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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.032 365,600 +0 0.03% 11,699
2025-10-13 2025-10-09 0.032 365,600 +0 0.03% 11,699
2025-10-10 2025-10-08 0.032 365,600 +0 0.03% 11,699
2025-10-09 2025-10-06 0.030 365,600 +0 0.03% 10,968
2025-10-08 2025-10-03 0.032 365,600 +0 0.03% 11,699
2025-10-06 2025-10-02 0.031 365,600 +0 0.03% 11,334
2025-10-03 2025-09-30 0.031 365,600 +0 0.03% 11,334
2025-10-02 2025-09-29 0.031 365,600 +0 0.03% 11,334
2025-09-30 2025-09-26 0.032 365,600 +0 0.03% 11,699
2025-09-29 2025-09-25 0.032 365,600 +0 0.03% 11,699
2025-09-26 2025-09-24 0.033 365,600 +0 0.03% 12,065
2025-09-25 2025-09-23 0.031 365,600 +0 0.03% 11,334
2025-09-24 2025-09-22 0.030 365,600 -200,000 0.03% 10,968
2024-10-15 2024-10-10 0.034 565,600 -160 0.05% 19,230
2024-05-17 2024-05-14 0.038 565,760 -40,000 0.05% 21,499
2023-06-13 2023-06-09 0.033 605,760 -216,000 0.05% 19,990
2023-05-15 2023-05-11 0.035 821,760 +16,000 0.07% 28,762
2023-04-14 2023-04-12 0.040 805,760 +8,000 0.07% 32,230
2023-02-28 2023-02-24 0.042 797,760 +128,000 0.07% 33,506
2023-02-08 2023-02-06 0.040 669,760 +400,000 0.06% 26,790
2022-12-05 2022-12-01 0.034 269,760 -240,000 0.02% 9,172
2022-11-25 2022-11-23 0.037 509,760 +240,000 0.04% 18,861
2022-07-11 2022-07-07 0.063 269,760 +200,000 0.02% 16,995
2022-03-28 2022-03-24 0.075 69,760 -224,000 0.01% 5,232
2022-02-18 2022-02-16 0.058 293,760 -200,000 0.03% 17,038
2022-01-18 2022-01-14 0.063 493,760 +320,000 0.04% 31,107
2022-01-17 2022-01-13 0.065 173,760 -376,000 0.01% 11,294
2021-12-29 2021-12-24 0.067 549,760 +200,000 0.05% 36,834
2021-12-17 2021-12-15 0.073 349,760 +200,000 0.03% 25,532
2021-12-16 2021-12-14 0.075 149,760 -200,000 0.01% 11,232
2021-11-25 2021-11-23 0.097 349,760 +160,000 0.03% 33,927
2021-11-18 2021-11-16 0.141 189,760 +120,000 0.02% 26,756
2021-11-17 2021-11-15 0.140 69,760 -80,000 0.01% 9,766
2021-11-02 2021-10-29 0.200 149,760 +80,000 0.01% 29,952
2021-10-20 2021-10-18 0.500 69,760 -74,000 0.01% 34,880
2021-10-18 2021-10-12 0.400 143,760 -80,000 0.01% 57,504
2021-07-27 2021-07-23 0.270 223,760 -104,000 0.02% 60,415
2021-06-02 2021-05-31 0.325 327,760 +80,000 0.03% 106,522
2021-05-05 2021-05-03 0.460 247,760 -152,000 0.02% 113,970
2021-04-14 2021-04-12 0.470 399,760 -56,000 0.03% 187,887
2021-04-12 2021-04-08 0.485 455,760 +160,000 0.04% 221,044
2021-04-09 2021-04-07 0.530 295,760 +96,000 0.03% 156,753
2021-04-07 2021-03-31 0.445 199,760 -168,000 0.02% 88,893
2021-03-17 2021-03-15 0.390 367,760 +64,000 0.13% 143,426
2021-03-12 2021-03-10 0.400 303,760 -80,000 0.10% 121,504
2021-03-11 2021-03-09 0.390 383,760 +64,000 0.13% 149,666
2021-03-10 2021-03-08 0.390 319,760 -60,000 0.11% 124,706
2021-02-22 2021-02-18 0.390 379,760 +41,191 0.13% 148,035
2021-02-19 2021-02-17 0.395 338,569 -26,896 0.12% 133,608
2021-02-18 2021-02-16 0.380 365,465 +62,338 0.12% 138,945
2021-02-17 2021-02-11 0.366 303,127 +83,117 0.10% 110,869
2021-02-16 2021-02-09 0.366 220,010 -83,117 0.07% 80,469
2021-02-09 2021-02-05 0.361 303,127 -209,870 0.10% 109,410
2021-02-05 2021-02-03 0.342 512,997 -4,156 0.17% 175,285
2021-02-01 2021-01-28 0.332 517,153 -5,195 0.17% 171,727
2021-01-29 2021-01-27 0.346 522,348 +94,545 0.17% 180,994
2021-01-27 2021-01-25 0.342 427,803 -124,675 0.14% 146,175
2021-01-26 2021-01-22 0.351 552,478 +151,688 0.18% 194,092
2021-01-25 2021-01-21 0.356 400,790 +35,325 0.13% 142,731
2021-01-22 2021-01-20 0.361 365,465 +42,597 0.12% 131,910
2021-01-20 2021-01-18 0.356 322,868 -145,454 0.11% 114,981
2021-01-18 2021-01-14 0.361 468,322 -125,714 0.15% 169,035
2021-01-15 2021-01-13 0.346 594,036 +103,896 0.20% 205,833
2021-01-13 2021-01-11 0.356 490,140 +246,234 0.16% 174,551
2021-01-12 2021-01-08 0.361 243,906 -2,078 0.08% 88,035
2021-01-11 2021-01-07 0.361 245,984 +46,753 0.08% 88,785
2021-01-08 2021-01-06 0.366 199,231 -91,429 0.07% 72,869
2021-01-07 2021-01-05 0.361 290,660 -104,935 0.10% 104,910
2021-01-06 2021-01-04 0.356 395,595 +105,974 0.13% 140,881
2021-01-05 2020-12-31 0.371 289,621 -49,870 0.10% 107,323
2020-12-23 2020-12-21 0.361 339,491 -23,896 0.11% 122,535
2020-12-22 2020-12-18 0.366 363,387 -2,078 0.12% 132,909
2020-12-21 2020-12-17 0.361 365,465 +166,234 0.12% 131,910
2020-12-18 2020-12-16 0.385 199,231 -20,779 0.07% 76,704
2020-12-17 2020-12-15 0.356 220,010 +103,896 0.07% 78,351
2020-10-14 2020-10-09 0.486 116,114 -27,013 0.04% 56,439
2020-10-06 2020-09-30 0.597 143,127 +20,779 0.05% 85,411
2020-09-14 2020-09-10 0.563 122,348 +27,013 0.04% 68,890
2020-09-11 2020-09-09 0.553 95,335 -48,831 0.03% 52,762
2020-08-27 2020-08-25 0.683 144,166 -20,779 0.05% 98,519
2020-08-26 2020-08-24 0.669 164,945 +48,831 0.05% 110,338
2020-08-25 2020-08-21 0.765 116,114 -20,780 0.04% 88,849
2020-08-24 2020-08-20 0.770 136,894 +135,065 0.05% 105,408
2019-09-18 2019-09-16 4.331 1,829 -83 0.00% 7,922
2017-12-11 2017-12-07 5.053 1,912 -4,156 0.00% 9,662
2017-11-28 2017-11-24 5.294 6,068 -6,649 0.00% 32,122
2017-11-24 2017-11-22 5.197 12,717 -23,896 0.01% 66,097
2017-11-23 2017-11-21 5.197 36,613 +23,896 0.03% 190,296
2017-11-06 2017-11-02 5.342 12,717 -6,234 0.01% 67,933
2017-10-31 2017-10-27 5.390 18,951 -9,350 0.01% 102,146
2017-10-30 2017-10-26 5.438 28,301 -3,117 0.02% 153,904
2017-10-27 2017-10-25 5.294 31,418 -15,585 0.02% 166,319
2017-10-26 2017-10-24 5.294 47,003 -1,039 0.03% 248,822
2017-10-23 2017-10-19 5.390 48,042 -2,077 0.03% 258,946
2017-10-20 2017-10-18 5.390 50,119 +12,467 0.04% 270,141
2017-09-26 2017-09-22 5.342 37,652 -12,467 0.03% 201,132
2017-09-25 2017-09-21 5.390 50,119 +12,467 0.04% 270,141
2017-09-22 2017-09-20 5.390 37,652 -10,390 0.03% 202,944
2017-09-15 2017-09-13 6.016 48,042 -4,155 0.03% 289,003
2017-09-12 2017-09-08 5.631 52,197 +18,701 0.04% 293,902
2017-08-31 2017-08-29 5.486 33,496 -13,507 0.02% 183,767
2017-08-24 2017-08-21 5.438 47,003 +13,507 0.03% 255,608
