,810 |
| 2025-07-30 | 2025-07-28 | 0.700 | 528,500 | +0 | 0.04% | 369,950 |
| 2025-07-29 | 2025-07-25 | 1.020 | 528,500 | +0 | 0.04% | 539,070 |
| 2025-07-28 | 2025-07-24 | 1.020 | 528,500 | +0 | 0.04% | 539,070 |
| 2025-07-25 | 2025-07-23 | 1.070 | 528,500 | +0 | 0.04% | 565,495 |
| 2025-07-24 | 2025-07-22 | 1.070 | 528,500 | +0 | 0.04% | 565,495 |
| 2025-07-23 | 2025-07-21 | 1.070 | 528,500 | +0 | 0.04% | 565,495 |
| 2025-07-22 | 2025-07-18 | 1.070 | 528,500 | +0 | 0.04% | 565,495 |
| 2025-07-21 | 2025-07-17 | 1.200 | 528,500 | +0 | 0.04% | 634,200 |
| 2025-07-18 | 2025-07-16 | 1.000 | 528,500 | +0 | 0.04% | 528,500 |
| 2025-07-17 | 2025-07-15 | 1.000 | 528,500 | +0 | 0.04% | 528,500 |
| 2025-07-16 | 2025-07-14 | 1.260 | 528,500 | +0 | 0.04% | 665,910 |
| 2025-07-15 | 2025-07-11 | 1.260 | 528,500 | +0 | 0.04% | 665,910 |
| 2025-07-14 | 2025-07-10 | 1.260 | 528,500 | +0 | 0.04% | 665,910 |
| 2025-07-11 | 2025-07-09 | 1.370 | 528,500 | +0 | 0.04% | 724,045 |
| 2025-07-10 | 2025-07-08 | 1.460 | 528,500 | +0 | 0.04% | 771,610 |
| 2025-07-09 | 2025-07-07 | 1.400 | 528,500 | -120,000 | 0.04% | 739,900 |
| 2025-07-08 | 2025-07-04 | 1.400 | 648,500 | -60,000 | 0.05% | 907,900 |
| 2025-02-06 | 2025-02-04 | 0.405 | 708,500 | -420,000 | 0.05% | 286,942 |
| 2024-12-16 | 2024-12-12 | 0.455 | 1,128,500 | -100,000 | 0.08% | 513,468 |
| 2024-10-08 | 2024-10-04 | 0.770 | 1,228,500 | -140,000 | 0.09% | 945,945 |
| 2024-10-07 | 2024-10-03 | 0.770 | 1,368,500 | +60,000 | 0.10% | 1,053,745 |
| 2024-10-04 | 2024-10-02 | 0.920 | 1,308,500 | -19,850 | 0.09% | 1,203,820 |
| 2024-09-04 | 2024-09-02 | 0.940 | 1,328,350 | -20,000 | 0.09% | 1,248,649 |
| 2024-09-03 | 2024-08-30 | 0.990 | 1,348,350 | -20,000 | 0.09% | 1,334,866 |
| 2024-03-14 | 2024-03-12 | 1.790 | 1,368,350 | -60,000 | 0.10% | 2,449,346 |
| 2024-03-13 | 2024-03-11 | 1.760 | 1,428,350 | -20,000 | 0.10% | 2,513,896 |
| 2023-08-01 | 2023-07-28 | 0.630 | 1,448,350 | +46,700 | 0.10% | 912,460 |
| 2023-07-31 | 2023-07-27 | 0.450 | 1,401,650 | -128,243,350 | 0.10% | 630,742 |
| 2023-07-18 | 2023-07-13 | 1.200 | 129,645,000 | +128,301,650 | 114.07% | 155,574,000 |
| 2023-07-12 | 2023-07-10 | 1.200 | 1,343,350 | -6,000 | 1.18% | 1,612,020 |
| 2023-07-11 | 2023-07-07 | 1.200 | 1,349,350 | -41,300 | 1.19% | 1,619,220 |
| 2023-07-10 | 2023-07-06 | 1.300 | 1,390,650 | -8,100 | 1.22% | 1,807,845 |
| 2023-07-03 | 2023-06-29 | 1.300 | 1,398,750 | -3,750 | 1.23% | 1,818,375 |
| 2023-06-26 | 2023-06-21 | 1.500 | 1,402,500 | -50 | 1.23% | 2,103,750 |
| 2023-06-23 | 2023-06-20 | 1.500 | 1,402,550 | -5,750 | 1.23% | 2,103,825 |
| 2023-06-21 | 2023-06-19 | 1.500 | 1,408,300 | -50 | 1.24% | 2,112,450 |
| 2023-04-21 | 2023-04-19 | 1.100 | 1,408,350 | +500 | 1.24% | 1,549,185 |
| 2023-02-14 | 2023-02-10 | 1.600 | 1,407,850 | +20,000 | 1.24% | 2,252,560 |
| 2022-12-13 | 2022-12-09 | 1.300 | 1,387,850 | -16,650 | 1.22% | 1,804,205 |
| 2022-12-12 | 2022-12-08 | 1.300 | 1,404,500 | +10,000 | 1.24% | 1,825,850 |
| 2022-12-05 | 2022-12-01 | 1.400 | 1,394,500 | +300 | 1.23% | 1,952,300 |
| 2022-12-02 | 2022-11-30 | 1.300 | 1,394,200 | +100,000 | 1.23% | 1,812,460 |
