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: KWONG FAT HONG (SECURITIES) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.160 0 +0
2025-10-13 2025-10-09 15.320 0 +0
2025-10-10 2025-10-08 15.390 0 +0
2025-10-09 2025-10-06 15.420 0 +0
2025-10-08 2025-10-03 15.580 0 +0
2025-10-06 2025-10-02 15.810 0 +0
2025-10-03 2025-09-30 16.130 0 +0
2025-10-02 2025-09-29 15.700 0 +0
2025-09-30 2025-09-26 15.160 0 +0
2025-09-29 2025-09-25 14.750 0 +0
2025-09-26 2025-09-24 14.980 0 +0
2025-09-25 2025-09-23 14.700 0 +0
2025-09-24 2025-09-22 14.860 0 +0
2025-09-23 2025-09-19 15.290 0 +0
2025-09-22 2025-09-18 15.080 0 +0
2025-09-19 2025-09-17 15.348 0 +0
2025-09-18 2025-09-16 15.298 0 +0
2025-09-17 2025-09-15 15.881 0 +0
2025-09-16 2025-09-12 15.670 0 +0
2025-09-15 2025-09-11 14.996 0 +0
2025-09-12 2025-09-10 14.312 0 +0
2025-09-11 2025-09-09 14.282 0 +0
2025-09-10 2025-09-08 14.091 0 +0
2025-09-09 2025-09-05 14.383 0 +0
2025-09-08 2025-09-04 14.282 0 +0
2025-09-05 2025-09-03 14.775 0 +0
2025-09-04 2025-09-02 16.203 0 +0
2025-09-03 2025-09-01 16.646 0 +0
2025-09-02 2025-08-29 16.615 0 +0
2025-09-01 2025-08-28 16.203 0 +0
2025-08-29 2025-08-27 15.922 0 +0
2025-08-28 2025-08-26 16.274 0 +0
2025-08-27 2025-08-25 16.595 0 +0
2025-08-26 2025-08-22 16.555 0 +0
2025-08-25 2025-08-21 15.952 0 +0
2025-08-22 2025-08-20 16.002 0 +0
2025-08-21 2025-08-19 15.942 0 +0
2025-08-20 2025-08-18 16.917 0 +0
2025-08-19 2025-08-15 16.455 0 +0
2025-08-18 2025-08-14 16.203 0 +0
2025-08-15 2025-08-13 16.716 0 +0
2025-08-14 2025-08-12 16.374 0 +0
2025-08-13 2025-08-11 16.535 0 +0
2025-08-12 2025-08-08 16.766 0 +0
2025-08-11 2025-08-07 17.219 0 +0
2025-08-08 2025-08-06 17.903 0 +0
2025-08-07 2025-08-05 16.615 0 +0
2025-08-06 2025-08-04 16.193 0 +0
2025-08-05 2025-08-01 15.087 0 +0
2025-08-04 2025-07-31 15.449 0 +0
2025-08-01 2025-07-30 15.851 0 +0
2025-07-31 2025-07-29 16.092 0 +0
2025-07-30 2025-07-28 15.288 0 +0
2025-07-29 2025-07-25 15.368 0 +0
2025-07-28 2025-07-24 15.248 0 +0
2025-07-25 2025-07-23 14.523 0 +0
2025-07-24 2025-07-22 15.167 0 +0
2025-07-23 2025-07-21 15.127 0 +0
2025-07-22 2025-07-18 15.268 0 +0
2025-07-21 2025-07-17 15.328 0 +0
2025-07-18 2025-07-16 14.966 0 +0
2025-07-17 2025-07-15 15.026 0 +0
2025-07-16 2025-07-14 15.489 0 +0
2025-07-15 2025-07-11 14.926 0 +0
2025-07-14 2025-07-10 14.182 0 +0
2025-07-11 2025-07-09 13.659 0 +0
2025-07-10 2025-07-08 13.357 0 +0
