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: MASON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 38.400 258,174 +0 0.01% 9,913,882
2025-10-13 2025-10-09 38.700 258,174 +0 0.01% 9,991,334
2025-10-10 2025-10-08 37.960 258,174 +0 0.01% 9,800,285
2025-10-09 2025-10-06 37.440 258,174 +0 0.01% 9,666,035
2025-10-08 2025-10-03 38.020 258,174 +0 0.01% 9,815,775
2025-10-06 2025-10-02 37.900 258,174 +0 0.01% 9,784,795
2025-10-03 2025-09-30 37.720 258,174 +0 0.01% 9,738,323
2025-10-02 2025-09-29 37.580 258,174 +0 0.01% 9,702,179
2025-09-30 2025-09-26 36.280 258,174 +0 0.01% 9,366,553
2025-09-29 2025-09-25 36.220 258,174 +0 0.01% 9,351,062
2025-09-26 2025-09-24 36.680 258,174 +0 0.01% 9,469,822
2025-09-25 2025-09-23 36.540 258,174 +0 0.01% 9,433,678
2025-09-24 2025-09-22 36.740 258,174 +0 0.01% 9,485,313
2025-09-23 2025-09-19 36.580 258,174 +0 0.01% 9,444,005
2025-09-22 2025-09-18 37.040 258,174 +0 0.01% 9,562,765
2025-09-19 2025-09-17 37.700 258,174 +0 0.01% 9,733,160
2025-09-18 2025-09-16 37.760 258,174 +0 0.01% 9,748,650
2025-09-17 2025-09-15 37.920 258,174 +5,000 0.01% 9,789,958
2025-09-15 2025-09-11 38.430 253,174 +2,569 0.01% 9,729,451
2025-09-03 2025-09-01 37.703 250,605 -745 0.01% 9,448,439
2025-08-08 2025-08-06 36.591 251,350 -9,898 0.01% 9,197,209
2025-06-26 2025-06-24 35.106 261,248 -495 0.01% 9,171,418
2025-06-25 2025-06-23 34.298 261,743 -990 0.01% 8,977,255
2025-06-10 2025-06-06 33.288 262,733 -495 0.01% 8,745,784
2025-05-27 2025-05-23 34.203 263,228 +10,934 0.01% 9,003,281
2025-05-23 2025-05-21 34.730 252,294 -474 0.01% 8,762,265
2025-04-24 2025-04-22 32.622 252,768 -949 0.01% 8,245,876
2025-03-31 2025-03-27 33.413 253,717 +9,962 0.01% 8,477,404
2025-03-07 2025-03-05 37.155 243,755 -475 0.01% 9,056,631
2025-03-06 2025-03-04 35.415 244,230 +475 0.01% 8,649,526
2025-02-26 2025-02-24 36.364 243,755 -54 0.01% 8,863,937
2025-02-19 2025-02-17 35.468 243,809 +1,298 0.01% 8,647,465
2025-01-13 2025-01-09 33.307 242,511 -649 0.01% 8,077,418
2024-11-15 2024-11-13 33.307 243,160 +474 0.01% 8,099,034
2024-10-29 2024-10-25 34.045 242,686 -49 0.01% 8,262,306
2024-10-22 2024-10-18 35.205 242,735 -1,298 0.01% 8,545,410
2024-10-03 2024-09-30 36.048 244,033 -1,423 0.01% 8,796,881
2024-10-02 2024-09-27 36.101 245,456 -1,043 0.01% 8,861,113
2024-09-30 2024-09-26 35.047 246,499 -18,975 0.01% 8,638,948
2024-09-20 2024-09-17 33.887 265,474 -949 0.01% 8,996,156
2024-09-17 2024-09-13 32.095 266,423 -474 0.01% 8,550,924
2024-09-13 2024-09-11 33.199 266,897 +3,369 0.01% 8,860,830
2024-08-21 2024-08-19 33.466 263,528 -469 0.01% 8,819,310
2024-07-05 2024-07-03 31.598 263,997 +4,684 0.01% 8,341,824
2024-06-19 2024-06-17 31.438 259,313 -937 0.01% 8,152,295
2024-05-28 2024-05-24 38.162 260,250 +12,364 0.01% 9,931,538
2024-05-21 2024-05-17 40.123 247,886 -1,784 0.01% 9,945,891
2024-05-14 2024-05-10 38.834 249,670 -893 0.01% 9,695,680
2024-04-03 2024-03-28 36.088 250,563 +8,923 0.01% 9,042,353
2024-04-02 2024-03-27 36.200 241,640 +8,923 0.01% 8,747,421
2024-03-28 2024-03-26 35.976 232,717 +2,676 0.01% 8,372,243
2024-03-26 2024-03-22 36.817 230,041 +446 0.01% 8,469,334
2024-03-22 2024-03-20 40.123 229,595 +6,246 0.01% 9,212,004
2024-03-20 2024-03-18 41.019 223,349 -1,010 0.01% 9,161,651
2024-03-07 2024-03-05 39.899 224,359 +2,677 0.01% 8,951,631
2024-01-23 2024-01-19 39.562 221,682 -892 0.01% 8,770,287
2024-01-22 2024-01-18 39.394 222,574 -1,785 0.01% 8,768,159
2024-01-19 2024-01-17 39.675 224,359 +446 0.01% 8,901,341
2024-01-02 2023-12-28 44.102 223,913 -1,784 0.01% 9,874,900
2023-12-11 2023-12-07 41.860 225,697 +446 0.01% 9,447,677
2023-10-30 2023-10-26 43.093 225,251 +446 0.01% 9,706,703
2023-10-24 2023-10-19 43.541 224,805 +1,785 0.01% 9,788,263
2023-09-13 2023-09-11 45.727 223,020 -446 0.01% 10,197,944
2023-09-06 2023-09-04 48.136 223,466 -47 0.01% 10,756,805
2023-09-04 2023-08-30 48.619 223,513 +2,220 0.01% 10,866,984
2023-08-03 2023-08-01 50.487 221,293 +441 0.01% 11,172,378
2023-07-05 2023-07-03 49.298 220,852 -883 0.01% 10,887,610
2023-06-02 2023-05-31 47.770 221,735 +442 0.01% 10,592,288
2023-05-29 2023-05-24 49.298 221,293 -884 0.01% 10,909,351
2023-05-23 2023-05-19 53.357 222,177 +8,701 0.01% 11,854,730
2023-05-19 2023-05-17 52.885 213,476 +847 0.01% 11,289,669
2023-05-18 2023-05-16 54.479 212,629 -847 0.01% 11,583,727
2023-05-02 2023-04-27 54.597 213,476 -848 0.01% 11,655,071
2023-04-21 2023-04-19 54.597 214,324 +848 0.01% 11,701,369
2023-04-06 2023-04-03 56.485 213,476 -1,695 0.01% 12,058,273
2023-04-04 2023-03-31 56.249 215,171 +847 0.01% 12,103,215
2023-03-31 2023-03-29 56.190 214,324 +478 0.01% 12,042,922
2023-03-03 2023-03-01 59.023 213,846 -4,235 0.01% 12,621,915
2023-03-01 2023-02-27 58.610 218,081 +847 0.01% 12,781,776
2023-02-27 2023-02-23 58.669 217,234 +423 0.01% 12,744,955
2023-02-08 2023-02-06 58.905 216,811 -847 0.01% 12,771,326
2023-01-27 2023-01-20 58.728 217,658 +847 0.01% 12,782,678
2023-01-19 2023-01-17 58.197 216,811 +1,695 0.01% 12,617,763
2023-01-16 2023-01-12 59.141 215,116 -1,695 0.01% 12,722,269
2022-12-22 2022-12-20 55.659 216,811 -4,235 0.01% 12,067,495
2022-12-07 2022-12-05 54.420 221,046 +4,235 0.01% 12,029,227
2022-11-25 2022-11-23 54.833 216,811 -423 0.01% 11,888,338
2022-10-12 2022-10-10 55.659 217,234 +423 0.01% 12,091,039
2022-10-03 2022-09-29 55.718 216,811 -1,694 0.01% 12,080,292
2022-09-30 2022-09-28 54.715 218,505 +1,694 0.01% 11,955,431
2022-09-27 2022-09-23 62.270 216,811 -1,484 0.01% 13,500,750
2022-09-23 2022-09-21 63.155 218,295 -2,318 0.01% 13,786,426
2022-09-20 2022-09-16 62.152 220,613 -17,324 0.01% 13,711,457
2022-09-05 2022-09-01 62.426 237,937 +1,945 0.01% 14,853,421
2022-08-22 2022-08-18 65.520 235,992 -1,680 0.01% 15,462,283
2022-08-12 2022-08-10 64.866 237,672 -3,516 0.01% 15,416,776
2022-08-11 2022-08-09 65.699 241,188 -1,680 0.01% 15,845,787
2022-08-08 2022-08-04 64.628 242,868 +1,680 0.01% 15,696,006