2017-08-21 2017-08-17 5.486 33,496 -20,779 0.02% 183,767
2017-08-18 2017-08-16 5.486 54,275 +20,779 0.04% 297,766
2017-08-15 2017-08-11 5.486 33,496 -4,156 0.02% 183,767
2017-08-08 2017-08-04 5.486 37,652 -13,506 0.03% 206,568
2017-08-02 2017-07-31 5.486 51,158 +13,506 0.04% 280,666
2017-07-27 2017-07-25 5.775 37,652 -2,078 0.03% 217,440
2017-07-26 2017-07-24 5.823 39,730 +2,078 0.03% 231,353
2017-07-12 2017-07-10 5.534 37,652 -10,390 0.03% 208,380
2017-06-29 2017-06-27 6.641 48,042 +2,078 0.03% 319,059
2017-06-23 2017-06-21 7.267 45,964 +2,078 0.03% 334,015
2017-06-20 2017-06-16 7.219 43,886 -24,935 0.03% 316,802
2017-06-15 2017-06-13 7.507 68,821 +22,857 0.05% 516,674
2017-06-08 2017-06-06 7.459 45,964 -4,155 0.03% 342,863
2017-06-06 2017-06-02 7.700 50,119 +4,155 0.04% 385,916
2017-05-31 2017-05-26 6.930 45,964 -2,078 0.03% 318,531
2017-05-05 2017-05-02 6.834 48,042 -9,350 0.03% 328,307
2017-05-04 2017-04-28 6.834 57,392 -12,468 0.04% 392,203
2017-05-02 2017-04-27 6.352 69,860 +25,974 0.05% 443,786
2017-04-24 2017-04-20 6.497 43,886 -17,662 0.03% 285,122
2017-04-21 2017-04-19 6.689 61,548 -20,779 0.04% 411,718
2017-04-20 2017-04-18 6.786 82,327 +5,195 0.06% 558,640
2017-04-19 2017-04-13 7.122 77,132 -8,686 0.06% 549,373
2017-04-18 2017-04-12 6.930 85,818 +12,509 0.06% 594,719
2017-04-13 2017-04-11 6.256 73,309 -17,455 0.05% 458,639
2017-04-12 2017-04-10 6.256 90,764 +9,974 0.07% 567,842
2017-04-11 2017-04-07 6.352 80,790 +10,972 0.06% 513,218
2017-04-10 2017-04-06 5.919 69,818 -14,546 0.05% 413,279
2017-04-07 2017-04-05 6.256 84,364 +14,546 0.06% 527,802
2017-03-30 2017-03-28 6.352 69,818 -3,159 0.05% 443,519
2017-03-29 2017-03-27 5.173 72,977 +19,699 0.05% 377,542
2017-03-28 2017-03-24 6.617 53,278 -41,558 0.04% 352,551
2017-03-22 2017-03-20 7.339 94,836 -27,595 0.07% 696,007
2017-03-21 2017-03-17 7.219 122,431 +29,257 0.09% 883,799
2017-03-20 2017-03-16 6.617 93,174 +6,649 0.07% 616,550
2017-03-16 2017-03-14 6.858 86,525 -26,846 0.06% 593,372
2017-03-15 2017-03-13 6.617 113,371 +14,046 0.08% 750,197
2017-03-13 2017-03-09 7.580 99,325 +4,489 0.07% 752,852
2017-03-10 2017-03-08 7.700 94,836 +831 0.07% 730,237
2017-03-09 2017-03-07 7.700 94,005 +3,324 0.07% 723,838
2017-03-08 2017-03-06 7.580 90,681 -35,324 0.07% 687,334
2017-03-06 2017-03-02 7.700 126,005 +5,402 0.09% 970,238
2017-03-03 2017-03-01 7.941 120,603 -17,620 0.09% 957,663
2017-03-02 2017-02-28 7.700 138,223 +4,155 0.10% 1,064,317
2017-03-01 2017-02-27 8.181 134,068 +27,429 0.10% 1,096,844
2017-02-28 2017-02-24 7.339 106,639 -35,242 0.08% 782,630
2017-02-27 2017-02-23 6.978 141,881 -16,623 0.10% 990,063
2017-02-24 2017-02-22 6.858 158,504 +21,112 0.11% 1,086,991
2017-02-23 2017-02-21 6.978 137,392 +8,561 0.10% 958,739
2017-02-22 2017-02-20 7.219 128,831 -24,270 0.09% 929,999
2017-02-21 2017-02-17 6.978 153,101 +36,571 0.11% 1,068,358
2017-02-20 2017-02-16 7.098 116,530 -56,353 0.08% 827,181
2017-02-17 2017-02-15 6.136 172,883 +18,286 0.12% 1,060,799
2017-02-16 2017-02-14 6.858 154,597 -2,078 0.11% 1,060,197
2017-02-15 2017-02-13 6.617 156,675 +22,857 0.11% 1,036,748
2017-02-14 2017-02-10 4.812 133,818 +4,571 0.10% 643,999
2017-02-13 2017-02-09 4.091 129,247 +14,712 0.09% 528,701
2017-02-10 2017-02-08 3.248 114,535 -26,016 0.08% 372,060
2017-02-06 2017-02-02 3.369 140,551 -4,155 0.10% 473,481
2017-02-02 2017-01-27 2.767 144,706 -8,312 0.10% 400,429
2017-01-24 2017-01-20 2.887 153,018 +8,312 0.11% 441,839
2017-01-20 2017-01-18 3.008 144,706 +10,389 0.10% 435,249
2017-01-18 2017-01-16 2.887 134,317 +8,312 0.10% 387,840
2017-01-16 2017-01-12 3.128 126,005 -8,312 0.09% 394,159
2017-01-13 2017-01-11 3.128 134,317 +16,623 0.10% 420,160
2017-01-09 2017-01-05 3.609 117,694 +8,312 0.08% 424,802
2017-01-06 2017-01-04 3.609 109,382 -16,623 0.08% 394,801
2017-01-05 2017-01-03 3.730 126,005 +18,286 0.09% 469,959
2017-01-04 2016-12-30 3.850 107,719 -9,143 0.08% 414,718
2016-12-30 2016-12-28 3.609 116,862 -6,650 0.08% 421,799
2016-12-28 2016-12-22 3.850 123,512 -4,156 0.09% 475,521
2016-12-22 2016-12-20 3.850 127,668 -4,155 0.09% 491,522
2016-12-20 2016-12-16 4.091 131,823 +4,987 0.09% 539,238
2016-12-16 2016-12-14 4.091 126,836 -29,922 0.09% 518,839
2016-12-15 2016-12-13 4.211 156,758 -2,494 0.11% 660,098
2016-12-14 2016-12-12 4.572 159,252 +12,468 0.11% 728,080
2016-12-13 2016-12-09 4.812 146,784 +33,246 0.11% 706,398
2016-12-12 2016-12-08 4.211 113,538 +12,468 0.08% 478,101
2016-12-08 2016-12-06 4.211 101,070 +23,605 0.07% 425,599
2016-12-07 2016-12-05 4.331 77,465 -12,467 0.06% 335,520
2016-12-01 2016-11-29 4.572 89,932 +9,142 0.06% 411,158
2016-11-30 2016-11-28 4.692 80,790 +9,559 0.06% 379,082
2016-11-29 2016-11-25 4.692 71,231 -8,312 0.05% 334,229
2016-11-28 2016-11-24 4.692 79,543 +4,987 0.06% 373,231
2016-11-25 2016-11-23 4.933 74,556 -6,150 0.05% 367,771
2016-11-24 2016-11-22 4.692 80,706 +20,363 0.06% 378,688
2016-11-23 2016-11-21 5.294 60,343 +18,286 0.04% 319,441
2016-11-22 2016-11-18 5.294 42,057 +1,662 0.03% 222,639
2016-11-21 2016-11-17 6.256 40,395 +29,922 0.03% 252,721
2016-11-18 2016-11-16 6.136 10,473 -10,805 0.05% 64,262
2016-11-16 2016-11-14 6.136 21,278 +4,987 0.09% 130,560
2016-11-10 2016-11-08 6.617 16,291 +4,156 0.07% 107,801
2016-11-08 2016-11-04 6.377 12,135 +4,156 0.05% 77,380
2016-11-07 2016-11-03 6.256 7,979 +1,662 0.03% 49,919
2016-11-04 2016-11-02 6.377 6,317 -7,314 0.03% 40,281
2016-11-03 2016-11-01 6.617 13,631 +2,493 0.06% 90,199
2016-10-27 2016-10-25 10.106 11,138 -16,956 0.05% 112,563
2016-10-26 2016-10-24 9.384 28,094 +13,964 0.12% 263,645
2016-10-25 2016-10-20 6.437 14,130 +2,161 0.06% 90,951
2016-10-24 2016-10-19 5.958 11,969 -13,221 0.05% 71,311
2016-10-19 2016-10-17 6.330 25,190 +7,332 0.05% 159,461
2016-10-14 2016-10-12 6.490 17,858 +5,451 0.03% 115,897
2016-10-13 2016-10-11 6.490 12,407 -6,579 0.02% 80,520
2016-10-12 2016-10-07 6.596 18,986 +940 0.04% 125,237