2025-07-09 2025-07-07 13.457 0 +0
2025-07-08 2025-07-04 13.296 0 +0
2025-07-07 2025-07-03 13.437 0 +0
2025-07-04 2025-07-02 13.417 0 +0
2025-07-03 2025-06-30 14.021 0 +0
2025-07-02 2025-06-27 13.759 0 +0
2025-06-30 2025-06-26 13.518 0 +0
2025-06-27 2025-06-25 12.733 0 +0
2025-06-26 2025-06-24 12.250 0 +0
2025-06-25 2025-06-23 12.612 0 +0
2025-06-24 2025-06-20 12.431 0 +0
2025-06-23 2025-06-19 12.452 0 +0
2025-06-20 2025-06-18 13.337 0 +0
2025-06-19 2025-06-17 13.256 0 +0
2025-06-18 2025-06-16 13.296 0 +0
2025-06-17 2025-06-13 13.357 0 +0
2025-06-16 2025-06-12 12.934 0 +0
2025-06-13 2025-06-11 13.095 0 +0
2025-06-12 2025-06-10 13.437 0 +0
2025-06-11 2025-06-09 13.578 0 +0
2025-06-10 2025-06-06 12.794 0 +0
2025-06-09 2025-06-05 13.115 0 +0
2025-06-06 2025-06-04 13.236 0 +0
2025-06-05 2025-06-03 12.331 0 +0
2025-06-04 2025-06-02 11.949 0 +0
2025-06-03 2025-05-30 12.250 0 +0
2025-06-02 2025-05-29 11.905 0 +0
2025-05-30 2025-05-28 11.743 0 +0
2025-05-29 2025-05-27 11.277 0 +0
2025-05-28 2025-05-26 11.358 0 +0
2025-05-27 2025-05-23 10.711 0 +0
2025-05-26 2025-05-22 10.609 0 +0
2025-05-23 2025-05-21 10.933 0 +0
2025-05-22 2025-05-20 10.974 0 +0
2025-05-21 2025-05-19 11.176 0 +0
2025-05-20 2025-05-16 10.933 0 +0
2025-05-19 2025-05-15 10.609 0 +0
2025-05-16 2025-05-14 10.670 0 +0
2025-05-15 2025-05-13 10.832 0 +0
2025-05-14 2025-05-12 11.035 0 +0
2025-05-13 2025-05-09 10.589 0 +0
2025-05-12 2025-05-08 11.055 0 +0
2025-05-09 2025-05-07 10.427 0 +0
2025-05-08 2025-05-06 9.840 0 +0
2025-05-07 2025-05-02 9.678 0 +0
2025-05-06 2025-04-30 9.718 0 +0
2025-05-02 2025-04-29 9.668 0 +0
2025-04-30 2025-04-28 9.222 0 +0
2025-04-29 2025-04-25 9.293 0 +0
2025-04-28 2025-04-24 9.233 0 +0
2025-04-25 2025-04-23 9.435 0 +0
2025-04-24 2025-04-22 9.395 0 +0
2025-04-23 2025-04-17 9.546 0 +0
2025-04-22 2025-04-16 9.587 0 +0
2025-04-17 2025-04-15 9.546 0 +0
2025-04-16 2025-04-14 9.759 0 +0
2025-04-15 2025-04-11 9.648 0 +0
2025-04-14 2025-04-10 9.445 0 +0
2025-04-11 2025-04-09 9.678 0 +0
2025-04-10 2025-04-08 8.352 0 +0
2025-04-09 2025-04-07 7.714 0 +0
2025-04-08 2025-04-03 9.820 0 +0
2025-04-07 2025-04-02 9.982 0 +0
2025-04-03 2025-04-01 10.042 0 +0
2025-04-02 2025-03-31 9.769 0 +0
2025-04-01 2025-03-28 10.022 0 +0
2025-03-31 2025-03-27 10.093 0 +0
2025-03-28 2025-03-26 10.326 0 +0
2025-03-27 2025-03-25 10.427 0 +0
2025-03-26 2025-03-24 10.731 0 +0