| 2022-12-01 | 2022-11-29 | 1.300 | 1,294,200 | +132,950 | 1.14% | 1,682,460 |
| 2022-11-21 | 2022-11-17 | 1.200 | 1,161,250 | +50,000 | 1.02% | 1,393,500 |
| 2022-11-18 | 2022-11-16 | 1.200 | 1,111,250 | +40,000 | 0.98% | 1,333,500 |
| 2022-11-17 | 2022-11-15 | 1.200 | 1,071,250 | +60,000 | 0.94% | 1,285,500 |
| 2022-11-16 | 2022-11-14 | 1.300 | 1,011,250 | +3,200 | 0.89% | 1,314,625 |
| 2022-11-15 | 2022-11-11 | 1.100 | 1,008,050 | +120,000 | 0.89% | 1,108,855 |
| 2022-11-14 | 2022-11-10 | 1.000 | 888,050 | +20,000 | 0.78% | 888,050 |
| 2022-11-09 | 2022-11-07 | 1.000 | 868,050 | +10,000 | 0.76% | 868,050 |
| 2022-11-08 | 2022-11-04 | 1.000 | 858,050 | +30,000 | 0.75% | 858,050 |
| 2022-09-15 | 2022-09-13 | 1.400 | 828,050 | -950 | 0.73% | 1,159,270 |
| 2022-06-28 | 2022-06-24 | 1.700 | 829,000 | +2,500 | 0.73% | 1,409,300 |
| 2022-06-21 | 2022-06-17 | 1.700 | 826,500 | +59,600 | 0.73% | 1,405,050 |
| 2022-06-16 | 2022-06-14 | 1.600 | 766,900 | +37,100 | 0.67% | 1,227,040 |
| 2022-06-15 | 2022-06-13 | 1.800 | 729,800 | +9,600 | 0.64% | 1,313,640 |
| 2022-06-14 | 2022-06-10 | 1.700 | 720,200 | +46,750 | 0.63% | 1,224,340 |
| 2022-05-19 | 2022-05-17 | 1.500 | 673,450 | +196,350 | 0.59% | 1,010,175 |
| 2022-05-18 | 2022-05-16 | 2.000 | 477,100 | +3,250 | 0.42% | 954,200 |
| 2022-01-13 | 2022-01-11 | 1.500 | 473,850 | +1,000 | 0.42% | 710,775 |
| 2021-12-06 | 2021-12-02 | 2.100 | 472,850 | +900 | 0.42% | 992,985 |
| 2021-11-30 | 2021-11-26 | 2.800 | 471,950 | +100 | 0.42% | 1,321,460 |
| 2021-06-04 | 2021-06-02 | 2.000 | 471,850 | -9,000 | 0.42% | 943,700 |
| 2021-03-30 | 2021-03-26 | 2.000 | 480,850 | +58,500 | 0.42% | 961,700 |
| 2021-03-25 | 2021-03-23 | 2.200 | 422,350 | -1,300 | 0.37% | 929,170 |
| 2021-03-15 | 2021-03-11 | 3.000 | 423,650 | +200 | 0.37% | 1,270,950 |
| 2021-03-09 | 2021-03-05 | 3.100 | 423,450 | +80,900 | 0.37% | 1,312,695 |
| 2021-03-08 | 2021-03-04 | 3.300 | 342,550 | +13,100 | 0.30% | 1,130,415 |
| 2021-03-05 | 2021-03-03 | 3.100 | 329,450 | +97,200 | 0.29% | 1,021,295 |
| 2021-03-01 | 2021-02-25 | 3.500 | 232,250 | +4,500 | 0.20% | 812,875 |
| 2021-02-26 | 2021-02-24 | 3.500 | 227,750 | +1,100 | 0.20% | 797,125 |
| 2021-02-19 | 2021-02-17 | 3.900 | 226,650 | -1,250 | 0.20% | 883,935 |
| 2021-01-06 | 2021-01-04 | 3.400 | 227,900 | +10,000 | 0.20% | 774,860 |
| 2020-12-17 | 2020-12-15 | 3.200 | 217,900 | -2,000 | 0.19% | 697,280 |
| 2020-12-10 | 2020-12-08 | 3.700 | 219,900 | +2,350 | 0.19% | 813,630 |
| 2020-11-24 | 2020-11-20 | 4.200 | 217,550 | -11,600 | 0.19% | 913,710 |
| 2020-09-16 | 2020-09-14 | 6.000 | 229,150 | -4,950 | 0.20% | 1,374,900 |
| 2020-09-01 | 2020-08-28 | 7.200 | 234,100 | +500 | 0.21% | 1,685,520 |
| 2020-08-26 | 2020-08-24 | 7.200 | 233,600 | +750 | 0.21% | 1,681,920 |
| 2020-07-15 | 2020-07-13 | 8.200 | 232,850 | +15,350 | 0.20% | 1,909,370 |
| 2020-07-10 | 2020-07-08 | 9.000 | 217,500 | +500 | 0.19% | 1,957,500 |
| 2020-06-10 | 2020-06-08 | 7.500 | 217,000 | +4,600 | 0.19% | 1,627,500 |
| 2020-04-14 | 2020-04-08 | 9.000 | 212,400 | -12,000 | 0.19% | 1,911,600 |