2022-07-27 2022-07-25 66.056 241,188 -840 0.01% 15,931,905
2022-07-22 2022-07-20 66.354 242,028 -7,562 0.01% 16,059,407
2022-07-21 2022-07-19 65.639 249,590 -11,010 0.01% 16,382,936
2022-07-11 2022-07-07 67.544 260,600 -2,312 0.01% 17,601,890
2022-07-08 2022-07-06 66.711 262,912 -353 0.01% 17,539,009
2022-07-04 2022-06-29 66.889 263,265 -8,402 0.01% 17,609,559
2022-06-30 2022-06-28 67.008 271,667 -1,680 0.01% 18,203,894
2022-06-24 2022-06-22 63.021 273,347 -1,680 0.01% 17,226,589
2022-06-16 2022-06-14 61.831 275,027 +840 0.01% 17,005,128
2022-06-10 2022-06-08 62.842 274,187 +840 0.01% 17,230,577
2022-06-08 2022-06-06 63.497 273,347 -840 0.01% 17,356,724
2022-06-06 2022-06-01 61.712 274,187 -840 0.01% 16,920,557
2022-06-02 2022-05-31 60.998 275,027 +840 0.01% 16,775,993
2022-05-30 2022-05-26 61.652 274,187 +840 0.01% 16,904,240
2022-05-24 2022-05-20 66.886 273,347 +8,173 0.01% 18,283,103
2022-05-20 2022-05-18 65.840 265,174 +813 0.01% 17,459,057
2022-05-19 2022-05-17 65.040 264,361 +813 0.01% 17,194,060
2022-05-17 2022-05-13 65.840 263,548 -813 0.01% 17,352,001
2022-03-28 2022-03-24 65.040 264,361 -813 0.01% 17,194,060
2022-03-23 2022-03-21 64.979 265,174 -1,625 0.01% 17,230,621
2022-03-22 2022-03-18 63.686 266,799 -1,625 0.01% 16,991,456
2022-03-18 2022-03-16 59.318 268,424 +1,625 0.01% 15,922,250
2022-03-17 2022-03-15 60.487 266,799 +4,063 0.01% 16,137,779
2022-03-15 2022-03-11 63.502 262,736 -2,438 0.01% 16,684,198
2022-03-10 2022-03-08 61.287 265,174 -812 0.01% 16,251,608
2022-03-09 2022-03-07 61.533 265,986 -813 0.01% 16,366,840
2022-03-08 2022-03-04 59.625 266,799 +813 0.01% 15,907,943
2022-03-01 2022-02-25 60.979 265,986 +2,438 0.01% 16,219,539
2022-02-28 2022-02-24 61.779 263,548 -4,063 0.01% 16,281,691
2022-02-25 2022-02-23 63.379 267,611 +812 0.01% 16,960,836
2022-02-22 2022-02-18 65.286 266,799 -2,437 0.01% 17,418,295
2022-01-28 2022-01-26 65.532 269,236 -1,219 0.01% 17,643,665
2022-01-20 2022-01-18 64.363 270,455 -611 0.01% 17,407,354
2022-01-13 2022-01-11 62.948 271,066 +611 0.01% 17,063,053
2022-01-07 2022-01-05 60.794 270,455 -4,063 0.01% 16,442,128
2021-12-14 2021-12-10 57.533 274,518 -813 0.01% 15,793,868
2021-12-08 2021-12-06 56.179 275,331 -1,625 0.01% 15,467,921
2021-12-07 2021-12-03 56.118 276,956 -1,219 0.01% 15,542,171
2021-12-02 2021-11-30 54.887 278,175 -406 0.01% 15,268,241
2021-12-01 2021-11-29 55.749 278,581 +1,219 0.01% 15,530,511
2021-11-16 2021-11-12 56.425 277,362 +406 0.01% 15,650,289
2021-11-03 2021-11-01 58.764 276,956 +1,625 0.01% 16,274,971
2021-10-20 2021-10-18 57.287 275,331 -5,558 0.01% 15,772,875
2021-09-30 2021-09-28 54.395 280,889 -4,063 0.01% 15,278,934
2021-09-28 2021-09-24 52.487 284,952 +1,625 0.01% 14,956,391
2021-09-24 2021-09-21 53.595 283,327 -1,625 0.01% 15,184,908
2021-09-23 2021-09-20 51.503 284,952 -1,219 0.01% 14,675,849
2021-09-21 2021-09-17 56.795 286,171 +1,219 0.01% 16,252,994
2021-09-17 2021-09-15 58.887 284,952 +4,063 0.01% 16,779,913
2021-09-14 2021-09-10 60.056 280,889 +813 0.01% 16,869,049
2021-09-08 2021-09-06 59.564 280,076 +812 0.01% 16,682,353
2021-09-06 2021-09-02 62.753 279,264 +12,600 0.01% 17,524,561
2021-09-03 2021-09-01 63.941 266,664 -2,778 0.01% 17,050,870
2021-08-25 2021-08-23 63.941 269,442 -210 0.01% 17,228,499
2021-08-11 2021-08-09 65.443 269,652 +3,996 0.01% 17,646,825
2021-08-06 2021-08-04 66.819 265,656 -399 0.01% 17,750,972
2021-07-28 2021-07-26 66.569 266,055 -800 0.01% 17,711,050
2021-07-26 2021-07-22 66.694 266,855 +800 0.01% 17,797,697
2021-07-13 2021-07-09 66.194 266,055 +1,598 0.01% 17,611,175
2021-07-12 2021-07-08 68.571 264,457 -1,640 0.01% 18,134,136
2021-07-09 2021-07-07 68.947 266,097 +400 0.01% 18,346,483
2021-07-08 2021-07-06 68.071 265,697 +799 0.01% 18,086,178
2021-07-07 2021-07-05 67.946 264,898 +399 0.01% 17,998,643
2021-07-06 2021-07-02 67.382 264,499 -180 0.01% 17,822,597
2021-06-28 2021-06-24 66.694 264,679 +2,778 0.01% 17,652,570
2021-06-25 2021-06-23 67.320 261,901 -28,371 0.01% 17,631,152
2021-06-17 2021-06-15 65.068 290,272 +400 0.01% 18,887,294
2021-06-15 2021-06-10 65.818 289,872 -3,017 0.01% 19,078,897
2021-06-11 2021-06-09 64.567 292,889 -6,377 0.01% 18,910,979
2021-06-07 2021-06-03 63.065 299,266 +13,576 0.01% 18,873,357
2021-06-04 2021-06-02 63.691 285,690 +399 0.01% 18,195,922
2021-06-03 2021-06-01 62.440 285,291 +800 0.01% 17,813,525
2021-06-01 2021-05-28 66.069 284,491 -1,493 0.01% 18,795,925
2021-05-31 2021-05-27 62.315 285,984 -1,599 0.01% 17,821,011
2021-05-28 2021-05-26 62.502 287,583 -43,954 0.01% 17,974,630
2021-05-27 2021-05-25 61.939 331,537 -799 0.01% 20,535,177
2021-05-26 2021-05-24 61.626 332,336 -192,037 0.01% 20,480,704
2021-05-20 2021-05-17 64.509 524,373 -42 0.02% 33,826,949
2021-05-18 2021-05-14 64.380 524,415 +15,298 0.02% 33,762,067
2021-05-17 2021-05-13 63.672 509,117 +776 0.02% 32,416,265
2021-05-14 2021-05-12 64.380 508,341 -286 0.02% 32,727,216
2021-05-07 2021-05-05 63.220 508,627 -388 0.02% 32,155,617
2021-04-22 2021-04-20 62.834 509,015 -531 0.02% 31,983,326
2021-04-16 2021-04-14 60.707 509,546 +1,552 0.02% 30,933,049
2021-04-13 2021-04-09 61.545 507,994 +1,552 0.02% 31,264,421
2021-04-01 2021-03-30 61.738 506,442 -776 0.02% 31,266,816
2021-03-30 2021-03-26 61.029 507,218 -388 0.02% 30,955,161
2021-03-26 2021-03-24 61.803 507,606 -776 0.02% 31,371,392
2021-03-25 2021-03-23 63.220 508,382 +776 0.02% 32,140,128
2021-03-24 2021-03-22 63.672 507,606 +42,284 0.02% 32,320,058
2021-03-23 2021-03-19 65.025 465,322 +2,328 0.02% 30,257,510
2021-03-17 2021-03-15 60.385 462,994 +776 0.02% 27,957,825
2021-03-11 2021-03-09 60.063 462,218 +388 0.02% 27,762,029
2021-03-05 2021-03-03 59.160 461,830 -776 0.02% 27,322,048
2021-02-26 2021-02-24 59.225 462,606 -7,759 0.02% 27,397,769
2021-02-25 2021-02-23 59.160 470,365 -1,551 0.02% 27,826,982
2021-02-24 2021-02-22 56.389 471,916 -1,164 0.02% 26,611,000
