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 20.340 563,400 +0 0.03% 11,459,556
2025-10-13 2025-10-09 20.260 563,400 +0 0.03% 11,414,484
2025-10-10 2025-10-08 19.990 563,400 +0 0.03% 11,262,366
2025-10-09 2025-10-06 20.320 563,400 +0 0.03% 11,448,288
2025-10-08 2025-10-03 20.280 563,400 +0 0.03% 11,425,752
2025-10-06 2025-10-02 20.180 563,400 +1,600 0.03% 11,369,412
2025-10-02 2025-09-29 20.160 561,800 -4,200 0.03% 11,325,888
2025-09-23 2025-09-19 18.630 566,000 +2,200 0.03% 10,544,580
2025-09-19 2025-09-17 19.150 563,800 -4,000 0.03% 10,796,770
2025-09-18 2025-09-16 18.350 567,800 -3,400 0.03% 10,419,130
2025-09-15 2025-09-11 18.940 571,200 -1,000 0.03% 10,818,528
2025-09-11 2025-09-09 18.810 572,200 +3,349 0.03% 10,763,138
2025-08-29 2025-08-27 18.408 568,851 +2,386 0.03% 10,471,263
2025-08-26 2025-08-22 19.233 566,465 +1,790 0.03% 10,894,578
2025-08-22 2025-08-20 19.001 564,675 +1,590 0.03% 10,729,512
2025-08-21 2025-08-19 18.931 563,085 +1,591 0.03% 10,659,652
2025-08-19 2025-08-15 19.715 561,494 -3,977 0.03% 11,070,077
2025-08-15 2025-08-13 18.549 565,471 +1,989 0.03% 10,488,677
2025-08-05 2025-08-01 16.939 563,482 -11,930 0.03% 9,544,905
2025-08-04 2025-07-31 17.241 575,412 +11,930 0.03% 9,920,629
2025-07-30 2025-07-28 17.885 563,482 -1,989 0.03% 10,077,696
2025-07-24 2025-07-22 17.000 565,471 -3,976 0.03% 9,612,725
2025-07-23 2025-07-21 16.376 569,447 -597 0.03% 9,325,179
2025-07-22 2025-07-18 15.933 570,044 -9,941 0.03% 9,082,659
2025-07-16 2025-07-14 15.370 579,985 -796 0.03% 8,914,348
2025-07-07 2025-07-03 13.439 580,781 -994 0.03% 7,804,918
2025-07-03 2025-06-30 13.258 581,775 -1,193 0.03% 7,712,940
2025-06-27 2025-06-25 13.620 582,968 -2,982 0.03% 7,939,860
2025-06-16 2025-06-12 12.835 585,950 -3,977 0.03% 7,520,742
2025-06-11 2025-06-09 12.191 589,927 -1,193 0.03% 7,192,011
2025-05-29 2025-05-27 11.776 591,120 +22,553 0.03% 6,960,768
2025-04-24 2025-04-22 10.040 568,567 -1,913 0.03% 5,708,158
2025-04-14 2025-04-10 9.851 570,480 -9,562 0.04% 5,619,975
2025-04-09 2025-04-07 9.036 580,042 +9,562 0.04% 5,241,026
2025-03-19 2025-03-17 11.483 570,480 +2,869 0.04% 6,550,672
2025-02-26 2025-02-24 11.399 567,611 +3,825 0.03% 6,470,240
2025-02-25 2025-02-21 11.378 563,786 +1,147 0.03% 6,414,847
2024-11-18 2024-11-14 12.089 562,639 +1,148 0.03% 6,801,908
2024-11-06 2024-11-04 12.152 561,491 -5,738 0.03% 6,823,262
2024-10-28 2024-10-24 11.639 567,229 +5,598 0.03% 6,602,218
2024-10-22 2024-10-18 11.703 561,631 -3,030 0.03% 6,572,652
2024-10-21 2024-10-17 10.668 564,661 +3,030 0.04% 6,023,640
2024-10-18 2024-10-16 10.963 561,631 -2,841 0.03% 6,157,412
2024-10-17 2024-10-15 10.668 564,472 +4,734 0.04% 6,021,624
2024-10-15 2024-10-10 11.745 559,738 -947 0.03% 6,574,147
2024-10-14 2024-10-09 11.956 560,685 +6,628 0.03% 6,703,709
2024-10-10 2024-10-08 13.076 554,057 -1,326 0.03% 7,244,775
2024-10-09 2024-10-07 17.427 555,383 +1,326 0.03% 9,678,908
2024-10-08 2024-10-04 15.801 554,057 +757 0.03% 8,754,591
2024-10-07 2024-10-03 14.724 553,300 -8,899 0.03% 8,146,541
2024-10-04 2024-10-02 15.209 562,199 -4,734 0.03% 8,550,714
2024-08-13 2024-08-09 6.908 566,933 +757 0.04% 3,916,150
2024-07-30 2024-07-26 7.151 566,176 -947 0.04% 4,048,461
2024-07-15 2024-07-11 6.950 567,123 -2,651 0.04% 3,941,422
2024-07-04 2024-07-02 6.717 569,774 -946 0.04% 3,827,450
2024-05-27 2024-05-23 8.973 570,720 +23,890 0.04% 5,121,162
2024-05-10 2024-05-08 8.576 546,830 -9,071 0.04% 4,689,785
2024-05-02 2024-04-29 8.775 555,901 +9,071 0.04% 4,877,885
2024-04-18 2024-04-16 7.948 546,830 -5,443 0.04% 4,346,189
2024-03-26 2024-03-22 9.359 552,273 -5,443 0.04% 5,168,714
2024-03-25 2024-03-21 9.513 557,716 +5,443 0.04% 5,305,727
2024-03-19 2024-03-15 9.579 552,273 +5,443 0.04% 5,290,474
2024-03-06 2024-03-04 9.469 546,830 -5,443 0.04% 5,178,053
2023-07-11 2023-07-07 12.072 552,273 +19,704 0.04% 6,666,783
2023-03-01 2023-02-27 12.986 532,569 -8,748 0.04% 6,915,965
2022-12-08 2022-12-06 13.398 541,317 -24,494 0.04% 7,252,335
2022-12-07 2022-12-05 13.489 565,811 +24,494 0.04% 7,632,239
2022-11-24 2022-11-22 12.003 541,317 -875 0.04% 6,497,399
2022-11-16 2022-11-14 11.214 542,192 +875 0.04% 6,080,240
2022-11-11 2022-11-09 10.185 541,317 -2,275 0.04% 5,513,507
2022-11-08 2022-11-04 9.934 543,592 +2,275 0.04% 5,399,971
2022-11-07 2022-11-03 9.602 541,317 -49,338 0.04% 5,197,919
2022-10-18 2022-10-14 9.980 590,655 -9,623 0.04% 5,894,496
2022-09-29 2022-09-27 10.380 600,278 +1,225 0.04% 6,230,700
2022-09-20 2022-09-16 11.180 599,053 +9,623 0.04% 6,697,345
2022-09-02 2022-08-31 11.751 589,430 -9,448 0.04% 6,926,661
2022-09-01 2022-08-30 11.683 598,878 +9,448 0.04% 6,996,613
2022-08-26 2022-08-24 11.751 589,430 -9,098 0.04% 6,926,661
2022-08-05 2022-08-03 11.180 598,528 +9,098 0.04% 6,691,476
2022-07-29 2022-07-27 12.163 589,430 -8,223 0.04% 7,169,229
2022-07-20 2022-07-18 11.797 597,653 -2,275 0.04% 7,050,621
2022-07-04 2022-06-29 11.957 599,928 +8,223 0.04% 7,173,472
2022-06-29 2022-06-27 12.163 591,705 -2,099 0.04% 7,196,900
2022-06-20 2022-06-16 11.637 593,804 -1,750 0.04% 6,910,182
2022-06-17 2022-06-15 11.934 595,554 -4,199 0.04% 7,107,555
2022-06-15 2022-06-13 11.340 599,753 +8,048 0.04% 6,801,155
2022-06-06 2022-06-01 12.602 591,705 +33,493 0.04% 7,456,632
2022-05-25 2022-05-23 12.166 558,212 -8,253 0.04% 6,791,052
2022-04-27 2022-04-25 11.560 566,465 +8,253 0.04% 6,548,255
2022-04-01 2022-03-30 13.983 558,212 -4,127 0.04% 7,805,651
2022-03-30 2022-03-28 13.377 562,339 -4,126 0.04% 7,522,660