| 2020-04-08 | 2020-04-06 | 9.200 | 224,400 | +700 | 0.20% | 2,064,480 |
| 2020-04-06 | 2020-04-02 | 9.200 | 223,700 | +17,000 | 0.20% | 2,058,040 |
| 2020-03-31 | 2020-03-27 | 10.000 | 206,700 | +150 | 0.18% | 2,067,000 |
| 2020-03-12 | 2020-03-10 | 11.300 | 206,550 | -1,250 | 0.18% | 2,334,015 |
| 2020-03-11 | 2020-03-09 | 11.300 | 207,800 | +850 | 0.18% | 2,348,140 |
| 2020-03-05 | 2020-03-03 | 11.900 | 206,950 | -6,450 | 0.18% | 2,462,705 |
| 2020-03-03 | 2020-02-28 | 11.800 | 213,400 | +12,300 | 0.19% | 2,518,120 |
| 2020-02-03 | 2020-01-30 | 12.300 | 201,100 | +12,000 | 0.18% | 2,473,530 |
| 2020-01-30 | 2020-01-24 | 13.700 | 189,100 | -1,800 | 0.17% | 2,590,670 |
| 2020-01-29 | 2020-01-22 | 13.500 | 190,900 | +5,000 | 0.17% | 2,577,150 |
| 2020-01-23 | 2020-01-21 | 13.400 | 185,900 | -7,700 | 0.16% | 2,491,060 |
| 2020-01-22 | 2020-01-20 | 13.500 | 193,600 | +16,400 | 0.17% | 2,613,600 |
| 2020-01-21 | 2020-01-17 | 14.300 | 177,200 | -1,500 | 0.16% | 2,533,960 |
| 2020-01-20 | 2020-01-16 | 14.400 | 178,700 | +6,850 | 0.16% | 2,573,280 |
| 2020-01-16 | 2020-01-14 | 14.700 | 171,850 | +20,800 | 0.15% | 2,526,195 |
| 2020-01-15 | 2020-01-13 | 16.300 | 151,050 | -19,800 | 0.13% | 2,462,115 |
| 2020-01-14 | 2020-01-10 | 17.100 | 170,850 | +15,550 | 0.15% | 2,921,535 |
| 2020-01-13 | 2020-01-09 | 16.800 | 155,300 | +8,000 | 0.14% | 2,609,040 |
| 2020-01-10 | 2020-01-08 | 15.500 | 147,300 | +4,700 | 0.13% | 2,283,150 |
| 2020-01-09 | 2020-01-07 | 16.000 | 142,600 | +49,950 | 0.13% | 2,281,600 |
| 2020-01-08 | 2020-01-06 | 16.800 | 92,650 | +2,450 | 0.08% | 1,556,520 |
| 2020-01-07 | 2020-01-03 | 16.800 | 90,200 | -3,150 | 0.08% | 1,515,360 |
| 2020-01-06 | 2020-01-02 | 17.700 | 93,350 | -33,000 | 0.08% | 1,652,295 |
| 2020-01-03 | 2019-12-31 | 14.800 | 126,350 | +8,600 | 0.11% | 1,869,980 |
| 2020-01-02 | 2019-12-27 | 13.500 | 117,750 | +20,000 | 0.10% | 1,589,625 |
| 2019-12-30 | 2019-12-24 | 13.800 | 97,750 | +7,800 | 0.09% | 1,348,950 |
| 2019-12-27 | 2019-12-20 | 15.500 | 89,950 | +2,250 | 0.08% | 1,394,225 |
| 2019-12-23 | 2019-12-19 | 14.900 | 87,700 | +6,000 | 0.08% | 1,306,730 |
| 2019-12-20 | 2019-12-18 | 17.400 | 81,700 | -25,100 | 0.07% | 1,421,580 |
| 2019-12-19 | 2019-12-17 | 18.400 | 106,800 | +6,900 | 0.09% | 1,965,120 |
| 2019-12-16 | 2019-12-12 | 13.400 | 99,900 | +4,750 | 0.09% | 1,338,660 |
| 2019-12-12 | 2019-12-10 | 12.200 | 95,150 | +8,600 | 0.08% | 1,160,830 |
| 2019-12-11 | 2019-12-09 | 14.300 | 86,550 | -200 | 0.08% | 1,237,665 |
| 2019-12-06 | 2019-12-04 | 10.200 | 86,750 | -300 | 0.08% | 884,850 |
| 2019-11-22 | 2019-11-20 | 10.700 | 87,050 | -1,000 | 0.08% | 931,435 |
| 2019-11-11 | 2019-11-07 | 11.800 | 88,050 | +1,000 | 0.08% | 1,038,990 |
| 2019-10-18 | 2019-10-16 | 16.800 | 87,050 | -400 | 0.08% | 1,462,440 |
| 2019-10-17 | 2019-10-15 | 17.500 | 87,450 | -14,800 | 0.08% | 1,530,375 |
| 2019-10-16 | 2019-10-14 | 18.000 | 102,250 | +12,100 | 0.09% | 1,840,500 |
| 2019-10-15 | 2019-10-11 | 17.700 | 90,150 | +34,400 | 0.08% | 1,595,655 |
| 2019-10-14 | 2019-10-10 | 9.500 | 55,750 | +16,400 | 0.05% | 529,625 |