2021-02-23 2021-02-19 54.907 473,080 -388 0.02% 25,975,422
2021-02-19 2021-02-17 53.103 473,468 -14,354 0.02% 25,142,374
2021-02-18 2021-02-16 53.683 487,822 -4,267 0.02% 26,187,547
2021-02-08 2021-02-04 49.816 492,089 +1,164 0.02% 24,513,853
2021-02-02 2021-01-29 50.203 490,925 +4,267 0.02% 24,645,693
2021-01-25 2021-01-21 53.811 486,658 +388 0.02% 26,187,786
2021-01-21 2021-01-19 54.520 486,270 -25,023 0.02% 26,511,621
2021-01-14 2021-01-12 52.265 511,293 -1,164 0.02% 26,722,626
2021-01-11 2021-01-07 51.427 512,457 -8,146 0.02% 26,354,134
2021-01-08 2021-01-06 51.620 520,603 +7,759 0.02% 26,873,709
2021-01-05 2020-12-31 51.298 512,844 +1,163 0.02% 26,307,936
2020-12-28 2020-12-22 50.331 511,681 +26,379 0.02% 25,753,648
2020-12-23 2020-12-21 51.427 485,302 +776 0.02% 24,957,634
2020-12-21 2020-12-17 52.909 484,526 +1,552 0.02% 25,635,906
2020-12-15 2020-12-11 55.745 482,974 -388 0.02% 26,923,300
2020-12-10 2020-12-08 54.198 483,362 +15,517 0.02% 26,197,324
2020-12-03 2020-12-01 55.165 467,845 -530 0.02% 25,808,585
2020-11-26 2020-11-24 56.260 468,375 +7,758 0.02% 26,350,957
2020-11-13 2020-11-11 54.778 460,617 -7,758 0.02% 25,231,747
2020-11-12 2020-11-10 52.587 468,375 -776 0.02% 24,630,447
2020-11-11 2020-11-09 49.107 469,151 +7,758 0.02% 23,038,598
2020-11-09 2020-11-05 49.300 461,393 -776 0.02% 22,746,829
2020-10-27 2020-10-22 47.947 462,169 -388 0.02% 22,159,614
2020-10-21 2020-10-19 48.269 462,557 +388 0.02% 22,327,264
2020-10-19 2020-10-15 48.398 462,169 +776 0.02% 22,368,105
2020-09-29 2020-09-25 49.236 461,393 +388 0.02% 22,717,095
2020-09-28 2020-09-24 49.494 461,005 -776 0.02% 22,816,829
2020-09-23 2020-09-21 50.138 461,781 -776 0.02% 23,152,830
2020-09-22 2020-09-18 51.427 462,557 -1,551 0.02% 23,787,926
2020-09-14 2020-09-10 53.038 464,108 +388 0.02% 24,615,424
2020-09-08 2020-09-04 53.416 463,720 -388 0.02% 24,769,870
2020-09-07 2020-09-03 54.325 464,108 +4,609 0.02% 25,212,819
2020-09-04 2020-09-02 54.195 459,499 +769 0.02% 24,902,715
2020-09-01 2020-08-28 54.455 458,730 -769 0.02% 24,980,277
2020-08-25 2020-08-21 54.780 459,499 -3,848 0.02% 25,171,450
2020-08-24 2020-08-20 54.650 463,347 +770 0.02% 25,322,025
2020-08-17 2020-08-13 55.820 462,577 -1,631 0.02% 25,821,013
2020-08-14 2020-08-12 56.210 464,208 -770 0.02% 26,093,048
2020-08-13 2020-08-11 53.870 464,978 +385 0.02% 25,048,575
2020-08-12 2020-08-10 53.481 464,593 -1,539 0.02% 24,846,692
2020-08-11 2020-08-07 53.870 466,132 +43,858 0.02% 25,110,741
2020-08-07 2020-08-05 58.549 422,274 -385 0.01% 24,723,800
2020-08-06 2020-08-04 56.860 422,659 -1,052 0.01% 24,032,240
2020-07-27 2020-07-23 56.210 423,711 +1,539 0.01% 23,816,719
2020-07-16 2020-07-14 59.719 422,172 +769 0.01% 25,211,635
2020-07-13 2020-07-09 60.954 421,403 -385 0.01% 25,686,004
2020-07-08 2020-07-06 63.943 421,788 -9,233 0.01% 26,970,277
2020-06-10 2020-06-08 60.759 431,021 +385 0.02% 26,188,229
2020-06-09 2020-06-05 59.979 430,636 -1,924 0.02% 25,829,031
2020-05-27 2020-05-25 54.000 432,560 +1,539 0.02% 23,358,420
2020-05-26 2020-05-22 55.365 431,021 +385 0.02% 23,863,498
2020-05-21 2020-05-19 61.863 430,636 -770 0.02% 26,640,561
2020-05-20 2020-05-18 64.766 431,406 +1,924 0.02% 27,940,493
2020-05-19 2020-05-15 63.154 429,482 +14,078 0.02% 27,123,371
2020-05-18 2020-05-14 63.355 415,404 +372 0.02% 26,318,020
2020-05-14 2020-05-12 64.833 415,032 +2,233 0.02% 26,907,896
2020-05-13 2020-05-11 67.050 412,799 -14,884 0.02% 27,678,339
2020-05-04 2020-04-28 65.707 427,683 -14,512 0.02% 28,101,642
2020-04-29 2020-04-27 64.632 442,195 -7,443 0.02% 28,579,837
2020-04-22 2020-04-20 63.288 449,638 -372 0.02% 28,456,715
2020-04-17 2020-04-15 63.422 450,010 +372 0.02% 28,540,726
2020-04-16 2020-04-14 64.833 449,638 -15,256 0.02% 29,151,518
2020-04-14 2020-04-08 61.676 464,894 -18,605 0.02% 28,672,626
2020-04-09 2020-04-07 61.743 483,499 -373 0.02% 29,852,585
2020-04-08 2020-04-06 60.399 483,872 -29,768 0.02% 29,225,438
2020-04-02 2020-03-31 57.040 513,640 -15,257 0.02% 29,297,960
2020-03-31 2020-03-27 55.092 528,897 -7,442 0.02% 29,137,736
2020-03-27 2020-03-25 52.337 536,339 +372 0.02% 28,070,341
2020-03-25 2020-03-23 47.567 535,967 -744 0.02% 25,494,245
2020-03-24 2020-03-20 52.471 536,711 -372 0.02% 28,161,928
2020-03-23 2020-03-19 46.223 537,083 +29,024 0.02% 24,825,654
2020-03-20 2020-03-18 49.918 508,059 +48,747 0.02% 25,361,434
2020-03-17 2020-03-13 56.570 459,312 +52,467 0.02% 25,983,086
2020-03-16 2020-03-12 58.316 406,845 +40,932 0.01% 23,725,729
2020-03-11 2020-03-09 61.004 365,913 +744 0.01% 22,322,074
2020-03-10 2020-03-06 64.161 365,169 +7,442 0.01% 23,429,775
2020-01-07 2020-01-03 74.777 357,727 -2,233 0.01% 26,749,627
2019-12-20 2019-12-18 72.089 359,960 -1,116 0.01% 25,949,250
2019-12-13 2019-12-11 69.469 361,076 -744 0.01% 25,083,608
2019-11-28 2019-11-26 70.477 361,820 -744 0.01% 25,499,925
2019-10-30 2019-10-28 73.299 362,564 -8,187 0.01% 26,575,429
2019-10-24 2019-10-22 72.156 370,751 -744 0.01% 26,752,074
2019-10-22 2019-10-18 71.753 371,495 +1,489 0.01% 26,656,006
2019-09-25 2019-09-23 72.694 370,006 -3,722 0.01% 26,897,188
2019-09-02 2019-08-29 73.954 373,728 +3,650 0.01% 27,638,523
2019-08-29 2019-08-27 73.682 370,078 -504 0.01% 27,268,157
2019-08-19 2019-08-15 69.883 370,582 -369 0.01% 25,897,285
2019-08-16 2019-08-14 68.051 370,951 +369 0.01% 25,243,535
2019-08-15 2019-08-13 69.747 370,582 +368 0.01% 25,846,999
2019-08-14 2019-08-12 71.443 370,214 -737 0.01% 26,449,283
2019-08-07 2019-08-05 72.325 370,951 -736 0.01% 26,829,121
2019-08-05 2019-08-01 77.617 371,687 +7,369 0.01% 28,849,354
2019-07-24 2019-07-22 83.520 364,318 -14,739 0.01% 30,427,857
2019-07-23 2019-07-19 82.706 379,057 +14,739 0.01% 31,350,243
2019-05-30 2019-05-28 79.381 364,318 -5,002 0.01% 28,920,059
2019-05-21 2019-05-17 84.058 369,320 +8,262 0.01% 31,044,207
2019-05-17 2019-05-15 84.127 361,058 +360 0.01% 30,374,804
2019-05-03 2019-04-30 87.531 360,698 +1,080 0.01% 31,572,332
