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 0.580 351,013 +0 0.12% 203,588
2025-10-13 2025-10-09 0.540 351,013 +0 0.12% 189,547
2025-10-10 2025-10-08 0.540 351,013 +0 0.12% 189,547
2025-10-09 2025-10-06 0.510 351,013 +0 0.12% 179,017
2025-10-08 2025-10-03 0.480 351,013 +0 0.12% 168,486
2025-10-06 2025-10-02 0.485 351,013 +0 0.12% 170,241
2025-10-03 2025-09-30 0.500 351,013 +0 0.12% 175,506
2025-10-02 2025-09-29 0.470 351,013 +0 0.12% 164,976
2025-09-30 2025-09-26 0.465 351,013 +0 0.12% 163,221
2025-09-29 2025-09-25 0.445 351,013 +0 0.12% 156,201
2025-09-26 2025-09-24 0.455 351,013 +0 0.12% 159,711
2025-09-25 2025-09-23 0.455 351,013 +0 0.12% 159,711
2025-09-24 2025-09-22 0.455 351,013 +0 0.12% 159,711
2025-09-23 2025-09-19 0.475 351,013 +0 0.12% 166,731
2025-09-22 2025-09-18 0.475 351,013 +0 0.12% 166,731
2025-09-19 2025-09-17 0.475 351,013 +0 0.12% 166,731
2025-09-18 2025-09-16 0.475 351,013 -1,110 0.12% 166,731
2025-08-15 2025-08-13 0.475 352,123 +36,000 0.12% 167,258
2025-07-30 2025-07-28 0.500 316,123 +4,000 0.10% 158,062
2025-06-23 2025-06-19 0.650 312,123 -4,000 0.10% 202,880
2025-05-26 2025-05-22 0.490 316,123 -2 0.10% 154,900
2025-05-15 2025-05-13 0.495 316,125 -4,000 0.10% 156,482
2025-02-25 2025-02-21 0.500 320,125 +8,000 0.11% 160,062
2024-12-03 2024-11-29 0.620 312,125 -830 0.12% 193,518
2024-09-27 2024-09-25 0.640 312,955 +28,000 0.12% 200,291
2023-10-13 2023-10-11 0.700 284,955 +200 0.12% 199,468
2023-09-22 2023-09-20 0.790 284,755 -90 0.25% 224,956
2023-09-06 2023-09-04 0.882 284,845 +32,867 0.25% 251,159
2023-08-01 2023-07-28 0.893 251,978 -28,308 0.25% 225,027
2023-07-31 2023-07-27 0.950 280,286 -35,385 0.27% 266,150
2023-07-28 2023-07-26 0.938 315,671 -3,538 0.31% 296,182
2023-07-27 2023-07-25 0.972 319,209 -31,846 0.31% 310,327
2023-07-20 2023-07-18 0.893 351,055 -67,231 0.34% 313,507
2023-07-18 2023-07-13 0.972 418,286 -14,154 0.41% 406,647
2023-04-18 2023-04-14 1.741 432,440 +49,539 0.42% 752,822
2023-03-28 2023-03-24 1.820 382,901 +155,692 0.37% 696,880
2023-03-13 2023-03-09 1.752 227,209 +17,692 0.22% 398,110
2023-03-10 2023-03-08 1.877 209,517 -10,615 0.20% 393,163
2023-03-09 2023-03-07 1.899 220,132 +10,615 0.21% 418,059
2023-03-03 2023-03-01 1.696 209,517 +17,693 0.20% 355,268
2023-02-21 2023-02-17 1.673 191,824 +49,538 0.19% 320,930
2023-01-31 2023-01-27 1.865 142,286 +88,462 0.14% 265,394
2022-05-20 2022-05-18 0.746 53,824 +4,478 0.05% 40,157
2022-02-25 2022-02-23 1.246 49,346 +3,225 0.10% 61,473
2022-02-24 2022-02-22 0.827 46,121 -1 0.10% 38,133
2022-02-23 2022-02-21 0.876 46,122 -21,346 0.10% 40,422
2021-11-05 2021-11-03 1.389 67,468 -544 0.10% 93,716
2021-05-10 2021-05-06 2.166 68,012 -36,284 0.12% 147,330
2021-03-10 2021-03-08 2.910 104,296 +6,047 0.18% 303,540
2021-02-24 2021-02-22 3.291 98,249 +6,048 0.17% 323,308
2021-01-25 2021-01-21 3.406 92,201 +6,047 0.16% 314,078
2021-01-22 2021-01-20 3.473 86,154 +15,723 0.15% 299,178
2021-01-21 2021-01-19 3.440 70,431 +12,095 0.12% 242,249
2020-12-08 2020-12-04 3.952 58,336 +18,142 0.10% 230,552
2020-12-07 2020-12-03 4.630 40,194 -2,419 0.07% 186,103
2020-12-04 2020-12-02 5.292 42,613 -49,274 0.07% 225,490
2020-08-17 2020-08-13 3.092 91,887 +2,730 0.16% 284,139
2020-07-09 2020-07-07 2.596 89,157 -351 0.23% 231,468
2020-07-08 2020-07-06 2.728 89,508 -2,697 0.23% 244,220
2020-07-02 2020-06-29 3.307 92,205 +30,236 0.24% 304,944
2020-06-23 2020-06-19 3.307 61,969 +12,095 0.16% 204,946
2020-04-27 2020-04-23 7.276 49,874 -218 0.13% 362,879
2020-04-23 2020-04-21 7.276 50,092 +3,919 0.13% 364,465
2020-04-14 2020-04-08 8.930 46,173 -36 0.12% 412,303
2020-03-30 2020-03-26 9.591 46,209 -2,963 0.12% 443,190
2020-03-27 2020-03-25 9.591 49,172 -8,019 0.13% 471,608
2020-03-26 2020-03-24 8.268 57,191 -605 0.15% 472,860
2020-03-23 2020-03-19 5.622 57,796 +8,019 0.15% 324,946
2020-03-18 2020-03-16 4.961 49,777 +36 0.13% 246,936
2020-03-12 2020-03-10 6.614 49,741 +605 0.13% 329,010
2020-03-03 2020-02-28 8.930 49,136 -5,116 0.13% 438,762
2020-03-02 2020-02-27 9.260 54,252 +3,338 0.14% 502,388
2020-02-26 2020-02-24 10.252 50,914 +496 0.13% 521,992
2020-02-24 2020-02-20 12.237 50,418 +48 0.13% 616,954
2020-02-07 2020-02-05 10.914 50,370 +2,697 0.13% 549,732
2020-02-06 2020-02-04 10.583 47,673 +992 0.13% 504,531
2020-01-22 2020-01-20 12.898 46,681 +919 0.12% 602,102
2020-01-15 2020-01-13 12.898 45,762 -641 0.12% 590,248
2019-12-18 2019-12-16 13.229 46,403 +605 0.12% 613,863
2019-12-09 2019-12-05 11.575 45,798 +1,512 0.12% 530,127
2019-12-02 2019-11-28 11.906 44,286 -1,331 0.12% 527,271
2019-11-20 2019-11-18 14.221 45,617 +4,536 0.12% 648,724
2019-10-10 2019-10-08 17.528 41,081 +1,669 0.11% 720,082
2019-09-18 2019-09-16 19.843 39,412 +4,221 0.10% 782,069
2019-07-30 2019-07-26 24.143 35,191 -278 0.09% 849,610
2019-07-29 2019-07-25 24.804 35,469 +278 0.09% 879,782
2019-07-15 2019-07-11 21.166 35,191 -1,536 0.09% 744,863
2019-06-28 2019-06-26 27.781 36,727 -472 0.10% 1,020,305
2019-06-14 2019-06-12 24.804 37,199 +1,137 0.10% 922,694
2019-06-10 2019-06-05 26.458 36,062 +1,113 0.10% 954,124
2019-06-03 2019-05-30 25.135 34,949 -1,028 0.09% 878,443
2019-05-20 2019-05-16 31.088 35,977 +1,947 0.10% 1,118,453
2019-05-17 2019-05-15 31.419 34,030 +1,028 0.09% 1,069,180
2019-04-30 2019-04-26 33.403 33,002 +569 0.09% 1,102,368
2019-04-26 2019-04-24 34.726 32,433 +24 0.09% 1,126,267
2019-04-25 2019-04-23 34.395 32,409 -2,141 0.09% 1,114,716
2019-04-23 2019-04-17 37.372 34,550 -1,899 0.09% 1,291,194
2019-04-18 2019-04-16 35.718 36,449 -653 0.10% 1,301,891
2019-04-16 2019-04-12 39.356 37,102 -1,463 0.10% 1,460,190
2019-04-12 2019-04-10 33.072 38,565 -1,827 0.10% 1,275,435
2019-04-11 2019-04-09 34.065 40,392 +1,899 0.11% 1,375,934