| 2019-09-30 | 2019-09-26 | 48.000 | 39,350 | -4,200 | 0.03% | 1,888,800 |
| 2019-09-27 | 2019-09-25 | 47.000 | 43,550 | -6,550 | 0.04% | 2,046,850 |
| 2019-09-12 | 2019-09-10 | 47.000 | 50,100 | -2,600 | 0.04% | 2,354,700 |
| 2019-09-09 | 2019-09-05 | 50.000 | 52,700 | -200 | 0.05% | 2,635,000 |
| 2019-09-06 | 2019-09-04 | 50.000 | 52,900 | -1,050 | 0.05% | 2,645,000 |
| 2019-07-11 | 2019-07-09 | 50.000 | 53,950 | +1,000 | 0.05% | 2,697,500 |
| 2019-07-10 | 2019-07-08 | 50.000 | 52,950 | -1,000 | 0.05% | 2,647,500 |
| 2019-07-05 | 2019-07-03 | 50.000 | 53,950 | +700 | 0.05% | 2,697,500 |
| 2019-07-03 | 2019-06-28 | 50.000 | 53,250 | -1,000 | 0.05% | 2,662,500 |
| 2019-06-26 | 2019-06-24 | 50.000 | 54,250 | +1,200 | 0.05% | 2,712,500 |
| 2019-06-24 | 2019-06-20 | 50.000 | 53,050 | +1,000 | 0.05% | 2,652,500 |
| 2019-06-20 | 2019-06-18 | 50.000 | 52,050 | -150 | 0.05% | 2,602,500 |
| 2019-06-18 | 2019-06-14 | 50.000 | 52,200 | +50 | 0.05% | 2,610,000 |
| 2019-06-17 | 2019-06-13 | 58.000 | 52,150 | -2,850 | 0.05% | 3,024,700 |
| 2019-04-12 | 2019-04-10 | 53.000 | 55,000 | -50 | 0.05% | 2,915,000 |
| 2019-03-22 | 2019-03-20 | 59.000 | 55,050 | +1,250 | 0.05% | 3,247,950 |
| 2019-03-21 | 2019-03-19 | 57.000 | 53,800 | +2,000 | 0.05% | 3,066,600 |
| 2019-03-19 | 2019-03-15 | 58.000 | 51,800 | +2,250 | 0.05% | 3,004,400 |
| 2019-03-18 | 2019-03-14 | 58.000 | 49,550 | +700 | 0.04% | 2,873,900 |
| 2019-02-22 | 2019-02-20 | 60.000 | 48,850 | +150 | 0.04% | 2,931,000 |
| 2018-12-13 | 2018-12-11 | 79.000 | 48,700 | -250 | 0.04% | 3,847,300 |
| 2018-12-06 | 2018-12-04 | 82.000 | 48,950 | -200 | 0.04% | 4,013,900 |
| 2018-11-30 | 2018-11-28 | 84.000 | 49,150 | -1,000 | 0.04% | 4,128,600 |
| 2018-11-06 | 2018-11-02 | 89.000 | 50,150 | -5,000 | 0.04% | 4,463,350 |
| 2018-10-29 | 2018-10-25 | 85.000 | 55,150 | -150 | 0.05% | 4,687,750 |
| 2018-10-03 | 2018-09-28 | 81.000 | 55,300 | +300 | 0.05% | 4,479,300 |
| 2018-10-02 | 2018-09-27 | 80.000 | 55,000 | -200 | 0.05% | 4,400,000 |
| 2018-09-26 | 2018-09-21 | 84.000 | 55,200 | -2,500 | 0.05% | 4,636,800 |
| 2018-09-21 | 2018-09-19 | 87.000 | 57,700 | -1,050 | 0.05% | 5,019,900 |
| 2018-09-18 | 2018-09-14 | 87.000 | 58,750 | +200 | 0.05% | 5,111,250 |
| 2018-08-27 | 2018-08-23 | 96.000 | 58,550 | -400 | 0.05% | 5,620,800 |
| 2018-08-03 | 2018-08-01 | 105.000 | 58,950 | -2,500 | 0.05% | 6,189,750 |
| 2018-07-30 | 2018-07-26 | 105.000 | 61,450 | +50 | 0.05% | 6,452,250 |
| 2018-07-13 | 2018-07-11 | 104.000 | 61,400 | +100 | 0.05% | 6,385,600 |
| 2018-07-12 | 2018-07-10 | 100.000 | 61,300 | +700 | 0.05% | 6,130,000 |
| 2018-07-10 | 2018-07-06 | 108.000 | 60,600 | +200 | 0.05% | 6,544,800 |
| 2018-07-05 | 2018-07-03 | 116.000 | 60,400 | +1,100 | 0.05% | 7,006,400 |
| 2018-07-04 | 2018-06-29 | 116.000 | 59,300 | -500 | 0.05% | 6,878,800 |
| 2018-07-03 | 2018-06-28 | 118.000 | 59,800 | -400 | 0.05% | 7,056,400 |
| 2018-06-29 | 2018-06-27 | 123.000 | 60,200 | +400 | 0.05% | 7,404,600 |
| 2018-06-25 | 2018-06-21 | 120.000 | 59,800 | -450 | 0.05% | 7,176,000 |
| 2018-06-19 | 2018-06-14 | 131.000 | 60,250 | -200 | 0.05% | 7,892,750 |