2019-05-02 2019-04-29 88.504 359,618 +360 0.01% 31,827,551
2019-04-26 2019-04-24 90.171 359,258 +2,159 0.01% 32,394,667
2019-04-23 2019-04-17 92.672 357,099 -360 0.01% 33,093,053
2019-04-18 2019-04-16 92.602 357,459 +720 0.01% 33,101,583
2019-04-11 2019-04-09 97.952 356,739 -1,080 0.01% 34,943,152
2019-04-10 2019-04-08 98.021 357,819 -360 0.01% 35,073,797
2019-04-04 2019-04-02 99.966 358,179 -720 0.01% 35,805,792
2019-03-29 2019-03-27 97.118 358,899 -359 0.01% 34,855,538
2019-03-15 2019-03-13 90.032 359,258 -303 0.01% 32,344,752
2019-03-05 2019-03-01 88.990 359,561 +360 0.01% 31,997,355
2019-02-12 2019-02-08 88.921 359,201 -720 0.01% 31,940,366
2019-02-11 2019-02-04 89.337 359,921 +720 0.01% 32,154,409
2019-02-08 2019-01-31 91.352 359,201 +720 0.01% 32,813,735
2019-01-23 2019-01-21 87.809 358,481 -360 0.01% 31,477,888
2019-01-22 2019-01-18 88.156 358,841 -720 0.01% 31,634,142
2019-01-18 2019-01-16 87.253 359,561 +720 0.01% 31,372,895
2019-01-11 2019-01-09 88.365 358,841 -360 0.01% 31,708,927
2019-01-10 2019-01-08 86.837 359,201 -720 0.01% 31,191,763
2019-01-08 2019-01-04 81.765 359,921 -1,079 0.01% 29,429,035
2018-12-27 2018-12-20 79.890 361,000 -720 0.01% 28,840,144
2018-12-19 2018-12-17 79.890 361,720 -360 0.01% 28,897,664
2018-12-18 2018-12-14 79.820 362,080 -2,519 0.01% 28,901,271
2018-12-14 2018-12-12 79.125 364,599 -2,879 0.01% 28,849,054
2018-12-06 2018-12-04 79.403 367,478 +360 0.01% 29,178,969
2018-12-05 2018-12-03 80.445 367,118 -360 0.01% 29,532,935
2018-11-26 2018-11-22 74.818 367,478 -720 0.01% 27,494,095
2018-11-23 2018-11-21 74.749 368,198 +720 0.01% 27,522,385
2018-11-22 2018-11-20 76.208 367,478 +360 0.01% 28,004,663
2018-11-19 2018-11-15 77.041 367,118 -360 0.01% 28,283,269
2018-11-13 2018-11-09 73.985 367,478 +360 0.01% 27,187,754
2018-11-07 2018-11-05 73.568 367,118 -360 0.01% 27,008,099
2018-11-06 2018-11-02 74.610 367,478 -3,239 0.01% 27,417,509
2018-11-02 2018-10-31 70.720 370,717 +3,959 0.01% 26,216,980
2018-11-01 2018-10-30 72.317 366,758 +360 0.01% 26,523,003
2018-10-31 2018-10-29 73.568 366,398 +360 0.01% 26,955,130
2018-10-30 2018-10-26 73.082 366,038 +5,038 0.01% 26,750,647
2018-10-08 2018-10-04 78.570 361,000 +1,439 0.01% 28,363,654
2018-09-21 2018-09-19 84.752 359,561 -360 0.01% 30,473,672
2018-09-13 2018-09-11 77.111 359,921 -719 0.01% 27,753,806
2018-09-04 2018-08-31 78.395 360,640 -14,769 0.01% 28,272,225
2018-09-03 2018-08-30 79.586 375,409 +3,153 0.01% 29,877,140
2018-08-31 2018-08-29 80.847 372,256 +357 0.01% 30,095,636
2018-08-28 2018-08-24 77.764 371,899 -357 0.01% 28,920,381
2018-08-27 2018-08-23 76.433 372,256 +357 0.01% 28,452,634
2018-08-17 2018-08-15 77.904 371,899 +357 0.01% 28,972,489
2018-08-16 2018-08-14 79.726 371,542 -5,479 0.01% 29,621,442
2018-08-07 2018-08-03 81.267 377,021 -357 0.01% 30,639,350
2018-08-06 2018-08-02 81.968 377,378 +714 0.01% 30,932,744
2018-07-27 2018-07-25 84.420 376,664 -357 0.01% 31,797,807
2018-07-26 2018-07-24 83.088 377,021 +357 0.01% 31,326,094
2018-07-23 2018-07-19 84.209 376,664 -1,182 0.01% 31,718,643
2018-07-20 2018-07-18 84.420 377,846 +357 0.01% 31,897,591
2018-07-18 2018-07-16 85.611 377,489 +1,181 0.01% 32,317,036
2018-06-28 2018-06-26 89.534 376,308 -713 0.01% 33,692,274
2018-06-27 2018-06-25 88.833 377,021 +713 0.01% 33,491,979
2018-06-22 2018-06-20 90.795 376,308 -713 0.01% 34,166,813
2018-06-20 2018-06-15 91.986 377,021 +357 0.01% 34,680,574
2018-06-13 2018-06-11 92.616 376,664 +713 0.01% 34,885,229
2018-06-07 2018-06-05 93.807 375,951 -713 0.01% 35,266,945
2018-06-06 2018-06-04 93.317 376,664 +713 0.01% 35,149,112
2018-06-05 2018-06-01 92.056 375,951 -713 0.01% 34,608,488
2018-06-04 2018-05-31 91.776 376,664 +713 0.01% 34,568,571
2018-05-31 2018-05-29 92.126 375,951 -357 0.01% 34,634,826
2018-05-30 2018-05-28 92.616 376,308 +1,071 0.01% 34,852,258
2018-05-16 2018-05-14 99.207 375,237 -5,353 0.01% 37,226,273
2018-05-15 2018-05-11 97.352 380,590 +7,010 0.01% 37,051,078
2018-05-03 2018-04-30 97.138 373,580 -351 0.01% 36,288,653
2018-04-23 2018-04-19 96.709 373,931 -700 0.01% 36,162,618
2018-04-20 2018-04-18 97.138 374,631 +350 0.01% 36,390,744
2018-04-18 2018-04-16 94.782 374,281 -8,241 0.01% 35,475,209
2018-04-09 2018-04-04 92.641 382,522 -350 0.01% 35,437,266
2018-03-29 2018-03-27 94.425 382,872 +350 0.01% 36,152,851
2018-03-23 2018-03-21 98.280 382,522 -350 0.01% 37,594,080
2018-03-19 2018-03-15 99.778 382,872 -351 0.01% 38,202,333
2018-03-16 2018-03-14 98.565 383,223 -350 0.01% 37,772,380
2018-03-14 2018-03-12 97.780 383,573 -701 0.01% 37,505,737
2018-03-08 2018-03-06 95.353 384,274 +351 0.01% 36,641,780
2018-03-01 2018-02-27 96.995 383,923 -1,051 0.01% 37,238,544
2018-02-26 2018-02-22 95.496 384,974 +350 0.01% 36,763,480
2018-02-21 2018-02-15 95.996 384,624 +701 0.01% 36,922,217
2018-02-13 2018-02-09 95.282 383,923 +700 0.01% 36,580,910
2018-02-08 2018-02-06 100.992 383,223 -700 0.01% 38,702,330
2018-02-06 2018-02-02 106.487 383,923 -351 0.01% 40,882,934
2018-01-24 2018-01-22 105.774 384,274 -350 0.01% 40,646,046
2018-01-23 2018-01-19 104.989 384,624 -350 0.01% 40,381,101
2018-01-22 2018-01-18 102.776 384,974 -2,102 0.01% 39,566,077
2018-01-19 2018-01-17 103.347 387,076 -2,101 0.01% 40,003,124
2018-01-18 2018-01-16 104.346 389,177 -2,102 0.02% 40,609,126
2018-01-16 2018-01-12 104.418 391,279 -4,240 0.02% 40,856,388
2018-01-12 2018-01-10 103.133 395,519 -700 0.02% 40,790,995
2018-01-11 2018-01-09 102.276 396,219 -701 0.02% 40,523,840
2018-01-10 2018-01-08 100.992 396,920 -154 0.02% 40,085,613
2018-01-09 2018-01-05 99.921 397,074 -2,452 0.02% 39,676,065
2018-01-08 2018-01-04 98.708 399,526 -6,305 0.02% 39,436,315
2017-12-12 2017-12-08 93.926 405,831 -701 0.02% 38,118,009
2017-12-11 2017-12-07 93.498 406,532 +701 0.02% 38,009,761
2017-12-08 2017-12-06 92.998 405,831 -701 0.02% 37,741,464
2017-12-07 2017-12-05 92.927 406,532 -700 0.02% 37,777,640
2017-12-06 2017-12-04 93.355 407,232 +700 0.02% 38,017,079
2017-12-05 2017-12-01 94.640 406,532 -350 0.02% 38,474,002
2017-12-04 2017-11-30 93.854 406,882 -350 0.02% 38,187,685
2017-11-30 2017-11-28 93.069 407,232 +350 0.02% 37,900,819
2017-11-28 2017-11-24 94.497 406,882 -1,051 0.02% 38,449,046
2017-11-24 2017-11-22 93.141 407,933 -1,401 0.02% 37,995,175
2017-11-22 2017-11-20 93.141 409,334 -350 0.02% 38,125,666
2017-11-17 2017-11-15 93.997 409,684 -701 0.02% 38,509,145
2017-11-16 2017-11-14 93.640 410,385 -700 0.02% 38,428,587
2017-11-15 2017-11-13 92.998 411,085 +700 0.02% 38,230,075
2017-11-14 2017-11-10 94.069 410,385 -1,050 0.02% 38,604,328
2017-11-13 2017-11-09 94.640 411,435 -480 0.02% 38,938,020
2017-11-09 2017-11-07 94.854 411,915 -1,401 0.02% 39,071,645
2017-11-07 2017-11-03 94.996 413,316 +351 0.02% 39,263,533
2017-11-06 2017-11-02 95.639 412,965 -351 0.02% 39,495,457
2017-11-03 2017-11-01 92.356 413,316 -700 0.02% 38,172,060
2017-11-02 2017-10-31 91.571 414,016 -350 0.02% 37,911,667
2017-10-26 2017-10-24 92.356 414,366 +5,254 0.02% 38,269,033
2017-10-24 2017-10-20 95.211 409,112 +350 0.02% 38,951,766
2017-10-20 2017-10-18 97.637 408,762 -350 0.02% 39,910,367
2017-10-19 2017-10-17 96.138 409,112 -351 0.02% 39,331,356
2017-10-18 2017-10-16 94.925 409,463 -3,060 0.02% 38,868,288
2017-10-16 2017-10-12 93.069 412,523 -700 0.02% 38,393,249
2017-10-13 2017-10-11 91.785 413,223 -922 0.02% 37,927,530
2017-10-06 2017-10-03 92.498 414,145 +3,503 0.02% 38,307,740
2017-09-28 2017-09-26 91.785 410,642 -2,102 0.02% 37,690,634
2017-09-26 2017-09-22 92.498 412,744 -1,751 0.02% 38,178,149
2017-09-20 2017-09-18 96.709 414,495 +700 0.02% 40,085,536
2017-09-14 2017-09-12 96.495 413,795 +1,051 0.02% 39,929,239
2017-09-13 2017-09-11 97.637 412,744 -701 0.02% 40,299,158
2017-09-12 2017-09-08 97.566 413,445 -1,050 0.02% 40,338,093
2017-09-08 2017-09-06 94.069 414,495 +700 0.02% 38,990,949
2017-09-05 2017-09-01 97.598 413,795 +1,051 0.02% 40,385,597
2017-09-04 2017-08-31 98.675 412,744 +2,551 0.02% 40,727,647
2017-09-01 2017-08-30 98.173 410,193 +696 0.02% 40,269,717
2017-08-31 2017-08-29 97.239 409,497 -348 0.02% 39,819,078
2017-08-29 2017-08-25 98.029 409,845 -696 0.02% 40,176,686
2017-08-28 2017-08-24 97.311 410,541 -2,345 0.02% 39,950,079
2017-08-25 2017-08-22 97.742 412,886 -348 0.02% 40,356,184
2017-08-24 2017-08-21 96.449 413,234 +348 0.02% 39,856,015
2017-08-22 2017-08-18 96.377 412,886 -348 0.02% 39,792,799
2017-08-18 2017-08-16 98.747 413,234 -696 0.02% 40,805,674
2017-08-17 2017-08-15 97.024 413,930 -3,133 0.02% 40,160,958
2017-08-15 2017-08-11 97.742 417,063 -5,770 0.02% 40,764,451
2017-08-14 2017-08-10 99.178 422,833 -1,045 0.02% 41,935,745
2017-08-11 2017-08-09 100.543 423,878 -696 0.02% 42,617,771
2017-08-10 2017-08-08 100.255 424,574 -2,824 0.02% 42,565,783
2017-08-09 2017-08-07 99.034 427,398 -1,392 0.02% 42,327,105
2017-08-08 2017-08-04 97.383 428,790 +348 0.02% 41,756,698
2017-08-07 2017-08-03 93.361 428,442 -348 0.02% 39,999,743
2017-08-04 2017-08-02 93.433 428,790 +696 0.02% 40,063,027
2017-08-03 2017-08-01 92.858 428,094 -348 0.02% 39,752,045
2017-08-02 2017-07-31 90.847 428,442 +696 0.02% 38,922,827
2017-08-01 2017-07-28 90.201 427,746 -1,267 0.02% 38,583,126
2017-07-31 2017-07-27 90.201 429,013 -696 0.02% 38,697,411
2017-07-28 2017-07-26 89.842 429,709 -37 0.02% 38,605,890
2017-07-27 2017-07-25 89.842 429,746 -348 0.02% 38,609,215
2017-07-26 2017-07-24 89.411 430,094 -348 0.02% 38,455,154
2017-07-24 2017-07-20 88.190 430,442 +348 0.02% 37,960,753
2017-07-18 2017-07-14 89.052 430,094 +1,045 0.02% 38,300,715
2017-07-17 2017-07-13 88.980 429,049 +440 0.02% 38,176,843
2017-07-13 2017-07-11 88.190 428,609 +348 0.02% 37,799,101
2017-07-12 2017-07-10 87.472 428,261 -1,905 0.02% 37,460,850
2017-07-11 2017-07-07 86.323 430,166 -348 0.02% 37,133,199
2017-07-10 2017-07-06 85.389 430,514 -4,178 0.02% 36,761,307
2017-07-07 2017-07-05 84.384 434,692 +349 0.02% 36,681,014
2017-07-06 2017-07-04 85.461 434,343 +696 0.02% 37,119,456
2017-07-04 2017-06-30 87.831 433,647 -1,393 0.02% 38,087,689
2017-07-03 2017-06-29 88.621 435,040 +568 0.02% 38,553,709
2017-06-30 2017-06-28 88.477 434,472 -4,525 0.02% 38,440,968
2017-06-28 2017-06-26 88.837 438,997 +348 0.02% 38,998,964
2017-06-27 2017-06-23 88.621 438,649 -348 0.02% 38,873,542
2017-06-22 2017-06-20 88.837 438,997 -696 0.02% 38,998,964
2017-06-21 2017-06-19 88.190 439,693 +348 0.02% 38,776,601
2017-06-20 2017-06-16 87.759 439,345 -1,393 0.02% 38,556,598
2017-06-19 2017-06-15 87.400 440,738 +1,045 0.02% 38,520,586
2017-06-15 2017-06-13 88.190 439,693 -348 0.02% 38,776,601
2017-06-13 2017-06-09 87.687 440,041 -825 0.02% 38,586,077
2017-06-09 2017-06-07 87.831 440,866 -1,392 0.02% 38,721,741
2017-06-08 2017-06-06 88.047 442,258 -1,025 0.02% 38,939,286
2017-06-07 2017-06-05 86.036 443,283 -1,392 0.02% 38,138,158
2017-06-06 2017-06-02 85.677 444,675 -8,402 0.02% 38,098,245
2017-06-02 2017-05-31 84.025 453,077 +348 0.02% 38,069,721
2017-06-01 2017-05-29 83.019 452,729 +2,088 0.02% 37,585,295
2017-05-26 2017-05-24 82.301 450,641 -2,436 0.02% 37,088,318
2017-05-24 2017-05-22 82.732 453,077 +696 0.02% 37,484,033
2017-05-23 2017-05-19 82.229 452,381 +2,089 0.02% 37,199,034
2017-05-22 2017-05-18 82.086 450,292 -697 0.02% 36,962,580
2017-05-18 2017-05-16 81.511 450,989 -1,044 0.02% 36,760,688
2017-05-16 2017-05-12 84.129 452,033 +5,296 0.02% 38,029,050
2017-05-15 2017-05-11 83.836 446,737 -341 0.02% 37,452,551
2017-05-12 2017-05-10 82.810 447,078 -1,024 0.02% 37,022,453
2017-05-11 2017-05-09 82.810 448,102 +683 0.02% 37,107,251
2017-05-10 2017-05-08 82.663 447,419 -2,047 0.02% 36,985,115
2017-05-09 2017-05-05 82.370 449,466 -341 0.02% 37,022,574
2017-05-05 2017-05-02 82.150 449,807 -2,424 0.02% 36,951,772
2017-05-04 2017-04-28 81.784 452,231 -2,729 0.02% 36,985,200
2017-05-02 2017-04-27 81.271 454,960 -2,729 0.02% 36,975,003