2025-03-25 2025-03-21 10.751 0 +0
2025-03-24 2025-03-20 10.771 0 +0
2025-03-21 2025-03-19 10.549 0 +0
2025-03-20 2025-03-18 10.650 0 +0
2025-03-19 2025-03-17 10.873 0 +0
2025-03-18 2025-03-14 10.974 0 +0
2025-03-17 2025-03-13 10.893 0 +0
2025-03-14 2025-03-12 10.528 0 +0
2025-03-13 2025-03-11 10.630 0 +0
2025-03-12 2025-03-10 10.528 0 +0
2025-03-11 2025-03-07 9.718 0 +0
2025-03-10 2025-03-06 9.476 0 +0
2025-03-07 2025-03-05 9.557 0 +0
2025-03-06 2025-03-04 9.496 0 +0
2025-03-05 2025-03-03 9.222 0 +0
2025-03-04 2025-02-28 9.030 0 +0
2025-03-03 2025-02-27 9.212 0 +0
2025-02-28 2025-02-26 9.111 0 +0
2025-02-27 2025-02-25 8.919 0 +0
2025-02-26 2025-02-24 9.233 0 +0
2025-02-25 2025-02-21 9.314 0 +0
2025-02-24 2025-02-20 9.364 0 +0
2025-02-21 2025-02-19 9.445 0 +0
2025-02-20 2025-02-18 9.374 0 +0
2025-02-19 2025-02-17 9.273 0 +0
2025-02-18 2025-02-14 9.162 0 +0
2025-02-17 2025-02-13 9.060 0 +0
2025-02-14 2025-02-12 8.990 0 +0
2025-02-13 2025-02-11 8.990 0 +0
2025-02-12 2025-02-10 9.303 0 +0
2025-02-11 2025-02-07 9.354 0 +0
2025-02-10 2025-02-06 9.384 0 +0
2025-02-07 2025-02-05 9.222 0 +0
2025-02-06 2025-02-04 9.435 0 +0
2025-02-05 2025-02-03 9.293 0 +0
2025-02-04 2025-01-28 9.222 0 +0
2025-02-03 2025-01-24 10.083 0 +0
2025-01-27 2025-01-23 10.093 0 +0
2025-01-24 2025-01-22 10.042 0 +0
2025-01-23 2025-01-21 9.941 0 +0
2025-01-22 2025-01-20 10.002 0 +0
2025-01-21 2025-01-17 10.073 0 +0
2025-01-20 2025-01-16 9.830 0 +0
2025-01-17 2025-01-15 9.708 0 +0
2025-01-16 2025-01-14 10.053 0 +0
2025-01-15 2025-01-13 9.931 0 +0
2025-01-14 2025-01-10 10.164 0 +0
2025-01-13 2025-01-09 10.427 0 +0
2025-01-10 2025-01-08 10.549 0 +0
2025-01-09 2025-01-07 10.609 0 +0
2025-01-08 2025-01-06 10.447 0 +0
2025-01-07 2025-01-03 10.508 0 +0
2025-01-06 2025-01-02 10.913 0 +0
2025-01-03 2024-12-31 11.480 0 +0
2025-01-02 2024-12-27 11.379 0 +0
2024-12-30 2024-12-24 11.196 0 +0
2024-12-27 2024-12-20 11.055 0 +0
2024-12-23 2024-12-19 11.095 0 +0
2024-12-20 2024-12-18 11.298 0 +0
2024-12-19 2024-12-17 11.196 0 +0
2024-12-18 2024-12-16 10.630 0 +0
2024-12-17 2024-12-13 10.630 0 +0
2024-12-16 2024-12-12 10.994 0 +0
2024-12-13 2024-12-11 10.771 0 +0
2024-12-12 2024-12-10 10.609 0 +0
2024-12-11 2024-12-09 10.812 0 +0
2024-12-10 2024-12-06 10.609 0 +0
2024-12-09 2024-12-05 10.468 0 +0
2024-12-06 2024-12-04 10.447 0 +0
2024-12-05 2024-12-03 10.528 0 +0
2024-12-04 2024-12-02 10.731 0 +0