2019-04-10 2019-04-08 32.742 38,493 +2,419 0.10% 1,260,324
2019-04-09 2019-04-04 31.419 36,074 +121 0.10% 1,133,399
2019-04-02 2019-03-29 33.403 35,953 +1,742 0.10% 1,200,941
2019-03-29 2019-03-27 37.041 34,211 +1,983 0.09% 1,267,211
2019-03-27 2019-03-25 33.403 32,228 -12,373 0.09% 1,076,514
2019-03-26 2019-03-22 39.687 44,601 +303 0.12% 1,770,072
2019-03-25 2019-03-21 39.025 44,298 +737 0.12% 1,728,746
2019-03-22 2019-03-20 45.309 43,561 -3,930 0.12% 1,973,711
2019-03-21 2019-03-19 48.286 47,491 -1,730 0.13% 2,293,133
2019-03-20 2019-03-18 48.616 49,221 -967 0.14% 2,392,946
2019-03-19 2019-03-15 48.616 50,188 +3,930 0.14% 2,439,958
2019-03-18 2019-03-14 46.301 46,258 +8,842 0.13% 2,141,805
2019-03-15 2019-03-13 50.601 37,416 +1,149 0.11% 1,893,276
2019-03-14 2019-03-12 46.632 36,267 +1,197 0.10% 1,691,203
2019-03-13 2019-03-11 49.278 35,070 +2,721 0.10% 1,728,173
2019-03-12 2019-03-08 45.309 32,349 -1,016 0.09% 1,465,705
2019-03-11 2019-03-07 40.348 33,365 -326 0.10% 1,346,220
2019-03-08 2019-03-06 37.372 33,691 -303 0.10% 1,259,092
2019-03-07 2019-03-05 38.033 33,994 -604 0.10% 1,292,901
2019-03-06 2019-03-04 39.025 34,598 +447 0.10% 1,350,200
2019-03-05 2019-03-01 31.419 34,151 -205 0.10% 1,072,981
2019-03-04 2019-02-28 28.773 34,356 -279 0.10% 988,523
2019-03-01 2019-02-27 26.127 34,635 -459 0.10% 904,914
2019-02-27 2019-02-25 22.158 35,094 +580 0.10% 777,630
2019-02-22 2019-02-20 20.836 34,514 -4,039 0.10% 719,119
2019-02-21 2019-02-19 22.820 38,553 +4,039 0.11% 879,777
2019-02-15 2019-02-13 20.505 34,514 -604 0.10% 707,705
2019-02-14 2019-02-12 20.505 35,118 +604 0.10% 720,090
2018-12-28 2018-12-24 17.859 34,514 -11,550 0.10% 616,388
2018-12-21 2018-12-19 19.843 46,064 +11,550 0.13% 914,067
2018-12-13 2018-12-11 19.182 34,514 -919 0.10% 662,046
2018-12-12 2018-12-10 18.851 35,433 -7,353 0.10% 667,956
2018-12-11 2018-12-07 19.182 42,786 +8,272 0.12% 820,720
2018-09-04 2018-08-31 33.734 34,514 -786 0.10% 1,164,288
2018-09-03 2018-08-30 35.387 35,300 -556 0.10% 1,249,176
2018-08-22 2018-08-20 36.049 35,856 -157 0.10% 1,292,568
2018-07-31 2018-07-27 41.010 36,013 +556 0.10% 1,476,883
2018-07-25 2018-07-23 39.687 35,457 -1,367 0.10% 1,407,176
2018-07-24 2018-07-20 39.025 36,824 -399 0.11% 1,437,070
2018-07-23 2018-07-19 37.372 37,223 -1,657 0.11% 1,391,089
2018-06-22 2018-06-20 42.663 38,880 -3,979 0.11% 1,658,750
2018-06-21 2018-06-19 44.317 42,859 -36 0.12% 1,899,380
2018-06-14 2018-06-12 47.955 42,895 +3,979 0.12% 2,057,026
2018-06-13 2018-06-11 48.616 38,916 +12 0.11% 1,891,954
2018-06-12 2018-06-08 46.632 38,904 +810 0.11% 1,814,172
2018-06-11 2018-06-07 49.278 38,094 -1,487 0.11% 1,877,189
2018-05-25 2018-05-23 45.309 39,581 -12 0.11% 1,793,380
2018-05-18 2018-05-16 50.601 39,593 +1,282 0.11% 2,003,434
2018-05-16 2018-05-14 55.231 38,311 +846 0.11% 2,115,948
2018-05-03 2018-04-30 62.176 37,465 -1,608 0.11% 2,329,425
2018-05-02 2018-04-27 61.845 39,073 +1,608 0.11% 2,416,481
2018-04-27 2018-04-25 63.168 37,465 -2,721 0.11% 2,366,596
2018-04-26 2018-04-24 64.160 40,186 +2,552 0.11% 2,578,348
2018-04-24 2018-04-20 66.475 37,634 +1,475 0.13% 2,501,736
2018-04-23 2018-04-19 66.475 36,159 -3,652 0.12% 2,403,685
2018-04-16 2018-04-12 65.153 39,811 +605 0.13% 2,593,788
2018-04-13 2018-04-11 64.160 39,206 -279 0.13% 2,515,471
2018-04-11 2018-04-09 67.468 39,485 +85 0.13% 2,663,958
2018-04-10 2018-04-06 64.822 39,400 +2,117 0.13% 2,553,979
2018-04-09 2018-04-04 64.491 37,283 +689 0.13% 2,404,421
2018-04-06 2018-04-03 67.137 36,594 -3,423 0.12% 2,456,807
2018-03-28 2018-03-26 72.098 40,017 +73 0.14% 2,885,135
2018-03-27 2018-03-23 70.775 39,944 +423 0.13% 2,827,030
2018-03-23 2018-03-21 72.098 39,521 -3,145 0.13% 2,849,374
2018-03-22 2018-03-20 73.090 42,666 +726 0.14% 3,118,454
2018-03-13 2018-03-09 77.389 41,940 +1,657 0.14% 3,245,708
2018-03-12 2018-03-08 80.366 40,283 +484 0.14% 3,237,376
2018-03-09 2018-03-07 79.704 39,799 -2,226 0.13% 3,172,154
2018-03-08 2018-03-06 81.027 42,025 +2,456 0.14% 3,405,171
2018-03-07 2018-03-05 84.335 39,569 +2,189 0.13% 3,337,032
2018-03-06 2018-03-02 80.035 37,380 +1,209 0.13% 2,991,712
2018-03-05 2018-03-01 74.413 36,171 -1,004 0.12% 2,691,585
2018-03-01 2018-02-27 74.744 37,175 +2,020 0.13% 2,778,590
2018-02-13 2018-02-09 66.145 35,155 -36 0.12% 2,325,317
2018-02-12 2018-02-08 68.790 35,191 +302 0.12% 2,420,806
2018-02-08 2018-02-06 71.106 34,889 +109 0.12% 2,480,802
2018-02-05 2018-02-01 84.335 34,780 -12 0.12% 2,933,154
2018-02-02 2018-01-31 81.027 34,792 -1,342 0.12% 2,819,101
2018-02-01 2018-01-30 84.335 36,134 -303 0.12% 3,047,343
2018-01-31 2018-01-29 94.256 36,437 +1,814 0.12% 3,434,413
2018-01-26 2018-01-24 81.358 34,623 +1,512 0.12% 2,816,858
2018-01-25 2018-01-23 80.035 33,111 -48 0.11% 2,650,042
2018-01-24 2018-01-22 84.335 33,159 +302 0.11% 2,796,448
2018-01-23 2018-01-19 85.988 32,857 +690 0.11% 2,825,312
2018-01-19 2018-01-17 89.295 32,167 -557 0.11% 2,872,364
2018-01-18 2018-01-16 95.910 32,724 +61 0.11% 3,138,553
2018-01-16 2018-01-12 97.563 32,663 -871 0.11% 3,186,715
2018-01-15 2018-01-11 94.256 33,534 +1,209 0.11% 3,160,788
2018-01-12 2018-01-10 97.563 32,325 +871 0.11% 3,153,738
2018-01-10 2018-01-08 90.949 31,454 +472 0.11% 2,860,709
2018-01-09 2018-01-05 95.910 30,982 -2,721 0.10% 2,971,478
2018-01-08 2018-01-04 112.446 33,703 -883 0.11% 3,789,768
2018-01-05 2018-01-03 119.060 34,586 -1,077 0.12% 4,117,825
2018-01-04 2018-01-02 119.060 35,663 -1,209 0.12% 4,246,054
2018-01-03 2017-12-29 119.060 36,872 -61 0.12% 4,389,998
2018-01-02 2017-12-28 112.446 36,933 +242 0.12% 4,152,968
2017-12-29 2017-12-27 119.060 36,691 -2,939 0.15% 4,368,448
2017-12-28 2017-12-22 119.060 39,630 -2,673 0.16% 4,718,367