2017-04-28 2017-04-26 81.124 457,689 -1,365 0.02% 37,129,709
2017-04-27 2017-04-25 80.831 459,054 -2,388 0.02% 37,105,880
2017-04-26 2017-04-24 79.879 461,442 +683 0.02% 36,859,299
2017-04-25 2017-04-21 80.318 460,759 +19,104 0.02% 37,007,337
2017-04-24 2017-04-20 80.245 441,655 +682 0.02% 35,440,572
2017-04-21 2017-04-19 79.879 440,973 -2,729 0.02% 35,224,266
2017-04-20 2017-04-18 79.805 443,702 -6,823 0.02% 35,409,738
2017-04-18 2017-04-12 80.318 450,525 -3,412 0.02% 36,185,360
2017-04-13 2017-04-11 78.926 453,937 -3,411 0.02% 35,827,354
2017-04-12 2017-04-10 78.853 457,348 -3,070 0.02% 36,063,055
2017-04-07 2017-04-05 77.827 460,418 -467 0.02% 35,832,760
2017-04-05 2017-03-31 76.727 460,885 +682 0.02% 35,362,479
2017-03-30 2017-03-28 78.340 460,203 +341 0.02% 36,052,103
2017-03-29 2017-03-27 79.072 459,862 +1,706 0.02% 36,362,390
2017-03-21 2017-03-17 76.654 458,156 -1,023 0.02% 35,119,516
2017-03-16 2017-03-14 75.775 459,179 -6,141 0.02% 34,794,132
2017-03-15 2017-03-13 75.115 465,320 -6,823 0.02% 34,952,564
2017-03-14 2017-03-10 74.749 472,143 +3,412 0.02% 35,292,074
2017-03-02 2017-02-28 77.387 468,731 -13,646 0.02% 36,273,632
2017-02-27 2017-02-23 78.193 482,377 -682 0.02% 37,718,504
2017-02-23 2017-02-21 77.240 483,059 -6,823 0.02% 37,311,632
2017-02-20 2017-02-16 76.214 489,882 +1,364 0.02% 37,336,042
2017-02-17 2017-02-15 77.387 488,518 -2,729 0.02% 37,804,887
2017-02-15 2017-02-13 76.801 491,247 -3,070 0.02% 37,728,075
2017-02-14 2017-02-10 77.167 494,317 -341 0.02% 38,144,978
2017-02-13 2017-02-09 76.214 494,658 -9,334 0.02% 37,700,042
2017-02-10 2017-02-08 76.068 503,992 +1,706 0.02% 38,337,558
2017-02-09 2017-02-07 75.628 502,286 -341 0.02% 37,986,932
2017-02-06 2017-02-02 75.115 502,627 +682 0.02% 37,754,883
2017-02-01 2017-01-25 73.796 501,945 -341 0.02% 37,041,542
2017-01-26 2017-01-24 73.796 502,286 +682 0.02% 37,066,706
2017-01-23 2017-01-19 76.361 501,604 -2,388 0.02% 38,302,945
2017-01-20 2017-01-18 76.801 503,992 -1,706 0.02% 38,706,899
2017-01-19 2017-01-17 74.309 505,698 +2,730 0.02% 37,577,912
2017-01-16 2017-01-12 74.529 502,968 +2,729 0.02% 37,485,625
2017-01-12 2017-01-10 74.236 500,239 +1,023 0.02% 37,135,600
2017-01-11 2017-01-09 73.063 499,216 -682 0.02% 36,474,312
2017-01-09 2017-01-05 72.037 499,898 +341 0.02% 36,011,264
2017-01-06 2017-01-04 71.451 499,557 -341 0.02% 35,693,827
2017-01-05 2017-01-03 70.718 499,898 -2,388 0.02% 35,351,852
2016-12-21 2016-12-19 72.843 502,286 +341 0.02% 36,588,189
2016-12-20 2016-12-16 73.796 501,945 -1,365 0.02% 37,041,542
2016-12-19 2016-12-15 73.649 503,310 +342 0.02% 37,068,505
2016-12-16 2016-12-14 75.482 502,968 -1,024 0.02% 37,964,793
2016-12-15 2016-12-13 75.335 503,992 +1,024 0.02% 37,968,218
2016-12-14 2016-12-12 75.188 502,968 -2,047 0.02% 37,817,357
2016-12-13 2016-12-09 77.607 505,015 -12,281 0.02% 39,192,565
2016-12-08 2016-12-06 74.309 517,296 +341 0.02% 38,439,748
2016-12-07 2016-12-05 74.749 516,955 +1,023 0.02% 38,641,712
2016-12-05 2016-12-01 77.094 515,932 +341 0.02% 39,775,135
2016-12-02 2016-11-30 77.827 515,591 -3,070 0.02% 40,126,686
2016-11-30 2016-11-28 75.482 518,661 -682 0.02% 39,149,324
2016-11-29 2016-11-25 75.042 519,343 -341 0.02% 38,972,449
2016-11-28 2016-11-24 75.482 519,684 +341 0.02% 39,226,542
2016-11-25 2016-11-23 76.068 519,343 +13,645 0.02% 39,505,275
2016-11-24 2016-11-22 75.775 505,698 -682 0.02% 38,319,094
2016-11-23 2016-11-21 74.382 506,380 -1,023 0.02% 37,665,700
2016-11-21 2016-11-17 74.602 507,403 +682 0.02% 37,853,345
2016-11-18 2016-11-16 74.309 506,721 -122,304 0.02% 37,653,930
2016-11-17 2016-11-15 75.042 629,025 -2,729 0.02% 47,203,186
2016-11-14 2016-11-10 77.533 631,754 +3,070 0.02% 48,982,068
2016-11-11 2016-11-09 75.921 628,684 +6,141 0.02% 47,730,460
2016-11-09 2016-11-07 77.387 622,543 +7,846 0.02% 48,176,664
2016-11-08 2016-11-04 84.862 614,697 +682 0.02% 52,164,267
2016-11-04 2016-11-02 85.595 614,015 +683 0.02% 52,556,360
2016-11-03 2016-11-01 85.668 613,332 -8,529 0.02% 52,542,845
2016-11-02 2016-10-31 84.202 621,861 -14,669 0.02% 52,362,069
2016-11-01 2016-10-28 81.637 636,530 -4,435 0.02% 51,964,592
2016-10-28 2016-10-26 80.978 640,965 +341 0.02% 51,903,907
2016-10-25 2016-10-20 80.611 640,624 -2,729 0.02% 51,641,559
2016-10-20 2016-10-18 80.685 643,353 -341 0.02% 51,908,694
2016-10-19 2016-10-17 79.585 643,694 +1,023 0.02% 51,228,630
2016-10-18 2016-10-14 80.685 642,671 +514 0.02% 51,853,667
2016-10-17 2016-10-13 80.098 642,157 +682 0.02% 51,435,721
2016-10-14 2016-10-12 80.245 641,475 +7,164 0.02% 51,475,113
2016-10-13 2016-10-11 80.758 634,311 +8,528 0.02% 51,225,628
2016-10-12 2016-10-07 83.250 625,783 -854 0.02% 52,096,140
2016-10-11 2016-10-06 82.810 626,637 +682 0.02% 51,891,704
2016-10-05 2016-10-03 83.689 625,955 -682 0.02% 52,385,690
2016-10-04 2016-09-30 82.956 626,637 +341 0.02% 51,983,548
2016-10-03 2016-09-29 84.056 626,296 -341 0.02% 52,643,713
2016-09-29 2016-09-27 83.030 626,637 +216 0.02% 52,029,469
2016-09-27 2016-09-23 83.689 626,421 -8,188 0.02% 52,424,689
2016-09-26 2016-09-22 83.396 634,609 +683 0.02% 52,923,912
2016-09-22 2016-09-20 82.370 633,926 +1,023 0.02% 52,216,569
2016-09-21 2016-09-19 83.469 632,903 +1,023 0.02% 52,828,020
2016-09-20 2016-09-15 82.517 631,880 +342 0.02% 52,140,651
2016-09-19 2016-09-14 81.417 631,538 -1,365 0.02% 51,418,215
2016-09-15 2016-09-13 81.491 632,903 -2,047 0.02% 51,575,731
2016-09-14 2016-09-12 82.443 634,950 +1,024 0.02% 52,347,447
2016-09-13 2016-09-09 85.668 633,926 -2,047 0.02% 54,307,090
2016-09-12 2016-09-08 84.983 635,973 +682 0.02% 54,046,707
2016-09-09 2016-09-07 83.655 635,291 +2,158 0.02% 53,145,175
2016-09-08 2016-09-06 82.991 633,133 -2,711 0.02% 52,544,293
2016-09-07 2016-09-05 82.622 635,844 -10,506 0.02% 52,534,752
2016-09-05 2016-09-01 80.188 646,350 +1,017 0.02% 51,829,304
2016-08-30 2016-08-26 81.368 645,333 -1,695 0.02% 52,509,450