2024-12-03 2024-11-29 10.650 0 +0
2024-12-02 2024-11-28 10.326 0 +0
2024-11-29 2024-11-27 10.528 0 +0
2024-11-28 2024-11-26 10.225 0 +0
2024-11-27 2024-11-25 10.589 0 +0
2024-11-26 2024-11-22 10.994 0 +0
2024-11-25 2024-11-21 11.358 0 +0
2024-11-22 2024-11-20 11.662 0 +0
2024-11-21 2024-11-19 11.703 0 +0
2024-11-20 2024-11-18 11.581 0 +0
2024-11-19 2024-11-15 11.581 0 +0
2024-11-18 2024-11-14 11.682 0 +0
2024-11-15 2024-11-13 12.290 0 +0
2024-11-14 2024-11-12 11.622 0 +0
2024-11-13 2024-11-11 12.027 0 +0
2024-11-12 2024-11-08 12.270 0 +0
2024-11-11 2024-11-07 12.533 0 +0
2024-11-08 2024-11-06 12.391 0 +0
2024-11-07 2024-11-05 12.634 0 +0
2024-11-06 2024-11-04 11.885 0 +0
2024-11-05 2024-11-01 11.824 0 +0
2024-11-04 2024-10-31 11.885 0 +0
2024-11-01 2024-10-30 12.128 0 +0
2024-10-31 2024-10-29 12.533 0 +0
2024-10-30 2024-10-28 12.492 0 +0
2024-10-29 2024-10-25 12.756 0 +0
2024-10-28 2024-10-24 12.513 0 +0
2024-10-25 2024-10-23 12.695 0 +0
2024-10-24 2024-10-22 12.533 0 +0
2024-10-23 2024-10-21 12.128 0 +0
2024-10-22 2024-10-18 12.229 0 +0
2024-10-21 2024-10-17 11.966 0 +0
2024-10-18 2024-10-16 12.351 0 +0
2024-10-17 2024-10-15 12.756 0 +0
2024-10-16 2024-10-14 13.201 0 +0
2024-10-15 2024-10-10 12.978 0 +0
2024-10-14 2024-10-09 13.127 0 +0
2024-10-10 2024-10-08 14.040 0 +0
2024-10-09 2024-10-07 15.338 0 +0
2024-10-08 2024-10-04 14.202 0 +0
2024-10-07 2024-10-03 13.127 0 +0
2024-10-04 2024-10-02 13.289 0 +0
2024-10-03 2024-09-30 13.390 0 +0
2024-10-02 2024-09-27 12.985 0 +0
2024-09-30 2024-09-26 12.498 0 +0
2024-09-27 2024-09-25 12.254 0 +0
2024-09-26 2024-09-24 12.234 0 +0
2024-09-25 2024-09-23 12.437 0 +0
2024-09-24 2024-09-20 12.376 0 +0
2024-09-23 2024-09-19 13.045 0 +0
2024-09-20 2024-09-17 13.898 0 +0
2024-09-19 2024-09-16 13.999 0 +0
2024-09-17 2024-09-13 13.796 0 +0
2024-09-16 2024-09-12 13.492 0 +0
2024-09-13 2024-09-11 13.370 0 +0
2024-09-12 2024-09-10 13.532 0 +0
2024-09-11 2024-09-09 13.573 0 +0
2024-09-10 2024-09-05 13.390 0 +0
2024-09-09 2024-09-04 13.492 0 +0
2024-09-05 2024-09-03 13.492 0 +0
2024-09-04 2024-09-02 13.573 0 +0
2024-09-03 2024-08-30 14.060 0 +0
2024-09-02 2024-08-29 14.466 0 +0
2024-08-30 2024-08-28 14.445 0 +0
2024-08-29 2024-08-27 14.608 0 +0
2024-08-28 2024-08-26 14.587 0 +0
2024-08-27 2024-08-23 14.263 0 +0
2024-08-26 2024-08-22 14.587 0 +0
2024-08-23 2024-08-21 15.054 0 +0
2024-08-22 2024-08-20 14.993 0 +0