2016-10-03 2016-09-29 6.224 18,046 -4,888 0.03% 112,317
2016-09-30 2016-09-28 6.171 22,934 +752 0.04% 141,520
2016-09-28 2016-09-26 6.437 22,182 -752 0.04% 142,779
2016-09-27 2016-09-23 6.809 22,934 -1,128 0.04% 156,160
2016-09-26 2016-09-22 5.692 24,062 +2,632 0.05% 136,960
2016-09-22 2016-09-20 6.064 21,430 -10,527 0.04% 129,959
2016-09-19 2016-09-14 6.224 31,957 +1,692 0.06% 198,898
2016-09-15 2016-09-13 6.596 30,265 +2,631 0.06% 199,637
2016-09-13 2016-09-09 6.915 27,634 -7,519 0.05% 191,102
2016-09-12 2016-09-08 6.756 35,153 +1,880 0.07% 237,490
2016-09-09 2016-09-07 8.937 33,273 -17,859 0.06% 297,359
2016-09-08 2016-09-06 8.671 51,132 +12,971 0.10% 443,363
2016-09-06 2016-09-02 8.724 38,161 +14,475 0.07% 332,922
2016-09-05 2016-09-01 8.724 23,686 -25,190 0.05% 206,640
2016-09-02 2016-08-31 8.565 48,876 +10,715 0.09% 418,601
2016-09-01 2016-08-30 8.831 38,161 +9,399 0.07% 336,982
2016-08-31 2016-08-29 9.203 28,762 -13,722 0.05% 264,694
2016-08-30 2016-08-26 9.309 42,484 +11,843 0.08% 395,496
2016-08-29 2016-08-25 11.012 30,641 +2,443 0.06% 337,406
2016-08-25 2016-08-23 11.065 28,198 -8,647 0.05% 312,004
2016-08-24 2016-08-22 11.384 36,845 +8,083 0.07% 419,442
2016-08-23 2016-08-19 12.448 28,762 -12,970 0.05% 358,026
2016-08-19 2016-08-17 13.831 41,732 +12,219 0.08% 577,194
2016-08-17 2016-08-15 14.363 29,513 +8,083 0.06% 423,893
2016-08-16 2016-08-12 14.895 21,430 -18,799 0.04% 319,197
2016-08-15 2016-08-11 14.895 40,229 +8,836 0.08% 599,206
2016-08-12 2016-08-10 15.427 31,393 -4,700 0.06% 484,295
2016-08-11 2016-08-09 15.427 36,093 +5,640 0.07% 556,801
2016-08-03 2016-07-29 16.491 30,453 -1,880 0.06% 502,193
2016-07-29 2016-07-27 16.225 32,333 +4,323 0.06% 524,596
2016-07-22 2016-07-20 16.491 28,010 -2,819 0.05% 461,906
2016-07-21 2016-07-19 16.757 30,829 -1,880 0.06% 516,594
2016-07-20 2016-07-18 17.023 32,709 +2,820 0.06% 556,796
2016-07-19 2016-07-15 16.757 29,889 +2,631 0.06% 500,842
2016-07-18 2016-07-14 16.757 27,258 +6,768 0.05% 456,755
2016-07-14 2016-07-12 16.757 20,490 -12,407 0.04% 343,346
2016-07-12 2016-07-08 16.225 32,897 +9,587 0.06% 533,747
2016-07-08 2016-07-06 16.491 23,310 -14,099 0.04% 384,400
2016-07-07 2016-07-05 16.757 37,409 +5,828 0.07% 626,853
2016-07-06 2016-07-04 17.555 31,581 +8,647 0.06% 554,395
2016-07-05 2016-06-30 17.555 22,934 -23,310 0.04% 402,599
2016-07-04 2016-06-29 17.023 46,244 +10,339 0.09% 787,199
2016-06-30 2016-06-28 15.959 35,905 +1,504 0.07% 573,001
2016-06-29 2016-06-27 15.959 34,401 +3,384 0.07% 548,999
2016-06-28 2016-06-24 15.427 31,017 -5,264 0.06% 478,495
2016-06-27 2016-06-23 15.959 36,281 -2,820 0.07% 579,001
2016-06-24 2016-06-22 15.959 39,101 +3,196 0.07% 624,005
2016-06-23 2016-06-21 15.693 35,905 +3,384 0.07% 563,451
2016-06-22 2016-06-20 15.959 32,521 +6,767 0.06% 518,996
2016-06-21 2016-06-17 15.693 25,754 -18,986 0.05% 404,153
2016-06-17 2016-06-15 15.959 44,740 -2,256 0.09% 713,997
2016-06-16 2016-06-14 15.959 46,996 +11,467 0.09% 750,000
2016-06-15 2016-06-13 15.693 35,529 -376 0.07% 557,550
2016-06-14 2016-06-10 15.959 35,905 +4,136 0.07% 573,001
2016-06-10 2016-06-07 15.693 31,769 -9,024 0.06% 498,545
2016-06-08 2016-06-06 15.693 40,793 +3,948 0.08% 640,157
2016-06-07 2016-06-03 15.693 36,845 +8,459 0.07% 578,202
2016-06-06 2016-06-02 15.959 28,386 -14,662 0.05% 453,007
2016-06-03 2016-06-01 15.959 43,048 +7,143 0.08% 686,995
2016-06-01 2016-05-30 15.959 35,905 +9,775 0.07% 573,001
2016-05-31 2016-05-27 15.959 26,130 -17,670 0.05% 417,004
2016-05-30 2016-05-26 16.225 43,800 +4,699 0.08% 710,646
2016-05-27 2016-05-25 15.959 39,101 +5,828 0.07% 624,005
2016-05-26 2016-05-24 15.959 33,273 +6,203 0.06% 530,997
2016-05-25 2016-05-23 16.225 27,070 -25,002 0.05% 439,205
2016-05-24 2016-05-20 15.427 52,072 +7,708 0.10% 803,307
2016-05-23 2016-05-19 15.959 44,364 +4,511 0.08% 707,997
2016-05-20 2016-05-18 16.491 39,853 +5,828 0.08% 657,207
2016-05-19 2016-05-17 17.023 34,025 -7,331 0.06% 579,198
2016-05-18 2016-05-16 17.555 41,356 -6,204 0.08% 725,992
2016-05-17 2016-05-13 17.555 47,560 +7,331 0.09% 834,901
2016-05-16 2016-05-12 18.087 40,229 +15,791 0.08% 727,608
2016-05-13 2016-05-11 18.619 24,438 -14,475 0.05% 455,002
2016-05-12 2016-05-10 16.757 38,913 +9,400 0.07% 652,055
2016-05-11 2016-05-09 17.023 29,513 +8,835 0.06% 502,392
2016-05-10 2016-05-06 15.959 20,678 -26,318 0.04% 329,996
2016-05-09 2016-05-05 14.097 46,996 +11,279 0.09% 662,500
2016-05-06 2016-05-04 13.299 35,717 -5,639 0.07% 475,001
2016-05-05 2016-05-03 13.299 41,356 -376 0.08% 549,994
2016-05-04 2016-04-29 13.831 41,732 +10,715 0.08% 577,194
2016-05-03 2016-04-28 13.565 31,017 +9,211 0.06% 420,745
2016-04-29 2016-04-27 14.895 21,806 +1,880 0.04% 324,798
2016-04-27 2016-04-25 15.161 19,926 -22,370 0.04% 302,095
2016-04-26 2016-04-22 14.895 42,296 +10,527 0.08% 629,994
2016-04-21 2016-04-19 16.757 31,769 +14,286 0.06% 532,345
2016-04-20 2016-04-18 15.427 17,483 -5,263 0.03% 269,708
2016-04-19 2016-04-15 23.938 22,746 +14,475 0.04% 544,499
2016-04-18 2016-04-14 25.268 8,271 -6,956 0.02% 208,993
2016-04-15 2016-04-13 26.066 15,227 -4,699 0.03% 396,908
2016-04-13 2016-04-11 26.598 19,926 +11,467 0.04% 529,992
2016-04-12 2016-04-08 29.258 8,459 -7,144 0.02% 247,492
2016-04-11 2016-04-07 29.790 15,603 +5,264 0.03% 464,810
2016-04-08 2016-04-06 30.322 10,339 -6,580 0.02% 313,496
2016-04-07 2016-04-05 30.322 16,919 +7,144 0.03% 513,013
2016-04-06 2016-04-01 31.918 9,775 +4,135 0.02% 311,995
2016-04-05 2016-03-31 32.450 5,640 -14,286 0.01% 183,016
2016-04-01 2016-03-30 31.386 19,926 +6,767 0.04% 625,391
2016-03-31 2016-03-29 30.854 13,159 +1,128 0.03% 406,004
2016-03-29 2016-03-23 29.258 12,031 +4,324 0.02% 352,001
2016-03-24 2016-03-22 28.726 7,707 -9,400 0.01% 221,390
2016-03-23 2016-03-21 27.130 17,107 +5,452 0.03% 464,112
2016-03-22 2016-03-18 27.130 11,655 +5,827 0.02% 316,200
2016-03-18 2016-03-16 27.662 5,828 -7,895 0.01% 161,214
2016-03-17 2016-03-15 27.662 13,723 -3,760 0.03% 379,605