| 2018-06-13 | 2018-06-11 | 137.000 | 60,450 | -850 | 0.05% | 8,281,650 |
| 2018-06-11 | 2018-06-07 | 125.000 | 61,300 | +50 | 0.05% | 7,662,500 |
| 2018-05-30 | 2018-05-28 | 125.000 | 61,250 | +800 | 0.06% | 7,656,250 |
| 2018-05-25 | 2018-05-23 | 120.000 | 60,450 | +1,450 | 0.06% | 7,254,000 |
| 2018-05-18 | 2018-05-16 | 123.000 | 59,000 | -200 | 0.05% | 7,257,000 |
| 2018-05-17 | 2018-05-15 | 126.000 | 59,200 | +1,600 | 0.05% | 7,459,200 |
| 2018-05-14 | 2018-05-10 | 125.000 | 57,600 | +600 | 0.05% | 7,200,000 |
| 2018-05-10 | 2018-05-08 | 132.000 | 57,000 | +400 | 0.05% | 7,524,000 |
| 2018-05-09 | 2018-05-07 | 135.000 | 56,600 | +200 | 0.05% | 7,641,000 |
| 2018-05-08 | 2018-05-04 | 134.000 | 56,400 | +200 | 0.05% | 7,557,600 |
| 2018-05-07 | 2018-05-03 | 137.000 | 56,200 | -200 | 0.05% | 7,699,400 |
| 2018-04-25 | 2018-04-23 | 136.000 | 56,400 | +200 | 0.05% | 7,670,400 |
| 2018-04-24 | 2018-04-20 | 134.000 | 56,200 | +200 | 0.05% | 7,530,800 |
| 2018-04-23 | 2018-04-19 | 131.000 | 56,000 | +600 | 0.05% | 7,336,000 |
| 2018-04-20 | 2018-04-18 | 125.000 | 55,400 | +3,000 | 0.05% | 6,925,000 |
| 2018-04-18 | 2018-04-16 | 147.000 | 52,400 | +200 | 0.05% | 7,702,800 |
| 2018-04-11 | 2018-04-09 | 142.000 | 52,200 | +400 | 0.05% | 7,412,400 |
| 2018-04-10 | 2018-04-06 | 145.000 | 51,800 | +400 | 0.05% | 7,511,000 |
| 2018-04-09 | 2018-04-04 | 145.000 | 51,400 | +200 | 0.05% | 7,453,000 |
| 2018-04-06 | 2018-04-03 | 148.000 | 51,200 | +1,800 | 0.05% | 7,577,600 |
| 2018-03-29 | 2018-03-27 | 152.000 | 49,400 | +400 | 0.05% | 7,508,800 |
| 2018-03-27 | 2018-03-23 | 143.000 | 49,000 | -400 | 0.05% | 7,007,000 |
| 2018-03-26 | 2018-03-22 | 145.000 | 49,400 | +800 | 0.05% | 7,163,000 |
| 2018-03-23 | 2018-03-21 | 149.000 | 48,600 | +2,000 | 0.05% | 7,241,400 |
| 2018-03-22 | 2018-03-20 | 150.000 | 46,600 | +400 | 0.04% | 6,990,000 |
| 2018-03-20 | 2018-03-16 | 145.000 | 46,200 | +1,400 | 0.04% | 6,699,000 |
| 2018-03-19 | 2018-03-15 | 168.000 | 44,800 | -400 | 0.04% | 7,526,400 |
| 2018-03-16 | 2018-03-14 | 177.000 | 45,200 | -1,400 | 0.04% | 8,000,400 |
| 2018-03-15 | 2018-03-13 | 157.000 | 46,600 | -800 | 0.04% | 7,316,200 |
| 2018-03-14 | 2018-03-12 | 149.000 | 47,400 | -1,800 | 0.05% | 7,062,600 |
| 2018-03-13 | 2018-03-09 | 144.000 | 49,200 | -1,400 | 0.05% | 7,084,800 |
| 2018-03-09 | 2018-03-07 | 135.000 | 50,600 | -600 | 0.05% | 6,831,000 |
| 2018-03-07 | 2018-03-05 | 139.000 | 51,200 | -1,000 | 0.05% | 7,116,800 |
| 2018-03-06 | 2018-03-02 | 137.000 | 52,200 | -400 | 0.05% | 7,151,400 |
| 2018-03-05 | 2018-03-01 | 139.000 | 52,600 | -800 | 0.05% | 7,311,400 |
| 2018-02-26 | 2018-02-22 | 117.000 | 53,400 | +400 | 0.05% | 6,247,800 |
| 2018-02-13 | 2018-02-09 | 118.000 | 53,000 | +200 | 0.05% | 6,254,000 |
| 2018-02-08 | 2018-02-06 | 126.000 | 52,800 | +200 | 0.05% | 6,652,800 |
| 2018-02-07 | 2018-02-05 | 135.000 | 52,600 | +1,000 | 0.05% | 7,101,000 |
| 2018-02-02 | 2018-01-31 | 144.000 | 51,600 | -200 | 0.05% | 7,430,400 |
| 2018-01-30 | 2018-01-26 | 145.000 | 51,800 | +200 | 0.05% | 7,511,000 |
| 2018-01-26 | 2018-01-24 | 146.000 | 51,600 | +200 | 0.05% | 7,533,600 |