2024-08-21 2024-08-19 15.581 0 +0
2024-08-20 2024-08-16 15.561 0 +0
2024-08-19 2024-08-15 15.419 0 +0
2024-08-16 2024-08-14 15.196 0 +0
2024-08-15 2024-08-13 15.237 0 +0
2024-08-14 2024-08-12 15.054 0 +0
2024-08-13 2024-08-09 14.851 0 +0
2024-08-12 2024-08-08 14.689 0 +0
2024-08-09 2024-08-07 14.953 0 +0
2024-08-08 2024-08-06 14.851 0 +0
2024-08-07 2024-08-05 14.871 0 +0
2024-08-06 2024-08-02 16.616 0 +0
2024-08-05 2024-08-01 16.839 0 +0
2024-08-02 2024-07-31 16.048 0 +0
2024-08-01 2024-07-30 15.825 0 +0
2024-07-31 2024-07-29 16.312 0 +0
2024-07-30 2024-07-26 15.845 0 +0
2024-07-29 2024-07-25 15.926 0 +0
2024-07-26 2024-07-24 16.636 0 +0
2024-07-25 2024-07-23 16.616 0 +0
2024-07-24 2024-07-22 16.535 0 +0
2024-07-23 2024-07-19 16.068 0 +0
2024-07-22 2024-07-18 16.231 0 +0
2024-07-19 2024-07-17 16.718 0 +0
2024-07-18 2024-07-16 17.854 0 +0
2024-07-17 2024-07-15 18.219 0 +0
2024-07-16 2024-07-12 18.036 0 +0
2024-07-15 2024-07-11 18.158 0 +0
2024-07-12 2024-07-10 17.955 0 +0
2024-07-11 2024-07-09 18.706 0 +0
2024-07-10 2024-07-08 17.752 0 +0
2024-07-09 2024-07-05 17.712 0 +0
2024-07-08 2024-07-04 17.590 0 +0
2024-07-05 2024-07-03 17.529 0 +0
2024-07-04 2024-07-02 17.144 0 +0
2024-07-03 2024-06-28 17.854 0 +0
2024-07-02 2024-06-27 16.434 0 +0
2024-06-28 2024-06-26 15.947 0 +0
2024-06-27 2024-06-25 16.109 0 +0
2024-06-26 2024-06-24 16.839 0 +0
2024-06-25 2024-06-21 17.468 0 +0
2024-06-24 2024-06-20 16.636 0 +0
2024-06-21 2024-06-19 15.764 0 +0
2024-06-20 2024-06-18 15.439 0 +0
2024-06-19 2024-06-17 15.257 0 +0
2024-06-18 2024-06-14 15.663 0 +0
2024-06-17 2024-06-13 15.379 0 +0
2024-06-14 2024-06-12 14.993 0 +0
2024-06-13 2024-06-11 15.480 0 +0
2024-06-12 2024-06-07 15.683 0 +0
2024-06-11 2024-06-06 15.602 0 +0
2024-06-07 2024-06-05 15.297 0 +0
2024-06-06 2024-06-04 15.419 0 +0
2024-06-05 2024-06-03 14.953 0 +0
2024-06-04 2024-05-31 14.701 0 +0
2024-06-03 2024-05-30 14.234 0 +0
2024-05-31 2024-05-29 14.275 0 +0
2024-05-30 2024-05-28 14.721 0 +0
2024-05-29 2024-05-27 15.046 0 +0
2024-05-28 2024-05-24 14.660 0 +0
2024-05-27 2024-05-23 15.026 0 +0
2024-05-24 2024-05-22 15.026 0 +0
2024-05-23 2024-05-21 14.823 0 +0
2024-05-22 2024-05-20 15.006 0 +0
2024-05-21 2024-05-17 14.254 0 +0
2024-05-20 2024-05-16 14.051 0 +0
2024-05-17 2024-05-14 14.721 0 +0
2024-05-16 2024-05-13 14.417 0 +0
2024-05-14 2024-05-10 12.508 0 +0
2024-05-13 2024-05-09 12.061 0 +0