2016-03-16 2016-03-14 27.662 17,483 +6,392 0.03% 483,614
2016-03-11 2016-03-09 26.066 11,091 -5,640 0.02% 289,099
2016-03-10 2016-03-08 26.332 16,731 -1,879 0.03% 440,561
2016-03-09 2016-03-07 26.332 18,610 +4,887 0.04% 490,039
2016-03-08 2016-03-04 26.598 13,723 -6,579 0.03% 365,005
2016-03-07 2016-03-03 27.130 20,302 +3,383 0.04% 550,793
2016-03-04 2016-03-02 28.726 16,919 +2,256 0.03% 486,013
2016-03-02 2016-02-29 28.726 14,663 -3,759 0.03% 421,207
2016-03-01 2016-02-26 30.322 18,422 +3,383 0.04% 558,587
2016-02-26 2016-02-24 30.322 15,039 +2,820 0.03% 456,009
2016-02-25 2016-02-23 30.854 12,219 +940 0.02% 377,001
2016-02-24 2016-02-22 30.854 11,279 +1,880 0.02% 347,999
2016-02-23 2016-02-19 30.854 9,399 -9,211 0.02% 289,994
2016-02-22 2016-02-18 31.386 18,610 +4,323 0.04% 584,087
2016-02-19 2016-02-17 30.854 14,287 +2,068 0.03% 440,807
2016-02-16 2016-02-12 29.790 12,219 -1,880 0.02% 364,001
2016-02-11 2016-02-04 31.386 14,099 +2,632 0.03% 442,506
2016-02-05 2016-02-03 31.386 11,467 +5,827 0.02% 359,899
2016-02-04 2016-02-02 31.918 5,640 -7,331 0.01% 180,015
2016-02-03 2016-02-01 31.918 12,971 -5,639 0.02% 414,003
2016-02-02 2016-01-29 32.450 18,610 +10,151 0.04% 603,887
2016-02-01 2016-01-28 31.918 8,459 +2,819 0.02% 269,991
2016-01-29 2016-01-27 32.450 5,640 -7,895 0.01% 183,016
2016-01-28 2016-01-26 32.982 13,535 +4,136 0.03% 446,405
2016-01-27 2016-01-25 33.513 9,399 +1,880 0.02% 314,993
2016-01-26 2016-01-22 32.982 7,519 -7,332 0.01% 247,988
2016-01-25 2016-01-21 32.982 14,851 +2,444 0.03% 489,809
2016-01-22 2016-01-20 33.513 12,407 +3,196 0.02% 415,802
2016-01-21 2016-01-19 34.577 9,211 +3,571 0.02% 318,493
2016-01-20 2016-01-18 34.577 5,640 -7,707 0.01% 195,017
2016-01-19 2016-01-15 34.577 13,347 +5,076 0.03% 461,505
2016-01-18 2016-01-14 33.513 8,271 +1,128 0.02% 277,190
2016-01-15 2016-01-13 34.045 7,143 -3,760 0.01% 243,187
2016-01-14 2016-01-12 31.918 10,903 +2,632 0.02% 347,998
2016-01-13 2016-01-11 31.386 8,271 +2,631 0.02% 259,591
2016-01-12 2016-01-08 33.513 5,640 -4,887 0.01% 189,016
2016-01-11 2016-01-07 32.450 10,527 +4,887 0.02% 341,597
2016-01-07 2016-01-05 34.045 5,640 -2,255 0.01% 192,016
2016-01-06 2016-01-04 34.045 7,895 -4,512 0.02% 268,789
2016-01-05 2015-12-31 35.109 12,407 +3,196 0.02% 435,602
2016-01-04 2015-12-29 35.641 9,211 +3,196 0.02% 328,292
2015-12-30 2015-12-28 36.173 6,015 -2,256 0.01% 217,582
2015-12-29 2015-12-24 37.237 8,271 -1,692 0.02% 307,989
2015-12-22 2015-12-18 36.705 9,963 -4,136 0.02% 365,694
2015-12-21 2015-12-17 37.237 14,099 +2,068 0.03% 525,008
2015-12-14 2015-12-10 36.705 12,031 -2,820 0.02% 441,601
2015-12-09 2015-12-07 36.705 14,851 +2,632 0.03% 545,110
2015-12-08 2015-12-04 37.237 12,219 +1,316 0.02% 455,002
2015-12-07 2015-12-03 37.769 10,903 +564 0.02% 411,797
2015-12-03 2015-12-01 38.833 10,339 +1,692 0.02% 401,495
2015-12-01 2015-11-27 38.301 8,647 -4,324 0.02% 331,190
2015-11-26 2015-11-24 38.301 12,971 +1,880 0.02% 496,804
2015-11-24 2015-11-20 37.769 11,091 -1,692 0.02% 418,898
2015-11-20 2015-11-18 37.769 12,783 +3,196 0.02% 482,803
2015-11-17 2015-11-13 37.769 9,587 -188 0.02% 362,093
2015-11-16 2015-11-12 38.833 9,775 +3,572 0.02% 379,594
2015-11-13 2015-11-11 37.769 6,203 -2,068 0.01% 234,282
2015-11-11 2015-11-09 36.173 8,271 -1,880 0.02% 299,189
2015-11-05 2015-11-03 37.769 10,151 -940 0.02% 383,395
2015-11-04 2015-11-02 37.237 11,091 +940 0.02% 412,998
2015-11-02 2015-10-29 35.641 10,151 -940 0.02% 361,795
2015-10-27 2015-10-23 38.301 11,091 -752 0.02% 424,798
2015-10-23 2015-10-20 38.833 11,843 -1,128 0.02% 459,900
2015-10-19 2015-10-15 37.237 12,971 +1,880 0.02% 483,004
2015-10-15 2015-10-13 35.109 11,091 -1,128 0.02% 389,398
2015-10-14 2015-10-12 36.705 12,219 -188 0.02% 448,502
2015-10-13 2015-10-09 36.705 12,407 +188 0.02% 455,402
2015-10-08 2015-10-06 35.641 12,219 +940 0.02% 435,501
2015-09-25 2015-09-23 33.513 11,279 -1,880 0.02% 377,999
2015-09-24 2015-09-22 34.045 13,159 +940 0.03% 448,004
2015-09-23 2015-09-21 33.513 12,219 +3,948 0.02% 409,501
2015-09-16 2015-09-14 29.258 8,271 -752 0.02% 241,991
2015-09-15 2015-09-11 28.194 9,023 +752 0.02% 254,393
2015-09-10 2015-09-08 29.790 8,271 -376 0.02% 246,391
2015-08-31 2015-08-27 30.854 8,647 -940 0.02% 266,792
2015-08-27 2015-08-25 28.726 9,587 -3,384 0.02% 275,395
2015-08-21 2015-08-19 34.577 12,971 -564 0.03% 448,504
2015-08-17 2015-08-13 36.705 13,535 -940 0.03% 496,806
2015-08-14 2015-08-12 36.173 14,475 +564 0.03% 523,608
2015-08-13 2015-08-11 37.769 13,911 +376 0.03% 525,407
2015-08-12 2015-08-10 37.237 13,535 -2,256 0.03% 504,006
2015-08-05 2015-08-03 36.173 15,791 +376 0.04% 571,213
2015-08-04 2015-07-31 36.705 15,415 +940 0.03% 565,812
2015-07-30 2015-07-28 37.237 14,475 -564 0.03% 539,009
2015-07-29 2015-07-27 36.705 15,039 -3,383 0.03% 552,010
2015-07-27 2015-07-23 38.301 18,422 +1,315 0.04% 705,584
2015-07-24 2015-07-22 37.769 17,107 -188 0.04% 646,117
2015-07-23 2015-07-21 36.173 17,295 +1,316 0.04% 625,617
2015-07-21 2015-07-17 34.045 15,979 +2,444 0.04% 544,012
2015-07-20 2015-07-16 32.450 13,535 +1,128 0.03% 439,205
2015-07-16 2015-07-14 29.258 12,407 +940 0.03% 363,002
2015-07-15 2015-07-13 30.854 11,467 +2,632 0.03% 353,799
2015-07-14 2015-07-10 30.854 8,835 +1,316 0.02% 272,592
2015-07-13 2015-07-09 29.258 7,519 -376 0.02% 219,989
2015-07-10 2015-07-08 23.406 7,895 +376 0.02% 184,792
2015-07-09 2015-07-07 27.130 7,519 +188 0.02% 203,990
2015-07-07 2015-07-03 33.513 7,331 -188 0.02% 245,687
2015-07-03 2015-06-30 38.833 7,519 -1,128 0.02% 291,986
2015-07-02 2015-06-29 39.365 8,647 +752 0.02% 340,390
2015-06-30 2015-06-26 40.961 7,895 +1,880 0.02% 323,387
2015-06-29 2015-06-25 39.897 6,015 -3,008 0.01% 239,981
2015-06-26 2015-06-24 39.897 9,023 +376 0.02% 359,991
2015-06-24 2015-06-22 42.025 8,647 -564 0.02% 363,389
2015-06-23 2015-06-19 42.557 9,211 +1,504 0.02% 391,991