2022-03-16 2022-03-14 12.432 566,465 -3,301 0.04% 7,042,463
2022-03-10 2022-03-08 13.135 569,766 -19,807 0.04% 7,483,934
2022-02-16 2022-02-14 15.728 589,573 -3,301 0.04% 9,272,918
2022-02-15 2022-02-11 16.722 592,874 +3,301 0.04% 9,913,925
2022-01-25 2022-01-21 17.667 589,573 -8,252 0.04% 10,415,959
2022-01-24 2022-01-20 18.079 597,825 +8,252 0.04% 10,808,042
2022-01-21 2022-01-19 17.546 589,573 -825 0.04% 10,344,519
2022-01-20 2022-01-18 17.134 590,398 -825 0.04% 10,115,758
2022-01-19 2022-01-17 16.673 591,223 +1,650 0.04% 9,857,662
2022-01-13 2022-01-11 17.037 589,573 -4,126 0.04% 10,044,471
2022-01-11 2022-01-07 17.570 593,699 +19,807 0.04% 10,431,301
2022-01-06 2022-01-04 18.394 573,892 +4,126 0.04% 10,556,163
2021-12-22 2021-12-20 17.861 569,766 +825 0.04% 10,176,493
2021-12-21 2021-12-17 18.782 568,941 -8,253 0.04% 10,685,702
2021-12-20 2021-12-16 18.976 577,194 +8,253 0.04% 10,952,612
2021-12-15 2021-12-13 18.830 568,941 +255,834 0.04% 10,713,278
2021-12-14 2021-12-10 18.758 313,107 -9,408 0.02% 5,873,107
2021-12-13 2021-12-09 19.194 322,515 -4,292 0.02% 6,190,265
2021-12-10 2021-12-08 18.733 326,807 +4,127 0.02% 6,122,164
2021-12-09 2021-12-07 18.249 322,680 -4,127 0.02% 5,888,452
2021-12-08 2021-12-06 17.885 326,807 -4,126 0.02% 5,844,964
2021-12-07 2021-12-03 17.400 330,933 +4,126 0.02% 5,758,358
2021-12-03 2021-12-01 16.698 326,807 -4,126 0.02% 5,456,884
2021-12-02 2021-11-30 16.455 330,933 +4,126 0.02% 5,445,578
2021-11-29 2021-11-25 16.988 326,807 -3,301 0.02% 5,551,924
2021-11-26 2021-11-24 16.722 330,108 +4,952 0.02% 5,520,003
2021-11-25 2021-11-23 16.843 325,156 +4,126 0.02% 5,476,596
2021-11-24 2021-11-22 16.649 321,030 -4,126 0.02% 5,344,862
2021-11-23 2021-11-19 16.358 325,156 -15,680 0.02% 5,318,996
2021-11-18 2021-11-16 16.140 340,836 +8,252 0.02% 5,501,154
2021-11-17 2021-11-15 15.825 332,584 -825 0.02% 5,263,185
2021-11-16 2021-11-12 15.946 333,409 +23,933 0.02% 5,316,641
2021-10-29 2021-10-27 16.552 309,476 -660 0.02% 5,122,498
2021-10-21 2021-10-19 15.874 310,136 -24,758 0.02% 4,922,975
2021-10-18 2021-10-12 14.953 334,894 -53,643 0.02% 5,007,566
2021-10-11 2021-10-07 16.140 388,537 -9,078 0.03% 6,271,057
2021-10-05 2021-09-30 16.455 397,615 -19,806 0.03% 6,542,846
2021-09-30 2021-09-28 17.061 417,421 -24,758 0.03% 7,121,658
2021-09-29 2021-09-27 16.625 442,179 +132,043 0.03% 7,351,168
2021-09-21 2021-09-17 17.788 310,136 -3,301 0.02% 5,516,738
2021-09-20 2021-09-16 17.934 313,437 -16,506 0.02% 5,621,033
2021-09-16 2021-09-14 18.418 329,943 -2,476 0.02% 6,076,964
2021-09-15 2021-09-13 18.758 332,419 +5,777 0.02% 6,235,352
2021-09-14 2021-09-10 18.879 326,642 -20,136 0.02% 6,166,569
2021-09-10 2021-09-08 18.467 346,778 +33,010 0.02% 6,403,843
2021-09-09 2021-09-07 18.951 313,768 -24,758 0.02% 5,946,337
2021-09-08 2021-09-06 18.394 338,526 -61,895 0.02% 6,226,843
2021-09-07 2021-09-03 18.176 400,421 +85,003 0.03% 7,278,003
2021-09-06 2021-09-02 18.297 315,418 -1,320 0.02% 5,771,219
2021-09-02 2021-08-31 16.770 316,738 +1,320 0.02% 5,311,784
2021-09-01 2021-08-30 16.504 315,418 -3,136 0.02% 5,205,563
2021-08-23 2021-08-19 16.964 318,554 -3,301 0.02% 5,403,999
2021-08-20 2021-08-18 17.861 321,855 -4,952 0.02% 5,748,597
2021-08-19 2021-08-17 15.777 326,807 -4,126 0.02% 5,155,924
2021-08-17 2021-08-13 15.631 330,933 -2,476 0.02% 5,172,898
2021-08-16 2021-08-12 15.752 333,409 -12,379 0.02% 5,252,001
2021-08-13 2021-08-11 15.777 345,788 -2,476 0.02% 5,455,381
2021-08-11 2021-08-09 15.389 348,264 +12,379 0.02% 5,359,403
2021-07-28 2021-07-26 13.450 335,885 +3,136 0.02% 4,517,704
2021-06-28 2021-06-24 12.360 332,749 -990 0.02% 4,112,644
2021-06-01 2021-05-28 13.571 333,739 -7,262 0.02% 4,529,280
2021-05-27 2021-05-25 14.365 341,001 -17,238 0.02% 4,898,321
2021-05-26 2021-05-24 13.804 358,239 +33,767 0.03% 4,945,208
2021-04-28 2021-04-26 14.441 324,472 -943 0.02% 4,685,681
2021-04-21 2021-04-19 15.052 325,415 +943 0.02% 4,898,211
2021-04-20 2021-04-16 14.823 324,472 +1,570 0.02% 4,809,641
2021-04-13 2021-04-09 15.052 322,902 -157 0.02% 4,860,385
2021-04-09 2021-04-07 15.256 323,059 -1,256 0.02% 4,928,572
2021-03-29 2021-03-25 13.550 324,315 -6,283 0.02% 4,394,314
2021-03-25 2021-03-23 14.033 330,598 -1,570 0.02% 4,639,426
2021-01-29 2021-01-27 14.925 332,168 -28,741 0.02% 4,957,559
2021-01-28 2021-01-26 15.027 360,909 -57,639 0.03% 5,423,282
2021-01-27 2021-01-25 15.714 418,548 +86,380 0.03% 6,577,228
2021-01-21 2021-01-19 16.147 332,168 +9,109 0.02% 5,363,638
2021-01-20 2021-01-18 15.027 323,059 +3,141 0.02% 4,854,520
2021-01-14 2021-01-12 15.052 319,918 -7,853 0.02% 4,815,469
2020-11-11 2020-11-09 14.747 327,771 -10,522 0.02% 4,833,498
2020-11-09 2020-11-05 14.008 338,293 -6,125 0.03% 4,738,797
2020-11-05 2020-11-03 13.779 344,418 -628 0.03% 4,745,648
2020-10-16 2020-10-14 13.448 345,046 -1,571 0.03% 4,640,058
2020-10-08 2020-10-06 13.015 346,617 -7,853 0.03% 4,511,108
2020-10-07 2020-10-05 12.964 354,470 -3,141 0.03% 4,595,256
2020-10-06 2020-09-30 12.442 357,611 -3,141 0.03% 4,449,261
2020-09-30 2020-09-28 12.582 360,752 -3,926 0.03% 4,538,874
2020-09-08 2020-09-04 12.238 364,678 -3,141 0.03% 4,462,882
2020-09-02 2020-08-31 11.678 367,819 -15,391 0.03% 4,295,225
2020-08-28 2020-08-26 11.703 383,210 -315 0.03% 4,484,714
2020-08-27 2020-08-25 11.958 383,525 -4,711 0.03% 4,586,081
2020-08-14 2020-08-12 11.945 388,236 +7,852 0.03% 4,637,470
2020-08-07 2020-08-05 12.161 380,384 +3,927 0.03% 4,626,026
2020-07-24 2020-07-22 11.894 376,457 +20,417 0.03% 4,477,594