2024-05-10 2024-05-08 11.615 0 +0
2024-05-09 2024-05-07 11.412 0 +0
2024-05-08 2024-05-06 11.351 0 +0
2024-05-07 2024-05-03 11.290 0 +0
2024-05-06 2024-05-02 11.168 0 +0
2024-05-03 2024-04-30 11.412 0 +0
2024-05-02 2024-04-29 11.574 0 +0
2024-04-30 2024-04-26 11.046 0 +0
2024-04-29 2024-04-25 10.782 0 +0
2024-04-26 2024-04-24 10.620 0 +0
2024-04-25 2024-04-23 10.640 0 +0
2024-04-24 2024-04-22 11.432 0 +0
2024-04-23 2024-04-19 11.472 0 +0
2024-04-22 2024-04-18 11.533 0 +0
2024-04-19 2024-04-17 11.513 0 +0
2024-04-18 2024-04-16 11.269 0 +0
2024-04-17 2024-04-15 11.615 0 +0
2024-04-16 2024-04-12 10.985 0 +0
2024-04-15 2024-04-11 11.310 0 +0
2024-04-12 2024-04-10 11.472 0 +0
2024-04-11 2024-04-09 11.493 0 +0
2024-04-10 2024-04-08 11.818 0 +0
2024-04-09 2024-04-05 11.371 0 +0
2024-04-08 2024-04-03 11.594 0 +0
2024-04-05 2024-04-02 11.371 0 +0
2024-04-03 2024-03-28 10.965 0 +0
2024-04-02 2024-03-27 10.863 0 +0
2024-03-28 2024-03-26 10.945 0 +0
2024-03-27 2024-03-25 11.107 0 +0
2024-03-26 2024-03-22 11.351 0 +0
2024-03-25 2024-03-21 11.513 0 +0
2024-03-22 2024-03-20 11.412 0 +0
2024-03-21 2024-03-19 11.615 0 +0
2024-03-20 2024-03-18 11.371 0 +0
2024-03-19 2024-03-15 11.188 0 +0
2024-03-18 2024-03-14 11.371 0 +0
2024-03-15 2024-03-13 11.127 0 +0
2024-03-14 2024-03-12 11.310 0 +0
2024-03-13 2024-03-11 12.021 0 +0
2024-03-12 2024-03-08 12.041 0 +0
2024-03-11 2024-03-07 11.655 0 +0
2024-03-08 2024-03-06 12.021 0 +0
2024-03-07 2024-03-05 12.000 0 +0
2024-03-06 2024-03-04 12.061 0 +0
2024-03-05 2024-03-01 11.655 0 +0
2024-03-04 2024-02-29 11.493 0 +0
2024-03-01 2024-02-28 10.884 0 +0
2024-02-29 2024-02-27 11.066 0 +0
2024-02-28 2024-02-26 10.782 0 +0
2024-02-27 2024-02-23 10.884 0 +0
2024-02-26 2024-02-22 10.762 0 +0
2024-02-23 2024-02-21 10.802 0 +0
2024-02-22 2024-02-20 10.721 0 +0
2024-02-21 2024-02-19 10.599 0 +0
2024-02-20 2024-02-16 10.721 0 +0
2024-02-19 2024-02-15 10.417 0 +0
2024-02-16 2024-02-14 10.396 0 +0
2024-02-15 2024-02-09 10.457 0 +0
2024-02-14 2024-02-07 10.437 0 +0
2024-02-08 2024-02-06 10.274 0 +0
2024-02-07 2024-02-05 9.919 0 +0
2024-02-06 2024-02-02 10.417 0 +0
2024-02-05 2024-02-01 10.417 0 +0
2024-02-02 2024-01-31 10.274 0 +0
2024-02-01 2024-01-30 10.478 0 +0
2024-01-31 2024-01-29 10.640 0 +0
2024-01-30 2024-01-26 10.640 0 +0
2024-01-29 2024-01-25 10.741 0 +0
2024-01-26 2024-01-24 10.082 0 +0
2024-01-25 2024-01-23 9.787 0 +0