2015-06-22 2015-06-18 42.025 7,707 +1,128 0.02% 323,886
2015-06-19 2015-06-17 41.493 6,579 -3,760 0.01% 272,982
2015-06-18 2015-06-16 39.897 10,339 -2,256 0.02% 412,495
2015-06-16 2015-06-12 40.429 12,595 +940 0.03% 509,203
2015-06-15 2015-06-11 38.301 11,655 -1,316 0.03% 446,400
2015-06-12 2015-06-10 37.237 12,971 -376 0.03% 483,004
2015-06-11 2015-06-09 38.833 13,347 +8,835 0.03% 518,305
2015-06-10 2015-06-08 38.833 4,512 +3,760 0.01% 175,215
2015-06-08 2015-06-04 59.048 752 -752 0.00% 44,404
2015-06-05 2015-06-03 78.730 1,504 +188 0.00% 118,410
2015-06-04 2015-06-02 77.666 1,316 -9,587 0.00% 102,209
2015-06-03 2015-06-01 67.559 10,903 +376 0.03% 736,595
2015-05-29 2015-05-27 47.344 10,527 +5,075 0.02% 498,395
2015-05-28 2015-05-26 39.365 5,452 +4,700 0.01% 214,618
2015-05-27 2015-05-22 37.237 752 +752 0.00% 28,002
2015-05-26 2015-05-21 30.854 0 -940
2015-05-22 2015-05-20 30.322 940 -2,444 0.00% 28,502
2015-05-21 2015-05-19 30.854 3,384 +3,384 0.01% 104,409
2015-05-19 2015-05-15 31.386 0 -2,256
2015-05-18 2015-05-14 31.918 2,256 +2,256 0.01% 72,006
2015-05-14 2015-05-12 31.386 0 -1,504
2015-05-13 2015-05-11 30.854 1,504 +1,504 0.00% 46,404
2015-05-11 2015-05-07 28.726 0 -3,008
2015-05-08 2015-05-06 29.258 3,008 +2,068 0.01% 88,007
2015-05-07 2015-05-05 29.258 940 +940 0.00% 27,502
2015-05-06 2015-05-04 30.322 0 -2,068
2015-05-05 2015-04-30 32.450 2,068 +2,068 0.00% 67,106
2015-04-29 2015-04-27 28.726 0 -2,068
2015-04-27 2015-04-23 30.854 2,068 +2,068 0.00% 63,805
2015-04-23 2015-04-21 28.726 0 -4,136
2015-04-22 2015-04-20 28.726 4,136 -1,128 0.01% 118,810
2015-04-20 2015-04-16 29.258 5,264 +5,264 0.01% 154,013
2015-04-17 2015-04-15 29.790 0 -1,880
2015-04-16 2015-04-14 28.726 1,880 +1,880 0.00% 54,005
2015-04-15 2015-04-13 29.790 0 -1,128
2015-03-17 2015-03-13 26.332 1,128 +1,128 0.00% 29,703
2015-01-13 2015-01-09 27.130 0 -3,760
2015-01-07 2015-01-05 34.045 3,760 -188 0.01% 128,011
2015-01-06 2015-01-02 33.513 3,948 +188 0.01% 132,311
2014-12-18 2014-12-16 36.705 3,760 +3,760 0.01% 138,012
2014-11-10 2014-11-06 35.109 0 -940
2014-11-07 2014-11-05 35.109 940 +940 0.00% 33,003
2014-08-01 2014-07-30 37.237 0 -6,579
2014-07-31 2014-07-29 36.173 6,579 +6,579 0.02% 237,984
2014-04-09 2014-04-07 29.790 0 -376
2014-03-13 2014-03-11 39.897 376 +376 0.00% 15,001
2014-01-16 2014-01-14 36.173 0 -4,888
2014-01-14 2014-01-10 36.173 4,888 +3,008 0.01% 176,815
2014-01-10 2014-01-08 35.641 1,880 -5,639 0.01% 67,006
2014-01-09 2014-01-07 36.173 7,519 +7,519 0.02% 271,987
2014-01-08 2014-01-06 36.705 0 -6,767
2014-01-07 2014-01-03 35.641 6,767 +6,767 0.02% 241,185
2014-01-06 2014-01-02 36.173 0 -9,399
2014-01-03 2013-12-31 34.045 9,399 +6,203 0.03% 319,993
2014-01-02 2013-12-27 34.577 3,196 +3,196 0.01% 110,509
2013-12-30 2013-12-24 35.109 0 -10,151
2013-12-27 2013-12-20 36.173 10,151 +10,151 0.03% 367,195
2013-12-23 2013-12-19 36.173 0 -8,459
2013-12-20 2013-12-18 36.705 8,459 +8,459 0.02% 310,490
2013-12-19 2013-12-17 36.173 0 -7,707
2013-12-18 2013-12-16 36.173 7,707 +7,707 0.02% 278,788
2013-12-17 2013-12-13 36.173 0 -9,023
2013-12-16 2013-12-12 35.641 9,023 +9,023 0.02% 321,592
2013-12-13 2013-12-11 35.641 0 -6,767
2013-12-12 2013-12-10 35.109 6,767 +6,767 0.02% 237,585
2013-12-11 2013-12-09 36.705 0 -7,331
2013-12-10 2013-12-06 36.173 7,331 +7,331 0.02% 265,186
2013-12-06 2013-12-04 36.173 0 -5,828
2013-12-05 2013-12-03 36.173 5,828 +3,760 0.02% 210,818
2013-12-04 2013-12-02 37.237 2,068 +2,068 0.01% 77,007
2013-12-03 2013-11-29 37.237 0 -3,760
2013-11-29 2013-11-27 36.173 3,760 -13,723 0.01% 136,012
2013-11-28 2013-11-26 35.641 17,483 +17,483 0.05% 623,117
2013-11-27 2013-11-25 35.109 0 -15,603
2013-11-26 2013-11-22 34.045 15,603 +9,588 0.04% 531,211
2013-11-25 2013-11-21 36.705 6,015 -564 0.02% 220,782
2013-11-22 2013-11-20 36.173 6,579 -4,512 0.02% 237,984
2013-11-21 2013-11-19 36.705 11,091 +11,091 0.03% 407,098
2013-11-20 2013-11-18 38.301 0 -7,707
2013-11-19 2013-11-15 38.301 7,707 +7,707 0.02% 295,187
2013-11-15 2013-11-13 38.833 0 -7,143
2013-11-14 2013-11-12 38.301 7,143 +7,143 0.02% 273,585
2013-11-13 2013-11-11 38.301 0 -11,091
2013-11-11 2013-11-07 38.833 11,091 +11,091 0.03% 430,698
2013-11-08 2013-11-06 38.833 0 -15,227
2013-11-07 2013-11-05 39.365 15,227 +9,024 0.04% 599,412
2013-11-05 2013-11-01 38.833 6,203 -9,024 0.02% 240,882
2013-11-04 2013-10-31 37.769 15,227 +10,339 0.04% 575,111
2013-10-31 2013-10-29 37.237 4,888 +4,888 0.01% 182,016
2013-10-30 2013-10-28 37.769 0 -4,888
2013-10-29 2013-10-25 38.301 4,888 -10,151 0.01% 187,216
2013-10-28 2013-10-24 38.301 15,039 +10,715 0.04% 576,011
2013-10-25 2013-10-23 38.301 4,324 +564 0.01% 165,614
2013-10-24 2013-10-22 38.833 3,760 -4,511 0.01% 146,012
2013-10-23 2013-10-21 39.365 8,271 +8,271 0.02% 325,588
2013-10-22 2013-10-18 39.365 0 -4,700
2013-10-21 2013-10-17 38.833 4,700 +4,700 0.01% 182,516
2013-10-18 2013-10-16 39.365 0 -7,331
2013-10-11 2013-10-09 38.833 7,331 +7,331 0.02% 284,685
2013-10-10 2013-10-08 39.897 0 -7,331
2013-10-09 2013-10-07 39.897 7,331 -1,504 0.02% 292,485
2013-10-08 2013-10-04 40.429 8,835 +8,835 0.02% 357,190
2013-10-07 2013-10-03 41.493 0 -8,835
2013-10-04 2013-10-02 42.557 8,835 +8,835 0.02% 375,989
2013-10-03 2013-09-30 43.089 0 -5,076
2013-10-02 2013-09-27 44.685 5,076 +5,076 0.01% 226,819
2013-09-30 2013-09-26 39.365 0 -10,151
2013-09-27 2013-09-25 39.365 10,151 +10,151 0.03% 399,595
2013-09-26 2013-09-24 38.301 0 -21,806
2013-09-25 2013-09-23 37.237 21,806 +21,806 0.06% 811,995
2013-09-24 2013-09-19 37.237 0 -6,955
2013-09-23 2013-09-18 37.237 6,955 +6,955 0.02% 258,985
2013-09-19 2013-09-17 37.237 0 -8,647
2013-09-18 2013-09-16 34.577 8,647 +3,947 0.02% 298,991
2013-09-17 2013-09-13 35.641 4,700 +4,700 0.01% 167,514
2013-09-16 2013-09-12 37.769 0 -8,083
2013-09-13 2013-09-11 37.769 8,083 +5,639 0.02% 305,288
2013-09-12 2013-09-10 37.769 2,444 -9,023 0.01% 92,308
2013-09-11 2013-09-09 36.705 11,467 +11,467 0.03% 420,899
2013-09-10 2013-09-06 36.173 0 -7,519
2013-09-09 2013-09-05 36.173 7,519 -1,504 0.02% 271,987
2013-09-06 2013-09-04 35.109 9,023 +9,023 0.02% 316,792
2013-09-05 2013-09-03 34.045 0 -6,955
2013-09-04 2013-09-02 31.386 6,955 +6,955 0.02% 218,287
2013-09-03 2013-08-30 31.386 0 -8,835
2013-09-02 2013-08-29 31.386 8,835 +8,835 0.02% 277,292
2013-08-30 2013-08-28 31.386 0 -12,031
2013-08-29 2013-08-27 31.918 12,031 +9,775 0.03% 384,001
2013-08-28 2013-08-26 31.386 2,256 -12,031 0.01% 70,806
2013-08-27 2013-08-23 31.386 14,287 +14,287 0.04% 448,407
2013-08-26 2013-08-22 31.386 0 -4,888
2013-08-23 2013-08-21 31.386 4,888 +4,888 0.01% 153,413
2013-08-22 2013-08-20 32.450 0 -10,527
2013-08-21 2013-08-19 32.450 10,527 +10,527 0.03% 341,597
2013-08-20 2013-08-16 32.450 0 -4,888
2013-08-19 2013-08-15 32.982 4,888 +4,888 0.01% 161,214
2013-08-16 2013-08-13 31.918 0 -6,015
2013-08-15 2013-08-12 30.854 6,015 +6,015 0.02% 185,585
2013-08-13 2013-08-09 29.258 0 -11,279
2013-08-12 2013-08-08 28.194 11,279 +11,279 0.03% 317,999
2013-08-09 2013-08-07 28.726 0 -8,271
2013-08-08 2013-08-06 30.322 8,271 +8,271 0.02% 250,791
2013-08-07 2013-08-05 28.726 0 -12,595
2013-08-06 2013-08-02 28.194 12,595 +12,595 0.03% 355,102
2013-08-05 2013-08-01 28.194 0 -24,438
2013-08-02 2013-07-31 29.258 24,438 +24,438 0.07% 715,002
2013-08-01 2013-07-30 30.854 0 -11,655
2013-07-31 2013-07-29 31.386 11,655 +11,655 0.03% 365,800
2013-07-30 2013-07-26 31.386 0 -6,955
2013-07-29 2013-07-25 31.386 6,955 +6,955 0.02% 218,287
2013-07-26 2013-07-24 31.386 0 -12,407
2013-07-25 2013-07-23 28.726 12,407 +12,407 0.03% 356,402
2013-07-24 2013-07-22 28.726 0 -8,835
2013-07-23 2013-07-19 28.726 8,835 +7,331 0.02% 253,793
2013-07-22 2013-07-18 29.258 1,504 -8,647 0.00% 44,004
2013-07-19 2013-07-17 29.258 10,151 +10,151 0.03% 296,996
2013-07-18 2013-07-16 29.258 0 -9,399
2013-07-17 2013-07-15 30.322 9,399 +9,399 0.03% 284,994
2013-07-16 2013-07-12 31.386 0 -7,707
2013-07-15 2013-07-11 31.386 7,707 +7,707 0.02% 241,889
2013-07-12 2013-07-10 31.918 0 -9,775
2013-07-11 2013-07-09 36.173 9,775 +9,775 0.03% 353,594
2013-07-10 2013-07-08 36.705 0 -6,579
2013-07-09 2013-07-05 36.705 6,579 +6,579 0.02% 241,484
2013-07-08 2013-07-04 35.641 0 -12,219
2013-07-05 2013-07-03 34.045 12,219 +8,271 0.03% 416,001
2013-07-04 2013-07-02 32.982 3,948 -7,707 0.01% 130,211
2013-07-03 2013-06-28 32.982 11,655 +11,655 0.03% 384,400
2013-07-02 2013-06-27 32.982 0 -5,452
2013-06-28 2013-06-26 33.513 5,452 +5,452 0.02% 182,716
2013-06-27 2013-06-25 31.918 0 -6,579
2013-06-26 2013-06-24 31.918 6,579 +6,579 0.02% 209,986
2013-06-25 2013-06-21 31.918 0 -5,264
2013-06-20 2013-06-18 32.982 5,264 +5,264 0.02% 173,615
2013-06-19 2013-06-17 31.918 0 -8,835
2013-06-18 2013-06-14 32.450 8,835 +8,835 0.03% 286,692
2013-06-17 2013-06-13 31.386 0 -11,091
2013-06-14 2013-06-11 30.854 11,091 +9,775 0.04% 342,198
2013-06-13 2013-06-10 28.194 1,316 -9,023 0.00% 37,103
2013-06-11 2013-06-07 28.194 10,339 +10,339 0.03% 291,497
2013-06-10 2013-06-06 28.194 0 -11,467
2013-06-07 2013-06-05 26.598 11,467 +11,467 0.04% 304,999
2013-06-06 2013-06-04 27.130 0 -11,843
2013-06-05 2013-06-03 26.598 11,843 +11,843 0.04% 315,000
2013-06-04 2013-05-31 26.332 0 -12,031
2013-06-03 2013-05-30 26.066 12,031 +12,031 0.04% 313,601
2013-05-31 2013-05-29 26.332 0 -12,407
2013-05-30 2013-05-28 27.130 12,407 +8,647 0.04% 336,602
2013-05-28 2013-05-24 28.194 3,760 -1,504 0.01% 106,009
2013-05-27 2013-05-23 27.130 5,264 +5,264 0.02% 142,812
2013-05-24 2013-05-22 26.598 0 -8,647
2013-05-23 2013-05-21 26.332 8,647 +8,647 0.03% 227,693
2013-05-22 2013-05-20 26.332 0 -4,136
2013-05-21 2013-05-16 26.598 4,136 -1,504 0.01% 110,009
2013-05-16 2013-05-14 26.598 5,640 -2,631 0.02% 150,013
2013-05-15 2013-05-13 28.726 8,271 +4,135 0.03% 237,592
2013-05-14 2013-05-10 29.790 4,136 +4,136 0.01% 123,210
2013-05-13 2013-05-09 29.258 0 -4,512
2013-05-10 2013-05-08 30.322 4,512 +4,512 0.02% 136,812
2013-05-09 2013-05-07 30.854 0 -8,835
2013-05-08 2013-05-06 29.790 8,835 +3,947 0.03% 263,193
2013-05-07 2013-05-03 31.386 4,888 +4,888 0.02% 153,413
2013-05-06 2013-05-02 30.854 0 -14,851
2013-05-03 2013-04-30 31.386 14,851 +14,851 0.05% 466,108
2013-05-02 2013-04-29 30.854 0 -12,783
2013-04-30 2013-04-26 30.854 12,783 +7,519 0.04% 394,403
2013-04-29 2013-04-25 31.386 5,264 +5,264 0.02% 165,214
2013-04-26 2013-04-24 30.854 0 -6,015
2013-04-24 2013-04-22 29.790 6,015 +3,383 0.02% 179,185
2013-04-23 2013-04-19 31.386 2,632 -6,391 0.01% 82,607
2013-04-19 2013-04-17 30.322 9,023 +9,023 0.03% 273,593
2013-04-17 2013-04-15 28.194 0 -13,159
2013-04-16 2013-04-12 27.662 13,159 +7,707 0.04% 364,003
2013-04-12 2013-04-10 27.130 5,452 -188 0.02% 147,913
2013-04-11 2013-04-09 28.194 5,640 +5,640 0.02% 159,014
2013-04-02 2013-03-27 28.194 0 -15,791
2013-03-28 2013-03-26 27.662 15,791 +8,648 0.05% 436,810
2013-03-26 2013-03-22 28.194 7,143 +5,263 0.02% 201,389
2013-03-25 2013-03-21 27.130 1,880 +1,880 0.01% 51,004
2013-03-22 2013-03-20 28.194 0 -12,783
2013-03-21 2013-03-19 27.662 12,783 +7,895 0.04% 353,602
2013-03-20 2013-03-18 27.130 4,888 +4,888 0.02% 132,611
2013-03-19 2013-03-15 28.194 0 -6,015
2013-03-18 2013-03-14 24.204 6,015 +6,015 0.02% 145,588
2013-03-15 2013-03-13 23.938 0 -7,519
2013-03-13 2013-03-11 23.672 7,519 +7,519 0.02% 177,991
2013-03-12 2013-03-08 22.342 0 -19,174
2013-03-11 2013-03-07 22.076 19,174 +9,775 0.06% 423,292
2013-03-08 2013-03-06 23.672 9,399 -10,903 0.03% 222,495
2013-03-07 2013-03-05 23.406 20,302 +10,903 0.07% 475,194
2013-03-06 2013-03-04 23.672 9,399 -14,287 0.03% 222,495
2013-03-05 2013-03-01 24.204 23,686 +4,888 0.08% 573,300
2013-03-04 2013-02-28 24.204 18,798 +9,399 0.06% 454,990
2013-03-01 2013-02-27 23.938 9,399 -13,911 0.03% 224,995
2013-02-28 2013-02-26 22.608 23,310 +6,203 0.08% 527,000
2013-02-27 2013-02-25 22.608 17,107 -14,662 0.06% 386,760