| 2018-01-25 | 2018-01-23 | 145.000 | 51,400 | +1,000 | 0.05% | 7,453,000 |
| 2018-01-24 | 2018-01-22 | 139.000 | 50,400 | +3,600 | 0.05% | 7,005,600 |
| 2018-01-18 | 2018-01-16 | 135.000 | 46,800 | +200 | 0.04% | 6,318,000 |
| 2018-01-17 | 2018-01-15 | 135.000 | 46,600 | +1,600 | 0.04% | 6,291,000 |
| 2018-01-16 | 2018-01-12 | 143.000 | 45,000 | +200 | 0.04% | 6,435,000 |
| 2018-01-15 | 2018-01-11 | 148.000 | 44,800 | -1,000 | 0.04% | 6,630,400 |
| 2018-01-11 | 2018-01-09 | 138.000 | 45,800 | +400 | 0.04% | 6,320,400 |
| 2018-01-02 | 2017-12-28 | 125.000 | 45,400 | +400 | 0.04% | 5,675,000 |
| 2017-12-29 | 2017-12-27 | 128.000 | 45,000 | +200 | 0.04% | 5,760,000 |
| 2017-12-27 | 2017-12-21 | 130.000 | 44,800 | +1,200 | 0.04% | 5,824,000 |
| 2017-12-22 | 2017-12-20 | 130.000 | 43,600 | -2,200 | 0.04% | 5,668,000 |
| 2017-12-12 | 2017-12-08 | 125.000 | 45,800 | +400 | 0.04% | 5,725,000 |
| 2017-12-08 | 2017-12-06 | 123.000 | 45,400 | +800 | 0.04% | 5,584,200 |
| 2017-12-06 | 2017-12-04 | 121.000 | 44,600 | +200 | 0.04% | 5,396,600 |
| 2017-12-05 | 2017-12-01 | 124.000 | 44,400 | +200 | 0.04% | 5,505,600 |
| 2017-12-04 | 2017-11-30 | 139.000 | 44,200 | -600 | 0.04% | 6,143,800 |
| 2017-11-29 | 2017-11-27 | 130.000 | 44,800 | -200 | 0.34% | 5,824,000 |
| 2017-11-28 | 2017-11-24 | 129.000 | 45,000 | +1,000 | 0.34% | 5,805,000 |
| 2017-11-27 | 2017-11-23 | 126.000 | 44,000 | +200 | 0.33% | 5,544,000 |
| 2017-11-24 | 2017-11-22 | 124.000 | 43,800 | +1,000 | 0.33% | 5,431,200 |
| 2017-11-22 | 2017-11-20 | 128.000 | 42,800 | +1,800 | 0.32% | 5,478,400 |
| 2017-11-21 | 2017-11-17 | 116.000 | 41,000 | +3,000 | 0.31% | 4,756,000 |
| 2017-11-20 | 2017-11-16 | 102.000 | 38,000 | +800 | 0.29% | 3,876,000 |
| 2017-11-14 | 2017-11-10 | 102.000 | 37,200 | +200 | 0.28% | 3,794,400 |
| 2017-11-08 | 2017-11-06 | 99.000 | 37,000 | +600 | 0.28% | 3,663,000 |
| 2017-11-07 | 2017-11-03 | 99.000 | 36,400 | +200 | 0.28% | 3,603,600 |
| 2017-11-02 | 2017-10-31 | 101.000 | 36,200 | +800 | 0.27% | 3,656,200 |
| 2017-11-01 | 2017-10-30 | 104.000 | 35,400 | -3,000 | 0.27% | 3,681,600 |
| 2017-10-31 | 2017-10-27 | 92.000 | 38,400 | -3,400 | 0.29% | 3,532,800 |
| 2017-10-30 | 2017-10-26 | 111.000 | 41,800 | +400 | 0.32% | 4,639,800 |
| 2017-10-27 | 2017-10-25 | 115.000 | 41,400 | -3,600 | 0.31% | 4,761,000 |
| 2017-10-25 | 2017-10-23 | 117.000 | 45,000 | +5,000 | 0.34% | 5,265,000 |
| 2017-10-24 | 2017-10-20 | 123.000 | 40,000 | -2,000 | 0.30% | 4,920,000 |
| 2017-10-23 | 2017-10-19 | 106.000 | 42,000 | -600 | 0.32% | 4,452,000 |
| 2017-10-20 | 2017-10-18 | 136.000 | 42,600 | -1,400 | 0.32% | 5,793,600 |
| 2017-10-19 | 2017-10-17 | 119.000 | 44,000 | -800 | 0.33% | 5,236,000 |
| 2017-10-17 | 2017-10-13 | 106.000 | 44,800 | +200 | 0.34% | 4,748,800 |
| 2017-10-16 | 2017-10-12 | 100.000 | 44,600 | +200 | 0.34% | 4,460,000 |
| 2017-10-13 | 2017-10-11 | 97.000 | 44,400 | +800 | 0.34% | 4,306,800 |
| 2017-10-11 | 2017-10-09 | 94.000 | 43,600 | -4,200 | 0.33% | 4,098,400 |
| 2017-10-09 | 2017-10-04 | 78.000 | 47,800 | +1,200 | 0.36% | 3,728,400 |
| 2017-10-04 | 2017-09-29 | 75.000 | 46,600 | -4,000 | 0.35% | 3,495,000 |