2017-12-27 2017-12-21 99.217 42,303 -1,004 0.17% 4,197,179
2017-12-22 2017-12-20 85.988 43,307 +2,069 0.18% 3,723,887
2017-12-21 2017-12-19 92.603 41,238 -1,718 0.17% 3,818,746
2017-12-20 2017-12-18 94.256 42,956 -7,124 0.17% 4,048,870
2017-12-19 2017-12-15 66.145 50,080 -1,802 0.20% 3,312,527
2017-12-18 2017-12-14 64.160 51,882 -96 0.21% 3,328,768
2017-12-15 2017-12-13 64.160 51,978 -2,214 0.21% 3,334,927
2017-12-14 2017-12-12 64.822 54,192 -326 0.22% 3,512,824
2017-12-13 2017-12-11 58.207 54,518 +568 0.22% 3,173,348
2017-12-12 2017-12-08 50.270 53,950 -36 0.22% 2,712,065
2017-12-11 2017-12-07 50.270 53,986 +48 0.22% 2,713,875
2017-12-07 2017-12-05 54.569 53,938 +49 0.22% 2,943,363
2017-12-06 2017-12-04 55.892 53,889 -1,282 0.22% 3,011,979
2017-12-04 2017-11-30 57.215 55,171 -980 0.22% 3,156,618
2017-11-29 2017-11-27 63.168 56,151 -1,681 0.23% 3,546,957
2017-11-28 2017-11-24 64.491 57,832 +3,471 0.23% 3,729,649
2017-11-27 2017-11-23 58.869 54,361 +1,512 0.22% 3,200,166
2017-11-24 2017-11-22 59.530 52,849 -85 0.21% 3,146,113
2017-11-17 2017-11-15 57.546 52,934 -339 0.21% 3,046,134
2017-11-16 2017-11-14 58.869 53,273 -1,451 0.22% 3,136,117
2017-11-15 2017-11-13 58.207 54,724 -302 0.22% 3,185,339
2017-11-14 2017-11-10 47.293 55,026 -835 0.22% 2,602,370
2017-11-13 2017-11-09 48.616 55,861 -798 0.23% 2,715,758
2017-11-10 2017-11-08 45.971 56,659 -4,560 0.23% 2,604,647
2017-11-09 2017-11-07 48.947 61,219 +242 0.25% 2,996,491
2017-11-08 2017-11-06 50.270 60,977 +182 0.25% 3,065,312
2017-11-06 2017-11-02 50.270 60,795 +48 0.25% 3,056,163
2017-11-02 2017-10-31 52.254 60,747 -520 0.25% 3,174,293
2017-11-01 2017-10-30 54.239 61,267 +72 0.25% 3,323,040
2017-10-30 2017-10-26 54.239 61,195 -121 0.25% 3,319,135
2017-10-27 2017-10-25 54.239 61,316 -2,104 0.25% 3,325,698
2017-10-26 2017-10-24 54.239 63,420 +2,104 0.26% 3,439,816
2017-10-23 2017-10-19 54.569 61,316 +194 0.25% 3,345,976
2017-10-19 2017-10-17 56.554 61,122 -375 0.25% 3,456,677
2017-10-16 2017-10-12 58.207 61,497 -181 0.25% 3,579,577
2017-10-09 2017-10-04 64.160 61,678 -61 0.25% 3,957,283
2017-10-04 2017-09-29 62.507 61,739 +206 0.25% 3,859,104
2017-09-28 2017-09-26 60.853 61,533 +4,342 0.25% 3,744,476
2017-09-27 2017-09-25 60.522 57,191 -774 0.23% 3,461,337
2017-09-25 2017-09-21 69.121 57,965 -4,113 0.24% 4,006,611
2017-09-22 2017-09-20 68.460 62,078 +267 0.25% 4,249,846
2017-09-21 2017-09-19 69.452 61,811 +254 0.26% 4,292,894
2017-09-20 2017-09-18 70.113 61,557 -1,585 0.26% 4,315,970
2017-09-19 2017-09-15 71.767 63,142 +968 0.26% 4,531,512
2017-09-18 2017-09-14 70.113 62,174 -448 0.26% 4,359,230
2017-09-13 2017-09-11 64.491 62,622 +5,419 0.28% 4,038,561
2017-09-12 2017-09-08 59.861 57,203 -6,048 0.26% 3,424,226
2017-09-11 2017-09-07 59.200 63,251 -3,773 0.28% 3,744,428
2017-09-08 2017-09-06 66.806 67,024 +4,813 0.30% 4,477,616
2017-09-07 2017-09-05 68.460 62,211 -858 0.28% 4,258,951
2017-09-06 2017-09-04 72.098 63,069 +3,374 0.28% 4,547,132
2017-09-05 2017-09-01 64.491 59,695 +4,935 0.27% 3,849,796
2017-09-04 2017-08-31 56.884 54,760 -12,385 0.25% 3,114,992
2017-09-01 2017-08-30 60.522 67,145 +2,612 0.30% 4,063,777
2017-08-31 2017-08-29 55.892 64,533 +14,308 0.29% 3,606,896
2017-08-30 2017-08-28 48.947 50,225 -496 0.23% 2,458,367
2017-08-29 2017-08-25 47.624 50,721 +738 0.23% 2,415,546
2017-08-24 2017-08-21 45.971 49,983 -60 0.22% 2,297,747
2017-08-22 2017-08-18 49.939 50,043 -133 0.23% 2,499,110
2017-08-21 2017-08-17 54.569 50,176 -9,289 0.23% 2,738,073
2017-08-18 2017-08-16 47.955 59,465 +18,641 0.27% 2,851,639
2017-08-17 2017-08-15 38.033 40,824 +435 0.18% 1,552,668
2017-08-16 2017-08-14 36.380 40,389 +109 0.18% 1,469,335
2017-08-11 2017-08-09 40.348 40,280 +49 0.18% 1,625,228
2017-08-09 2017-08-07 42.333 40,231 +72 0.18% 1,703,083
2017-08-03 2017-08-01 42.994 40,159 +532 0.20% 1,726,598
2017-08-02 2017-07-31 44.317 39,627 +4,669 0.20% 1,756,148
2017-08-01 2017-07-28 42.002 34,958 +1,899 0.18% 1,468,302
2017-07-28 2017-07-26 36.049 33,059 -472 0.17% 1,191,739
2017-07-26 2017-07-24 37.041 33,531 +24 0.17% 1,242,023
2017-07-21 2017-07-19 37.702 33,507 +4,620 0.17% 1,263,297
2017-07-18 2017-07-14 38.033 28,887 +605 0.15% 1,098,665
2017-07-14 2017-07-12 39.356 28,282 +2,419 0.14% 1,113,069
2017-07-13 2017-07-11 40.348 25,863 +1,996 0.13% 1,043,527
2017-07-12 2017-07-10 43.656 23,867 -726 0.12% 1,041,926
2017-07-11 2017-07-07 46.632 24,593 +3,737 0.13% 1,146,821
2017-07-10 2017-07-06 41.671 20,856 -967 0.11% 869,094
2017-07-07 2017-07-05 42.002 21,823 -859 0.11% 916,607
2017-07-06 2017-07-04 37.372 22,682 +1,379 0.12% 847,666
2017-07-04 2017-06-30 42.994 21,303 -2,854 0.11% 915,902
2017-06-30 2017-06-28 42.002 24,157 +1,112 0.12% 1,014,640
2017-06-29 2017-06-27 46.963 23,045 -5,285 0.12% 1,082,256
2017-06-22 2017-06-20 55.892 28,330 -1,004 0.14% 1,583,428
2017-06-21 2017-06-19 51.924 29,334 -4,040 0.15% 1,523,127
2017-06-20 2017-06-16 55.892 33,374 -242 0.17% 1,865,349
2017-06-19 2017-06-15 60.192 33,616 -48 0.17% 2,023,404
2017-06-16 2017-06-14 64.160 33,664 +605 0.17% 2,159,895
2017-06-14 2017-06-12 65.153 33,059 +423 0.17% 2,153,878
2017-06-13 2017-06-09 64.822 32,636 -12 0.17% 2,115,525
2017-06-09 2017-06-07 67.468 32,648 -435 0.17% 2,202,682
2017-06-07 2017-06-05 66.145 33,083 -1,270 0.17% 2,188,265
2017-06-06 2017-06-02 71.106 34,353 +326 0.18% 2,442,689
2017-06-05 2017-06-01 72.428 34,027 +1,302 0.17% 2,464,523
2017-06-02 2017-05-31 77.059 32,725 +4,051 0.17% 2,521,742
2017-06-01 2017-05-29 75.405 28,674 -133 0.15% 2,162,162
2017-05-31 2017-05-26 79.374 28,807 +315 0.15% 2,286,517
2017-05-29 2017-05-25 81.358 28,492 +762 0.15% 2,318,052
2017-05-26 2017-05-24 87.642 27,730 +7,387 0.14% 2,430,305
2017-05-25 2017-05-23 77.720 20,343 +350 0.10% 1,581,059
2017-05-23 2017-05-19 80.035 19,993 +146 0.10% 1,600,142
2017-05-19 2017-05-17 84.335 19,847 -484 0.10% 1,673,787
2017-05-18 2017-05-16 81.027 20,331 +484 0.10% 1,647,365
2017-05-17 2017-05-15 84.335 19,847 +217 0.10% 1,673,787
2017-05-12 2017-05-10 97.563 19,630 -483 0.10% 1,915,170
2017-05-09 2017-05-05 95.910 20,113 +1,112 0.10% 1,929,034
2017-05-08 2017-05-04 100.871 19,001 -217 0.10% 1,916,644
2017-05-05 2017-05-02 105.832 19,218 +604 0.10% 2,033,870
2017-05-04 2017-04-28 114.100 18,614 +157 0.09% 2,123,850
2017-05-02 2017-04-27 117.407 18,457 -12 0.09% 2,166,978
2017-04-28 2017-04-26 120.714 18,469 -362 0.09% 2,229,469
2017-04-27 2017-04-25 117.407 18,831 -1,815 0.10% 2,210,888
2017-04-26 2017-04-24 114.100 20,646 -1,608 0.11% 2,355,701
2017-04-25 2017-04-21 115.753 22,254 +1,560 0.11% 2,575,973
2017-04-24 2017-04-20 147.172 20,694 -931 0.11% 3,045,577
2017-04-21 2017-04-19 157.094 21,625 -3,459 0.11% 3,397,151
2017-04-20 2017-04-18 168.669 25,084 +12 0.13% 4,230,893
2017-04-18 2017-04-12 175.283 25,072 +157 0.13% 4,394,707
2017-04-12 2017-04-10 168.669 24,915 +605 0.13% 4,202,388
2017-04-07 2017-04-05 188.512 24,310 +24 0.12% 4,582,737
2017-04-05 2017-03-31 198.434 24,286 -1,089 0.12% 4,819,171
2017-04-03 2017-03-30 198.434 25,375 -169 0.13% 5,035,266
2017-03-30 2017-03-28 205.049 25,544 -218 0.13% 5,237,761
2017-03-29 2017-03-27 195.127 25,762 +158 0.13% 5,026,859
2017-03-27 2017-03-23 195.127 25,604 -908 0.13% 4,996,029
2017-03-21 2017-03-17 198.434 26,512 -665 0.14% 5,260,885
2017-03-17 2017-03-15 195.127 27,177 +145 0.14% 5,302,963
2017-03-16 2017-03-14 201.741 27,032 -604 0.14% 5,453,472
2017-03-13 2017-03-09 185.205 27,636 -2,105 0.14% 5,118,330
2017-03-08 2017-03-06 178.591 29,741 +1,198 0.15% 5,311,466
2017-02-23 2017-02-21 188.512 28,543 +24 0.15% 5,380,710
2017-02-22 2017-02-20 198.434 28,519 -97 0.15% 5,659,143
2017-02-21 2017-02-17 198.434 28,616 -97 0.15% 5,678,391
2017-02-15 2017-02-13 195.127 28,713 +218 0.15% 5,602,678
2017-02-13 2017-02-09 195.127 28,495 -218 0.15% 5,560,141
2017-02-08 2017-02-06 198.434 28,713 +448 0.15% 5,697,639
2017-01-26 2017-01-24 201.741 28,265 -85 0.14% 5,702,219
2017-01-25 2017-01-23 198.434 28,350 +61 0.14% 5,625,607
2017-01-23 2017-01-19 205.049 28,289 -97 0.14% 5,800,620
2017-01-20 2017-01-18 205.049 28,386 -1,016 0.14% 5,820,509
2017-01-18 2017-01-16 211.663 29,402 -290 0.15% 6,223,317
2017-01-16 2017-01-12 201.741 29,692 -291 0.15% 5,990,104
2017-01-12 2017-01-10 198.434 29,983 -145 0.15% 5,949,650
2017-01-06 2017-01-04 211.663 30,128 -302 0.15% 6,376,985
2017-01-05 2017-01-03 211.663 30,430 -1,706 0.16% 6,440,907
2017-01-04 2016-12-30 208.356 32,136 +12 0.16% 6,695,723
2017-01-03 2016-12-29 198.434 32,124 +85 0.16% 6,374,498
2016-12-30 2016-12-28 198.434 32,039 -24 0.16% 6,357,631
2016-12-29 2016-12-23 201.741 32,063 +339 0.16% 6,468,433
2016-12-28 2016-12-22 208.356 31,724 -158 0.16% 6,609,880
2016-12-23 2016-12-21 205.049 31,882 +85 0.16% 6,537,359
2016-12-22 2016-12-20 205.049 31,797 +24 0.16% 6,519,930
2016-12-21 2016-12-19 201.741 31,773 -121 0.16% 6,409,928
2016-12-20 2016-12-16 198.434 31,894 -121 0.16% 6,328,858
2016-12-19 2016-12-15 195.127 32,015 +581 0.16% 6,246,987
2016-12-16 2016-12-14 191.820 31,434 +24 0.16% 6,029,659
2016-12-15 2016-12-13 198.434 31,410 +605 0.16% 6,232,816
2016-12-12 2016-12-08 211.663 30,805 -12 0.16% 6,520,281
2016-12-09 2016-12-07 208.356 30,817 +60 0.16% 6,420,902
2016-12-07 2016-12-05 214.970 30,757 +61 0.16% 6,611,841
2016-12-06 2016-12-02 214.970 30,696 -738 0.16% 6,598,728
2016-12-05 2016-12-01 224.892 31,434 +919 0.16% 7,069,255
2016-12-02 2016-11-30 228.199 30,515 +3,338 0.16% 6,963,500
2016-12-01 2016-11-29 238.121 27,177 +109 0.14% 6,471,413
2016-11-30 2016-11-28 241.428 27,068 +387 0.14% 6,534,978
2016-11-29 2016-11-25 228.199 26,681 +907 0.14% 6,088,584
2016-11-28 2016-11-24 214.970 25,774 -1,391 0.13% 5,540,644
2016-11-25 2016-11-23 198.434 27,165 +218 0.14% 5,390,463
2016-11-24 2016-11-22 211.663 26,947 -24 0.14% 5,703,685
2016-11-23 2016-11-21 214.970 26,971 -605 0.14% 5,797,964
2016-11-22 2016-11-18 205.049 27,576 -907 0.14% 5,654,420
2016-11-21 2016-11-17 205.049 28,483 +181 0.15% 5,840,399
2016-11-18 2016-11-16 208.356 28,302 -302 0.14% 5,896,887
2016-11-17 2016-11-15 201.741 28,604 -387 0.15% 5,770,610
2016-11-16 2016-11-14 198.434 28,991 -1,355 0.15% 5,752,804
2016-11-15 2016-11-11 198.434 30,346 -2,491 0.15% 6,021,682
2016-11-14 2016-11-10 205.049 32,837 +2,528 0.17% 6,733,181
2016-11-11 2016-11-09 188.512 30,309 -412 0.15% 5,713,623
2016-11-10 2016-11-08 224.892 30,721 -229 0.16% 6,908,907
2016-11-09 2016-11-07 228.199 30,950 +181 0.16% 7,062,766
2016-11-08 2016-11-04 228.199 30,769 +411 0.16% 7,021,462
2016-11-07 2016-11-03 238.121 30,358 -387 0.15% 7,228,876
2016-11-04 2016-11-02 234.814 30,745 +97 0.16% 7,219,347
2016-11-03 2016-11-01 221.585 30,648 +242 0.16% 6,791,130
2016-11-02 2016-10-31 221.585 30,406 -472 0.16% 6,737,506
2016-10-27 2016-10-25 238.121 30,878 +37 0.16% 7,352,699
2016-10-26 2016-10-24 238.121 30,841 -1,633 0.16% 7,343,888
2016-10-25 2016-10-20 231.506 32,474 -520 0.17% 7,517,941
2016-10-24 2016-10-19 248.043 32,994 +302 0.17% 8,183,919
2016-10-20 2016-10-18 261.272 32,692 +351 0.17% 8,541,491
2016-10-19 2016-10-17 264.579 32,341 -1,536 0.16% 8,556,744
2016-10-18 2016-10-14 257.964 33,877 -1,282 0.17% 8,739,059
2016-10-17 2016-10-13 261.272 35,159 -823 0.18% 9,186,048
2016-10-14 2016-10-12 257.964 35,982 +2,734 0.18% 9,282,073
2016-10-13 2016-10-11 254.657 33,248 -2,528 0.17% 8,466,840
2016-10-11 2016-10-06 195.127 35,776 +230 0.18% 6,980,859
2016-10-07 2016-10-05 218.278 35,546 -327 0.18% 7,758,893
2016-10-06 2016-10-04 195.127 35,873 +2,576 0.18% 6,999,787
2016-10-05 2016-10-03 284.422 33,297 +327 0.17% 9,470,407
2016-10-04 2016-09-30 284.422 32,970 +1,475 0.17% 9,377,401
2016-10-03 2016-09-29 277.808 31,495 +146 0.16% 8,749,556
2016-09-30 2016-09-28 264.579 31,349 -968 0.16% 8,294,282
2016-09-29 2016-09-27 251.350 32,317 -1,343 0.16% 8,122,874
2016-09-28 2016-09-26 234.814 33,660 +3,266 0.17% 7,903,829
2016-09-27 2016-09-23 201.741 30,394 -339 0.16% 6,131,727
2016-09-26 2016-09-22 168.669 30,733 +1,367 0.16% 5,183,704
2016-09-23 2016-09-21 163.708 29,366 -17,973 0.15% 4,807,454
2016-09-22 2016-09-20 163.708 47,339 +6,471 0.24% 7,749,780
2016-09-21 2016-09-19 148.826 40,868 -2,927 0.21% 6,082,204
2016-09-20 2016-09-15 142.211 43,795 -2,491 0.22% 6,228,136
2016-09-19 2016-09-14 138.904 46,286 +338 0.24% 6,429,305
2016-09-15 2016-09-13 130.636 45,948 -2,648 0.23% 6,002,454
2016-09-13 2016-09-09 114.100 48,596 +120 0.25% 5,544,785
2016-09-12 2016-09-08 107.485 48,476 +1,887 0.25% 5,210,450
2016-09-09 2016-09-07 107.485 46,589 -2,298 0.24% 5,007,626
2016-09-07 2016-09-05 92.603 48,887 -302 0.25% 4,527,063
2016-08-08 2016-08-04 69.452 49,189 +72 0.25% 3,416,272
2016-07-13 2016-07-11 66.145 49,117 -3,386 0.25% 3,248,830
2016-06-03 2016-06-01 75.736 52,503 -242 0.30% 3,976,351
2016-05-03 2016-04-28 82.681 52,745 +2,733 0.30% 4,361,003
2016-04-28 2016-04-26 81.027 50,012 +303 0.29% 4,052,336
2016-04-21 2016-04-19 90.949 49,709 +1,209 0.28% 4,520,982
2016-04-18 2016-04-14 84.335 48,500 -4,184 0.28% 4,090,223
2016-04-15 2016-04-13 84.335 52,684 +362 0.30% 4,443,079
2016-04-13 2016-04-11 90.949 52,322 +1,440 0.30% 4,758,632
2016-04-12 2016-04-08 90.949 50,882 +737 0.29% 4,627,666
2016-04-11 2016-04-07 90.949 50,145 +37 0.29% 4,560,636
2016-04-06 2016-04-01 90.949 50,108 +1,874 0.29% 4,557,271
2016-04-05 2016-03-31 99.217 48,234 +12 0.28% 4,785,636
2016-03-30 2016-03-24 117.407 48,222 -24 0.28% 5,661,593
2016-03-29 2016-03-23 117.407 48,246 -2,624 0.28% 5,664,411
2016-03-24 2016-03-22 112.446 50,870 -1,488 0.29% 5,720,128
2016-03-23 2016-03-21 109.139 52,358 -883 0.30% 5,714,288
2016-03-22 2016-03-18 97.563 53,241 -605 0.30% 5,194,375
2016-03-21 2016-03-17 89.295 53,846 +1,016 0.31% 4,808,198
2016-03-18 2016-03-16 77.059 52,830 +182 0.30% 4,071,005
2016-03-17 2016-03-15 76.397 52,648 -85 0.30% 4,022,156
2016-03-14 2016-03-10 84.335 52,733 -883 0.30% 4,447,211
2016-03-11 2016-03-09 81.358 53,616 +1,488 0.31% 4,362,090
2016-03-03 2016-03-01 62.507 52,128 -484 0.30% 3,258,352
2016-03-02 2016-02-29 65.153 52,612 +484 0.30% 3,427,805
2016-02-26 2016-02-24 62.837 52,128 +12 0.30% 3,275,592
2016-02-24 2016-02-22 56.884 52,116 -1,210 0.30% 2,964,590
2016-02-23 2016-02-19 56.884 53,326 -1,209 0.31% 3,033,420
2016-02-19 2016-02-17 59.530 54,535 +73 0.31% 3,246,481
2016-02-12 2016-02-05 45.640 54,462 -61 0.31% 2,485,637
2016-01-12 2016-01-08 52.585 54,523 +2,334 0.31% 2,867,094
2016-01-11 2016-01-07 49.609 52,189 +85 0.30% 2,589,020
2016-01-05 2015-12-31 61.515 52,104 +907 0.30% 3,205,156
2015-12-30 2015-12-28 63.830 51,197 +2,419 0.29% 3,267,886
2015-12-22 2015-12-18 64.160 48,778 +2,419 0.28% 3,129,614
2015-12-16 2015-12-14 63.499 46,359 +3,024 0.27% 2,943,746
2015-12-08 2015-12-04 67.137 43,335 -24 0.29% 2,909,377
2015-12-07 2015-12-03 68.129 43,359 -1,694 0.29% 2,954,007
2015-12-04 2015-12-02 71.436 45,053 +85 0.31% 3,218,419
2015-12-03 2015-12-01 68.790 44,968 +60 0.30% 3,093,371
2015-12-01 2015-11-27 71.106 44,908 -2,588 0.30% 3,193,208
2015-11-30 2015-11-26 74.413 47,496 -411 0.32% 3,534,310
2015-11-27 2015-11-25 75.405 47,907 -2,092 0.32% 3,612,426
2015-11-26 2015-11-24 75.074 49,999 -9,966 0.34% 3,753,637
2015-11-24 2015-11-20 82.350 59,965 -3,641 0.41% 4,938,127
2015-11-18 2015-11-16 90.949 63,606 +1,282 0.43% 5,784,900
2015-11-16 2015-11-12 84.335 62,324 +629 0.42% 5,256,063
2015-11-13 2015-11-11 87.642 61,695 +2,745 0.42% 5,407,057
2015-11-12 2015-11-10 80.366 58,950 -205 0.40% 4,737,565
2015-11-11 2015-11-09 80.035 59,155 -605 0.40% 4,734,476
2015-11-09 2015-11-05 82.350 59,760 +605 0.41% 4,921,246
2015-11-06 2015-11-04 80.035 59,155 +605 0.40% 4,734,476
2015-11-02 2015-10-29 84.335 58,550 -6,048 0.40% 4,937,785
2015-10-30 2015-10-28 84.335 64,598 -278 0.44% 5,447,840
2015-10-29 2015-10-27 87.642 64,876 +6,047 0.44% 5,685,845
2015-10-28 2015-10-26 90.949 58,829 +9,350 0.40% 5,350,437
2015-10-27 2015-10-23 92.603 49,479 +6,047 0.34% 4,581,884
2015-10-23 2015-10-20 97.563 43,432 +230 0.29% 4,237,375
2015-10-22 2015-10-19 97.563 43,202 -3,326 0.29% 4,214,936
2015-10-19 2015-10-15 87.642 46,528 -85 0.37% 4,077,795
2015-10-16 2015-10-14 94.256 46,613 -157 0.37% 4,393,565
2015-10-15 2015-10-13 95.910 46,770 -1,427 0.37% 4,485,703
2015-10-14 2015-10-12 107.485 48,197 -4,342 0.38% 5,180,462
2015-10-13 2015-10-09 78.381 52,539 +1,620 0.42% 4,118,084
2015-10-05 2015-09-30 56.554 50,919 -435 0.40% 2,879,659
2015-09-30 2015-09-25 59.530 51,354 -327 0.41% 3,057,116
2015-09-29 2015-09-24 59.530 51,681 -387 0.41% 3,076,582
2015-09-25 2015-09-23 59.861 52,068 +387 0.41% 3,116,840
2015-09-24 2015-09-22 54.239 51,681 +436 0.41% 2,803,108
2015-09-23 2015-09-21 53.577 51,245 -2,141 0.41% 2,745,564
2015-09-15 2015-09-11 62.176 53,386 +327 0.42% 3,319,329
2015-08-04 2015-07-31 100.871 53,059 +121 0.42% 5,352,097
2015-07-31 2015-07-29 105.832 52,938 -182 0.42% 5,602,510
2015-07-30 2015-07-28 110.792 53,120 +2,528 0.42% 5,885,291
2015-07-29 2015-07-27 95.910 50,592 -2,661 0.40% 4,852,270
2015-07-28 2015-07-24 115.753 53,253 -302 0.42% 6,164,207
2015-07-27 2015-07-23 115.753 53,555 -3,629 0.42% 6,199,165
2015-07-24 2015-07-22 109.139 57,184 -84 0.45% 6,240,991
2015-07-23 2015-07-21 109.139 57,268 -230 0.45% 6,250,159
2015-07-22 2015-07-20 104.178 57,498 +3,689 0.46% 5,990,022
2015-07-21 2015-07-17 92.603 53,809 +6,108 0.43% 4,982,853
2015-07-17 2015-07-15 94.256 47,701 +193 0.38% 4,496,115
2015-07-14 2015-07-10 71.106 47,508 -24 0.45% 3,378,083
2015-07-13 2015-07-09 58.207 47,532 +48 0.45% 2,766,711
2015-07-10 2015-07-08 42.333 47,484 +3,157 0.45% 2,010,122
2015-07-09 2015-07-07 55.892 44,327 +1,451 0.42% 2,477,537
2015-07-02 2015-06-29 100.871 42,876 -2,685 0.40% 4,324,931
2015-06-30 2015-06-26 104.178 45,561 +6,048 0.43% 4,746,450
2015-06-29 2015-06-25 104.178 39,513 +629 0.37% 4,116,382
2015-06-25 2015-06-23 102.524 38,884 +1,112 0.37% 3,986,555
2015-06-24 2015-06-22 99.217 37,772 +690 0.35% 3,747,627
2015-06-23 2015-06-19 104.178 37,082 +2,636 0.35% 3,863,125
2015-06-22 2015-06-18 107.485 34,446 -1,415 0.32% 3,702,433
2015-06-19 2015-06-17 105.832 35,861 -496 0.34% 3,795,225
2015-06-18 2015-06-16 105.832 36,357 +424 0.34% 3,847,717
2015-06-17 2015-06-15 104.178 35,933 +870 0.34% 3,743,425
2015-06-16 2015-06-12 109.139 35,063 -181 0.33% 3,826,733
2015-06-15 2015-06-11 110.792 35,244 -3,798 0.33% 3,904,767
2015-06-12 2015-06-10 114.100 39,042 +569 0.37% 4,454,677
2015-06-11 2015-06-09 117.407 38,473 -1,814 0.36% 4,516,994
2015-06-10 2015-06-08 122.368 40,287 +1,173 0.38% 4,929,828
2015-06-09 2015-06-05 125.675 39,114 +871 0.39% 4,915,650
2015-06-08 2015-06-04 128.982 38,243 -641 0.38% 4,932,665
2015-06-05 2015-06-03 135.597 38,884 +5,926 0.39% 5,272,540
2015-06-04 2015-06-02 125.675 32,958 +447 0.33% 4,141,995
2015-06-03 2015-06-01 128.982 32,511 +2,008 0.33% 4,193,340
2015-06-02 2015-05-29 130.636 30,503 -943 0.31% 3,984,784
2015-06-01 2015-05-28 130.636 31,446 +738 0.32% 4,107,973
2015-05-27 2015-05-22 130.636 30,708 -448 0.31% 4,011,564
2015-05-26 2015-05-21 135.597 31,156 -6,676 0.31% 4,224,649
2015-05-22 2015-05-20 137.250 37,832 +5,648 0.38% 5,192,452
2015-05-21 2015-05-19 133.943 32,184 +520 0.32% 4,310,823
2015-05-20 2015-05-18 125.675 31,664 +2,141 0.32% 3,979,371
2015-05-19 2015-05-15 125.675 29,523 -472 0.30% 3,710,301
2015-05-18 2015-05-14 127.329 29,995 +36 0.30% 3,819,220
2015-05-15 2015-05-13 135.597 29,959 +2,202 0.30% 4,062,340
2015-05-14 2015-05-12 125.675 27,757 +544 0.28% 3,488,359
2015-05-08 2015-05-06 128.982 27,213 +48 0.27% 3,509,992
2015-05-07 2015-05-05 130.636 27,165 -822 0.27% 3,548,721
2015-05-06 2015-05-04 135.597 27,987 +351 0.28% 3,794,943
2015-05-05 2015-04-30 133.943 27,636 -230 0.28% 3,701,650
2015-05-04 2015-04-29 133.943 27,866 +580 0.28% 3,732,457
2015-04-30 2015-04-28 147.172 27,286 -60 0.27% 4,015,734
2015-04-29 2015-04-27 122.368 27,346 +206 0.28% 3,346,267
2015-04-28 2015-04-24 128.982 27,140 +3,422 0.27% 3,500,576
2015-04-23 2015-04-21 143.865 23,718 -1,487 0.24% 3,412,184
2015-04-22 2015-04-20 148.826 25,205 -25 0.25% 3,751,149
2015-04-20 2015-04-16 165.362 25,230 -133 0.25% 4,172,077
2015-04-17 2015-04-15 158.747 25,363 +25 0.26% 4,026,308
2015-04-16 2015-04-14 165.362 25,338 +242 0.26% 4,189,936
2015-04-15 2015-04-13 175.283 25,096 +447 0.25% 4,398,914
2015-04-14 2015-04-10 163.708 24,649 +36 0.25% 4,035,242
2015-04-10 2015-04-08 153.786 24,613 +1,633 0.25% 3,785,146
2015-04-09 2015-04-02 171.976 22,980 -3,290 0.23% 3,952,014
2015-04-08 2015-04-01 178.591 26,270 -701 0.26% 4,691,578
2015-04-02 2015-03-31 185.205 26,971 +907 0.27% 4,995,169
2015-04-01 2015-03-30 181.898 26,064 +701 0.26% 4,740,988
2015-03-30 2015-03-26 178.591 25,363 -592 0.26% 4,529,596
2015-03-27 2015-03-25 185.205 25,955 +653 0.26% 4,807,000
2015-03-26 2015-03-24 175.283 25,302 -1,137 0.25% 4,435,022
2015-03-20 2015-03-18 221.585 26,439 +411 0.27% 5,858,480
2015-03-19 2015-03-17 224.892 26,028 +85 0.26% 5,853,489
2015-03-18 2015-03-16 234.814 25,943 -448 0.26% 6,091,772
2015-03-17 2015-03-13 195.127 26,391 -532 0.27% 5,149,594
2015-03-16 2015-03-12 152.133 26,923 +1,633 0.27% 4,095,872
2015-03-13 2015-03-11 147.172 25,290 -73 0.25% 3,721,979
2015-03-10 2015-03-06 125.675 25,363 +279 0.26% 3,187,494
2015-03-09 2015-03-05 124.021 25,084 -49 0.25% 3,110,951
2015-03-06 2015-03-04 127.329 25,133 +12 0.25% 3,200,149
2015-03-05 2015-03-03 127.329 25,121 +726 0.25% 3,198,621
2015-03-04 2015-03-02 127.329 24,395 -6,652 0.25% 3,106,180
2015-03-02 2015-02-26 130.636 31,047 -290 0.31% 4,055,850
2015-02-27 2015-02-25 125.675 31,337 +169 0.32% 3,938,276
2015-02-26 2015-02-24 122.368 31,168 +968 0.31% 3,813,957
2015-02-25 2015-02-23 122.368 30,200 +1,209 0.30% 3,695,505
2015-02-24 2015-02-18 127.329 28,991 +448 0.29% 3,691,382
2015-02-17 2015-02-13 122.368 28,543 +435 0.29% 3,492,741
2015-02-12 2015-02-10 124.021 28,108 +423 0.28% 3,485,991
2015-02-11 2015-02-09 125.675 27,685 -9,059 0.28% 3,479,311
2015-02-02 2015-01-29 145.518 36,744 +25 0.37% 5,346,926
2015-01-30 2015-01-28 148.826 36,719 +72 0.37% 5,464,727
2015-01-27 2015-01-23 168.669 36,647 -121 0.37% 6,181,213
2015-01-26 2015-01-22 158.747 36,768 +1,089 0.37% 5,836,821
2015-01-21 2015-01-19 143.865 35,679 +242 0.36% 5,132,950
2015-01-16 2015-01-14 162.055 35,437 +241 0.36% 5,742,726
2015-01-15 2015-01-13 163.708 35,196 +2,419 0.35% 5,761,872
2015-01-14 2015-01-12 158.747 32,777 +666 0.33% 5,203,260
2015-01-13 2015-01-09 178.591 32,111 +13,122 0.32% 5,734,726
2015-01-12 2015-01-08 148.826 18,989 +1,694 0.19% 2,826,049
2015-01-09 2015-01-07 205.049 17,295 +60 0.17% 3,546,315
2015-01-08 2015-01-06 221.585 17,235 +61 0.17% 3,819,013
2015-01-07 2015-01-05 228.199 17,174 +120 0.17% 3,919,094
2015-01-06 2015-01-02 244.735 17,054 +61 0.17% 4,173,718
2015-01-05 2014-12-31 238.121 16,993 +60 0.17% 4,046,389
2015-01-02 2014-12-29 238.121 16,933 +61 0.17% 4,032,102
2014-12-30 2014-12-24 251.350 16,872 +1,633 0.17% 4,240,775
2014-12-29 2014-12-22 261.272 15,239 +121 0.15% 3,981,518
2014-12-23 2014-12-19 274.501 15,118 +121 0.15% 4,149,899
2014-12-19 2014-12-17 261.272 14,997 +786 0.15% 3,918,290
2014-12-18 2014-12-16 294.344 14,211 -61 0.14% 4,182,922
2014-12-16 2014-12-12 254.657 14,272 -60 0.14% 3,634,466
2014-12-15 2014-12-11 251.350 14,332 +121 0.14% 3,602,347
2014-12-12 2014-12-10 267.886 14,211 +967 0.14% 3,806,929
2014-12-10 2014-12-08 284.422 13,244 -242 0.13% 3,766,888
2014-12-09 2014-12-05 291.037 13,486 -60 0.14% 3,924,921
2014-12-08 2014-12-04 304.266 13,546 +665 0.14% 4,121,583
2014-12-05 2014-12-03 294.344 12,881 -60 0.13% 3,791,444
2014-12-04 2014-12-02 304.266 12,941 +121 0.13% 3,937,502
2014-12-02 2014-11-28 337.338 12,820 +3,144 0.13% 4,324,673
2014-12-01 2014-11-27 324.109 9,676 +242 0.10% 3,136,079
2014-11-28 2014-11-26 350.567 9,434 -1,451 0.09% 3,307,249
2014-11-27 2014-11-25 350.567 10,885 -1,452 0.11% 3,815,921
2014-11-26 2014-11-24 284.422 12,337 -241 0.12% 3,508,917
2014-11-25 2014-11-21 267.886 12,578 +1,451 0.13% 3,369,471
2014-11-24 2014-11-20 277.808 11,127 +242 0.11% 3,091,167
2014-11-21 2014-11-19 287.729 10,885 +242 0.11% 3,131,935
2014-11-20 2014-11-18 297.651 10,643 -61 0.11% 3,167,902
2014-11-19 2014-11-17 307.573 10,704 +61 0.11% 3,292,260
2014-11-18 2014-11-14 304.266 10,643 +60 0.11% 3,238,299
2014-11-17 2014-11-13 287.729 10,583 -181 0.11% 3,045,041
2014-11-14 2014-11-12 297.651 10,764 -605 0.11% 3,203,917
2014-11-13 2014-11-11 340.645 11,369 -60 0.11% 3,872,796
2014-11-12 2014-11-10 373.718 11,429 -2,480 0.12% 4,271,218
2014-11-11 2014-11-07 370.410 13,909 +2,721 0.14% 5,152,038
2014-11-10 2014-11-06 377.025 11,188 +182 0.11% 4,218,154
2014-11-07 2014-11-05 386.947 11,006 +3,749 0.11% 4,258,734
2014-11-05 2014-11-03 320.802 7,257 +363 0.07% 2,328,059
2014-11-04 2014-10-31 274.501 6,894 +121 0.07% 1,892,407
2014-11-03 2014-10-30 267.886 6,773 +605 0.07% 1,814,392
2014-10-31 2014-10-29 274.501 6,168 +1,632 0.06% 1,693,119
2014-10-30 2014-10-28 287.729 4,536 -302 0.05% 1,305,141
2014-10-29 2014-10-27 251.350 4,838 -121 0.05% 1,216,031
2014-10-28 2014-10-24 211.663 4,959 -484 0.05% 1,049,637
2014-10-24 2014-10-22 165.362 5,443 -60 0.05% 900,064
2014-10-23 2014-10-21 168.669 5,503 +363 0.06% 928,186
2014-10-21 2014-10-17 147.172 5,140 -242 0.05% 756,464
2014-10-20 2014-10-16 140.558 5,382 -907 0.05% 756,480
2014-10-17 2014-10-15 143.865 6,289 +423 0.06% 904,765
2014-10-16 2014-10-14 143.865 5,866 -484 0.06% 843,911
2014-10-15 2014-10-13 142.211 6,350 -60 0.06% 903,041
2014-10-14 2014-10-10 148.826 6,410 -1,572 0.06% 953,972
2014-10-13 2014-10-09 145.518 7,982 +241 0.08% 1,161,528
2014-10-10 2014-10-08 142.211 7,741 -241 0.08% 1,100,856
2014-10-09 2014-10-07 150.479 7,982 +423 0.08% 1,201,125
2014-10-08 2014-10-06 153.786 7,559 -61 0.08% 1,162,472
2014-10-07 2014-10-03 145.518 7,620 +121 0.08% 1,108,850
2014-10-06 2014-09-30 132.289 7,499 -423 0.08% 992,038
2014-10-03 2014-09-29 132.289 7,922 -302 0.08% 1,047,997
2014-09-30 2014-09-26 130.636 8,224 -182 0.08% 1,074,349
2014-09-29 2014-09-25 125.675 8,406 +605 0.08% 1,056,424
2014-09-26 2014-09-24 140.558 7,801 +665 0.08% 1,096,489
2014-09-25 2014-09-23 147.172 7,136 -11,611 0.07% 1,050,219
2014-09-24 2014-09-22 130.636 18,747 -3,689 0.19% 2,449,029
2014-09-23 2014-09-19 104.178 22,436 +9,192 0.23% 2,337,336
2014-09-22 2014-09-18 82.019 13,244 -60 0.13% 1,086,265
2014-09-19 2014-09-17 81.689 13,304 +786 0.13% 1,086,787
2014-09-18 2014-09-16 87.642 12,518 -484 0.13% 1,097,099
2014-09-17 2014-09-15 84.335 13,002 -1,391 0.13% 1,096,517
2014-09-16 2014-09-12 67.137 14,393 +61 0.14% 966,301
2014-09-15 2014-09-11 72.428 14,332 -1,149 0.14% 1,038,045
2014-09-12 2014-09-10 64.491 15,481 +967 0.16% 998,387
2014-09-11 2014-09-08 58.538 14,514 +847 0.15% 849,621
2014-09-10 2014-09-05 48.616 13,667 -1,633 0.14% 664,440
2014-09-08 2014-09-04 43.656 15,300 -1,693 0.15% 667,929
2014-09-05 2014-09-03 38.695 16,993 -907 0.17% 657,538
2014-09-04 2014-09-02 34.065 17,900 +2,056 0.18% 609,755
2014-09-03 2014-09-01 38.695 15,844 +1,088 0.16% 613,078
2014-09-02 2014-08-29 40.348 14,756 +908 0.15% 595,379
2014-08-29 2014-08-27 39.687 13,848 +362 0.14% 549,583
2014-08-28 2014-08-26 43.986 13,486 -302 0.14% 593,198
2014-08-27 2014-08-25 45.309 13,788 +484 0.14% 624,722
2014-08-26 2014-08-22 50.601 13,304 +1,512 0.13% 673,192
2014-08-25 2014-08-21 55.892 11,792 +60 0.12% 659,082
2014-08-22 2014-08-20 62.837 11,732 -484 0.12% 737,209
2014-08-21 2014-08-19 61.184 12,216 +61 0.12% 747,422
2014-08-20 2014-08-18 58.207 12,155 +665 0.12% 707,510
2014-08-19 2014-08-15 62.176 11,490 +1,633 0.12% 714,403
2014-08-18 2014-08-14 72.098 9,857 +726 0.10% 710,667
2014-08-15 2014-08-13 79.043 9,131 -8,769 0.09% 721,741
2014-08-14 2014-08-12 59.200 17,900 +8,950 0.18% 1,059,671
2014-08-13 2014-08-11 59.530 8,950 -544 0.09% 532,796
2014-08-12 2014-08-08 52.916 9,494 -121 0.10% 502,382
2014-08-07 2014-08-05 47.624 9,615 +544 0.10% 457,907
2014-08-06 2014-08-04 46.301 9,071 -242 0.09% 419,999
2014-08-05 2014-08-01 39.356 9,313 -4,838 0.09% 366,523
2014-08-04 2014-07-31 39.687 14,151 -484 0.14% 561,608
2014-08-01 2014-07-30 37.041 14,635 -5,684 0.15% 542,096
2014-07-31 2014-07-29 36.710 20,319 -302 0.20% 745,917
2014-07-30 2014-07-28 36.710 20,621 +1,330 0.21% 757,003
2014-07-29 2014-07-25 37.702 19,291 -423 0.19% 727,319
2014-07-28 2014-07-24 37.041 19,714 -1,815 0.20% 730,227
2014-07-25 2014-07-23 36.710 21,529 +545 0.22% 790,336
2014-07-24 2014-07-22 36.380 20,984 -121 0.21% 763,389
2014-07-23 2014-07-21 42.002 21,105 -756 0.21% 886,450