2013-02-26 2013-02-22 22.608 31,769 +18,986 0.11% 718,243
2013-02-25 2013-02-21 24.204 12,783 -12,031 0.04% 309,402
2013-02-22 2013-02-20 23.938 24,814 +8,271 0.08% 594,003
2013-02-21 2013-02-19 24.204 16,543 -14,286 0.06% 400,410
2013-02-20 2013-02-18 24.204 30,829 +21,806 0.10% 746,191
2013-02-19 2013-02-15 24.470 9,023 -5,640 0.03% 220,794
2013-02-18 2013-02-14 24.204 14,663 +6,016 0.05% 354,906
2013-02-15 2013-02-08 23.672 8,647 -7,896 0.03% 204,694
2013-02-14 2013-02-07 23.672 16,543 +5,640 0.06% 391,610
2013-02-08 2013-02-06 23.672 10,903 -16,167 0.04% 258,098
2013-02-07 2013-02-05 22.874 27,070 +13,159 0.09% 619,207
2013-02-06 2013-02-04 23.140 13,911 +3,760 0.05% 321,904
2013-02-05 2013-02-01 23.140 10,151 +6,767 0.03% 234,897
2013-02-04 2013-01-31 22.874 3,384 -18,046 0.01% 77,407
2013-02-01 2013-01-30 22.076 21,430 +10,527 0.07% 473,096
2013-01-31 2013-01-29 20.480 10,903 +1,880 0.04% 223,299
2013-01-30 2013-01-28 21.012 9,023 -10,903 0.03% 189,595
2013-01-29 2013-01-25 20.214 19,926 +14,662 0.07% 402,794
2013-01-28 2013-01-24 21.278 5,264 -13,158 0.02% 112,010
2013-01-25 2013-01-23 22.608 18,422 +11,655 0.06% 416,490
2013-01-24 2013-01-22 23.140 6,767 +939 0.02% 156,590
2013-01-23 2013-01-21 22.874 5,828 -10,339 0.02% 133,311
2013-01-22 2013-01-18 22.608 16,167 +8,272 0.05% 365,509
2013-01-21 2013-01-17 22.874 7,895 +376 0.03% 180,593
2013-01-18 2013-01-16 21.810 7,519 +7,519 0.02% 163,992
2013-01-17 2013-01-15 19.151 0 -3,384
2013-01-16 2013-01-14 18.885 3,384 -9,399 0.01% 63,905
2013-01-15 2013-01-11 18.885 12,783 -2,632 0.04% 241,402
2013-01-14 2013-01-10 18.885 15,415 +9,775 0.05% 291,106
2013-01-11 2013-01-09 19.151 5,640 +5,640 0.02% 108,009
2013-01-08 2013-01-04 18.353 0 -6,015
2013-01-07 2013-01-03 18.619 6,015 +4,135 0.02% 111,991
2013-01-04 2013-01-02 18.353 1,880 -6,579 0.01% 34,503
2013-01-03 2012-12-31 17.289 8,459 +8,459 0.03% 146,245
2013-01-02 2012-12-27 17.023 0 -10,151
2012-12-28 2012-12-24 17.023 10,151 +10,151 0.03% 172,798
2012-12-21 2012-12-19 17.289 0 -5,640
2012-12-20 2012-12-18 17.289 5,640 -3,759 0.02% 97,508
2012-12-19 2012-12-17 17.289 9,399 +4,699 0.03% 162,497
2012-12-18 2012-12-14 16.757 4,700 +4,700 0.02% 78,757
2012-12-14 2012-12-12 15.959 0 -16,919
2012-12-13 2012-12-11 15.427 16,919 +8,648 0.06% 261,007
2012-12-12 2012-12-10 15.427 8,271 +4,511 0.03% 127,595
2012-12-11 2012-12-07 15.959 3,760 +3,760 0.01% 60,005
2012-12-06 2012-12-04 15.693 0 -7,895
2012-12-05 2012-12-03 15.693 7,895 -18,423 0.03% 123,895
2012-12-04 2012-11-30 15.693 26,318 +13,723 0.09% 413,004
2012-12-03 2012-11-29 14.895 12,595 +3,384 0.04% 187,601
2012-11-30 2012-11-28 13.565 9,211 +9,211 0.03% 124,947
2012-11-29 2012-11-27 13.565 0 -9,023
2012-11-28 2012-11-26 13.831 9,023 +7,143 0.03% 124,797
2012-11-27 2012-11-23 14.097 1,880 +1,880 0.01% 26,502
2012-11-23 2012-11-21 14.097 0 -10,903
2012-11-22 2012-11-20 14.097 10,903 +6,015 0.04% 153,699
2012-11-21 2012-11-19 13.831 4,888 +4,888 0.02% 67,606
2012-11-20 2012-11-16 13.565 0 -15,415
2012-11-19 2012-11-15 13.831 15,415 +10,903 0.05% 213,204
2012-11-16 2012-11-14 13.831 4,512 +4,512 0.02% 62,405
2012-11-14 2012-11-12 14.097 0 -4,136
2012-11-13 2012-11-09 14.097 4,136 -14,286 0.01% 58,305
2012-11-12 2012-11-08 14.097 18,422 +9,211 0.06% 259,694
2012-11-09 2012-11-07 14.363 9,211 +6,955 0.03% 132,297
2012-11-08 2012-11-06 14.629 2,256 +2,256 0.01% 33,003
2012-11-07 2012-11-05 14.629 0 -6,203
2012-11-06 2012-11-02 14.895 6,203 -10,152 0.02% 92,393
2012-11-05 2012-11-01 15.693 16,355 +14,099 0.05% 256,656
2012-11-02 2012-10-31 14.895 2,256 +376 0.01% 33,603
2012-11-01 2012-10-30 14.097 1,880 -12,407 0.01% 26,502
2012-10-31 2012-10-29 15.959 14,287 -8,083 0.05% 228,003
2012-10-30 2012-10-26 17.023 22,370 +22,182 0.07% 380,798
2012-10-29 2012-10-25 17.821 188 -18,422 0.00% 3,350
2012-10-26 2012-10-24 19.417 18,610 +376 0.06% 361,342
2012-10-25 2012-10-22 21.012 18,234 +3,947 0.06% 383,141
2012-10-24 2012-10-19 21.810 14,287 -18,798 0.05% 311,605
2012-10-22 2012-10-18 22.608 33,085 +33,085 0.11% 747,996
2012-10-19 2012-10-17 21.012 0 -8,271
2012-10-18 2012-10-16 20.746 8,271 -8,460 0.03% 171,594
2012-10-17 2012-10-15 21.810 16,731 +14,099 0.06% 364,909
2012-10-16 2012-10-12 20.480 2,632 +2,632 0.01% 53,905
2012-10-15 2012-10-11 21.012 0 -5,828
2012-10-12 2012-10-10 21.012 5,828 -8,083 0.02% 122,460
2012-10-11 2012-10-09 20.480 13,911 +7,896 0.05% 284,904
2012-10-10 2012-10-08 19.151 6,015 +5,639 0.02% 115,191
2012-10-09 2012-10-05 19.151 376 -21,618 0.00% 7,201
2012-10-08 2012-10-04 19.151 21,994 +5,827 0.07% 421,198
2012-10-05 2012-10-03 19.151 16,167 +7,896 0.05% 309,607
2012-10-04 2012-09-28 19.151 8,271 +6,767 0.03% 158,394
2012-10-03 2012-09-27 19.151 1,504 +376 0.01% 28,802
2012-09-28 2012-09-26 18.619 1,128 -3,572 0.00% 21,002
2012-09-27 2012-09-25 18.087 4,700 -11,279 0.02% 85,007
2012-09-26 2012-09-24 18.885 15,979 -3,759 0.05% 301,757
2012-09-25 2012-09-21 18.619 19,738 +11,279 0.07% 367,494
2012-09-24 2012-09-20 16.757 8,459 +7,519 0.03% 141,745
2012-09-21 2012-09-19 16.225 940 +940 0.00% 15,251
2012-09-20 2012-09-18 15.959 0 -4,512
2012-09-19 2012-09-17 15.959 4,512 -6,015 0.02% 72,006
2012-09-18 2012-09-14 15.959 10,527 +6,203 0.03% 167,998
2012-09-17 2012-09-13 15.427 4,324 +4,324 0.01% 66,706
2012-09-13 2012-09-11 15.161 0 -4,888
2012-09-12 2012-09-10 15.427 4,888 -7,519 0.02% 75,406
2012-09-11 2012-09-07 15.161 12,407 +6,767 0.04% 188,101
2012-09-10 2012-09-06 14.895 5,640 +5,640 0.02% 84,007
2012-09-06 2012-09-04 14.895 0 -11,467
2012-09-05 2012-09-03 15.161 11,467 +5,827 0.04% 173,850
2012-09-04 2012-08-31 15.161 5,640 +5,640 0.02% 85,507
2012-08-31 2012-08-29 14.895 0 -7,895
2012-08-29 2012-08-27 14.895 7,895 +7,895 0.03% 117,595
2012-08-27 2012-08-23 14.629 0 -4,512
2012-08-24 2012-08-22 14.895 4,512 -6,767 0.02% 67,206
2012-08-23 2012-08-21 14.097 11,279 +6,203 0.04% 158,999
2012-08-22 2012-08-20 15.161 5,076 +5,076 0.02% 76,957