| 2017-09-22 | 2017-09-20 | 59.000 | 50,600 | +6,000 | 0.38% | 2,985,400 |
| 2017-05-25 | 2017-05-23 | 59.000 | 44,600 | +1,800 | 0.34% | 2,631,400 |
| 2017-04-11 | 2017-04-07 | 62.000 | 42,800 | +400 | 0.32% | 2,653,600 |
| 2017-04-10 | 2017-04-06 | 62.000 | 42,400 | -1,800 | 0.32% | 2,628,800 |
| 2017-02-23 | 2017-02-21 | 57.000 | 44,200 | +1,800 | 0.33% | 2,519,400 |
| 2017-02-20 | 2017-02-16 | 59.000 | 42,400 | -1,000 | 0.32% | 2,501,600 |
| 2017-02-08 | 2017-02-06 | 58.000 | 43,400 | +1,000 | 0.33% | 2,517,200 |
| 2016-12-02 | 2016-11-30 | 59.000 | 42,400 | +1,200 | 0.32% | 2,501,600 |
| 2016-11-24 | 2016-11-22 | 60.000 | 41,200 | +2,200 | 0.31% | 2,472,000 |
| 2016-11-23 | 2016-11-21 | 61.000 | 39,000 | +2,000 | 0.30% | 2,379,000 |
| 2016-11-09 | 2016-11-07 | 63.000 | 37,000 | +1,000 | 0.28% | 2,331,000 |
| 2016-10-26 | 2016-10-24 | 62.000 | 36,000 | -800 | 0.27% | 2,232,000 |
| 2016-08-16 | 2016-08-12 | 57.000 | 36,800 | +600 | 0.28% | 2,097,600 |
| 2016-08-11 | 2016-08-09 | 61.000 | 36,200 | +800 | 0.27% | 2,208,200 |
| 2016-08-05 | 2016-08-03 | 61.000 | 35,400 | +200 | 0.27% | 2,159,400 |
| 2016-08-03 | 2016-07-29 | 59.000 | 35,200 | -200 | 0.27% | 2,076,800 |
| 2016-08-01 | 2016-07-28 | 54.000 | 35,400 | +600 | 0.27% | 1,911,600 |
| 2016-07-29 | 2016-07-27 | 57.000 | 34,800 | +1,000 | 0.26% | 1,983,600 |
| 2016-07-28 | 2016-07-26 | 60.000 | 33,800 | +600 | 0.26% | 2,028,000 |
| 2016-07-27 | 2016-07-25 | 62.000 | 33,200 | +600 | 0.25% | 2,058,400 |
| 2016-07-21 | 2016-07-19 | 62.000 | 32,600 | -600 | 0.25% | 2,021,200 |
| 2016-06-28 | 2016-06-24 | 66.000 | 33,200 | -200 | 0.25% | 2,191,200 |
| 2016-06-10 | 2016-06-07 | 67.000 | 33,400 | -400 | 0.25% | 2,237,800 |
| 2016-06-03 | 2016-06-01 | 68.000 | 33,800 | -200 | 0.26% | 2,298,400 |
| 2016-05-31 | 2016-05-27 | 68.000 | 34,000 | +800 | 0.26% | 2,312,000 |
| 2016-05-30 | 2016-05-26 | 70.000 | 33,200 | -1,600 | 0.25% | 2,324,000 |
| 2016-05-10 | 2016-05-06 | 64.000 | 34,800 | +400 | 0.26% | 2,227,200 |
| 2016-04-26 | 2016-04-22 | 69.000 | 34,400 | -600 | 0.26% | 2,373,600 |
| 2016-04-25 | 2016-04-21 | 70.000 | 35,000 | -200 | 0.26% | 2,450,000 |
| 2016-04-22 | 2016-04-20 | 69.000 | 35,200 | -200 | 0.27% | 2,428,800 |
| 2016-04-12 | 2016-04-08 | 68.000 | 35,400 | +2,400 | 0.27% | 2,407,200 |
| 2016-04-11 | 2016-04-07 | 69.000 | 33,000 | -2,800 | 0.25% | 2,277,000 |
| 2016-04-07 | 2016-04-05 | 63.000 | 35,800 | -1,800 | 0.27% | 2,255,400 |
| 2016-04-06 | 2016-04-01 | 57.000 | 37,600 | +2,200 | 0.28% | 2,143,200 |
| 2016-04-05 | 2016-03-31 | 57.000 | 35,400 | -400 | 0.27% | 2,017,800 |
| 2016-03-30 | 2016-03-24 | 54.000 | 35,800 | +8,000 | 0.27% | 1,933,200 |
| 2016-03-23 | 2016-03-21 | 46.500 | 27,800 | -800 | 0.21% | 1,292,700 |
| 2016-03-22 | 2016-03-18 | 46.000 | 28,600 | +8,600 | 0.22% | 1,315,600 |
| 2016-03-21 | 2016-03-17 | 46.000 | 20,000 | +5,000 | 0.15% | 920,000 |
| 2016-03-18 | 2016-03-16 | 45.000 | 15,000 | +1,400 | 0.11% | 675,000 |
| 2016-03-16 | 2016-03-14 | 46.000 | 13,600 | +800 | 0.10% | 625,600 |
| 2016-03-15 | 2016-03-11 | 45.000 | 12,800 | +1,200 | 0.10% | 576,000 |