2016-08-29 2016-08-25 80.925 647,028 -678 0.02% 52,360,982
2016-08-26 2016-08-24 80.704 647,706 +9,489 0.02% 52,272,506
2016-08-25 2016-08-23 82.475 638,217 -9,399 0.02% 52,636,652
2016-08-23 2016-08-19 81.220 647,616 -678 0.02% 52,599,664
2016-08-22 2016-08-18 80.261 648,294 -1,017 0.02% 52,033,014
2016-08-19 2016-08-17 79.671 649,311 -3,727 0.02% 51,731,444
2016-08-18 2016-08-16 81.147 653,038 +12,878 0.03% 52,991,867
2016-08-17 2016-08-15 80.852 640,160 +7,116 0.02% 51,757,962
2016-08-16 2016-08-12 80.925 633,044 +19,317 0.02% 51,229,322
2016-08-12 2016-08-10 85.278 613,727 -13,894 0.02% 52,337,280
2016-08-11 2016-08-09 83.950 627,621 -5,423 0.02% 52,688,740
2016-08-09 2016-08-05 81.294 633,044 +2,711 0.02% 51,462,819
2016-08-04 2016-08-01 82.475 630,333 +678 0.02% 51,986,422
2016-08-01 2016-07-28 83.360 629,655 -13,677 0.02% 52,487,898
2016-07-29 2016-07-27 82.917 643,332 -3,389 0.02% 53,343,259
2016-07-28 2016-07-26 82.106 646,721 -2,712 0.02% 53,099,473
2016-07-27 2016-07-25 81.516 649,433 -1,355 0.02% 52,938,876
2016-07-26 2016-07-22 80.704 650,788 -464 0.02% 52,521,236
2016-07-25 2016-07-21 80.778 651,252 -2,960 0.02% 52,606,726
2016-07-22 2016-07-20 79.081 654,212 +11,861 0.03% 51,735,824
2016-07-20 2016-07-18 78.491 642,351 +1,694 0.02% 50,418,755
2016-07-19 2016-07-15 77.532 640,657 -588 0.02% 49,671,397
2016-07-14 2016-07-12 75.983 641,245 -1,017 0.02% 48,723,592
2016-07-13 2016-07-11 73.770 642,262 -6,777 0.02% 47,379,482
2016-07-07 2016-07-05 72.958 649,039 +6,777 0.02% 47,352,746
2016-07-06 2016-07-04 74.434 642,262 -338 0.02% 47,805,898
2016-07-04 2016-06-29 70.303 642,600 -1,017 0.02% 45,176,409
2016-06-29 2016-06-27 67.868 643,617 +678 0.02% 43,681,085
2016-06-28 2016-06-24 68.975 642,939 +339 0.02% 44,346,512
2016-06-22 2016-06-20 70.598 642,600 -6,778 0.02% 45,366,026
2016-06-20 2016-06-16 68.385 649,378 +6,778 0.02% 44,407,404
2016-06-13 2016-06-08 72.958 642,600 +677 0.02% 46,882,968
2016-06-10 2016-06-07 74.360 641,923 -2,033 0.02% 47,733,310
2016-06-08 2016-06-06 74.139 643,956 -678 0.02% 47,741,970
2016-06-07 2016-06-03 72.737 644,634 -678 0.02% 46,888,701
2016-06-03 2016-06-01 72.294 645,312 -13,555 0.02% 46,652,390
2016-06-02 2016-05-31 71.778 658,867 -928 0.03% 47,292,109
2016-06-01 2016-05-30 71.778 659,795 -338 0.03% 47,358,719
2016-05-31 2016-05-27 71.114 660,133 -339 0.03% 46,944,699
2016-05-27 2016-05-25 70.376 660,472 -339 0.03% 46,481,579
2016-05-26 2016-05-24 68.311 660,811 -339 0.03% 45,140,497
2016-05-24 2016-05-20 67.647 661,150 -339 0.03% 44,724,698
2016-05-23 2016-05-19 65.581 661,489 -802 0.03% 43,381,291
2016-05-18 2016-05-16 68.988 662,291 +15,665 0.03% 45,690,369
2016-05-17 2016-05-13 68.988 646,626 +332 0.03% 44,609,667
2016-05-16 2016-05-12 70.045 646,294 +662 0.03% 45,269,711
2016-05-12 2016-05-10 72.611 645,632 -662 0.03% 46,880,231
2016-05-09 2016-05-05 75.027 646,294 +1,324 0.03% 48,489,324
2016-05-03 2016-04-28 81.593 644,970 -3,974 0.03% 52,625,329
2016-04-27 2016-04-25 78.650 648,944 -663 0.03% 51,039,282
2016-04-26 2016-04-22 78.801 649,607 +663 0.03% 51,189,491
2016-04-25 2016-04-21 79.933 648,944 -498 0.03% 51,871,977
2016-04-22 2016-04-20 78.197 649,442 -332 0.03% 50,784,332
2016-04-21 2016-04-19 77.970 649,774 -662 0.03% 50,663,160
2016-04-19 2016-04-15 78.121 650,436 -3,761 0.03% 50,812,965
2016-04-18 2016-04-14 76.989 654,197 -331 0.03% 50,366,102
2016-04-15 2016-04-13 76.461 654,528 -1,325 0.03% 50,045,761
2016-04-06 2016-04-01 74.574 655,853 -2,021 0.03% 48,909,483
2016-04-05 2016-03-31 75.404 657,874 +6,786 0.03% 49,606,414
2016-04-01 2016-03-30 75.932 651,088 +662 0.03% 49,438,728
2016-03-30 2016-03-24 73.819 650,426 -3,312 0.03% 48,013,832
2016-03-29 2016-03-23 74.498 653,738 -331 0.03% 48,702,416
2016-03-24 2016-03-22 74.876 654,069 -1,988 0.03% 48,973,919
2016-03-23 2016-03-21 71.706 656,057 -2,649 0.03% 47,042,977
2016-03-22 2016-03-18 70.649 658,706 -4,147 0.03% 46,536,861
2016-03-18 2016-03-16 71.253 662,853 -663 0.03% 47,230,097
2016-03-16 2016-03-14 71.932 663,516 -2,649 0.03% 47,728,075
2016-03-15 2016-03-11 68.611 666,165 -332 0.03% 45,706,221
2016-03-11 2016-03-09 68.007 666,497 +332 0.03% 45,326,544
2016-03-04 2016-03-02 64.912 666,165 -994 0.03% 43,242,409
2016-03-03 2016-03-01 62.044 667,159 -331 0.03% 41,393,370
2016-02-26 2016-02-24 61.591 667,490 +331 0.03% 41,111,615
2016-02-25 2016-02-23 62.422 667,159 -331 0.03% 41,645,155
2016-02-23 2016-02-19 62.346 667,490 -331 0.03% 41,615,434
2016-02-19 2016-02-17 60.837 667,821 +662 0.03% 40,627,933
2016-02-18 2016-02-16 61.440 667,159 -10,268 0.03% 40,990,515
2016-02-17 2016-02-15 60.535 677,427 -331 0.03% 41,007,802
2016-02-03 2016-02-01 62.271 677,758 +663 0.03% 42,204,448
2016-02-02 2016-01-29 62.875 677,095 -332 0.03% 42,572,017
2016-02-01 2016-01-28 59.251 677,427 +244 0.03% 40,138,559
2016-01-28 2016-01-26 58.648 677,183 +2,650 0.03% 39,715,194
2016-01-26 2016-01-22 60.308 674,533 -663 0.03% 40,679,874
2016-01-25 2016-01-21 59.629 675,196 -5,768 0.03% 40,261,187
2016-01-22 2016-01-20 62.648 680,964 +9,605 0.03% 42,661,082
2016-01-21 2016-01-19 67.403 671,359 -662 0.03% 45,251,804
2016-01-19 2016-01-15 67.781 672,021 +1,656 0.03% 45,550,044
2016-01-15 2016-01-13 71.253 670,365 -663 0.03% 47,765,348
2016-01-14 2016-01-12 70.045 671,028 -662 0.03% 47,002,206
2016-01-12 2016-01-08 72.838 671,690 -1,987 0.03% 48,924,435
2016-01-11 2016-01-07 71.781 673,677 +331 0.03% 48,357,279
2016-01-08 2016-01-06 71.555 673,346 +5,962 0.03% 48,181,048
2016-01-06 2016-01-04 74.347 667,384 +5,143 0.03% 49,618,273
2016-01-05 2015-12-31 76.083 662,241 -331 0.03% 50,385,575
2015-12-30 2015-12-28 75.782 662,572 +993 0.03% 50,210,716
2015-12-23 2015-12-21 76.008 661,579 -1,325 0.03% 50,285,272
2015-12-15 2015-12-11 77.216 662,904 -662 0.03% 51,186,554
2015-12-14 2015-12-10 77.895 663,566 -331 0.03% 51,688,442