2012-08-21 2012-08-17 15.161 0 -7,895
2012-08-17 2012-08-15 15.161 7,895 +7,895 0.03% 119,695
2012-08-16 2012-08-14 15.161 0 -5,828
2012-08-14 2012-08-10 15.959 5,828 +5,828 0.02% 93,008
2012-08-10 2012-08-08 15.693 0 -8,647
2012-08-09 2012-08-07 15.959 8,647 -6,016 0.03% 137,996
2012-08-08 2012-08-06 15.693 14,663 +7,708 0.05% 230,104
2012-08-07 2012-08-03 15.427 6,955 +6,955 0.02% 107,294
2012-08-03 2012-08-01 16.491 0 -9,023
2012-08-02 2012-07-31 15.959 9,023 -4,888 0.03% 143,996
2012-08-01 2012-07-30 15.161 13,911 +5,452 0.05% 210,903
2012-07-31 2012-07-27 15.161 8,459 +8,459 0.03% 128,246
2012-07-30 2012-07-26 15.427 0 -5,264
2012-07-27 2012-07-25 14.097 5,264 -12,219 0.02% 74,206
2012-07-26 2012-07-24 14.363 17,483 +5,264 0.06% 251,107
2012-07-25 2012-07-23 14.363 12,219 +4,324 0.04% 175,501
2012-07-24 2012-07-20 14.629 7,895 +4,135 0.03% 115,495
2012-07-23 2012-07-19 14.629 3,760 +3,760 0.01% 55,005
2012-07-20 2012-07-18 14.895 0 -5,640
2012-07-19 2012-07-17 14.895 5,640 -6,955 0.02% 84,007
2012-07-18 2012-07-16 15.161 12,595 +8,083 0.04% 190,951
2012-07-17 2012-07-13 14.895 4,512 +4,512 0.02% 67,206
2012-07-16 2012-07-12 15.161 0 -6,015
2012-07-13 2012-07-11 14.895 6,015 -9,588 0.02% 89,593
2012-07-12 2012-07-10 14.895 15,603 +8,084 0.05% 232,405
2012-07-11 2012-07-09 14.895 7,519 +7,519 0.02% 111,995
2012-07-10 2012-07-06 15.427 0 -9,399
2012-07-09 2012-07-05 15.427 9,399 +9,399 0.03% 144,997
2012-07-05 2012-07-03 15.427 0 -10,339
2012-07-04 2012-06-29 15.427 10,339 +9,211 0.03% 159,498
2012-07-03 2012-06-28 14.363 1,128 -9,587 0.00% 16,201
2012-06-29 2012-06-27 15.161 10,715 -7,143 0.04% 162,449
2012-06-28 2012-06-26 15.693 17,858 +9,211 0.06% 280,242
2012-06-27 2012-06-25 16.225 8,647 +8,647 0.03% 140,296
2012-06-26 2012-06-22 15.427 0 -25,002
2012-06-25 2012-06-21 14.895 25,002 +15,979 0.08% 372,402
2012-06-22 2012-06-20 16.225 9,023 +9,023 0.03% 146,396
2012-06-21 2012-06-19 16.491 0 -21,242
2012-06-20 2012-06-18 20.214 21,242 +20,302 0.07% 429,396
2012-06-18 2012-06-14 16.757 940 -16,543 0.00% 15,751
2012-06-15 2012-06-13 16.757 17,483 +14,137 0.06% 292,958
2012-06-14 2012-06-12 16.225 3,346 +3,196 0.01% 54,288
2012-06-13 2012-06-11 16.757 150 -6,768 0.00% 2,514
2012-06-12 2012-06-08 16.757 6,918 -7,707 0.02% 115,923
2012-06-11 2012-06-07 17.023 14,625 +9,587 0.05% 248,957
2012-06-08 2012-06-06 15.959 5,038 +4,512 0.02% 80,400
2012-06-07 2012-06-05 15.959 526 -10,339 0.00% 8,394
2012-06-06 2012-06-04 15.693 10,865 +4,511 0.04% 170,503
2012-06-05 2012-06-01 14.895 6,354 +2,820 0.02% 94,642
2012-06-04 2012-05-31 14.895 3,534 +3,384 0.01% 52,639
2012-06-01 2012-05-30 15.693 150 -4,512 0.00% 2,354
2012-05-31 2012-05-29 15.959 4,662 -2,256 0.02% 74,400
2012-05-28 2012-05-24 16.491 6,918 +4,512 0.02% 114,083
2012-05-25 2012-05-23 16.225 2,406 +2,406 0.01% 39,037
2012-05-10 2012-05-08 20.081 0 -9,023
2012-05-09 2012-05-07 20.414 9,023 +9,023 0.03% 184,195
2012-05-08 2012-05-04 20.148 0 -7,219
2012-05-07 2012-05-03 20.281 7,219 +7,219 0.02% 146,408
2012-05-04 2012-05-02 20.281 0 -7,519
2012-05-03 2012-04-30 20.547 7,519 +7,519 0.02% 154,493
2012-05-02 2012-04-27 21.079 0 -6,015
2012-04-30 2012-04-26 20.414 6,015 +6,015 0.02% 122,790
2012-04-27 2012-04-25 19.550 0 -6,617
2012-04-26 2012-04-24 19.683 6,617 +5,414 0.02% 130,239
2012-04-25 2012-04-23 18.486 1,203 -8,121 0.00% 22,238
2012-04-24 2012-04-20 18.419 9,324 +9,324 0.03% 171,740
2012-04-20 2012-04-18 15.560 0 -8,722
2012-04-18 2012-04-16 15.493 8,722 +4,210 0.03% 135,133
2012-04-17 2012-04-13 15.560 4,512 +4,512 0.02% 70,206
2012-04-16 2012-04-12 15.227 0 -9,625
2012-04-13 2012-04-11 15.294 9,625 +4,813 0.03% 147,203
2012-04-12 2012-04-10 15.693 4,812 +3,910 0.02% 75,514
2012-04-11 2012-04-05 15.560 902 +300 0.00% 14,035
2012-04-10 2012-04-03 15.626 602 -7,218 0.00% 9,407
2012-04-05 2012-04-02 15.626 7,820 +2,406 0.03% 122,198
2012-04-03 2012-03-30 15.693 5,414 +4,512 0.02% 84,961
2012-04-02 2012-03-29 15.693 902 -9,324 0.00% 14,155
2012-03-30 2012-03-28 16.092 10,226 +2,707 0.03% 164,555
2012-03-29 2012-03-27 15.693 7,519 +7,519 0.02% 117,994
2012-03-28 2012-03-26 15.294 0 -10,828
2012-03-27 2012-03-23 16.956 10,828 +2,707 0.04% 183,602
2012-03-26 2012-03-22 17.555 8,121 +5,113 0.03% 142,562
2012-03-23 2012-03-21 17.488 3,008 -7,218 0.01% 52,604
2012-03-22 2012-03-20 18.220 10,226 +10,226 0.03% 186,314
2012-03-21 2012-03-19 18.885 0 -10,527
2012-03-20 2012-03-16 18.353 10,527 +6,015 0.03% 193,198
2012-03-19 2012-03-15 18.486 4,512 +4,512 0.02% 83,407
2012-03-16 2012-03-14 18.486 0 -10,527
2012-03-15 2012-03-13 18.286 10,527 +10,527 0.03% 192,498
2012-03-14 2012-03-12 18.818 0 -11,129
2012-03-13 2012-03-09 16.225 11,129 +6,317 0.04% 180,566
2012-03-09 2012-03-07 14.429 4,812 -6,617 0.02% 69,434
2012-03-08 2012-03-06 14.496 11,429 +9,624 0.04% 165,674
2012-03-07 2012-03-05 14.629 1,805 -9,324 0.01% 26,405
2012-03-06 2012-03-02 14.429 11,129 +11,129 0.04% 160,585
2012-03-05 2012-03-01 14.230 0 -902
2012-03-02 2012-02-29 13.299 902 +902 0.00% 11,996
2012-03-01 2012-02-28 13.299 0 -602
2012-02-21 2012-02-17 12.967 602 +602 0.00% 7,806
2012-02-17 2012-02-15 11.038 0 -7,519
2012-02-16 2012-02-14 11.038 7,519 -99,557 0.02% 82,996
2012-01-31 2012-01-27 10.972 107,076 +31,882 0.36% 1,174,804
2012-01-30 2012-01-26 10.905 75,194 +30,078 0.25% 820,004
2012-01-18 2012-01-16 10.839 45,116 +18,046 0.15% 488,998
2012-01-16 2012-01-12 10.772 27,070 -13,367 0.09% 291,603
2012-01-03 2011-12-29 10.772 40,437 +4,493 0.09% 435,595
2011-12-28 2011-12-22 10.817 35,944 +17,972 0.08% 388,796
2011-12-23 2011-12-21 10.683 17,972 +17,972 0.04% 191,998
2007-12-28 2007-12-24 10.499 0 -3,810
2007-12-13 2007-12-11 9.911 3,810 +3,810 0.01% 37,760
2007-07-23 2007-07-19 14.806 0 -4,863
2007-07-18 2007-07-16 11.310 4,863 +4,863 0.01% 55,002
2007-06-26 2007-06-22 8.637 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top