| 2016-03-11 | 2016-03-09 | 41.000 | 11,600 | +600 | 0.09% | 475,600 |
| 2016-01-25 | 2016-01-21 | 40.500 | 11,000 | +600 | 0.08% | 445,500 |
| 2016-01-22 | 2016-01-20 | 40.500 | 10,400 | +3,200 | 0.08% | 421,200 |
| 2016-01-21 | 2016-01-19 | 41.000 | 7,200 | +2,000 | 0.05% | 295,200 |
| 2016-01-11 | 2016-01-07 | 40.500 | 5,200 | +400 | 0.04% | 210,600 |
| 2016-01-05 | 2015-12-31 | 43.500 | 4,800 | +400 | 0.04% | 208,800 |
| 2015-12-29 | 2015-12-24 | 45.500 | 4,400 | +200 | 0.03% | 200,200 |
| 2015-12-18 | 2015-12-16 | 57.000 | 4,200 | -200 | 0.03% | 239,400 |
| 2015-12-16 | 2015-12-14 | 49.500 | 4,400 | -2,000 | 0.03% | 217,800 |
| 2015-12-15 | 2015-12-11 | 48.500 | 6,400 | +1,600 | 0.05% | 310,400 |
| 2015-11-05 | 2015-11-03 | 45.000 | 4,800 | -200 | 0.04% | 216,000 |
| 2015-11-03 | 2015-10-30 | 44.000 | 5,000 | +200 | 0.04% | 220,000 |
| 2015-11-02 | 2015-10-29 | 45.000 | 4,800 | +600 | 0.04% | 216,000 |
| 2015-10-30 | 2015-10-28 | 51.000 | 4,200 | +400 | 0.03% | 214,200 |
| 2015-04-14 | 2015-04-10 | 72.000 | 3,800 | -2,000 | 0.03% | 273,600 |
| 2015-03-24 | 2015-03-20 | 56.000 | 5,800 | -200 | 0.04% | 324,800 |
| 2014-12-22 | 2014-12-18 | 52.000 | 6,000 | -200 | 0.05% | 312,000 |
| 2014-12-03 | 2014-12-01 | 59.000 | 6,200 | +200 | 0.05% | 365,800 |
| 2014-10-29 | 2014-10-27 | 49.000 | 6,000 | -200 | 0.05% | 294,000 |
| 2014-10-23 | 2014-10-21 | 50.000 | 6,200 | +200 | 0.05% | 310,000 |
| 2014-10-16 | 2014-10-14 | 53.000 | 6,000 | -200 | 0.05% | 318,000 |
| 2014-10-14 | 2014-10-10 | 53.000 | 6,200 | -200 | 0.05% | 328,600 |
| 2014-10-13 | 2014-10-09 | 56.000 | 6,400 | +400 | 0.05% | 358,400 |
| 2014-09-12 | 2014-09-10 | 47.000 | 6,000 | +200 | 0.05% | 282,000 |
| 2014-09-11 | 2014-09-08 | 48.000 | 5,800 | +200 | 0.04% | 278,400 |
| 2014-08-26 | 2014-08-22 | 47.000 | 5,600 | +2,800 | 0.04% | 263,200 |
| 2014-08-20 | 2014-08-18 | 48.000 | 2,800 | +2,000 | 0.02% | 134,400 |
| 2014-08-19 | 2014-08-15 | 47.000 | 800 | +600 | 0.01% | 37,600 |
| 2014-07-04 | 2014-07-02 | 45.000 | 200 | -200 | 0.00% | 9,000 |
| 2014-07-02 | 2014-06-27 | 48.500 | 400 | -800 | 0.00% | 19,400 |
| 2014-06-30 | 2014-06-26 | 50.000 | 1,200 | +1,200 | 0.01% | 60,000 |
| 2014-01-10 | 2014-01-08 | 49.500 | 0 | -1,600 | ||
| 2014-01-03 | 2013-12-31 | 49.500 | 1,600 | +1,600 | 0.01% | 79,200 |
| 2013-12-06 | 2013-12-04 | 53.000 | 0 | -600 | ||
| 2013-12-05 | 2013-12-03 | 55.000 | 600 | -400 | 0.00% | 33,000 |
| 2013-12-04 | 2013-12-02 | 56.000 | 1,000 | +1,000 | 0.01% | 56,000 |
| 2013-11-28 | 2013-11-26 | 41.500 | 0 | -400 | ||
| 2013-11-25 | 2013-11-21 | 41.500 | 400 | +400 | 0.00% | 16,600 |
| 2013-10-08 | 2013-10-04 | 49.500 | 0 | -200 | ||
| 2013-10-04 | 2013-10-02 | 38.500 | 200 | -600 | 0.00% | 7,700 |
| 2013-09-30 | 2013-09-26 | 49.500 | 800 | -800 | 0.01% | 39,600 |
| 2013-09-27 | 2013-09-25 | 48.000 | 1,600 | +400 | 0.01% | 76,800 |
| 2013-09-26 | 2013-09-24 | 54.000 | 1,200 | +600 | 0.01% | 64,800 |
| 2013-09-25 | 2013-09-23 | 66.000 | 600 | +600 | 0.00% | 39,600 |
| 2007-06-26 | 2007-06-22 | 873.438 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy