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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.480 238,400 +0 0.03% 829,632
2025-10-13 2025-10-09 3.500 238,400 +0 0.03% 834,400
2025-10-10 2025-10-08 3.510 238,400 +0 0.03% 836,784
2025-10-09 2025-10-06 3.520 238,400 +0 0.03% 839,168
2025-10-08 2025-10-03 3.560 238,400 +0 0.03% 848,704
2025-10-06 2025-10-02 3.610 238,400 +0 0.03% 860,624
2025-10-03 2025-09-30 3.600 238,400 +0 0.03% 858,240
2025-10-02 2025-09-29 3.610 238,400 +0 0.03% 860,624
2025-09-30 2025-09-26 3.600 238,400 +0 0.03% 858,240
2025-09-29 2025-09-25 3.600 238,400 +0 0.03% 858,240
2025-09-26 2025-09-24 3.560 238,400 +0 0.03% 848,704
2025-09-25 2025-09-23 3.620 238,400 +0 0.03% 863,008
2025-09-24 2025-09-22 3.570 238,400 +0 0.03% 851,088
2025-09-23 2025-09-19 3.570 238,400 +0 0.03% 851,088
2025-09-22 2025-09-18 3.580 238,400 +0 0.03% 853,472
2025-09-19 2025-09-17 3.580 238,400 -1,000 0.03% 853,472
2025-08-25 2025-08-21 3.880 239,400 -6,000 0.03% 928,872
2025-08-08 2025-08-06 3.670 245,400 -4,000 0.04% 900,618
2025-07-04 2025-07-02 3.460 249,400 -8,000 0.04% 862,924
2025-06-20 2025-06-18 3.600 257,400 -10,000 0.04% 926,640
2025-06-16 2025-06-12 3.410 267,400 +10,000 0.04% 911,834
2025-06-03 2025-05-30 3.587 257,400 -371 0.04% 923,270
2025-02-14 2025-02-12 3.514 257,771 -14,042 0.04% 905,841
2025-01-27 2025-01-23 3.483 271,813 -7,118 0.04% 946,708
2024-12-30 2024-12-24 3.275 278,931 +5,002 0.04% 913,500
2024-12-23 2024-12-19 3.306 273,929 +2,116 0.04% 905,662
2024-12-11 2024-12-09 3.553 271,813 +10,146 0.04% 965,805
2024-12-05 2024-12-03 3.758 261,667 -4,629 0.04% 983,449
2024-11-19 2024-11-15 3.467 266,296 +4,629 0.04% 923,194
2024-11-07 2024-11-05 3.672 261,667 -3,704 0.04% 960,841
2024-10-21 2024-10-17 3.532 265,371 -7,962 0.04% 937,184
2024-10-17 2024-10-15 3.488 273,333 -1,852 0.04% 953,494
2024-10-16 2024-10-14 3.521 275,185 +3,703 0.04% 968,871
2024-10-07 2024-10-03 3.910 271,482 +7,963 0.04% 1,061,385
2024-08-21 2024-08-19 3.629 263,519 -18,518 0.04% 956,257
2024-08-09 2024-08-07 3.672 282,037 -54,445 0.04% 1,035,639
2024-06-05 2024-06-03 4.504 336,482 +10,488 0.05% 1,515,370
2024-03-26 2024-03-22 4.838 325,994 -7,715 0.05% 1,577,157
2024-02-19 2024-02-15 4.448 333,709 +7,715 0.05% 1,484,282
2024-01-22 2024-01-18 4.348 325,994 -17,044 0.05% 1,417,261
2023-12-19 2023-12-15 4.626 343,038 -718 0.05% 1,586,960
2023-12-13 2023-12-11 5.159 343,756 +10,219 0.05% 1,773,283
2023-12-06 2023-12-04 5.331 333,537 -2,089 0.05% 1,778,048
2023-12-05 2023-12-01 5.457 335,626 -4,352 0.05% 1,831,600
2023-11-23 2023-11-21 5.090 339,978 +4,352 0.06% 1,730,358
2023-11-01 2023-10-30 5.273 335,626 +3,482 0.05% 1,769,904
2023-07-24 2023-07-20 5.319 332,144 -174 0.05% 1,766,806
2023-06-12 2023-06-08 5.618 332,318 +1,740 0.05% 1,866,999
2023-06-02 2023-05-31 5.827 330,578 +9,224 0.05% 1,926,160
2023-04-27 2023-04-25 5.827 321,354 +4,231 0.05% 1,872,415
2023-01-18 2023-01-16 7.209 317,123 -1,354 0.05% 2,286,278
2023-01-12 2023-01-10 7.328 318,477 -3,385 0.05% 2,333,679
2022-12-15 2022-12-13 6.973 321,862 -338 0.05% 2,244,363
2022-12-12 2022-12-08 6.703 322,200 +8,043 0.05% 2,159,740
2022-12-08 2022-12-06 6.497 314,157 -1,650 0.05% 2,041,091
2022-11-08 2022-11-04 6.218 315,807 +1,650 0.05% 1,963,767
2022-10-17 2022-10-13 7.079 314,157 -9,074 0.05% 2,223,875
2022-09-13 2022-09-08 7.527 323,231 -165 0.05% 2,433,075
2022-08-31 2022-08-29 7.685 323,396 +4,949 0.05% 2,485,276
2022-08-09 2022-08-05 8.533 318,447 -4,124 0.05% 2,717,444
2022-07-21 2022-07-19 8.679 322,571 +165 0.05% 2,799,556
2022-07-07 2022-07-05 8.558 322,406 -825 0.05% 2,759,044
2022-06-02 2022-05-31 8.552 323,231 +14,906 0.05% 2,764,288
2022-05-18 2022-05-16 8.438 308,325 -5,509 0.05% 2,601,549
2022-03-09 2022-03-07 9.213 313,834 -5,509 0.05% 2,891,300
2022-03-08 2022-03-04 9.137 319,343 -13,063 0.06% 2,917,706
2022-02-22 2022-02-18 9.124 332,406 -24,395 0.06% 3,032,833
2022-02-15 2022-02-11 9.086 356,801 +629 0.06% 3,241,808
2021-12-16 2021-12-14 7.917 356,172 -314 0.06% 2,819,701
2021-12-10 2021-12-08 8.879 356,486 +8,516 0.06% 3,165,066
2021-12-08 2021-12-06 8.592 347,970 +3,072 0.06% 2,989,797
2021-11-24 2021-11-22 9.595 344,898 -6,913 0.06% 3,309,132
2021-11-15 2021-11-11 9.568 351,811 -768 0.06% 3,366,299
2021-10-20 2021-10-18 9.425 352,579 +16,899 0.06% 3,323,158
2021-09-21 2021-09-17 10.610 335,680 -3,073 0.06% 3,561,550
2021-09-17 2021-09-15 10.610 338,753 -3,687 0.06% 3,594,154
2021-08-18 2021-08-16 9.751 342,440 +11,215 0.06% 3,339,045
2021-08-10 2021-08-06 9.647 331,225 -3,840 0.06% 3,195,194
2021-07-07 2021-07-05 9.490 335,065 -23,045 0.06% 3,179,893
2021-06-18 2021-06-16 9.347 358,110 -8,449 0.06% 3,347,317
2021-06-11 2021-06-09 9.217 366,559 +8,756 0.06% 3,378,571
2021-06-09 2021-06-07 9.191 357,803 +461 0.06% 3,288,551
2021-06-04 2021-06-02 9.390 357,342 +7,078 0.06% 3,355,422
2021-05-27 2021-05-25 9.270 350,264 +6,023 0.06% 3,247,092
2021-05-17 2021-05-13 9.297 344,241 -2,259 0.06% 3,200,400
2021-04-26 2021-04-22 9.549 346,500 +7,530 0.06% 3,308,840
2021-03-22 2021-03-18 10.359 338,970 +2,710 0.06% 3,511,555
2021-03-10 2021-03-08 10.386 336,260 +7,529 0.06% 3,492,413
2021-03-08 2021-03-04 10.692 328,731 -1,505 0.06% 3,514,634
2021-02-26 2021-02-24 10.784 330,236 -3,765 0.06% 3,561,427
2021-02-25 2021-02-23 11.263 334,001 -4,819 0.06% 3,761,727
2021-02-23 2021-02-19 10.545 338,820 +4,518 0.06% 3,573,001
2021-01-26 2021-01-22 10.293 334,302 -1,506 0.06% 3,440,997
2021-01-25 2021-01-21 10.306 335,808 -2,259 0.06% 3,460,958
2021-01-13 2021-01-11 10.253 338,067 -3,012 0.06% 3,466,280
2021-01-08 2021-01-06 10.479 341,079 -753 0.06% 3,574,173
2021-01-05 2020-12-31 10.638 341,832 +1,054 0.06% 3,636,544
2020-12-11 2020-12-09 11.181 340,778 +9,254 0.06% 3,810,260
2020-12-04 2020-12-02 11.331 331,524 -147 0.06% 3,756,577
2020-12-03 2020-12-01 11.427 331,671 +147 0.06% 3,789,938
2020-11-30 2020-11-26 11.167 331,524 +2,197 0.06% 3,702,265
2020-11-02 2020-10-29 10.853 329,327 -732 0.06% 3,574,322
2020-10-19 2020-10-15 11.058 330,059 -2,637 0.06% 3,649,856
2020-09-21 2020-09-17 10.976 332,696 -1,465 0.06% 3,651,765
2020-09-04 2020-09-02 10.840 334,161 -2,930 0.06% 3,622,225
2020-09-03 2020-09-01 10.908 337,091 -14,503 0.06% 3,676,996
2020-08-28 2020-08-26 11.468 351,594 -733 0.06% 4,031,994
2020-08-21 2020-08-19 11.331 352,327 +733 0.06% 3,992,300
2020-08-20 2020-08-18 11.058 351,594 -7,325 0.06% 3,887,995
2020-08-17 2020-08-13 10.498 358,919 -2,051 0.06% 3,768,096
2020-08-14 2020-08-12 10.294 360,970 -2,198 0.06% 3,715,709
2020-08-10 2020-08-06 9.597 363,168 -21,095 0.06% 3,485,476
2020-08-05 2020-08-03 8.983 384,263 -3,663 0.07% 3,451,864
2020-08-03 2020-07-30 8.560 387,926 -12,159 0.07% 3,320,593
2020-07-31 2020-07-29 7.659 400,085 +3,662 0.07% 3,064,180
2020-07-29 2020-07-27 7.700 396,423 +3,663 0.07% 3,052,370
2020-07-27 2020-07-23 8.055 392,760 +12,159 0.07% 3,163,577
2020-07-24 2020-07-22 8.014 380,601 +2,930 0.07% 3,050,052
2020-07-23 2020-07-21 8.041 377,671 +2,197 0.07% 3,036,883
2020-07-20 2020-07-16 8.601 375,474 -879 0.07% 3,229,383
2020-07-15 2020-07-13 9.147 376,353 +9,523 0.07% 3,442,464
2020-07-10 2020-07-08 9.652 366,830 +5,860 0.07% 3,540,654
2020-07-09 2020-07-07 9.761 360,970 -14,650 0.06% 3,523,517
2020-07-02 2020-06-29 9.379 375,620 -10,255 0.07% 3,522,935
2020-06-22 2020-06-18 9.966 385,875 +1,465 0.07% 3,845,641
2020-06-05 2020-06-03 10.389 384,410 +11,115 0.07% 3,993,748
2020-05-27 2020-05-25 10.713 373,295 +9,958 0.07% 3,998,975
2020-05-22 2020-05-20 11.247 363,337 +2,134 0.07% 4,086,403
2020-05-19 2020-05-15 11.261 361,203 -1,280 0.07% 4,067,480
2020-04-15 2020-04-09 11.078 362,483 -1,423 0.07% 4,015,646
2020-04-01 2020-03-30 10.417 363,906 +21,055 0.07% 3,790,958
2020-03-31 2020-03-27 10.853 342,851 -3,414 0.06% 3,721,040
2020-03-27 2020-03-25 10.446 346,265 -2,134 0.06% 3,616,921
2020-03-25 2020-03-23 9.475 348,399 +5,690 0.06% 3,301,250
2020-03-24 2020-03-20 10.038 342,709 +1,423 0.06% 3,440,054
2020-03-23 2020-03-19 10.066 341,286 +711 0.06% 3,435,367
2020-03-17 2020-03-13 11.416 340,575 +1,281 0.06% 3,887,858
2020-03-10 2020-03-06 12.709 339,294 +14,226 0.06% 4,312,074
2020-03-05 2020-03-03 12.864 325,068 +2,134 0.06% 4,181,546
2020-03-04 2020-03-02 12.990 322,934 -1,423 0.06% 4,194,955
2020-03-03 2020-02-28 12.892 324,357 +5,690 0.06% 4,181,520
2020-03-02 2020-02-27 13.299 318,667 +2,846 0.06% 4,238,087
2020-02-28 2020-02-26 13.468 315,821 +3,556 0.06% 4,253,516
2020-02-26 2020-02-24 13.637 312,265 +7,113 0.06% 4,258,304
2020-02-24 2020-02-20 13.791 305,152 -17,925 0.06% 4,208,495
2020-02-19 2020-02-17 13.946 323,077 +1,423 0.06% 4,505,669
2020-02-13 2020-02-11 14.045 321,654 +17,925 0.06% 4,517,478
2020-02-07 2020-02-05 14.227 303,729 -2,845 0.06% 4,321,240
2020-02-05 2020-02-03 14.143 306,574 -7,113 0.06% 4,335,856
2020-01-31 2020-01-29 14.087 313,687 -1,423 0.06% 4,418,815
2020-01-29 2020-01-22 14.733 315,110 -1,423 0.06% 4,642,641
2020-01-21 2020-01-17 14.733 316,533 +7,114 0.06% 4,663,606
2020-01-07 2020-01-03 14.537 309,419 -3,557 0.06% 4,497,893
2020-01-02 2019-12-27 14.227 312,976 +711 0.06% 4,452,799
2019-12-19 2019-12-17 14.452 312,265 -7,113 0.06% 4,512,924
2019-12-09 2019-12-05 15.479 319,378 -3,556 0.06% 4,943,684
2019-12-06 2019-12-04 15.450 322,934 +13,211 0.06% 4,989,261
2019-12-02 2019-11-28 15.420 309,723 +6,822 0.06% 4,776,074
2019-11-27 2019-11-25 15.362 302,901 -6,822 0.06% 4,653,115
2019-11-26 2019-11-22 15.391 309,723 -9,551 0.06% 4,766,994
2019-11-25 2019-11-21 15.450 319,274 +3,411 0.06% 4,932,714
2019-11-18 2019-11-14 15.010 315,863 +545 0.06% 4,741,115
2019-11-13 2019-11-11 15.010 315,318 +2,729 0.06% 4,732,935
2019-11-12 2019-11-08 15.215 312,589 +6,822 0.06% 4,756,121
2019-11-05 2019-11-01 15.333 305,767 -3,411 0.06% 4,688,178
2019-11-04 2019-10-31 14.893 309,178 +2,729 0.06% 4,604,517
2019-08-27 2019-08-23 14.585 306,449 +3,411 0.06% 4,469,543
2019-08-23 2019-08-21 14.951 303,038 -3,411 0.06% 4,530,844
2019-08-15 2019-08-13 14.453 306,449 -2,456 0.06% 4,429,115
2019-08-14 2019-08-12 14.614 308,905 -4,366 0.06% 4,514,419
2019-08-08 2019-08-06 14.629 313,271 +3,411 0.06% 4,582,817
2019-08-01 2019-07-30 14.863 309,860 +3,411 0.06% 4,605,590
2019-07-31 2019-07-29 14.834 306,449 +2,047 0.06% 4,545,907
2019-07-18 2019-07-16 15.626 304,402 -13,644 0.06% 4,756,489
2019-07-16 2019-07-12 15.860 318,046 -410 0.06% 5,044,278
2019-07-05 2019-07-03 15.684 318,456 -20,466 0.06% 4,994,765
2019-07-04 2019-07-02 15.420 338,922 -12,553 0.06% 5,226,336
2019-07-02 2019-06-27 15.186 351,475 -136 0.07% 5,337,477
2019-06-28 2019-06-26 15.186 351,611 -3,002 0.07% 5,339,542
2019-06-24 2019-06-20 15.127 354,613 +15,691 0.07% 5,364,338
2019-06-20 2019-06-18 15.069 338,922 -3,411 0.06% 5,107,104
2019-06-13 2019-06-11 14.688 342,333 -34,111 0.07% 5,028,035
2019-06-06 2019-06-04 14.746 376,444 +3,411 0.07% 5,551,114
2019-06-05 2019-06-03 14.776 373,033 -1,364 0.07% 5,511,751
2019-06-04 2019-05-31 14.834 374,397 -1,501 0.07% 5,553,857
2019-06-03 2019-05-30 16.191 375,898 +1,501 0.07% 6,086,234
2019-05-31 2019-05-29 16.588 374,397 +17,860 0.07% 6,210,620
2019-05-30 2019-05-28 16.497 356,537 +1,309 0.07% 5,881,677
2019-05-23 2019-05-21 16.313 355,228 -916 0.07% 5,794,971
2019-05-21 2019-05-17 15.550 356,144 +3,928 0.07% 5,537,914
2019-05-17 2019-05-15 15.427 352,216 +6,546 0.07% 5,433,795
2019-05-16 2019-05-14 15.305 345,670 +655 0.07% 5,290,567
2019-05-08 2019-05-06 15.580 345,015 -2,619 0.07% 5,375,402
2019-05-02 2019-04-29 15.519 347,634 +13,094 0.07% 5,394,966
2019-04-18 2019-04-16 15.366 334,540 +6,547 0.07% 5,140,659
2019-04-17 2019-04-15 15.397 327,993 +2,880 0.07% 5,050,076
2019-04-11 2019-04-09 15.855 325,113 -654 0.06% 5,154,713
2019-04-09 2019-04-04 15.886 325,767 +1,309 0.06% 5,175,034
2019-04-04 2019-04-02 15.886 324,458 -3,273 0.06% 5,154,240
2019-04-03 2019-04-01 15.733 327,731 -1,964 0.07% 5,156,174
2019-04-02 2019-03-29 15.336 329,695 +36,007 0.07% 5,056,137
2019-03-29 2019-03-27 15.366 293,688 +2,880 0.06% 4,512,913
2019-03-28 2019-03-26 15.397 290,808 +3,274 0.06% 4,477,542
2019-03-27 2019-03-25 15.229 287,534 -6,547 0.06% 4,378,821
2019-03-14 2019-03-12 16.038 294,081 -13,094 0.06% 4,716,600
2019-03-12 2019-03-08 15.763 307,175 +5,107 0.06% 4,842,151
2019-03-06 2019-03-04 16.313 302,068 +7,201 0.06% 4,927,751
2019-03-05 2019-03-01 16.344 294,867 -42,815 0.06% 4,819,286
2019-03-04 2019-02-28 16.069 337,682 -19,641 0.07% 5,426,208
2019-02-26 2019-02-22 15.763 357,323 +2,619 0.07% 5,632,659
2019-02-25 2019-02-21 15.763 354,704 -15,974 0.07% 5,591,374
2019-02-19 2019-02-15 15.091 370,678 -2,357 0.07% 5,594,053
2019-02-15 2019-02-13 15.122 373,035 -6,547 0.07% 5,641,019
2019-02-12 2019-02-08 15.336 379,582 -7,201 0.08% 5,821,195
2019-02-11 2019-02-04 15.107 386,783 -1,833 0.08% 5,843,008
2019-02-01 2019-01-30 14.847 388,616 +2,618 0.08% 5,769,786
2019-01-29 2019-01-25 14.954 385,998 +15,320 0.08% 5,772,189
2019-01-16 2019-01-14 14.343 370,678 +9,034 0.07% 5,316,615
2019-01-14 2019-01-10 14.358 361,644 +19,641 0.07% 5,192,565
2018-12-18 2018-12-14 15.153 342,003 -655 0.07% 5,182,202
2018-12-11 2018-12-07 14.648 342,658 +6,547 0.07% 5,019,405
2018-12-07 2018-12-05 16.181 336,111 +13,743 0.07% 5,438,507
2018-11-28 2018-11-26 16.085 322,368 +7,534 0.07% 5,185,332
2018-11-27 2018-11-23 16.372 314,834 +7,535 0.07% 5,154,399
2018-11-23 2018-11-21 15.416 307,299 -3,139 0.06% 4,737,397
2018-11-05 2018-11-01 14.875 310,438 +3,390 0.06% 4,617,693
2018-10-15 2018-10-11 14.891 307,048 -4,395 0.06% 4,572,157
2018-10-09 2018-10-05 15.846 311,443 +3,140 0.06% 4,935,202
2018-10-08 2018-10-04 15.926 308,303 +2,511 0.06% 4,909,995
2018-10-05 2018-10-03 16.372 305,792 +7,535 0.06% 5,006,365
2018-10-02 2018-09-27 15.416 298,257 -2,511 0.06% 4,598,003
2018-09-20 2018-09-18 15.257 300,768 +2,511 0.06% 4,588,814
2018-09-14 2018-09-12 14.811 298,257 +3,265 0.06% 4,417,503
2018-09-07 2018-09-05 16.021 294,992 +879 0.06% 4,726,193
2018-09-06 2018-09-04 16.213 294,113 +1,884 0.06% 4,768,319
2018-09-05 2018-09-03 16.053 292,229 -2,511 0.06% 4,691,234
2018-09-04 2018-08-31 16.117 294,740 +1,883 0.06% 4,750,320
2018-09-03 2018-08-30 16.117 292,857 -502 0.06% 4,719,972
2018-08-30 2018-08-28 16.340 293,359 +1,758 0.06% 4,793,470
2018-08-28 2018-08-24 16.308 291,601 -628 0.06% 4,755,457
2018-08-21 2018-08-17 16.085 292,229 +2,512 0.06% 4,700,542
2018-08-13 2018-08-09 16.467 289,717 -4,647 0.06% 4,770,872
2018-07-30 2018-07-26 16.881 294,364 +12,558 0.06% 4,969,284
2018-07-25 2018-07-23 16.818 281,806 +252 0.06% 4,739,335
2018-07-09 2018-07-05 16.244 281,554 +6,279 0.06% 4,573,673
2018-07-05 2018-07-03 16.404 275,275 -2,512 0.06% 4,515,515
2018-07-03 2018-06-28 16.467 277,787 -126 0.06% 4,574,417
2018-06-29 2018-06-27 16.658 277,913 +5,024 0.06% 4,629,604
2018-06-25 2018-06-21 16.818 272,889 -1,131 0.06% 4,589,372
2018-06-22 2018-06-20 17.582 274,020 -62,162 0.06% 4,817,865
2018-06-12 2018-06-08 16.467 336,182 +6,279 0.07% 5,536,028
2018-06-08 2018-06-06 16.499 329,903 +6,530 0.07% 5,443,137
2018-06-06 2018-06-04 16.690 323,373 +6,907 0.07% 5,397,197
2018-06-04 2018-05-31 17.937 316,466 -6,279 0.07% 5,676,453
2018-06-01 2018-05-30 17.871 322,745 +73,011 0.07% 5,767,678
2018-05-28 2018-05-24 17.738 249,734 -603 0.05% 4,429,801
2018-05-21 2018-05-17 17.208 250,337 +6,032 0.05% 4,307,697
2018-05-14 2018-05-10 17.075 244,305 +1,206 0.05% 4,171,501
2018-04-27 2018-04-25 17.904 243,099 +3,017 0.05% 4,352,409
2018-04-19 2018-04-17 16.909 240,082 +2,654 0.05% 4,059,593
2018-04-16 2018-04-12 17.407 237,428 +1,930 0.05% 4,132,796
2018-04-12 2018-04-10 17.373 235,498 +965 0.05% 4,091,394
2018-04-06 2018-04-03 17.937 234,533 +1,810 0.05% 4,206,820
2018-03-12 2018-03-08 18.235 232,723 -3,619 0.05% 4,243,798
2018-03-01 2018-02-27 17.174 236,342 +1,206 0.05% 4,059,041
2018-02-22 2018-02-20 17.174 235,136 +1,206 0.05% 4,038,328
2018-02-09 2018-02-07 17.274 233,930 -4,825 0.05% 4,040,884
2018-02-08 2018-02-06 17.174 238,755 +965 0.05% 4,100,483
2018-02-05 2018-02-01 17.804 237,790 +6,032 0.05% 4,233,705
2018-02-02 2018-01-31 17.838 231,758 -603 0.05% 4,133,993
2018-02-01 2018-01-30 18.070 232,361 +18,338 0.05% 4,198,677
2018-01-30 2018-01-26 18.932 214,023 -4,826 0.05% 4,051,812
2018-01-29 2018-01-25 18.832 218,849 -2,292 0.05% 4,121,408
2018-01-25 2018-01-23 18.932 221,141 +4,222 0.05% 4,186,568
2018-01-16 2018-01-12 18.899 216,919 +1,689 0.05% 4,099,446
2018-01-08 2018-01-04 19.031 215,230 +1,810 0.05% 4,096,071
2018-01-03 2017-12-29 18.965 213,420 -3,016 0.05% 4,047,472
2017-12-22 2017-12-20 19.131 216,436 +9,048 0.05% 4,140,550
2017-12-20 2017-12-18 19.230 207,388 -4,222 0.04% 3,988,085
2017-12-19 2017-12-15 18.865 211,610 +1,809 0.05% 3,992,098
2017-12-14 2017-12-12 19.131 209,801 +1,207 0.05% 4,013,619
2017-12-12 2017-12-08 19.727 208,594 +724 0.05% 4,115,016
2017-12-11 2017-12-07 20.829 207,870 +2,895 0.04% 4,329,661
2017-12-08 2017-12-06 20.726 204,975 +10,420 0.04% 4,248,262
2017-12-07 2017-12-05 21.172 194,555 +816 0.04% 4,119,087
2017-12-05 2017-12-01 20.863 193,739 +5,828 0.04% 4,041,979
2017-11-29 2017-11-27 20.691 187,911 +5,829 0.04% 3,888,149
2017-11-28 2017-11-24 20.691 182,082 +2,331 0.04% 3,767,539
2017-11-20 2017-11-16 20.760 179,751 +1,632 0.04% 3,731,643
2017-11-17 2017-11-15 20.657 178,119 +4,197 0.04% 3,679,427
2017-11-08 2017-11-06 20.966 173,922 -3,731 0.04% 3,646,441
2017-11-01 2017-10-30 21.275 177,653 -1,049 0.04% 3,779,529
2017-10-23 2017-10-19 21.138 178,702 -1,165 0.04% 3,777,318
2017-10-18 2017-10-16 21.858 179,867 -6,761 0.04% 3,931,555
2017-10-16 2017-10-12 21.000 186,628 -4,663 0.04% 3,919,238
2017-10-04 2017-09-29 20.417 191,291 +466 0.04% 3,905,574
2017-09-29 2017-09-27 20.588 190,825 +583 0.04% 3,928,800
2017-09-27 2017-09-25 20.623 190,242 -700 0.04% 3,923,325
2017-09-26 2017-09-22 20.726 190,942 -2,914 0.04% 3,957,417
2017-09-25 2017-09-21 20.829 193,856 +816 0.04% 4,037,768
2017-09-22 2017-09-20 20.760 193,040 +700 0.04% 4,007,524
2017-09-15 2017-09-13 21.069 192,340 +1,165 0.04% 4,052,392
2017-09-14 2017-09-12 20.554 191,175 -4,196 0.04% 3,929,446
2017-09-08 2017-09-06 20.554 195,371 +19,817 0.04% 4,015,692
2017-09-06 2017-09-04 21.000 175,554 -5,829 0.04% 3,686,681
2017-09-05 2017-09-01 21.789 181,383 -699 0.04% 3,952,244
2017-09-04 2017-08-31 20.760 182,082 +1,049 0.04% 3,780,035
2017-09-01 2017-08-30 20.829 181,033 +5,828 0.04% 3,770,682
2017-08-24 2017-08-21 20.966 175,205 -2,331 0.04% 3,673,340
2017-08-16 2017-08-14 21.240 177,536 -11,657 0.04% 3,770,948
2017-08-15 2017-08-11 21.446 189,193 -22,848 0.04% 4,057,500
2017-08-14 2017-08-10 21.721 212,041 -8,276 0.05% 4,605,714
2017-08-09 2017-08-07 22.339 220,317 +699 0.05% 4,921,556
2017-08-08 2017-08-04 22.510 219,618 +816 0.05% 4,943,621
2017-08-04 2017-08-02 22.544 218,802 +2,914 0.05% 4,932,761
2017-08-01 2017-07-28 22.613 215,888 +4,663 0.05% 4,881,883
2017-07-28 2017-07-26 23.334 211,225 +6,878 0.05% 4,928,646
2017-07-25 2017-07-21 22.785 204,347 -233 0.05% 4,655,966
2017-07-18 2017-07-14 23.128 204,580 +1,748 0.05% 4,731,474
2017-07-12 2017-07-10 23.231 202,832 -5,828 0.05% 4,711,927
2017-07-10 2017-07-06 23.986 208,660 -583 0.05% 5,004,835
2017-07-06 2017-07-04 23.402 209,243 -350 0.05% 4,896,759
2017-07-03 2017-06-29 23.986 209,593 -5,245 0.05% 5,027,214
2017-06-30 2017-06-28 23.780 214,838 +2,797 0.05% 5,108,787
2017-06-28 2017-06-26 24.843 212,041 +21,099 0.05% 5,267,831
2017-06-27 2017-06-23 24.912 190,942 +12,007 0.04% 4,756,763
2017-06-19 2017-06-15 22.407 178,935 +11,541 0.04% 4,009,423
2017-06-13 2017-06-09 22.510 167,394 +1,165 0.04% 3,768,054
2017-06-05 2017-06-01 24.089 166,229 +5,829 0.04% 4,004,214
2017-06-02 2017-05-31 25.071 160,400 +4,313 0.04% 4,021,442
2017-06-01 2017-05-29 25.814 156,087 +6,659 0.03% 4,029,218
2017-05-31 2017-05-26 25.496 149,428 -2,828 0.03% 3,809,767
2017-05-26 2017-05-24 25.319 152,256 +2,828 0.04% 3,854,949
2017-05-24 2017-05-22 26.238 149,428 -10,180 0.03% 3,920,732
2017-05-11 2017-05-09 28.289 159,608 -3,394 0.04% 4,515,188
2017-05-09 2017-05-05 27.370 163,002 -566 0.04% 4,461,338
2017-05-08 2017-05-04 27.830 163,568 -5,655 0.04% 4,552,021
2017-05-05 2017-05-02 26.769 169,223 -1,697 0.04% 4,529,878
2017-04-25 2017-04-21 26.450 170,920 -1,131 0.04% 4,520,908
2017-04-24 2017-04-20 26.309 172,051 -227 0.04% 4,526,488
2017-04-12 2017-04-10 26.733 172,278 -6,560 0.04% 4,605,564
2017-04-10 2017-04-06 24.541 178,838 -3,394 0.04% 4,388,848
2017-04-06 2017-04-03 24.152 182,232 -1,697 0.04% 4,401,255
2017-04-03 2017-03-30 24.859 183,929 +2,036 0.04% 4,572,321
2017-03-30 2017-03-28 24.753 181,893 -9,388 0.04% 4,502,412
2017-03-28 2017-03-24 23.126 191,281 -1,697 0.04% 4,423,650
2017-03-16 2017-03-14 23.091 192,978 +2,262 0.04% 4,456,072
2017-03-14 2017-03-10 23.233 190,716 -2,262 0.04% 4,430,816
2017-03-10 2017-03-08 23.233 192,978 -1,697 0.04% 4,483,368
2017-03-09 2017-03-07 23.162 194,675 -1,131 0.04% 4,509,026
2017-03-03 2017-03-01 23.409 195,806 +3,394 0.05% 4,583,690
2017-02-24 2017-02-22 22.702 192,412 +678 0.04% 4,368,159
2017-02-20 2017-02-16 23.020 191,734 -2,828 0.04% 4,413,787
2017-02-06 2017-02-02 22.207 194,562 +2,828 0.04% 4,320,648
2017-02-02 2017-01-27 22.136 191,734 -1,696 0.04% 4,244,286
2017-01-26 2017-01-24 22.455 193,430 -11,312 0.04% 4,343,389
2017-01-24 2017-01-20 22.136 204,742 +4,524 0.05% 4,532,236
2017-01-18 2017-01-16 21.464 200,218 +6,335 0.05% 4,297,571
2017-01-17 2017-01-13 21.500 193,883 -1,131 0.04% 4,168,449
2017-01-13 2017-01-11 21.217 195,014 -13,574 0.05% 4,137,598
2017-01-10 2017-01-06 21.641 208,588 -8,484 0.05% 4,514,108
2017-01-09 2017-01-05 21.394 217,072 +2,828 0.05% 4,643,981
2017-01-06 2017-01-04 21.712 214,244 +2,262 0.05% 4,651,663
2017-01-03 2016-12-29 21.111 211,982 +11,312 0.05% 4,475,118
2016-12-23 2016-12-21 21.535 200,670 -4,525 0.05% 4,321,465
2016-12-22 2016-12-20 21.571 205,195 -5,656 0.05% 4,426,167
2016-12-21 2016-12-19 21.394 210,851 +6,222 0.05% 4,510,890
2016-12-20 2016-12-16 22.419 204,629 +3,507 0.05% 4,587,622
2016-12-19 2016-12-15 24.081 201,122 -1,132 0.05% 4,843,261
2016-12-16 2016-12-14 24.329 202,254 +566 0.05% 4,920,585
2016-12-15 2016-12-13 24.046 201,688 -2,036 0.05% 4,849,759
2016-12-14 2016-12-12 22.985 203,724 -1,697 0.05% 4,682,597
2016-12-13 2016-12-09 23.622 205,421 +11,877 0.05% 4,852,354
2016-12-12 2016-12-08 25.165 193,544 +1,923 0.04% 4,870,606
2016-12-09 2016-12-07 24.290 191,621 -3,490 0.04% 4,654,484
2016-12-08 2016-12-06 26.004 195,111 +13,051 0.05% 5,073,708
2016-12-07 2016-12-05 27.682 182,060 -12,612 0.04% 5,039,768
2016-12-05 2016-12-01 20.388 194,672 +2,413 0.05% 3,968,894
2016-12-02 2016-11-30 19.913 192,259 +3,290 0.05% 3,828,543
2016-11-28 2016-11-24 20.789 188,969 +2,193 0.04% 3,928,435
2016-11-23 2016-11-21 21.153 186,776 +329 0.04% 3,950,966
2016-11-18 2016-11-16 19.877 186,447 -109 0.04% 3,706,006
2016-11-16 2016-11-14 19.877 186,556 +2,741 0.04% 3,708,172
2016-11-04 2016-11-02 20.205 183,815 -6,470 0.04% 3,714,026
2016-11-03 2016-11-01 20.497 190,285 -3,839 0.05% 3,900,273
2016-10-31 2016-10-27 20.533 194,124 -1,206 0.05% 3,986,042
2016-10-26 2016-10-24 20.132 195,330 +6,032 0.05% 3,932,441
2016-10-19 2016-10-17 20.242 189,298 +2,084 0.05% 3,831,715
2016-10-18 2016-10-14 20.351 187,214 +109 0.04% 3,810,015
2016-10-13 2016-10-11 20.752 187,105 +6,690 0.04% 3,882,861
2016-10-03 2016-09-29 20.606 180,415 +2,194 0.04% 3,717,708
2016-09-21 2016-09-19 21.008 178,221 +5,484 0.04% 3,743,998
2016-09-05 2016-09-01 21.117 172,737 +1,864 0.04% 3,647,692
2016-08-30 2016-08-26 21.336 170,873 +3,290 0.04% 3,645,722
2016-08-19 2016-08-17 21.044 167,583 +2,742 0.04% 3,526,631
2016-08-15 2016-08-11 21.774 164,841 +110 0.04% 3,589,168
2016-07-26 2016-07-22 22.175 164,731 +1,645 0.04% 3,652,861
2016-07-13 2016-07-11 20.606 163,086 -7,897 0.04% 3,360,619
2016-07-07 2016-07-05 20.606 170,983 -5,483 0.04% 3,523,348
2016-07-06 2016-07-04 20.461 176,466 -439 0.04% 3,610,589
2016-06-30 2016-06-28 19.950 176,905 +548 0.04% 3,529,244
2016-06-28 2016-06-24 21.008 176,357 +7,897 0.04% 3,704,839
2016-06-23 2016-06-21 20.351 168,460 -1,097 0.04% 3,428,350
2016-06-10 2016-06-07 20.315 169,557 -3,838 0.04% 3,444,491
2016-06-01 2016-05-30 22.873 173,395 +6,119 0.04% 3,965,986
2016-05-25 2016-05-23 20.529 167,276 -1,058 0.04% 3,433,940
2016-05-10 2016-05-06 20.680 168,334 -6,348 0.04% 3,481,116
2016-05-05 2016-05-03 20.264 174,682 +4,761 0.04% 3,539,747
2016-04-19 2016-04-15 20.718 169,921 +4,656 0.04% 3,520,358
2016-04-14 2016-04-12 21.738 165,265 +634 0.04% 3,592,593
2016-04-12 2016-04-08 21.360 164,631 +106 0.04% 3,516,571
2016-04-11 2016-04-07 21.285 164,525 -529 0.04% 3,501,866
2016-03-30 2016-03-24 22.494 165,054 -423 0.04% 3,712,806
2016-03-29 2016-03-23 22.570 165,477 -1,058 0.04% 3,734,833
2016-03-23 2016-03-21 22.646 166,535 -3,174 0.04% 3,771,305
2016-03-22 2016-03-18 23.440 169,709 -2,116 0.04% 3,977,918
2016-03-18 2016-03-16 22.532 171,825 -2,645 0.04% 3,871,612
2016-03-17 2016-03-15 23.251 174,470 -4,761 0.04% 4,056,534
2016-03-16 2016-03-14 23.818 179,231 -6,349 0.04% 4,268,870
2016-03-14 2016-03-10 24.687 185,580 -1,058 0.04% 4,581,457
2016-03-11 2016-03-09 24.952 186,638 -2,116 0.05% 4,656,968
2016-03-10 2016-03-08 24.423 188,754 +3,598 0.05% 4,609,862
2016-03-09 2016-03-07 26.275 185,156 +2,116 0.04% 4,864,989
2016-03-08 2016-03-04 27.787 183,040 +5,290 0.04% 5,086,190
2016-03-07 2016-03-03 27.787 177,750 -2,645 0.04% 4,939,195
2016-03-04 2016-03-02 27.371 180,395 -3,703 0.04% 4,937,673
2016-03-03 2016-03-01 27.976 184,098 +529 0.04% 5,150,389
2016-03-01 2016-02-26 26.653 183,569 +1,587 0.04% 4,892,690
2016-02-29 2016-02-25 26.275 181,982 -9,523 0.04% 4,781,592
2016-02-26 2016-02-24 25.670 191,505 +1,058 0.05% 4,915,969
2016-02-24 2016-02-22 24.309 190,447 +529 0.05% 4,629,610
2016-02-23 2016-02-19 25.254 189,918 -24,863 0.05% 4,796,250
2016-02-22 2016-02-18 24.271 214,781 -1,058 0.05% 5,213,029
2016-02-19 2016-02-17 23.062 215,839 +1,904 0.05% 4,977,589
2016-02-18 2016-02-16 21.549 213,935 -4,232 0.05% 4,610,160
2016-02-17 2016-02-15 20.907 218,167 +5,502 0.05% 4,561,141
2016-02-16 2016-02-12 19.999 212,665 -2,645 0.05% 4,253,153
2016-02-12 2016-02-05 19.205 215,310 +6,348 0.05% 4,135,111
2016-02-11 2016-02-04 19.016 208,962 +1,587 0.05% 3,973,695
2016-02-04 2016-02-02 18.222 207,375 -3,174 0.05% 3,778,877
2016-01-26 2016-01-22 16.351 210,549 -5,290 0.05% 3,442,695
2016-01-25 2016-01-21 16.067 215,839 -1,588 0.05% 3,467,992
2016-01-22 2016-01-20 14.990 217,427 -1,269 0.05% 3,259,237
2016-01-21 2016-01-19 14.839 218,696 +6,771 0.05% 3,245,187
2016-01-20 2016-01-18 14.461 211,925 -2,751 0.05% 3,064,594
2016-01-15 2016-01-13 14.517 214,676 -3,068 0.05% 3,116,549
2016-01-12 2016-01-08 14.990 217,744 -2,645 0.05% 3,263,989
2015-12-30 2015-12-28 16.408 220,389 +6,348 0.05% 3,616,087
2015-12-21 2015-12-17 16.559 214,041 -317 0.05% 3,544,299
2015-12-17 2015-12-15 16.181 214,358 +1,904 0.05% 3,468,508
2015-12-11 2015-12-09 18.741 212,454 +12,577 0.05% 3,981,700
2015-12-08 2015-12-04 18.682 199,877 -5,042 0.05% 3,734,097
2015-11-24 2015-11-20 18.583 204,919 +202 0.05% 3,807,971
2015-11-23 2015-11-19 18.603 204,717 +101 0.05% 3,808,277
2015-11-11 2015-11-09 19.912 204,616 -1,009 0.05% 4,074,226
2015-11-06 2015-11-04 19.336 205,625 -5,748 0.05% 3,976,055
2015-10-22 2015-10-19 18.979 211,373 -2,420 0.06% 4,011,745
2015-10-20 2015-10-16 19.416 213,793 +2,521 0.06% 4,150,955
2015-10-09 2015-10-07 20.308 211,272 +4,941 0.06% 4,290,557
2015-10-08 2015-10-06 19.793 206,331 -201 0.06% 4,083,822
2015-09-25 2015-09-23 18.285 206,532 -2,118 0.06% 3,776,505
2015-09-22 2015-09-18 19.773 208,650 -2,521 0.06% 4,125,583
2015-09-14 2015-09-10 18.682 211,171 +302 0.06% 3,945,091
2015-09-11 2015-09-09 19.039 210,869 -8,067 0.06% 4,014,725
2015-09-08 2015-09-04 18.622 218,936 +605 0.06% 4,077,130
2015-09-07 2015-09-02 19.039 218,331 +2,521 0.06% 4,156,794
2015-08-26 2015-08-24 18.424 215,810 +504 0.06% 3,976,117
2015-08-25 2015-08-21 20.031 215,306 +504 0.06% 4,312,701
2015-08-24 2015-08-20 20.348 214,802 +7,564 0.06% 4,370,766
2015-08-12 2015-08-10 23.204 207,238 +403 0.06% 4,808,693
2015-07-27 2015-07-23 25.703 206,835 -3,630 0.06% 5,316,194
2015-07-24 2015-07-22 24.790 210,465 -5,043 0.06% 5,217,491
2015-07-22 2015-07-20 25.742 215,508 +3,026 0.06% 5,547,661
2015-07-21 2015-07-17 26.575 212,482 +3,529 0.06% 5,646,753
2015-07-20 2015-07-16 26.179 208,953 -201 0.06% 5,470,089
2015-07-16 2015-07-14 22.926 209,154 +1,008 0.06% 4,795,080
2015-07-13 2015-07-09 21.181 208,146 -504 0.06% 4,408,706
2015-07-10 2015-07-08 19.555 208,650 -1,614 0.06% 4,080,065
2015-07-09 2015-07-07 21.419 210,264 +1,009 0.06% 4,503,607
2015-07-08 2015-07-06 21.696 209,255 +907 0.06% 4,540,096
2015-07-06 2015-07-02 23.362 208,348 -4,033 0.06% 4,867,506
2015-07-03 2015-06-30 22.490 212,381 +4,033 0.06% 4,776,398
2015-07-02 2015-06-29 23.402 208,348 +5,043 0.06% 4,875,770
2015-06-30 2015-06-26 24.433 203,305 +2,521 0.05% 4,967,417
2015-06-29 2015-06-25 24.989 200,784 -2,017 0.05% 5,017,316
2015-06-26 2015-06-24 24.751 202,801 +3,328 0.05% 5,019,454
2015-06-24 2015-06-22 25.901 199,473 +1,008 0.05% 5,166,532
2015-06-23 2015-06-19 26.258 198,465 -2,723 0.05% 5,211,272
2015-06-22 2015-06-18 25.584 201,188 +404 0.05% 5,147,112
2015-06-17 2015-06-15 26.060 200,784 +1,513 0.05% 5,232,344
2015-06-12 2015-06-10 25.504 199,271 +5,546 0.05% 5,082,260
2015-06-11 2015-06-09 25.028 193,725 +303 0.05% 4,848,606
2015-06-10 2015-06-08 26.218 193,422 +3,529 0.05% 5,071,181
2015-06-09 2015-06-05 26.893 189,893 +1,715 0.05% 5,106,701
2015-06-08 2015-06-04 26.337 188,178 +14,219 0.05% 4,956,085
2015-06-04 2015-06-02 28.320 173,959 +23,699 0.05% 4,926,596
2015-06-03 2015-06-01 30.272 150,260 +1,411 0.04% 4,548,694
2015-06-02 2015-05-29 29.904 148,849 +2,082 0.04% 4,451,178
2015-06-01 2015-05-28 31.622 146,767 +782 0.04% 4,641,085
2015-05-27 2015-05-22 32.440 145,985 -587 0.04% 4,735,797
2015-05-26 2015-05-21 32.931 146,572 +978 0.04% 4,826,791
2015-05-21 2015-05-19 33.258 145,594 -98 0.04% 4,842,233
2015-05-18 2015-05-14 33.545 145,692 +783 0.04% 4,887,212
2015-05-14 2015-05-12 33.586 144,909 +1,466 0.04% 4,866,875
2015-05-13 2015-05-11 34.363 143,443 -4,889 0.04% 4,929,130
2015-05-08 2015-05-06 33.504 148,332 -1,662 0.04% 4,969,702
2015-05-07 2015-05-05 34.690 149,994 -7,236 0.04% 5,203,330
2015-05-06 2015-05-04 34.649 157,230 -2,444 0.04% 5,447,917
2015-05-05 2015-04-30 33.708 159,674 +6,356 0.04% 5,382,364
2015-05-04 2015-04-29 32.768 153,318 -2,934 0.04% 5,023,857
2015-04-29 2015-04-27 32.195 156,252 -293 0.04% 5,030,509
2015-04-28 2015-04-24 32.195 156,545 +978 0.04% 5,039,942
2015-04-27 2015-04-23 32.277 155,567 -2,934 0.04% 5,021,184
2015-04-22 2015-04-20 32.604 158,501 +978 0.04% 5,167,756
2015-04-20 2015-04-16 34.322 157,523 -4,889 0.04% 5,406,517
2015-04-17 2015-04-15 35.263 162,412 +13,494 0.04% 5,727,130
2015-04-16 2015-04-14 32.849 148,918 +489 0.04% 4,891,864
2015-04-15 2015-04-13 32.727 148,429 -2,934 0.04% 4,857,585
2015-04-09 2015-04-02 31.704 151,363 -978 0.04% 4,798,805
2015-04-02 2015-03-31 30.763 152,341 -13,982 0.04% 4,686,475
2015-04-01 2015-03-30 30.845 166,323 -196 0.05% 5,130,212
2015-03-31 2015-03-27 30.927 166,519 -489 0.05% 5,149,881
2015-03-27 2015-03-25 30.886 167,008 -4,889 0.05% 5,158,173
2015-03-26 2015-03-24 30.886 171,897 -4,889 0.05% 5,309,173
2015-03-11 2015-03-09 30.231 176,786 +978 0.05% 5,344,461
2015-03-10 2015-03-06 30.763 175,808 +4,889 0.05% 5,408,391
2015-02-23 2015-02-16 32.318 170,919 -489 0.05% 5,523,687
2015-02-11 2015-02-09 31.499 171,408 -4,889 0.05% 5,399,250
2015-02-10 2015-02-06 30.927 176,297 +978 0.05% 5,452,283
2015-01-29 2015-01-27 32.522 175,319 -4,889 0.05% 5,701,744
2015-01-28 2015-01-26 33.095 180,208 -978 0.05% 5,963,953
2015-01-27 2015-01-23 30.354 181,186 -3,911 0.05% 5,499,715
2015-01-14 2015-01-12 30.804 185,097 +489 0.05% 5,701,721
2015-01-13 2015-01-09 31.090 184,608 +1,956 0.05% 5,739,522
2015-01-06 2015-01-02 32.604 182,652 -4,889 0.05% 5,955,173
2015-01-02 2014-12-29 30.559 187,541 -1,467 0.05% 5,730,974
2014-12-29 2014-12-22 29.659 189,008 +196 0.05% 5,605,700
2014-12-23 2014-12-19 29.454 188,812 -1,760 0.05% 5,561,267
2014-12-19 2014-12-17 29.249 190,572 -978 0.05% 5,574,126
2014-12-17 2014-12-15 31.213 191,550 -2,934 0.05% 5,978,859
2014-12-16 2014-12-12 30.640 194,484 +978 0.05% 5,959,054
2014-12-15 2014-12-11 31.213 193,506 -489 0.05% 6,039,912
2014-12-12 2014-12-10 33.082 193,995 -4,791 0.05% 6,417,805
2014-12-11 2014-12-09 32.661 198,786 +7,723 0.05% 6,492,528
2014-12-10 2014-12-08 34.599 191,063 -3,892 0.05% 6,610,679
2014-12-05 2014-12-03 35.611 194,955 +285 0.06% 6,942,524
2014-12-04 2014-12-02 36.496 194,670 -949 0.06% 7,104,659
2014-12-03 2014-12-01 36.875 195,619 -1,139 0.06% 7,213,490
2014-12-02 2014-11-28 36.327 196,758 +1,234 0.06% 7,147,695
2014-12-01 2014-11-27 37.086 195,524 +1,423 0.06% 7,251,186
2014-11-28 2014-11-26 37.507 194,101 +2,183 0.06% 7,280,213
2014-11-26 2014-11-24 37.339 191,918 +1,234 0.05% 7,165,983
2014-11-25 2014-11-21 37.844 190,684 +2,088 0.05% 7,216,339
2014-11-24 2014-11-20 37.634 188,596 -2,752 0.05% 7,097,579
2014-11-21 2014-11-19 37.929 191,348 -4,746 0.05% 7,257,595
2014-11-20 2014-11-18 37.592 196,094 +5,885 0.06% 7,371,493
2014-11-19 2014-11-17 38.434 190,209 +7,593 0.05% 7,310,587
2014-11-18 2014-11-14 39.910 182,616 +6,169 0.05% 7,288,113
2014-11-17 2014-11-13 40.795 176,447 -9,681 0.05% 7,198,068
2014-11-14 2014-11-12 40.584 186,128 -1,139 0.05% 7,553,780
2014-11-13 2014-11-11 40.036 187,267 +14,237 0.05% 7,497,409
2014-11-12 2014-11-10 39.867 173,030 +6,550 0.05% 6,898,249
2014-11-11 2014-11-07 42.354 166,480 +7,308 0.05% 7,051,061
2014-11-10 2014-11-06 43.091 159,172 +949 0.05% 6,858,929
2014-11-07 2014-11-05 43.197 158,223 -14,332 0.04% 6,834,705
2014-11-06 2014-11-04 43.829 172,555 +2,373 0.05% 7,562,880
2014-11-05 2014-11-03 44.672 170,182 +1,424 0.05% 7,602,314
2014-11-04 2014-10-31 45.936 168,758 -8,163 0.05% 7,752,061
2014-10-31 2014-10-29 44.145 176,921 +474 0.05% 7,810,157
2014-10-30 2014-10-28 44.461 176,447 +9,967 0.05% 7,845,002
2014-10-29 2014-10-27 43.407 166,480 +2,467 0.05% 7,226,460
2014-10-28 2014-10-24 44.566 164,013 +949 0.05% 7,309,455
2014-10-24 2014-10-22 45.093 163,064 +18,983 0.05% 7,353,061
2014-10-23 2014-10-21 44.566 144,081 +1,424 0.04% 6,421,159
2014-10-20 2014-10-16 45.831 142,657 -3,796 0.04% 6,538,057
2014-10-17 2014-10-15 47.411 146,453 -6,644 0.04% 6,943,479
2014-10-16 2014-10-14 45.936 153,097 -950 0.04% 7,032,658
2014-10-15 2014-10-13 45.831 154,047 -949 0.04% 7,060,067
2014-10-13 2014-10-09 44.145 154,996 +949 0.04% 6,842,280
2014-10-07 2014-10-03 42.881 154,047 +475 0.04% 6,605,626
2014-10-06 2014-09-30 42.775 153,572 -1,803 0.04% 6,569,078
2014-10-03 2014-09-29 44.040 155,375 -1,899 0.04% 6,842,641
2014-09-29 2014-09-25 45.725 157,274 -474 0.04% 7,191,392
2014-09-26 2014-09-24 45.831 157,748 +949 0.04% 7,229,686
2014-09-24 2014-09-22 45.304 156,799 -1,424 0.04% 7,103,593
2014-09-23 2014-09-19 46.252 158,223 -949 0.04% 7,318,136
2014-09-22 2014-09-18 44.250 159,172 -3,702 0.05% 7,043,399
2014-09-19 2014-09-17 42.881 162,874 -9,017 0.05% 6,984,133
2014-09-18 2014-09-16 42.986 171,891 +1,139 0.05% 7,388,897
2014-09-17 2014-09-15 43.723 170,752 -14,616 0.05% 7,465,867
2014-09-16 2014-09-12 43.302 185,368 -2,373 0.05% 8,026,809
2014-09-15 2014-09-11 43.934 187,741 -1,804 0.05% 8,248,244
2014-09-11 2014-09-08 44.672 189,545 -664 0.05% 8,467,292
2014-09-10 2014-09-05 44.672 190,209 +2,373 0.05% 8,496,954
2014-09-04 2014-09-02 43.723 187,836 -4,556 0.05% 8,212,838
2014-09-03 2014-09-01 43.091 192,392 +949 0.05% 8,290,422
2014-09-02 2014-08-29 43.829 191,443 +10,820 0.05% 8,390,719
2014-09-01 2014-08-28 42.354 180,623 +2,183 0.05% 7,650,070
2014-08-29 2014-08-27 42.986 178,440 +1,899 0.05% 7,670,412
2014-08-27 2014-08-25 44.250 176,541 +474 0.05% 7,811,981
2014-08-26 2014-08-22 44.566 176,067 +2,373 0.05% 7,846,657
2014-08-25 2014-08-21 44.461 173,694 +949 0.05% 7,722,601
2014-08-22 2014-08-20 44.672 172,745 +949 0.05% 7,716,808
2014-08-21 2014-08-19 45.304 171,796 -2,373 0.05% 7,783,014
2014-08-20 2014-08-18 44.672 174,169 +1,899 0.05% 7,780,420
2014-08-19 2014-08-15 46.357 172,270 +11,200 0.05% 7,985,988
2014-08-18 2014-08-14 47.095 161,070 -12,529 0.05% 7,585,575
2014-08-15 2014-08-13 42.775 173,599 +9,966 0.05% 7,425,737
2014-08-14 2014-08-12 42.459 163,633 +475 0.05% 6,947,719
2014-08-13 2014-08-11 42.143 163,158 +4,271 0.05% 6,875,981
2014-08-12 2014-08-08 42.565 158,887 +15,566 0.05% 6,762,948
2014-08-11 2014-08-07 42.775 143,321 +664 0.04% 6,130,589
2014-08-07 2014-08-05 43.407 142,657 +475 0.04% 6,192,366
2014-08-05 2014-08-01 44.356 142,182 +1,423 0.04% 6,306,567
2014-08-04 2014-07-31 44.040 140,759 -9,016 0.04% 6,198,959
2014-08-01 2014-07-30 41.680 149,775 +3,322 0.04% 6,242,549
2014-07-31 2014-07-29 42.881 146,453 +949 0.04% 6,279,991
2014-07-30 2014-07-28 42.775 145,504 +1,613 0.04% 6,223,967
2014-07-29 2014-07-25 44.356 143,891 +4,746 0.04% 6,382,371
2014-07-28 2014-07-24 44.882 139,145 -5,220 0.04% 6,245,159
2014-07-25 2014-07-23 43.723 144,365 +10,915 0.04% 6,312,136
2014-07-24 2014-07-22 44.672 133,450 +5,600 0.04% 5,961,434
2014-07-23 2014-07-21 45.409 127,850 +1,613 0.04% 5,805,563
2014-07-22 2014-07-18 46.568 126,237 -569 0.04% 5,878,618
2014-07-21 2014-07-17 45.304 126,806 -4,651 0.04% 5,744,796
2014-07-18 2014-07-16 45.515 131,457 +1,519 0.04% 5,983,204
2014-07-17 2014-07-15 46.779 129,938 -949 0.04% 6,078,347
2014-07-16 2014-07-14 45.198 130,887 +94 0.04% 5,915,891
2014-07-15 2014-07-11 45.725 130,793 +3,797 0.04% 5,980,542
2014-07-14 2014-07-10 45.515 126,996 +6,075 0.04% 5,780,163
2014-07-11 2014-07-09 46.673 120,921 +474 0.03% 5,643,802
2014-07-10 2014-07-08 48.465 120,447 +949 0.03% 5,837,409
2014-07-09 2014-07-07 48.886 119,498 +1,519 0.03% 5,841,777
2014-07-08 2014-07-04 49.413 117,979 +380 0.03% 5,829,669
2014-07-07 2014-07-03 49.413 117,599 -1,899 0.03% 5,810,892
2014-07-04 2014-07-02 49.623 119,498 +949 0.03% 5,929,907
2014-07-02 2014-06-27 49.940 118,549 -4,555 0.03% 5,920,284
2014-06-30 2014-06-26 50.572 123,104 -9,966 0.03% 6,225,579
2014-06-27 2014-06-25 50.677 133,070 +1,423 0.04% 6,743,596
2014-06-26 2014-06-24 48.254 131,647 -22,305 0.04% 6,352,472
2014-06-25 2014-06-23 49.097 153,952 -15,661 0.04% 7,558,534
2014-06-24 2014-06-20 50.256 169,613 +5,221 0.05% 8,524,008
2014-06-23 2014-06-19 51.309 164,392 -1,899 0.05% 8,434,823
2014-06-20 2014-06-18 50.045 166,291 +10,441 0.05% 8,322,019
2014-06-19 2014-06-17 47.832 155,850 -4,366 0.04% 7,454,680
2014-06-18 2014-06-16 48.570 160,216 -6,644 0.05% 7,781,676
2014-06-16 2014-06-12 49.834 166,860 +1,613 0.05% 8,315,334
2014-06-13 2014-06-11 49.834 165,247 +1,709 0.05% 8,234,952
2014-06-12 2014-06-10 49.834 163,538 +1,424 0.05% 8,149,785
2014-06-11 2014-06-09 48.886 162,114 +4,081 0.05% 7,925,101
2014-06-10 2014-06-06 52.047 158,033 +1,329 0.04% 8,225,098
2014-06-06 2014-06-04 50.993 156,704 +10,535 0.04% 7,990,828
2014-06-05 2014-06-03 53.715 146,169 +16,421 0.04% 7,851,399
2014-06-04 2014-05-30 52.100 129,748 +25,423 0.04% 6,759,853
2014-06-03 2014-05-29 44.565 104,325 -1,115 0.03% 4,649,218
2014-05-29 2014-05-27 46.395 105,440 +279 0.03% 4,891,859
2014-05-28 2014-05-26 46.825 105,161 +464 0.03% 4,924,194
2014-05-26 2014-05-22 46.395 104,697 -1,393 0.03% 4,857,387
2014-05-22 2014-05-20 43.596 106,090 +93 0.03% 4,625,095
2014-05-20 2014-05-16 43.273 105,997 +1,858 0.03% 4,586,811
2014-05-19 2014-05-15 43.704 104,139 +1,393 0.03% 4,551,250
2014-05-16 2014-05-14 43.704 102,746 +9,755 0.03% 4,490,371
2014-05-14 2014-05-12 41.809 92,991 -1,394 0.03% 3,887,867
2014-05-13 2014-05-09 40.647 94,385 +1,858 0.03% 3,836,420
2014-05-08 2014-05-05 45.641 92,527 -929 0.03% 4,223,044
2014-05-07 2014-05-02 45.856 93,456 -279 0.03% 4,285,564
2014-05-02 2014-04-29 44.349 93,735 -3,437 0.03% 4,157,098
2014-04-30 2014-04-28 45.211 97,172 +2,044 0.03% 4,393,207
2014-04-25 2014-04-23 49.839 95,128 -9,476 0.03% 4,741,116
2014-04-24 2014-04-22 48.763 104,604 -11,612 0.03% 5,100,793
2014-04-17 2014-04-15 48.440 116,216 -2,694 0.03% 5,629,498
2014-04-15 2014-04-11 48.978 118,910 +12,727 0.03% 5,823,995
2014-04-14 2014-04-10 50.162 106,183 +3,251 0.03% 5,326,380
2014-04-10 2014-04-08 50.485 102,932 +4,645 0.03% 5,196,542
2014-04-09 2014-04-07 50.808 98,287 -14,863 0.03% 4,993,779
2014-04-08 2014-04-04 51.346 113,150 +929 0.03% 5,809,840
2014-04-04 2014-04-02 51.562 112,221 +7,431 0.03% 5,786,299
2014-04-03 2014-04-01 52.853 104,790 -4,459 0.03% 5,538,505
2014-04-01 2014-03-28 48.440 109,249 +372 0.03% 5,292,017
2014-03-31 2014-03-27 47.041 108,877 -929 0.03% 5,121,637
2014-03-28 2014-03-26 49.732 109,806 -465 0.03% 5,460,838
2014-03-27 2014-03-25 50.593 110,271 -278 0.03% 5,578,923
2014-03-26 2014-03-24 53.930 110,549 -4,274 0.03% 5,961,887
2014-03-25 2014-03-21 49.409 114,823 +1,858 0.03% 5,673,261
2014-03-24 2014-03-20 51.562 112,965 +20,252 0.03% 5,824,661
2014-03-21 2014-03-19 53.930 92,713 -5,574 0.03% 4,999,995
2014-03-20 2014-03-18 54.253 98,287 +744 0.03% 5,332,340
2014-03-19 2014-03-17 54.468 97,543 +464 0.03% 5,312,976
2014-03-18 2014-03-14 53.392 97,079 -5,481 0.03% 5,183,203
2014-03-17 2014-03-13 55.006 102,560 -3,344 0.03% 5,641,442
2014-03-14 2014-03-12 57.805 105,904 -18,859 0.03% 6,121,782
2014-03-13 2014-03-11 60.927 124,763 +1,208 0.04% 7,601,398
2014-03-12 2014-03-10 62.003 123,555 -9,290 0.04% 7,660,798
2014-03-11 2014-03-07 62.434 132,845 -650 0.04% 8,294,008
2014-03-06 2014-03-04 63.725 133,495 +1,858 0.04% 8,507,029
2014-03-05 2014-03-03 63.618 131,637 -5,388 0.04% 8,374,457
2014-03-04 2014-02-28 65.125 137,025 -6,039 0.04% 8,923,730
2014-03-03 2014-02-27 63.187 143,064 +1,672 0.04% 9,039,818
2014-02-28 2014-02-26 64.156 141,392 +2,230 0.04% 9,071,149
2014-02-27 2014-02-25 62.541 139,162 -10,126 0.04% 8,703,381
2014-02-26 2014-02-24 56.513 149,288 -836 0.04% 8,436,755
2014-02-25 2014-02-21 58.020 150,124 -2,601 0.04% 8,710,240
2014-02-24 2014-02-20 57.267 152,725 +2,787 0.04% 8,746,071
2014-02-21 2014-02-19 57.805 149,938 +3,809 0.04% 8,667,168
2014-02-20 2014-02-18 59.420 146,129 -1,022 0.04% 8,682,938
2014-02-19 2014-02-17 58.774 147,151 +2,415 0.04% 8,648,625
2014-02-18 2014-02-14 60.066 144,736 +6,503 0.04% 8,693,647
2014-02-17 2014-02-13 59.097 138,233 -22,760 0.04% 8,169,120
2014-02-14 2014-02-12 61.573 160,993 +1,115 0.05% 9,912,752
2014-02-13 2014-02-11 62.864 159,878 +2,322 0.05% 10,050,618
2014-02-12 2014-02-10 61.680 157,556 -2,508 0.05% 9,718,087
2014-02-11 2014-02-07 60.173 160,064 +6,224 0.05% 9,631,561
2014-02-10 2014-02-06 61.465 153,840 +2,787 0.04% 9,455,763
2014-02-07 2014-02-05 57.590 151,053 -557 0.04% 8,699,101
2014-02-06 2014-02-04 61.142 151,610 +3,808 0.04% 9,269,737
2014-02-05 2014-01-30 66.417 147,802 -8,732 0.04% 9,816,501
2014-02-04 2014-01-28 65.125 156,534 +1,393 0.05% 10,194,250
2014-01-29 2014-01-27 65.232 155,141 +7,247 0.04% 10,120,231
2014-01-28 2014-01-24 69.969 147,894 +3,065 0.04% 10,347,969
2014-01-27 2014-01-23 75.028 144,829 +4,924 0.04% 10,866,246
2014-01-24 2014-01-22 71.583 139,905 -4,366 0.04% 10,014,888
2014-01-23 2014-01-21 76.320 144,271 +43,755 0.04% 11,010,740
2014-01-22 2014-01-20 77.181 100,516 -3,716 0.03% 7,757,925
2014-01-21 2014-01-17 70.615 104,232 -650 0.03% 7,360,310
2014-01-20 2014-01-16 66.739 104,882 +2,043 0.03% 6,999,772
2014-01-17 2014-01-15 68.354 102,839 -11,891 0.03% 7,029,473
2014-01-16 2014-01-14 64.048 114,730 +2,787 0.03% 7,348,271
2014-01-15 2014-01-13 65.125 111,943 +372 0.03% 7,290,269
2014-01-14 2014-01-10 64.156 111,571 +1,858 0.03% 7,157,952
2014-01-13 2014-01-09 64.802 109,713 -5,667 0.03% 7,109,610
2014-01-10 2014-01-08 66.524 115,380 +743 0.03% 7,675,563
2014-01-09 2014-01-07 66.632 114,637 +4,088 0.03% 7,638,475
2014-01-08 2014-01-06 69.215 110,549 -8,918 0.03% 7,651,684
2014-01-07 2014-01-03 59.743 119,467 -10,219 0.03% 7,137,271
2014-01-06 2014-01-02 59.635 129,686 -1,858 0.04% 7,733,820
2014-01-03 2013-12-31 58.451 131,544 -929 0.04% 7,688,862
2014-01-02 2013-12-27 57.697 132,473 -19,044 0.04% 7,643,344
2013-12-30 2013-12-24 57.590 151,517 +557 0.04% 8,725,822
2013-12-27 2013-12-20 56.190 150,960 +41,340 0.04% 8,482,495
2013-12-23 2013-12-19 53.822 109,620 +6,967 0.03% 5,899,987
2013-12-20 2013-12-18 57.805 102,653 -23,689 0.03% 5,933,858
2013-12-18 2013-12-16 57.267 126,342 +36,788 0.04% 7,235,201
2013-12-17 2013-12-13 61.680 89,554 +6,410 0.03% 5,523,710
2013-12-16 2013-12-12 63.510 83,144 +9,290 0.02% 5,280,489
2013-12-13 2013-12-11 63.510 73,854 -5,481 0.02% 4,690,480
2013-12-12 2013-12-10 62.757 79,335 +185 0.02% 4,978,799
2013-12-11 2013-12-09 60.496 79,150 -3,623 0.02% 4,788,268
2013-12-10 2013-12-06 50.808 82,773 -17,093 0.02% 4,205,541
2013-12-09 2013-12-05 51.346 99,866 -25,733 0.03% 5,127,755
2013-12-06 2013-12-04 46.179 125,599 -929 0.04% 5,800,089
2013-12-05 2013-12-03 47.148 126,528 +13,378 0.04% 5,965,570
2013-12-04 2013-12-02 46.287 113,150 +34,279 0.03% 5,237,382
2013-12-03 2013-11-29 42.670 78,871 -7,896 0.02% 3,365,443
2013-11-28 2013-11-26 39.010 86,767 +464 0.03% 3,384,808
2013-11-26 2013-11-22 38.838 86,303 -1,300 0.03% 3,351,843
2013-11-20 2013-11-18 39.742 87,603 +464 0.03% 3,481,544
2013-11-18 2013-11-14 37.676 87,139 -3,530 0.03% 3,283,007
2013-11-14 2013-11-12 37.762 90,669 +1,301 0.03% 3,423,810
2013-11-12 2013-11-08 36.642 89,368 -5,574 0.03% 3,274,634
2013-11-08 2013-11-06 36.857 94,942 +2,322 0.03% 3,499,318
2013-11-07 2013-11-05 36.556 92,620 -464 0.03% 3,385,819
2013-11-06 2013-11-04 35.609 93,084 +557 0.03% 3,314,605
2013-11-05 2013-11-01 34.360 92,527 +2,601 0.03% 3,179,235
2013-11-04 2013-10-31 35.350 89,926 +372 0.03% 3,178,920
2013-11-01 2013-10-30 36.599 89,554 +2,322 0.03% 3,277,594
2013-10-30 2013-10-28 36.900 87,232 -929 0.03% 3,218,903
2013-10-29 2013-10-25 38.623 88,161 +465 0.03% 3,405,024
2013-10-28 2013-10-24 39.742 87,696 -929 0.03% 3,485,240
2013-10-25 2013-10-23 38.967 88,625 +7,896 0.03% 3,453,473
2013-10-24 2013-10-22 39.570 80,729 -3,716 0.02% 3,194,451
2013-10-23 2013-10-21 40.044 84,445 +40,411 0.02% 3,381,490
2013-10-22 2013-10-18 39.915 44,034 +5,574 0.01% 1,757,596
2013-10-21 2013-10-17 41.551 38,460 +465 0.01% 1,598,041
2013-10-18 2013-10-16 40.517 37,995 +3,530 0.01% 1,539,456
2013-10-17 2013-10-15 42.240 34,465 +4,645 0.01% 1,455,789
2013-10-16 2013-10-11 40.647 29,820 +26,476 0.01% 1,212,079
2013-10-15 2013-10-10 39.828 3,344 +278 0.00% 133,186
2013-10-11 2013-10-09 39.226 3,066 +2,323 0.00% 120,266
2013-10-03 2013-09-30 35.824 743 -1,394 0.00% 26,617
2013-09-25 2013-09-23 37.676 2,137 +1,394 0.00% 80,513
2013-09-19 2013-09-17 35.996 743 +650 0.00% 26,745
2013-08-27 2013-08-23 35.824 93 -2,322 0.00% 3,332
2013-08-16 2013-08-13 32.552 2,415 +2,322 0.00% 78,612
2013-06-18 2013-06-14 30.140 93 -371 0.00% 2,803
2013-03-27 2013-03-25 30.531 464 +19 0.00% 14,166
2012-10-24 2012-10-19 30.755 445 -179 0.00% 13,686
2012-10-18 2012-10-16 30.890 624 +179 0.00% 19,275
2012-10-16 2012-10-12 31.249 445 -891 0.00% 13,906
2012-10-15 2012-10-11 31.070 1,336 +801 0.00% 41,509
2012-10-05 2012-10-03 30.666 535 +90 0.00% 16,406
2012-09-21 2012-09-19 30.082 445 -446 0.00% 13,386
2012-09-05 2012-09-03 26.804 891 -891 0.00% 23,883
2012-08-30 2012-08-28 27.433 1,782 -178 0.00% 48,885
2012-08-14 2012-08-10 27.612 1,960 +267 0.00% 54,120
2012-08-10 2012-08-08 27.747 1,693 -445 0.00% 46,976
2012-08-09 2012-08-07 26.041 2,138 +802 0.00% 55,676
2012-08-08 2012-08-06 28.151 1,336 0.00% 37,610

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