2020-07-15 2020-07-13 12.442 356,040 -9,266 0.03% 4,429,715
2020-07-13 2020-07-09 13.702 365,306 -943 0.03% 5,005,547
2020-07-10 2020-07-08 13.422 366,249 +2,042 0.03% 4,915,860
2020-07-09 2020-07-07 12.620 364,207 -1,099 0.03% 4,596,258
2020-07-08 2020-07-06 13.575 365,306 -472 0.03% 4,959,027
2020-07-07 2020-07-03 11.856 365,778 +3,927 0.03% 4,336,603
2020-07-06 2020-07-02 11.474 361,851 -785 0.03% 4,151,806
2020-06-29 2020-06-24 10.863 362,636 -2,199 0.03% 3,939,149
2020-06-22 2020-06-18 11.424 364,835 +15,889 0.03% 4,167,781
2020-04-02 2020-03-31 11.064 348,946 -3,755 0.03% 3,860,827
2020-04-01 2020-03-30 10.904 352,701 +3,755 0.03% 3,846,021
2020-03-25 2020-03-23 10.119 348,946 -3,755 0.03% 3,530,961
2020-03-24 2020-03-20 10.585 352,701 +3,755 0.03% 3,733,317
2020-03-09 2020-03-05 13.234 348,946 -150 0.03% 4,618,125
2020-03-06 2020-03-04 12.755 349,096 +150 0.03% 4,452,782
2020-02-24 2020-02-20 13.448 348,946 -8,262 0.03% 4,692,461
2020-02-06 2020-02-04 11.876 357,208 +3,005 0.03% 4,242,356
2020-02-04 2020-01-31 11.437 354,203 -15,923 0.03% 4,051,040
2020-02-03 2020-01-30 11.384 370,126 -9,013 0.03% 4,213,440
2020-01-23 2020-01-21 13.061 379,139 +6,760 0.03% 4,952,090
2020-01-21 2020-01-17 13.607 372,379 -4,507 0.03% 5,067,073
2020-01-13 2020-01-09 13.234 376,886 +2,554 0.03% 4,987,897
2020-01-09 2020-01-07 13.234 374,332 -7,511 0.03% 4,954,096
2020-01-06 2020-01-02 13.128 381,843 +4,507 0.03% 5,012,828
2020-01-03 2019-12-31 12.635 377,336 -3,005 0.03% 4,767,773
2020-01-02 2019-12-27 12.209 380,341 +3,005 0.03% 4,643,694
2019-12-23 2019-12-19 12.489 377,336 -451 0.03% 4,712,509
2019-12-19 2019-12-17 12.622 377,787 +451 0.03% 4,768,441
2019-12-17 2019-12-13 11.983 377,336 -8,112 0.03% 4,521,597
2019-12-10 2019-12-06 11.331 385,448 -1,502 0.03% 4,367,334
2019-11-12 2019-11-08 11.650 386,950 -3,755 0.03% 4,508,001
2019-11-11 2019-11-07 11.757 390,705 +3,755 0.03% 4,593,363
2019-11-06 2019-11-04 11.397 386,950 -15,021 0.03% 4,410,113
2019-11-05 2019-11-01 11.527 401,971 -9,013 0.03% 4,633,656
2019-11-04 2019-10-31 11.199 410,984 +10,814 0.03% 4,602,675
2019-11-01 2019-10-30 11.445 400,170 +8,776 0.03% 4,580,064
2019-10-22 2019-10-18 11.350 391,394 +13,017 0.03% 4,442,156
2019-10-16 2019-10-14 11.814 378,377 -1,463 0.03% 4,470,334
2019-09-19 2019-09-17 11.814 379,840 +1,463 0.03% 4,487,619
2019-09-17 2019-09-13 12.334 378,377 -731 0.03% 4,666,946
2019-09-09 2019-09-05 12.156 379,108 -2,926 0.03% 4,608,571
2019-08-20 2019-08-16 10.379 382,034 +4,388 0.03% 3,965,019
2019-08-12 2019-08-08 10.611 377,646 +731 0.03% 4,007,266
2019-08-06 2019-08-02 11.432 376,915 +13,749 0.03% 4,308,749
2019-07-30 2019-07-26 12.608 363,166 -439 0.03% 4,578,652
2019-07-24 2019-07-22 12.608 363,605 -170,248 0.03% 4,584,187
2019-07-17 2019-07-15 12.539 533,853 -4,387 0.04% 6,694,105
2019-07-05 2019-07-03 12.826 538,240 -878 0.04% 6,903,675
2019-06-24 2019-06-20 12.826 539,118 -2,194 0.04% 6,914,937
2019-06-03 2019-05-30 12.361 541,312 +731 0.04% 6,691,410
2019-05-03 2019-04-30 14.495 540,581 +7,313 0.04% 7,835,526
2019-04-26 2019-04-24 15.151 533,268 -5,850 0.04% 8,079,543
2019-04-24 2019-04-18 15.452 539,118 -2,194 0.04% 8,330,361
2019-04-18 2019-04-16 15.643 541,312 +731 0.04% 8,467,890
2019-04-17 2019-04-15 15.370 540,581 +7,313 0.04% 8,308,615
2019-04-12 2019-04-10 15.178 533,268 +3,950 0.04% 8,094,127
2019-04-08 2019-04-03 16.163 529,318 -1,463 0.04% 8,555,308
2019-04-03 2019-04-01 15.835 530,781 -70,205 0.04% 8,404,763
2019-04-02 2019-03-29 15.424 600,986 +70,205 0.05% 9,269,899
2019-03-29 2019-03-27 14.987 530,781 -5,851 0.04% 7,954,767
2019-03-28 2019-03-26 15.452 536,632 -438 0.04% 8,291,947
2019-03-27 2019-03-25 15.753 537,070 +1,462 0.04% 8,460,283
2019-03-22 2019-03-20 16.546 535,608 +1,463 0.04% 8,862,045
2019-03-21 2019-03-19 16.874 534,145 +731 0.04% 9,013,135
2019-03-20 2019-03-18 16.956 533,414 +6,436 0.04% 9,044,564
2019-03-19 2019-03-15 16.737 526,978 -147 0.04% 8,820,139
2019-03-18 2019-03-14 16.710 527,125 +1,024 0.04% 8,808,183
2019-03-13 2019-03-11 17.202 526,101 -8,190 0.04% 9,050,057
2019-03-12 2019-03-08 16.792 534,291 -1,317 0.04% 8,971,762
2019-03-08 2019-03-06 18.214 535,608 +2,194 0.04% 9,755,574
2019-03-07 2019-03-05 18.323 533,414 +7,313 0.04% 9,773,964
2019-03-06 2019-03-04 18.679 526,101 +5,851 0.04% 9,827,009
2019-03-05 2019-03-01 18.925 520,250 -1,170 0.04% 9,845,770
2019-03-04 2019-02-28 18.105 521,420 -293 0.04% 9,440,113
2019-03-01 2019-02-27 18.405 521,713 -731 0.04% 9,602,366
2019-02-28 2019-02-26 18.843 522,444 -2,633 0.04% 9,844,428
2019-02-27 2019-02-25 19.171 525,077 -7,752 0.04% 10,066,362
2019-02-26 2019-02-22 17.694 532,829 +7,460 0.04% 9,428,089
2019-02-22 2019-02-20 16.683 525,369 +2,925 0.04% 8,764,473
2019-02-21 2019-02-19 16.628 522,444 -9,507 0.04% 8,687,101
2019-02-20 2019-02-18 16.136 531,951 +7,313 0.04% 8,583,317
2019-02-11 2019-02-04 15.889 524,638 -731 0.04% 8,336,186
2019-01-30 2019-01-28 15.315 525,369 +2,193 0.04% 8,046,073
2019-01-18 2019-01-16 15.807 523,176 -4,387 0.04% 8,270,032
2018-12-18 2018-12-14 15.589 527,563 +4,387 0.04% 8,223,955
2018-12-06 2018-12-04 16.792 523,176 -2,193 0.04% 8,785,120
2018-11-22 2018-11-20 15.971 525,369 -2,926 0.04% 8,390,905
2018-11-09 2018-11-07 15.151 528,295 -2,194 0.04% 8,004,197
2018-11-06 2018-11-02 15.452 530,489 +585 0.04% 8,197,027
2018-10-30 2018-10-26 12.867 529,904 -2,925 0.04% 6,818,492
2018-10-29 2018-10-25 13.073 532,829 +2,925 0.04% 6,965,419
2018-10-19 2018-10-16 12.170 529,904 +293 0.04% 6,448,946