2015-12-04 2015-12-02 80.159 663,897 -663 0.03% 53,217,546
2015-12-03 2015-12-01 78.197 664,560 -331 0.03% 51,966,513
2015-12-01 2015-11-27 76.687 664,891 +663 0.03% 50,988,681
2015-11-30 2015-11-26 78.272 664,228 -332 0.03% 51,990,687
2015-11-27 2015-11-25 78.121 664,560 -993 0.03% 51,916,352
2015-11-26 2015-11-24 79.027 665,553 -332 0.03% 52,596,754
2015-11-23 2015-11-19 80.084 665,885 -331 0.03% 53,326,642
2015-11-20 2015-11-18 79.103 666,216 +663 0.03% 52,699,435
2015-11-18 2015-11-16 78.574 665,553 -1,325 0.03% 52,295,340
2015-11-17 2015-11-13 80.461 666,878 -663 0.03% 53,657,844
2015-11-16 2015-11-12 81.216 667,541 +496 0.03% 54,215,047
2015-11-12 2015-11-10 76.234 667,045 +662 0.03% 50,851,776
2015-11-11 2015-11-09 77.442 666,383 +332 0.03% 51,606,082
2015-11-10 2015-11-06 79.706 666,051 +662 0.03% 53,088,569
2015-11-06 2015-11-04 82.575 665,389 +331 0.03% 54,944,289
2015-11-05 2015-11-03 79.405 665,058 +1,081 0.03% 52,808,628
2015-11-04 2015-11-02 79.329 663,977 +1,988 0.03% 52,672,675
2015-11-02 2015-10-29 83.028 661,989 +331 0.03% 54,963,335
2015-10-30 2015-10-28 84.613 661,658 +331 0.03% 55,984,628
2015-10-29 2015-10-27 85.518 661,327 +4,968 0.03% 56,555,622
2015-10-27 2015-10-23 87.556 656,359 -1,325 0.03% 57,468,393
2015-10-26 2015-10-22 86.047 657,684 +6,625 0.03% 56,591,571
2015-10-23 2015-10-20 86.047 651,059 -663 0.03% 56,021,511
2015-10-22 2015-10-19 87.103 651,722 -662 0.03% 56,767,244
2015-10-20 2015-10-16 86.424 652,384 -994 0.03% 56,381,731
2015-10-16 2015-10-14 83.858 653,378 -662 0.03% 54,790,869
2015-10-15 2015-10-13 84.311 654,040 +1,325 0.03% 55,142,583
2015-10-14 2015-10-12 84.915 652,715 +3,312 0.03% 55,425,004
2015-10-09 2015-10-07 89.519 649,403 -331 0.03% 58,133,785
2015-10-02 2015-09-29 83.556 649,734 +53 0.03% 54,289,124
2015-09-29 2015-09-24 84.764 649,681 -332 0.03% 55,069,298
2015-09-25 2015-09-23 86.424 650,013 +663 0.03% 56,176,820
2015-09-24 2015-09-22 88.990 649,350 +662 0.03% 57,785,952
2015-09-23 2015-09-21 92.013 648,688 -662 0.03% 59,687,539
2015-09-22 2015-09-18 94.822 649,350 +2,104 0.03% 61,572,456
2015-09-21 2015-09-17 90.570 647,246 -15,148 0.03% 58,621,241
2015-09-18 2015-09-16 89.659 662,394 -659 0.03% 59,389,748
2015-09-15 2015-09-11 88.824 663,053 -659 0.03% 58,895,118
2015-09-14 2015-09-10 86.243 663,712 -329 0.03% 57,240,470
2015-09-11 2015-09-09 85.787 664,041 -4,610 0.03% 56,966,368
2015-09-10 2015-09-08 83.510 668,651 -329 0.03% 55,838,967
2015-09-09 2015-09-07 81.992 668,980 -5,928 0.03% 54,850,688
2015-09-08 2015-09-04 81.916 674,908 -4,470 0.03% 55,285,496
2015-09-04 2015-09-01 81.536 679,378 -659 0.03% 55,393,774
2015-09-02 2015-08-31 82.447 680,037 -3,293 0.03% 56,067,031
2015-09-01 2015-08-28 79.866 683,330 -659 0.03% 54,574,708
2015-08-31 2015-08-27 80.245 683,989 -5,598 0.03% 54,886,975
2015-08-28 2015-08-26 76.374 689,587 +659 0.03% 52,666,231
2015-08-27 2015-08-25 79.258 688,928 -3,570 0.03% 54,603,380
2015-08-26 2015-08-24 77.209 692,498 -3,293 0.03% 53,466,859
2015-08-24 2015-08-20 85.939 695,791 -329 0.03% 59,795,765
2015-08-21 2015-08-19 87.002 696,120 -16,465 0.03% 60,563,912
2015-08-20 2015-08-18 88.976 712,585 +2,963 0.03% 63,402,952
2015-08-19 2015-08-17 90.343 709,622 -9,879 0.03% 64,109,033
2015-08-18 2015-08-14 90.115 719,501 -329 0.03% 64,837,657
2015-08-17 2015-08-13 90.570 719,830 +13,502 0.03% 65,195,193
2015-08-14 2015-08-12 91.329 706,328 -330 0.03% 64,508,544
2015-08-13 2015-08-11 92.544 706,658 -658 0.03% 65,397,053
2015-08-12 2015-08-10 94.214 707,316 +2,305 0.03% 66,639,305
2015-08-11 2015-08-07 94.594 705,011 +5,269 0.03% 66,689,756
2015-08-10 2015-08-06 95.885 699,742 -330 0.03% 67,094,433
2015-08-07 2015-08-05 95.809 700,072 +659 0.03% 67,072,926
2015-08-06 2015-08-04 96.871 699,413 +4,610 0.03% 67,753,162
2015-08-04 2015-07-31 98.086 694,803 -329 0.03% 68,150,554
2015-08-03 2015-07-30 97.934 695,132 -659 0.03% 68,077,278
2015-07-31 2015-07-29 98.238 695,791 -329 0.03% 68,353,109
2015-07-29 2015-07-27 96.492 696,120 +16,465 0.03% 67,169,924
2015-07-28 2015-07-24 97.175 679,655 +1,976 0.03% 66,045,568
2015-07-23 2015-07-21 99.605 677,679 +2,964 0.03% 67,499,888
2015-07-21 2015-07-17 102.262 674,715 +1,975 0.03% 68,997,468
2015-07-20 2015-07-16 101.275 672,740 +11,855 0.03% 68,131,551
2015-07-17 2015-07-15 100.743 660,885 -33,589 0.03% 66,579,727
2015-07-16 2015-07-14 98.845 694,474 -658 0.03% 68,645,515
2015-07-15 2015-07-13 95.733 695,132 +5,269 0.03% 66,546,859
2015-07-14 2015-07-10 92.696 689,863 +988 0.03% 63,947,520
2015-07-13 2015-07-09 92.165 688,875 -4,281 0.03% 63,489,850
2015-07-09 2015-07-07 94.366 693,156 +4,860 0.03% 65,410,476
2015-07-08 2015-07-06 95.429 688,296 -1,976 0.03% 65,683,414
2015-07-07 2015-07-03 97.251 690,272 -1,646 0.03% 67,129,680
2015-07-06 2015-07-02 98.466 691,918 +658 0.03% 68,130,221
2015-07-03 2015-06-30 97.631 691,260 -14,160 0.03% 67,488,160
2015-07-02 2015-06-29 95.960 705,420 -3,622 0.03% 67,692,419
2015-06-30 2015-06-26 96.947 709,042 +867 0.03% 68,739,766
2015-06-29 2015-06-25 98.314 708,175 +1,317 0.03% 69,623,452
2015-06-26 2015-06-24 99.453 706,858 +87 0.03% 70,298,922
2015-06-25 2015-06-23 100.212 706,771 -659 0.03% 70,826,837
2015-06-24 2015-06-22 98.693 707,430 +1,318 0.03% 69,818,742
2015-06-23 2015-06-19 100.971 706,112 -988 0.03% 71,296,864
2015-06-19 2015-06-17 99.832 707,100 -8,892 0.03% 70,591,398
2015-06-18 2015-06-16 98.542 715,992 +15,565 0.03% 70,555,042
2015-06-17 2015-06-15 100.136 700,427 +7,244 0.03% 70,137,917
2015-06-15 2015-06-11 103.325 693,183 -7,974 0.03% 71,622,788
2015-06-12 2015-06-10 99.605 701,157 -16,795 0.03% 69,838,403
2015-06-11 2015-06-09 96.947 717,952 +22,722 0.03% 69,603,567
2015-06-10 2015-06-08 100.516 695,230 +4,663 0.03% 69,881,414
2015-06-08 2015-06-04 106.361 690,567 +36,397 0.03% 73,449,552
2015-06-05 2015-06-03 112.511 654,170 0.03% 73,601,052

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