2014-07-22 2014-07-18 41.340 21,861 +1,693 0.22% 903,743
2014-07-21 2014-07-17 36.049 20,168 -302 0.20% 727,034
2014-07-08 2014-07-04 58.869 20,470 -6,834 0.21% 1,205,044
2014-06-26 2014-06-24 18.851 27,304 -1,330 0.27% 514,714
2014-06-17 2014-06-13 23.812 28,634 +3,114 0.29% 681,836
2014-06-16 2014-06-12 24.474 25,520 +1,935 0.39% 624,565
2014-05-05 2014-04-30 25.785 23,585 -6,277 0.36% 608,145
2014-04-28 2014-04-24 28.879 29,862 +2,327 0.35% 862,398
2014-04-22 2014-04-16 33.521 27,535 +1,163 0.32% 922,995
2014-03-07 2014-03-05 33.521 26,372 +2,715 0.34% 884,010
2014-03-03 2014-02-27 30.684 23,657 -14,582 0.30% 725,901
2014-02-26 2014-02-24 30.942 38,239 -388 0.49% 1,183,201
2014-02-24 2014-02-20 32.489 38,627 -4,343 0.49% 1,254,967
2014-02-21 2014-02-19 35.584 42,970 +20,864 0.55% 1,529,028
2014-02-20 2014-02-18 23.722 22,106 -465 0.28% 524,408
2014-02-17 2014-02-13 23.207 22,571 +233 0.29% 523,798
2014-02-07 2014-02-05 25.527 22,338 +1,706 0.28% 570,230
2014-01-29 2014-01-27 26.043 20,632 +3,490 0.26% 537,321
2014-01-28 2014-01-24 26.559 17,142 +1,474 0.22% 455,271
2014-01-27 2014-01-23 28.106 15,668 +1,707 0.20% 440,363
2014-01-24 2014-01-22 27.332 13,961 +1,939 0.18% 381,587
2014-01-16 2014-01-14 27.332 12,022 -931 0.15% 328,589
2014-01-02 2013-12-27 27.590 12,953 -155 0.17% 357,376
2013-12-30 2013-12-24 27.074 13,108 -1,241 0.17% 354,892
2013-12-27 2013-12-20 26.817 14,349 -1,396 0.18% 384,792
2013-12-23 2013-12-19 27.590 15,745 +620 0.20% 434,408
2013-12-20 2013-12-18 28.879 15,125 +1,241 0.19% 436,802
2013-12-12 2013-12-10 31.716 13,884 -2,249 0.18% 440,343
2013-12-11 2013-12-09 33.779 16,133 +4,111 0.21% 544,951
2013-11-27 2013-11-25 43.835 12,022 +77 0.15% 526,983
2013-11-26 2013-11-22 37.646 11,945 -155 0.15% 449,687
2013-11-22 2013-11-20 39.194 12,100 -78 0.15% 474,242
2013-11-21 2013-11-19 38.936 12,178 +78 0.16% 474,159
2013-11-18 2013-11-14 38.162 12,100 -310 0.15% 461,762
2013-11-15 2013-11-13 38.678 12,410 -233 0.16% 479,992
2013-11-13 2013-11-11 35.584 12,643 +543 0.16% 449,884
2013-11-12 2013-11-08 38.162 12,100 -310 0.15% 461,762
2013-11-11 2013-11-07 39.194 12,410 +1,861 0.16% 486,392
2013-11-06 2013-11-04 55.438 10,549 +5,507 0.13% 584,818
2013-11-01 2013-10-30 62.658 5,042 -465 0.13% 315,922
2013-10-30 2013-10-28 58.017 5,507 +465 0.15% 319,498
2013-10-29 2013-10-25 63.174 5,042 -7,058 0.13% 318,522
2013-10-21 2013-10-17 58.017 12,100 -1,551 0.16% 702,003
2013-10-10 2013-10-08 60.595 13,651 +1,551 0.18% 827,186
2013-10-09 2013-10-07 59.951 12,100 -776 0.16% 725,403
2013-10-08 2013-10-04 56.083 12,876 +776 0.17% 722,123
2013-10-02 2013-09-27 52.860 12,100 -155 0.16% 639,602
2013-09-19 2013-09-17 58.017 12,255 +2,017 0.16% 710,995
2013-08-19 2013-08-15 52.215 10,238 -7,757 0.14% 534,578
2013-08-16 2013-08-13 51.570 17,995 -3,878 0.24% 928,010
2013-08-13 2013-08-09 53.504 21,873 -3,413 0.29% 1,170,300
2013-08-12 2013-08-08 53.504 25,286 -2,327 0.33% 1,352,911
2013-07-31 2013-07-29 55.438 27,613 +311 0.37% 1,530,816
2013-07-24 2013-07-22 56.083 27,302 -621 0.37% 1,531,174
2013-07-16 2013-07-12 46.413 27,923 +155 0.38% 1,296,001
2013-07-15 2013-07-11 50.281 27,768 +7,757 0.38% 1,396,208
2013-07-12 2013-07-10 48.992 20,011 +5,429 0.27% 980,377
2013-07-11 2013-07-09 48.992 14,582 +2,792 0.20% 714,400
2013-07-10 2013-07-08 48.992 11,790 +311 0.16% 577,615
2013-07-04 2013-07-02 50.926 11,479 +155 0.16% 584,577
2013-07-03 2013-06-28 54.149 11,324 +1,086 0.15% 613,183
2013-06-06 2013-06-04 43.835 10,238 +2,016 0.16% 448,782
2013-06-05 2013-06-03 48.992 8,222 +1,086 0.13% 402,812
2013-06-04 2013-05-31 49.637 7,136 +2,637 0.11% 354,206
2013-06-03 2013-05-30 52.860 4,499 +2,327 0.07% 237,816
2013-05-31 2013-05-29 54.794 2,172 +1,707 0.03% 119,012
2013-05-20 2013-05-15 72.199 465 +155 0.01% 33,572
2013-04-05 2013-04-02 90.248 310 +310 0.01% 27,977
2013-03-26 2013-03-22 107.009 0 -1,706
2013-03-25 2013-03-21 109.587 1,706 +1,706 0.06% 186,956
2013-03-11 2013-03-07 110.876 0 -2,792
2013-03-08 2013-03-06 113.455 2,792 +775 0.11% 316,766
2013-03-07 2013-03-05 96.695 2,017 +2,017 0.08% 195,033
2013-03-01 2013-02-27 74.777 0 -310
2013-02-28 2013-02-26 73.488 310 -155 0.01% 22,781
2013-02-26 2013-02-22 65.752 465 -931 0.02% 30,575
2013-02-25 2013-02-21 77.356 1,396 +1,396 0.05% 107,989
2013-02-21 2013-02-19 74.777 0 -310
2013-02-20 2013-02-18 76.066 310 +310 0.01% 23,581
2013-02-06 2013-02-04 36.744 0 -310
2013-02-05 2013-02-01 38.678 310 -4,654 0.01% 11,990
2013-02-01 2013-01-30 41.901 4,964 +4,654 0.19% 207,997
2013-01-16 2013-01-14 32.232 310 -311 0.01% 9,992
2013-01-15 2013-01-11 33.521 621 +311 0.02% 20,816
2013-01-03 2012-12-31 30.942 310 -466 0.01% 9,592
2012-12-18 2012-12-14 33.521 776 -310 0.03% 26,012
2012-12-17 2012-12-13 34.810 1,086 +621 0.04% 37,804
2012-08-09 2012-08-07 28.364 465 -156 0.02% 13,189
2012-04-19 2012-04-17 35.455 621 -465 0.03% 22,017
2012-03-23 2012-03-21 52.215 1,086 +465 0.04% 56,706
2012-02-23 2012-02-21 50.281 621 +311 0.03% 31,225
2012-02-20 2012-02-16 46.413 310 +155 0.01% 14,388
2012-02-13 2012-02-09 53.504 155 -155 0.01% 8,293
2012-01-30 2012-01-26 41.256 310 -776 0.01% 12,789
2012-01-12 2012-01-10 39.322 1,086 -776 0.04% 42,704
2011-11-25 2011-11-23 65.752 1,862 -465 0.08% 122,431
2011-11-23 2011-11-21 86.381 2,327 +465 0.10% 201,007
2011-11-16 2011-11-14 95.405 1,862 -620 0.08% 177,645
2011-11-15 2011-11-11 96.695 2,482 +620 0.10% 239,996
2011-11-11 2011-11-09 110.876 1,862 -775 0.08% 206,452
2011-11-10 2011-11-08 95.405 2,637 +1,086 0.11% 251,584
2011-11-09 2011-11-07 110.876 1,551 +1,086 0.06% 171,969
2011-11-08 2011-11-04 131.505 465 +465 0.02% 61,150
2007-06-26 2007-06-22 1412.715 0

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