2018-10-18 2018-10-15 12.252 529,611 -1,463 0.04% 6,488,832
2018-09-04 2018-08-31 13.469 531,074 +293 0.04% 7,153,075
2018-08-29 2018-08-27 14.413 530,781 -8,776 0.04% 7,649,931
2018-08-28 2018-08-24 13.784 539,557 -293,253 0.04% 7,437,028
2018-08-27 2018-08-23 14.002 832,810 -731 0.07% 11,661,312
2018-08-24 2018-08-22 13.920 833,541 +73,861 0.07% 11,603,160
2018-08-23 2018-08-21 13.920 759,680 +228,168 0.06% 10,574,991
2018-08-09 2018-08-07 14.221 531,512 -5,266 0.04% 7,558,714
2018-08-08 2018-08-06 14.112 536,778 +7,313 0.04% 7,574,883
2018-07-31 2018-07-27 15.370 529,465 -1,462 0.04% 8,137,764
2018-07-16 2018-07-12 16.084 530,927 +1,462 0.04% 8,539,401
2018-07-13 2018-07-11 15.798 529,465 +22,609 0.04% 8,364,627
2018-07-03 2018-06-28 16.113 506,856 -7,001 0.04% 8,166,724
2018-06-28 2018-06-26 16.284 513,857 -1,400 0.04% 8,367,608
2018-06-21 2018-06-19 17.084 515,257 +6,301 0.04% 8,802,566
2018-05-09 2018-05-07 19.541 508,956 -14,002 0.04% 9,945,360
2018-05-07 2018-05-03 19.484 522,958 -2,100 0.04% 10,189,089
2018-05-04 2018-05-02 19.541 525,058 +7,701 0.04% 10,260,005
2018-05-03 2018-04-30 19.912 517,357 +10,501 0.04% 10,301,662
2018-04-27 2018-04-25 19.626 506,856 -2,800 0.04% 9,947,765
2018-04-11 2018-04-09 20.798 509,656 -7,001 0.04% 10,599,679
2018-03-22 2018-03-20 21.169 516,657 +1,400 0.04% 10,937,164
2018-03-20 2018-03-16 21.255 515,257 +1,400 0.04% 10,951,687
2018-03-16 2018-03-14 21.712 513,857 -700 0.04% 11,156,811
2018-03-14 2018-03-12 21.998 514,557 -4,900 0.04% 11,319,009
2018-03-08 2018-03-06 21.540 519,457 +3,500 0.04% 11,189,357
2018-03-07 2018-03-05 20.941 515,957 +1,400 0.04% 10,804,425
2018-03-06 2018-03-02 21.055 514,557 +2,101 0.04% 10,833,909
2018-03-02 2018-02-28 21.540 512,456 +2,800 0.04% 11,038,552
2018-03-01 2018-02-27 21.883 509,656 +1,680 0.04% 11,152,959
2018-02-26 2018-02-22 21.512 507,976 +2,800 0.04% 10,927,539
2018-02-22 2018-02-20 21.483 505,176 +1,401 0.04% 10,852,873
2018-02-21 2018-02-15 21.740 503,775 +2,100 0.04% 10,952,303
2018-02-08 2018-02-06 22.683 501,675 -9,101 0.04% 11,379,604
2018-02-02 2018-01-31 24.969 510,776 +1,820 0.04% 12,753,404
2018-02-01 2018-01-30 25.169 508,956 +3,500 0.04% 12,809,741
2018-01-31 2018-01-29 25.112 505,456 -2,800 0.04% 12,692,770
2018-01-29 2018-01-25 25.197 508,256 -3,500 0.04% 12,806,643
2018-01-26 2018-01-24 26.054 511,756 -7,701 0.04% 13,333,433
2018-01-24 2018-01-22 24.826 519,457 -1,400 0.04% 12,895,957
2018-01-23 2018-01-19 24.883 520,857 +2,660 0.04% 12,960,473
2018-01-22 2018-01-18 24.226 518,197 -6,581 0.04% 12,553,792
2018-01-19 2018-01-17 24.112 524,778 -9,101 0.04% 12,653,255
2018-01-17 2018-01-15 23.083 533,879 -6,300 0.04% 12,323,623
2018-01-08 2018-01-04 22.912 540,179 -14,002 0.05% 12,376,455
2018-01-04 2018-01-02 22.855 554,181 +21,002 0.05% 12,665,601
2017-12-19 2017-12-15 22.055 533,179 +2,101 0.04% 11,759,112
2017-12-06 2017-12-04 22.626 531,078 -700 0.04% 12,016,215
2017-12-01 2017-11-29 22.655 531,778 -14,002 0.04% 12,047,245
2017-11-28 2017-11-24 23.512 545,780 +14,002 0.05% 12,832,215
2017-11-27 2017-11-23 23.226 531,778 -18,062 0.04% 12,351,085
2017-11-24 2017-11-22 23.140 549,840 +14,001 0.05% 12,723,469
2017-11-23 2017-11-21 22.940 535,839 +7,001 0.04% 12,292,326
2017-11-17 2017-11-15 23.169 528,838 -7,001 0.04% 12,252,584
2017-11-13 2017-11-09 24.026 535,839 -14,001 0.04% 12,874,030
2017-11-09 2017-11-07 23.826 549,840 +16,101 0.05% 13,100,461
2017-11-08 2017-11-06 23.340 533,739 +4,901 0.04% 12,457,623
2017-11-06 2017-11-02 23.683 528,838 -14,002 0.04% 12,524,528
2017-11-03 2017-11-01 23.712 542,840 -7,000 0.05% 12,871,647
2017-11-02 2017-10-31 23.740 549,840 -7,001 0.05% 13,053,337
2017-10-24 2017-10-20 24.569 556,841 +14,001 0.05% 13,680,874
2017-10-23 2017-10-19 24.369 542,840 -14,001 0.05% 13,228,331
2017-10-20 2017-10-18 25.026 556,841 +14,001 0.05% 13,935,402
2017-10-18 2017-10-16 25.511 542,840 -14,001 0.05% 13,848,652
2017-10-17 2017-10-13 25.226 556,841 +11,901 0.05% 14,046,758
2017-10-13 2017-10-11 25.169 544,940 -420 0.05% 13,715,410
2017-10-12 2017-10-10 25.340 545,360 -1,680 0.05% 13,819,460
2017-10-11 2017-10-09 25.083 547,040 +7,001 0.05% 13,721,380
2017-10-10 2017-10-06 24.969 540,039 -14,002 0.05% 13,484,062
2017-10-09 2017-10-04 24.854 554,041 -21,702 0.05% 13,770,362
2017-10-06 2017-10-03 24.969 575,743 +21,702 0.05% 14,375,544
2017-09-29 2017-09-27 24.597 554,041 -3,500 0.05% 13,627,910
2017-09-27 2017-09-25 24.483 557,541 -3,081 0.05% 13,650,288
2017-09-25 2017-09-21 25.226 560,622 +12,602 0.05% 14,142,137
2017-09-22 2017-09-20 24.940 548,020 +1,400 0.05% 13,667,681
2017-09-21 2017-09-19 24.312 546,620 -2,100 0.05% 13,289,213
2017-09-20 2017-09-18 24.597 548,720 -15,542 0.05% 13,497,027
2017-09-19 2017-09-15 23.683 564,262 -20,302 0.05% 13,363,479
2017-09-18 2017-09-14 23.569 584,564 -14,002 0.05% 13,777,493
2017-09-15 2017-09-13 23.626 598,566 -2,100 0.05% 14,141,704
2017-09-14 2017-09-12 23.569 600,666 +2,100 0.05% 14,156,999
2017-09-12 2017-09-08 23.340 598,566 -16,102 0.05% 13,970,704
2017-09-11 2017-09-07 23.255 614,668 +30,104 0.05% 14,293,849
2017-09-08 2017-09-06 23.397 584,564 +7,000 0.05% 13,677,293
2017-09-05 2017-09-01 24.140 577,564 -36,404 0.05% 13,942,512
2017-09-01 2017-08-30 23.769 613,968 +14,002 0.05% 14,593,291
2017-08-31 2017-08-29 23.512 599,966 +14,002 0.05% 14,106,220
2017-08-30 2017-08-28 23.712 585,964 -2,801 0.05% 13,894,189
2017-08-29 2017-08-25 22.769 588,765 -7,001 0.05% 13,405,546
2017-08-28 2017-08-24 22.283 595,766 +4,901 0.05% 13,275,611
2017-08-25 2017-08-22 22.226 590,865 +1,400 0.05% 13,132,640
2017-08-22 2017-08-18 22.083 589,465 -6,301 0.05% 13,017,324
2017-08-21 2017-08-17 22.226 595,766 +14,002 0.05% 13,241,571
2017-08-18 2017-08-16 22.369 581,764 -7,001 0.05% 13,013,460
2017-08-16 2017-08-14 22.226 588,765 -140 0.05% 13,085,965
2017-08-15 2017-08-11 22.255 588,905 -25,903 0.05% 13,105,901
2017-08-10 2017-08-08 23.112 614,808 +14,002 0.05% 14,209,285
2017-08-07 2017-08-03 22.969 600,806 -700 0.05% 13,799,854
2017-08-04 2017-08-02 23.283 601,506 -3,501 0.05% 14,004,956
2017-08-03 2017-08-01 22.769 605,007 +2,101 0.05% 13,775,358
2017-07-24 2017-07-20 23.112 602,906 +14,001 0.05% 13,934,209
2017-07-21 2017-07-19 23.140 588,905 -14,001 0.05% 13,627,445
2017-07-19 2017-07-17 22.826 602,906 -4,341 0.05% 13,761,969
2017-07-17 2017-07-13 22.969 607,247 +4,901 0.05% 13,947,797
2017-07-14 2017-07-12 22.655 602,346 +17,502 0.05% 13,645,938
2017-07-12 2017-07-10 22.055 584,844 -1,961 0.05% 12,898,569
2017-07-07 2017-07-05 22.340 586,805 -2,800 0.05% 13,109,458
2017-07-05 2017-07-03 22.483 589,605 +2,100 0.05% 13,256,231
2017-07-03 2017-06-29 22.569 587,505 +1,401 0.05% 13,259,369
2017-06-30 2017-06-28 22.426 586,104 +1,960 0.05% 13,144,030
2017-06-28 2017-06-26 22.683 584,144 -8,121 0.05% 13,250,266
2017-06-26 2017-06-22 22.655 592,265 +10,921 0.05% 13,417,557
2017-06-23 2017-06-21 22.598 581,344 +3,500 0.05% 13,136,929
2017-06-06 2017-06-02 22.826 577,844 -2,800 0.05% 13,189,902
2017-06-05 2017-06-01 22.712 580,644 +2,800 0.05% 13,187,463
2017-06-02 2017-05-31 23.083 577,844 -2,800 0.05% 13,338,474
2017-06-01 2017-05-29 23.026 580,644 +9,801 0.05% 13,369,931
2017-05-31 2017-05-26 22.969 570,843 +1,400 0.05% 13,111,637
2017-05-24 2017-05-22 22.198 569,443 -1,540 0.05% 12,640,244
2017-05-23 2017-05-19 22.398 570,983 +1,400 0.05% 12,788,613
2017-05-16 2017-05-12 22.426 569,583 -10,781 0.05% 12,773,528
2017-05-12 2017-05-10 23.054 580,364 +12,315 0.05% 13,379,596
2017-05-09 2017-05-05 22.673 568,049 +2,731 0.05% 12,879,369
2017-05-08 2017-05-04 23.112 565,318 +2,049 0.05% 13,065,849
2017-05-02 2017-04-27 23.815 563,269 -4,370 0.05% 13,414,491
2017-04-28 2017-04-26 23.903 567,639 +8,466 0.05% 13,568,449
2017-04-27 2017-04-25 23.786 559,173 -273 0.05% 13,300,563
2017-04-21 2017-04-19 23.142 559,446 +1,366 0.05% 12,946,521
2017-04-11 2017-04-07 23.815 558,080 -3,414 0.05% 13,290,913
2017-04-10 2017-04-06 23.933 561,494 -273 0.05% 13,438,011
2017-04-07 2017-04-05 24.401 561,767 -1,366 0.05% 13,707,840
2017-04-05 2017-03-31 23.845 563,133 +3,414 0.05% 13,427,748
2017-04-03 2017-03-30 23.903 559,719 +1,365 0.05% 13,379,134
2017-03-31 2017-03-29 24.284 558,354 -3,413 0.05% 13,559,135
2017-03-30 2017-03-28 24.284 561,767 +1,365 0.05% 13,642,016
2017-03-28 2017-03-24 24.636 560,402 +5,462 0.05% 13,805,861
2017-03-22 2017-03-20 25.280 554,940 +3,414 0.05% 14,028,933
2017-03-20 2017-03-16 25.427 551,526 -2,731 0.05% 14,023,407
2017-03-17 2017-03-15 24.929 554,257 +546 0.05% 13,816,835
2017-03-15 2017-03-13 24.929 553,711 +9,012 0.05% 13,803,224
2017-03-06 2017-03-02 25.339 544,699 -2,731 0.05% 13,801,951
2017-02-28 2017-02-24 25.368 547,430 +6,145 0.05% 13,887,187
2017-02-27 2017-02-23 25.602 541,285 +2,731 0.05% 13,858,149
2017-02-23 2017-02-21 25.690 538,554 -3,414 0.05% 13,835,557
2017-02-22 2017-02-20 25.778 541,968 +6,828 0.05% 13,970,892
2017-02-21 2017-02-17 25.749 535,140 -10,924 0.05% 13,779,203
2017-02-20 2017-02-16 25.485 546,064 +2,048 0.05% 13,916,519
2017-02-17 2017-02-15 25.602 544,016 +2,048 0.05% 13,928,069
2017-02-15 2017-02-13 25.514 541,968 -1,365 0.05% 13,828,008
2017-02-13 2017-02-09 25.134 543,333 -956 0.05% 13,655,927
2017-02-10 2017-02-08 24.753 544,289 +4,370 0.05% 13,472,683
2017-02-09 2017-02-07 24.108 539,919 +682 0.05% 13,016,561
2017-02-08 2017-02-06 24.284 539,237 -6,827 0.05% 13,094,895
2017-02-07 2017-02-03 24.020 546,064 +6,827 0.05% 13,116,719
2017-01-12 2017-01-10 24.255 539,237 -273 0.05% 13,079,099
2017-01-11 2017-01-09 24.108 539,510 -682 0.05% 13,006,701
2016-12-28 2016-12-22 23.464 540,192 -137 0.05% 12,675,015
2016-12-22 2016-12-20 24.108 540,329 -273 0.05% 13,026,445
2016-12-19 2016-12-15 24.724 540,602 -1,366 0.05% 13,365,583
2016-12-15 2016-12-13 24.899 541,968 +6,828 0.05% 13,494,611
2016-12-14 2016-12-12 25.427 535,140 -4,779 0.05% 13,606,767
2016-12-12 2016-12-08 25.807 539,919 -1,639 0.05% 13,933,888
2016-12-09 2016-12-07 25.485 541,558 -1,365 0.05% 13,801,683
2016-12-07 2016-12-05 25.632 542,923 -1,366 0.05% 13,915,990
2016-12-05 2016-12-01 26.364 544,289 +4,097 0.05% 14,349,603
2016-12-02 2016-11-30 26.598 540,192 -2,049 0.05% 14,368,182
2016-11-30 2016-11-28 26.598 542,241 -546 0.05% 14,422,681
2016-11-29 2016-11-25 26.657 542,787 -2,048 0.05% 14,469,004
2016-11-28 2016-11-24 26.510 544,835 +1,502 0.05% 14,443,797
2016-11-25 2016-11-23 26.130 543,333 +1,365 0.05% 14,197,071
2016-11-24 2016-11-22 26.452 541,968 -3,413 0.05% 14,336,040
2016-11-23 2016-11-21 25.749 545,381 -3,414 0.05% 14,042,896
2016-11-22 2016-11-18 25.632 548,795 -410 0.05% 14,066,499
2016-11-21 2016-11-17 26.012 549,205 -4,779 0.05% 14,286,152
2016-11-18 2016-11-16 26.159 553,984 -10,241 0.05% 14,491,605
2016-11-17 2016-11-15 26.042 564,225 +2,048 0.05% 14,693,386
2016-11-16 2016-11-14 25.690 562,177 -2,731 0.05% 14,442,437
2016-11-15 2016-11-11 25.368 564,908 +1,366 0.05% 14,330,569
2016-11-14 2016-11-10 25.222 563,542 -3,414 0.05% 14,213,376
2016-11-11 2016-11-09 24.782 566,956 -1,366 0.05% 14,050,362
2016-11-07 2016-11-03 25.046 568,322 +2,049 0.05% 14,234,047
2016-11-02 2016-10-31 25.280 566,273 -1,366 0.05% 14,315,432
2016-10-31 2016-10-27 25.046 567,639 +3,414 0.05% 14,216,941
2016-10-28 2016-10-26 24.958 564,225 -1,366 0.05% 14,081,851
2016-10-26 2016-10-24 25.427 565,591 -4,096 0.05% 14,381,031
2016-10-20 2016-10-18 24.987 569,687 -3,414 0.05% 14,234,858
2016-10-19 2016-10-17 24.577 573,101 +8,193 0.05% 14,085,133
2016-10-13 2016-10-11 24.899 564,908 -1,502 0.05% 14,065,801
2016-10-11 2016-10-06 24.724 566,410 -1,366 0.05% 14,003,647
2016-10-05 2016-10-03 24.313 567,776 +1,366 0.05% 13,804,572
2016-09-28 2016-09-26 24.343 566,410 -1,366 0.05% 13,787,951
2016-09-26 2016-09-22 25.134 567,776 -16,112 0.05% 14,270,268
2016-09-20 2016-09-15 24.636 583,888 +2,731 0.05% 14,384,453
2016-09-19 2016-09-14 24.313 581,157 +4,233 0.05% 14,129,909
2016-09-15 2016-09-13 24.694 576,924 +3,413 0.05% 14,246,691
2016-09-14 2016-09-12 25.222 573,511 +1,093 0.05% 14,464,809
2016-09-13 2016-09-09 26.100 572,418 +683 0.05% 14,940,282
2016-09-07 2016-09-05 25.309 571,735 -1,776 0.05% 14,470,260
2016-09-05 2016-09-01 24.518 573,511 +4,097 0.05% 14,061,609
2016-09-02 2016-08-31 24.753 569,414 +1,365 0.05% 14,094,597
2016-09-01 2016-08-30 24.841 568,049 +956 0.05% 14,110,729
2016-08-31 2016-08-29 24.724 567,093 +683 0.05% 14,020,534
2016-08-30 2016-08-26 24.958 566,410 +1,365 0.05% 14,136,383
2016-08-24 2016-08-22 25.104 565,045 +3,414 0.05% 14,185,076
2016-08-23 2016-08-19 25.134 561,631 +410 0.05% 14,115,822
2016-08-22 2016-08-18 25.602 561,221 -20,483 0.05% 14,368,557
2016-08-19 2016-08-17 25.895 581,704 -10,241 0.05% 15,063,369
2016-08-18 2016-08-16 26.921 591,945 -3,414 0.05% 15,935,463
2016-08-17 2016-08-15 27.038 595,359 +31,407 0.05% 16,097,129
2016-08-16 2016-08-12 26.598 563,952 -25,945 0.05% 15,000,157
2016-08-15 2016-08-11 26.510 589,897 +20,619 0.05% 15,638,409
2016-08-11 2016-08-09 26.100 569,278 -682 0.05% 14,858,327
2016-08-10 2016-08-08 26.042 569,960 +5,462 0.05% 14,842,736
2016-08-05 2016-08-03 24.870 564,498 +1,365 0.05% 14,039,056
2016-08-03 2016-07-29 24.841 563,133 +8,193 0.05% 13,988,613
2016-08-01 2016-07-28 25.397 554,940 +683 0.05% 14,093,957
2016-07-29 2016-07-27 25.632 554,257 -2,048 0.05% 14,206,499
2016-07-27 2016-07-25 25.427 556,305 +1,911 0.05% 14,144,920
2016-07-26 2016-07-22 25.427 554,394 -5,462 0.05% 14,096,330
2016-07-22 2016-07-20 25.807 559,856 +13,655 0.05% 14,448,410
2016-07-15 2016-07-13 26.305 546,201 -2,048 0.05% 14,368,011
2016-07-14 2016-07-12 26.305 548,249 -6,145 0.05% 14,421,884
2016-07-12 2016-07-08 25.075 554,394 +2,731 0.05% 13,901,450
2016-07-11 2016-07-07 25.397 551,663 -3,413 0.05% 14,010,730
2016-07-08 2016-07-06 25.075 555,076 +2,048 0.05% 13,918,551
2016-07-07 2016-07-05 25.544 553,028 -2,048 0.05% 14,126,397
2016-07-06 2016-07-04 26.071 555,076 -6,828 0.05% 14,471,391
2016-07-05 2016-06-30 25.778 561,904 -2,048 0.05% 14,484,803
2016-07-04 2016-06-29 28.083 563,952 -11,607 0.05% 15,837,477
2016-06-30 2016-06-28 27.187 575,559 +30,477 0.05% 15,647,772
2016-06-29 2016-06-27 27.156 545,082 -1,295 0.05% 14,802,351
2016-06-28 2016-06-24 26.971 546,377 +12,947 0.05% 14,736,238
2016-06-24 2016-06-22 27.990 533,430 -6,473 0.05% 14,930,887
2016-06-23 2016-06-21 27.496 539,903 -3,237 0.05% 14,845,189
2016-06-22 2016-06-20 27.342 543,140 -1,295 0.05% 14,850,294
2016-06-20 2016-06-16 26.353 544,435 +1,295 0.05% 14,347,461
2016-06-17 2016-06-15 26.940 543,140 -1,295 0.05% 14,632,154
2016-06-10 2016-06-07 28.485 544,435 -647 0.05% 15,508,041
2016-06-07 2016-06-03 28.299 545,082 +8,027 0.05% 15,425,431
2016-06-06 2016-06-02 27.651 537,055 -2,589 0.05% 14,849,840
2016-06-02 2016-05-31 27.805 539,644 -10,358 0.05% 15,004,787
2016-06-01 2016-05-30 26.507 550,002 -130 0.05% 14,579,128
2016-05-31 2016-05-27 26.755 550,132 +8,416 0.05% 14,718,542
2016-05-27 2016-05-25 26.600 541,716 -5,308 0.05% 14,409,695
2016-05-26 2016-05-24 25.766 547,024 -6,474 0.05% 14,094,589
2016-05-25 2016-05-23 25.920 553,498 -1,295 0.05% 14,346,898
2016-05-19 2016-05-17 26.415 554,793 +6,474 0.05% 14,654,705
2016-05-18 2016-05-16 25.828 548,319 -7,121 0.05% 14,161,836
2016-05-12 2016-05-10 25.488 555,440 +1,295 0.05% 14,156,995
2016-05-11 2016-05-09 25.550 554,145 +1,294 0.05% 14,158,228
2016-05-10 2016-05-06 25.951 552,851 +1,295 0.05% 14,347,207
2016-05-09 2016-05-05 26.816 551,556 +4,532 0.05% 14,790,720
2016-05-06 2016-05-04 27.033 547,024 +1,294 0.05% 14,787,488
2016-05-05 2016-05-03 27.342 545,730 +1,295 0.05% 14,921,108
2016-04-28 2016-04-26 27.836 544,435 +6,474 0.05% 15,154,821
2016-04-27 2016-04-25 27.620 537,961 +12,429 0.05% 14,858,272
2016-04-22 2016-04-20 28.423 525,532 -3,237 0.05% 14,937,124
2016-04-21 2016-04-19 29.164 528,769 +6,474 0.05% 15,421,193
2016-04-20 2016-04-18 29.164 522,295 -6,474 0.05% 15,232,383
2016-04-19 2016-04-15 29.659 528,769 +2,072 0.05% 15,682,569
2016-04-18 2016-04-14 29.690 526,697 +12,947 0.05% 15,637,388
2016-04-15 2016-04-13 30.246 513,750 -20,068 0.05% 15,538,694
2016-04-13 2016-04-11 29.103 533,818 +6,474 0.05% 15,535,459
2016-04-06 2016-04-01 28.546 527,344 +906 0.05% 15,053,794
2016-04-05 2016-03-31 29.226 526,438 -648 0.05% 15,385,739
2016-03-30 2016-03-24 27.867 527,086 +648 0.05% 14,688,180
2016-03-24 2016-03-22 28.299 526,438 -3,237 0.05% 14,897,819
2016-03-23 2016-03-21 28.516 529,675 -8,416 0.05% 15,103,971
2016-03-22 2016-03-18 25.828 538,091 -4,531 0.05% 13,897,670
2016-03-21 2016-03-17 24.994 542,622 +5,179 0.05% 13,562,067
2016-03-14 2016-03-10 23.109 537,443 +3,236 0.05% 12,419,782
2016-03-11 2016-03-09 23.603 534,207 -2,589 0.05% 12,609,066
2016-03-10 2016-03-08 23.943 536,796 +2,589 0.05% 12,852,599
2016-03-09 2016-03-07 24.777 534,207 -6,473 0.05% 13,236,218
2016-03-07 2016-03-03 24.129 540,680 -5,179 0.05% 13,045,818
2016-03-04 2016-03-02 24.221 545,859 -9,452 0.05% 13,221,372
2016-03-02 2016-02-29 22.151 555,311 -3,237 0.05% 12,300,858
2016-03-01 2016-02-26 22.151 558,548 +2,590 0.05% 12,372,562
2016-02-29 2016-02-25 21.719 555,958 +19,421 0.05% 12,074,726
2016-02-25 2016-02-23 23.572 536,537 +7,768 0.05% 12,647,486
2016-02-22 2016-02-18 24.190 528,769 -1,035 0.05% 12,791,095
2016-02-18 2016-02-16 23.696 529,804 -6,474 0.05% 12,554,244
2016-02-17 2016-02-15 23.047 536,278 -15,537 0.05% 12,359,724
2016-02-16 2016-02-12 21.966 551,815 +15,537 0.05% 12,121,129
2016-02-05 2016-02-03 22.707 536,278 -2,331 0.05% 12,177,477
2016-02-03 2016-02-01 23.542 538,609 -19,421 0.05% 12,679,688
2016-02-02 2016-01-29 24.036 558,030 +4,273 0.05% 13,412,728
2016-01-29 2016-01-27 23.263 553,757 +1,295 0.05% 12,882,323
2016-01-27 2016-01-25 25.364 552,462 -130 0.05% 14,012,820
2016-01-25 2016-01-21 24.067 552,592 -3,237 0.05% 13,299,093
2016-01-21 2016-01-19 26.137 555,829 -1,294 0.05% 14,527,522
2016-01-20 2016-01-18 25.426 557,123 +1,294 0.05% 14,165,467
2016-01-19 2016-01-15 25.673 555,829 -3,236 0.05% 14,269,942
2016-01-12 2016-01-08 26.847 559,065 +3,236 0.05% 15,009,356
2016-01-11 2016-01-07 26.477 555,829 +7,121 0.05% 14,716,414
2016-01-08 2016-01-06 28.917 548,708 +6,474 0.05% 15,867,084
2016-01-07 2016-01-05 29.751 542,234 -4,143 0.05% 16,132,178
2016-01-06 2016-01-04 29.535 546,377 -647 0.05% 16,137,278
2016-01-05 2015-12-31 30.060 547,024 -648 0.05% 16,443,687
2015-12-30 2015-12-28 30.585 547,672 -6,473 0.05% 16,750,806
2015-12-29 2015-12-24 30.972 554,145 -130 0.05% 17,162,786
2015-12-22 2015-12-18 29.813 554,275 +2,590 0.05% 16,524,662
2015-12-21 2015-12-17 30.972 551,685 -5,179 0.05% 17,086,596
2015-12-18 2015-12-16 30.431 556,864 -3,885 0.05% 16,945,928
2015-12-17 2015-12-15 30.277 560,749 +130 0.05% 16,977,532
2015-12-16 2015-12-14 30.246 560,619 -3,237 0.05% 16,956,276
2015-12-15 2015-12-11 29.411 563,856 +10,358 0.05% 16,583,841
2015-12-14 2015-12-10 29.411 553,498 -130 0.05% 16,279,197
2015-12-10 2015-12-08 30.277 553,628 -25,894 0.05% 16,761,933
2015-12-08 2015-12-04 30.585 579,522 -8,675 0.05% 17,724,953
2015-12-04 2015-12-02 30.215 588,197 -906 0.05% 17,772,218
2015-11-30 2015-11-26 30.029 589,103 -9,711 0.05% 17,690,393
2015-11-27 2015-11-25 30.060 598,814 +5,827 0.05% 18,000,508
2015-11-26 2015-11-24 29.164 592,987 -648 0.05% 17,294,067
2015-11-25 2015-11-23 28.670 593,635 -1,683 0.05% 17,019,526
2015-11-17 2015-11-13 28.361 595,318 -14,889 0.05% 16,883,857
2015-11-16 2015-11-12 27.651 610,207 +647 0.06% 16,872,530
2015-11-13 2015-11-11 27.620 609,560 -647 0.06% 16,835,808
2015-11-12 2015-11-10 27.125 610,207 +5,179 0.06% 16,552,046
2015-11-11 2015-11-09 27.403 605,028 -6,992 0.05% 16,579,792
2015-11-10 2015-11-06 26.724 612,020 +3,884 0.06% 16,355,420
2015-11-09 2015-11-05 26.137 608,136 -56,321 0.06% 15,894,653
2015-11-06 2015-11-04 25.272 664,457 -3,884 0.06% 16,791,913
2015-11-02 2015-10-29 23.758 668,341 +3,237 0.06% 15,878,315
2015-10-29 2015-10-27 24.468 665,104 -1,554 0.06% 16,274,015
2015-10-26 2015-10-22 23.634 666,658 +3,884 0.06% 15,755,947
2015-10-22 2015-10-19 24.221 662,774 -1,942 0.06% 16,053,196
2015-10-20 2015-10-16 24.159 664,716 -16,831 0.06% 16,059,162
2015-10-19 2015-10-15 23.665 681,547 +3,237 0.06% 16,128,893
2015-10-16 2015-10-14 23.078 678,310 +3,237 0.06% 15,654,125
2015-10-15 2015-10-13 23.325 675,073 +9,710 0.06% 15,746,269
2015-10-13 2015-10-09 23.171 665,363 -777 0.06% 15,417,001
2015-10-12 2015-10-08 23.356 666,140 -1,295 0.06% 15,558,484
2015-10-09 2015-10-07 23.727 667,435 -6,473 0.06% 15,836,171
2015-10-07 2015-10-05 22.800 673,908 -1,942 0.06% 15,365,155
2015-10-02 2015-09-29 21.410 675,850 -3,237 0.06% 14,469,833
2015-09-30 2015-09-25 21.503 679,087 -1,554 0.06% 14,602,077
2015-09-29 2015-09-24 21.163 680,641 +3,237 0.06% 14,404,184
2015-09-25 2015-09-23 21.533 677,404 +647 0.06% 14,586,816
2015-09-24 2015-09-22 22.028 676,757 -1,942 0.06% 14,907,412
2015-09-23 2015-09-21 22.924 678,699 +1,554 0.06% 15,558,263
2015-09-22 2015-09-18 23.850 677,145 +1,295 0.06% 16,150,239
2015-09-21 2015-09-17 23.820 675,850 -14,890 0.06% 16,098,473
2015-09-18 2015-09-16 22.924 690,740 +3,237 0.06% 15,834,286
2015-09-17 2015-09-15 23.078 687,503 -3,237 0.06% 15,866,282
2015-09-16 2015-09-14 23.542 690,740 -3,237 0.06% 16,261,086
2015-09-14 2015-09-10 24.036 693,977 -17,478 0.06% 16,680,331
2015-09-11 2015-09-09 24.159 711,455 -1,554 0.06% 17,188,349
2015-09-10 2015-09-08 22.707 713,009 +1,942 0.06% 16,190,577
2015-09-09 2015-09-07 20.977 711,067 +647 0.06% 14,916,271
2015-09-02 2015-08-31 20.514 710,420 -5,179 0.06% 14,573,479
2015-09-01 2015-08-28 20.885 715,599 -13,724 0.06% 14,945,017
2015-08-31 2015-08-27 20.236 729,323 -3,107 0.07% 14,758,465
2015-08-28 2015-08-26 18.598 732,430 -38,324 0.07% 13,622,054
2015-08-27 2015-08-25 17.826 770,754 -1,942 0.07% 13,739,521
2015-08-26 2015-08-24 17.146 772,696 +13,724 0.07% 13,248,955
2015-08-25 2015-08-21 20.545 758,972 -47,387 0.07% 15,592,917
2015-08-24 2015-08-20 21.904 806,359 -8,805 0.07% 17,662,601
2015-08-21 2015-08-19 22.646 815,164 +5,179 0.07% 18,459,883
2015-08-20 2015-08-18 22.893 809,985 -69,915 0.07% 18,542,794
2015-08-19 2015-08-17 23.140 879,900 -1,295 0.08% 20,360,813
2015-08-17 2015-08-13 23.140 881,195 +58,910 0.08% 20,390,779
2015-08-14 2015-08-12 22.893 822,285 -1,294 0.07% 18,824,375
2015-08-13 2015-08-11 22.924 823,579 -648 0.07% 18,879,442
2015-08-12 2015-08-10 23.603 824,227 -48,293 0.07% 19,454,505
2015-08-11 2015-08-07 22.862 872,520 -324,331 0.08% 19,947,437
2015-08-10 2015-08-06 22.924 1,196,851 -1,553 0.11% 27,436,201
2015-08-07 2015-08-05 23.016 1,198,404 +13,853 0.11% 27,582,873
2015-08-05 2015-08-03 22.955 1,184,551 +170,128 0.11% 27,190,836
2015-08-04 2015-07-31 23.263 1,014,423 -20,586 0.09% 23,599,024
2015-08-03 2015-07-30 23.325 1,035,009 -118,856 0.09% 24,141,878
2015-07-31 2015-07-29 22.862 1,153,865 -34,440 0.10% 26,379,509
2015-07-30 2015-07-28 22.120 1,188,305 +195,763 0.11% 26,285,784
2015-07-29 2015-07-27 23.449 992,542 +4,273 0.09% 23,273,980
2015-07-28 2015-07-24 25.642 988,269 +647 0.09% 25,341,554
2015-07-27 2015-07-23 26.198 987,622 -259 0.09% 25,874,180
2015-07-24 2015-07-22 25.488 987,881 +1,942 0.09% 25,179,005
2015-07-23 2015-07-21 26.415 985,939 +648 0.09% 26,043,308
2015-07-22 2015-07-20 26.384 985,291 +193,562 0.09% 25,995,751
2015-07-21 2015-07-17 26.538 791,729 -109,664 0.07% 21,011,144
2015-07-20 2015-07-16 25.179 901,393 +108,758 0.08% 22,696,128
2015-07-17 2015-07-15 24.932 792,635 +7,121 0.07% 19,761,812
2015-07-16 2015-07-14 26.260 785,514 -22,658 0.07% 20,627,796
2015-07-15 2015-07-13 26.785 808,172 -20,975 0.07% 21,647,257
2015-07-14 2015-07-10 26.198 829,147 -3,236 0.08% 21,722,378
2015-07-13 2015-07-09 24.530 832,383 -5,697 0.08% 20,418,493
2015-07-10 2015-07-08 20.946 838,080 +38,453 0.08% 17,554,770
2015-07-09 2015-07-07 22.090 799,627 +2,201 0.07% 17,663,366
2015-07-08 2015-07-06 24.067 797,426 +43,503 0.07% 19,191,452
2015-07-07 2015-07-03 29.411 753,923 -16,184 0.07% 22,173,994
2015-07-06 2015-07-02 30.894 770,107 +10,876 0.07% 23,792,006
2015-07-03 2015-06-30 30.802 759,231 +3,237 0.07% 23,385,630
2015-07-02 2015-06-29 29.813 755,994 +27,837 0.07% 22,538,533
2015-06-30 2015-06-26 31.976 728,157 -17,609 0.07% 23,283,344
2015-06-29 2015-06-25 33.057 745,766 +1,036 0.07% 24,652,805
2015-06-26 2015-06-24 33.366 744,730 -15,925 0.07% 24,848,638
2015-06-25 2015-06-23 32.980 760,655 -2,719 0.07% 25,086,241
2015-06-24 2015-06-22 31.744 763,374 +18,256 0.07% 24,232,553
2015-06-23 2015-06-19 32.825 745,118 +1,294 0.07% 24,458,734
2015-06-22 2015-06-18 34.061 743,824 +6,085 0.07% 25,335,458
2015-06-19 2015-06-17 34.525 737,739 -11,652 0.07% 25,470,077
2015-06-18 2015-06-16 35.142 749,391 +647 0.07% 26,335,396
2015-06-17 2015-06-15 35.915 748,744 -17,220 0.07% 26,890,959
2015-06-16 2015-06-12 36.455 765,964 +34,311 0.07% 27,923,532
2015-06-15 2015-06-11 35.529 731,653 +3,107 0.07% 25,994,590
2015-06-12 2015-06-10 36.146 728,546 -4,014 0.07% 26,334,363
2015-06-11 2015-06-09 36.687 732,560 +13,595 0.07% 26,875,515
2015-06-10 2015-06-08 38.077 718,965 -5,956 0.07% 27,376,294
2015-06-08 2015-06-04 37.923 724,921 -2,589 0.07% 27,491,103
2015-06-05 2015-06-03 38.541 727,510 -130 0.07% 28,038,805
2015-06-04 2015-06-02 39.004 727,640 -6,214 0.07% 28,381,016
2015-06-03 2015-06-01 39.390 733,854 +4,272 0.07% 28,906,788
2015-06-02 2015-05-29 40.626 729,582 -29,779 0.07% 29,640,112
2015-06-01 2015-05-28 39.159 759,361 -133,486 0.07% 29,735,568
2015-05-29 2015-05-27 40.472 892,847 -4,920 0.08% 36,135,022
2015-05-28 2015-05-26 40.472 897,767 -281,216 0.08% 36,334,142
2015-05-27 2015-05-22 39.777 1,178,983 -70,304 0.11% 46,895,888
2015-05-26 2015-05-21 39.313 1,249,287 +77,295 0.11% 49,113,399
2015-05-22 2015-05-20 39.313 1,171,992 -24,988 0.11% 46,074,690
2015-05-21 2015-05-19 39.313 1,196,980 -208,840 0.11% 47,057,047
2015-05-20 2015-05-18 38.309 1,405,820 +2,589 0.13% 53,855,664
2015-05-19 2015-05-15 38.772 1,403,231 -8,157 0.13% 54,406,762
2015-05-18 2015-05-14 39.159 1,411,388 +28,096 0.13% 55,268,079
2015-05-15 2015-05-13 39.545 1,383,292 +208,711 0.13% 54,702,077
2015-05-14 2015-05-12 38.386 1,174,581 +9,192 0.11% 45,087,832
2015-05-13 2015-05-11 37.537 1,165,389 -1,553 0.11% 43,744,874
2015-05-12 2015-05-08 37.073 1,166,942 +12,947 0.11% 43,262,389
2015-05-11 2015-05-07 36.378 1,153,995 +6,603 0.10% 41,980,231
2015-05-08 2015-05-06 36.996 1,147,392 +15,666 0.10% 42,448,986
2015-05-07 2015-05-05 37.305 1,131,726 -55,026 0.10% 42,219,046
2015-05-06 2015-05-04 38.000 1,186,752 -15,795 0.11% 45,096,731
2015-05-05 2015-04-30 37.923 1,202,547 +6,344 0.11% 45,604,063
2015-05-04 2015-04-29 38.386 1,196,203 +161,582 0.11% 45,917,820
2015-04-30 2015-04-28 38.232 1,034,621 +58,522 0.09% 39,555,464
2015-04-29 2015-04-27 38.386 976,099 +29,261 0.09% 37,468,840
2015-04-28 2015-04-24 38.618 946,838 -8,804 0.09% 36,565,008
2015-04-27 2015-04-23 38.850 955,642 -114,325 0.09% 37,126,431
2015-04-24 2015-04-22 39.622 1,069,967 +30,426 0.10% 42,394,326
2015-04-23 2015-04-21 38.155 1,039,541 -18,255 0.09% 39,663,274
2015-04-22 2015-04-20 36.996 1,057,796 +53,602 0.10% 39,134,287
2015-04-21 2015-04-17 39.081 1,004,194 +84,028 0.09% 39,245,343
2015-04-20 2015-04-16 39.313 920,166 +79,237 0.08% 36,174,618
2015-04-17 2015-04-15 38.309 840,929 +45,834 0.09% 32,215,212
2015-04-16 2015-04-14 39.545 795,095 -45,575 0.08% 31,441,914
2015-04-15 2015-04-13 40.935 840,670 -74,317 0.09% 34,412,911
2015-04-14 2015-04-10 39.236 914,987 0.10% 35,900,345

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