2024-01-24 2024-01-22 9.483 0 +0
2024-01-23 2024-01-19 10.031 0 +0
2024-01-22 2024-01-18 10.041 0 +0
2024-01-19 2024-01-17 10.132 0 +0
2024-01-18 2024-01-16 10.437 0 +0
2024-01-17 2024-01-15 10.640 0 +0
2024-01-16 2024-01-12 11.127 0 +0
2024-01-15 2024-01-11 10.945 0 +0
2024-01-12 2024-01-10 10.782 0 +0
2024-01-11 2024-01-09 10.904 0 +0
2024-01-10 2024-01-08 10.843 0 +0
2024-01-09 2024-01-05 10.863 0 +0
2024-01-08 2024-01-04 11.005 0 +0
2024-01-05 2024-01-03 11.107 0 +0
2024-01-04 2024-01-02 10.904 0 +0
2024-01-03 2023-12-29 10.579 0 +0
2024-01-02 2023-12-28 10.417 0 +0
2023-12-29 2023-12-27 10.721 0 +0
2023-12-28 2023-12-22 10.884 0 +0
2023-12-27 2023-12-21 10.884 0 +0
2023-12-22 2023-12-20 10.254 0 +0
2023-12-21 2023-12-19 9.950 0 +0
2023-12-20 2023-12-18 9.767 0 +0
2023-12-19 2023-12-15 9.726 0 +0
2023-12-18 2023-12-14 9.726 0 +0
2023-12-15 2023-12-13 9.797 0 +0
2023-12-14 2023-12-12 9.716 0 +0
2023-12-13 2023-12-11 9.381 0 +0
2023-12-12 2023-12-08 9.351 0 +0
2023-12-11 2023-12-07 9.330 0 +0
2023-12-08 2023-12-06 9.340 0 +0
2023-12-07 2023-12-05 9.523 0 +0
2023-12-06 2023-12-04 9.665 0 +0
2023-12-05 2023-12-01 9.340 0 +0
2023-12-04 2023-11-30 9.340 0 +0
2023-12-01 2023-11-29 8.792 0 +0
2023-11-30 2023-11-28 8.731 0 +0
2023-11-29 2023-11-27 8.701 0 +0
2023-11-28 2023-11-24 8.477 0 +0
2023-11-27 2023-11-23 8.538 0 +0
2023-11-24 2023-11-22 8.498 0 +0
2023-11-23 2023-11-21 8.609 0 +0
2023-11-22 2023-11-20 8.599 0 +0
2023-11-21 2023-11-17 8.498 0 +0
2023-11-20 2023-11-16 8.518 0 +0
2023-11-17 2023-11-15 8.579 0 +0
2023-11-16 2023-11-14 8.508 0 +0
2023-11-15 2023-11-13 8.457 0 +0
2023-11-14 2023-11-10 8.356 0 +0
2023-11-13 2023-11-09 8.467 0 +0
2023-11-10 2023-11-08 8.437 0 +0
2023-11-09 2023-11-07 8.528 0 +0
2023-11-08 2023-11-06 8.620 0 +0
2023-11-07 2023-11-03 8.549 0 +0
2023-11-06 2023-11-02 8.234 0 +0
2023-11-03 2023-11-01 8.376 0 +0
2023-11-02 2023-10-31 8.335 0 +0
2023-11-01 2023-10-30 8.315 0 +0
2023-10-31 2023-10-27 8.660 0 +0
2023-10-30 2023-10-26 8.325 0 +0
2023-10-27 2023-10-25 8.396 0 +0
2023-10-26 2023-10-24 8.376 0 +0
2023-10-25 2023-10-20 8.609 0 +0
2023-10-24 2023-10-19 8.630 0 +0
2023-10-20 2023-10-18 9.371 0 +0
2023-10-19 2023-10-17 9.554 0 +0
2023-10-18 2023-10-16 9.564 0 +0
2023-10-17 2023-10-13 9.472 0 +0
2023-10-16 2023-10-12 9.726 0 +0
2023-10-13 2023-10-11 9.777 0 +0
2023-10-12 2023-10-10 9.412 0 +0
2023-10-11 2023-10-09 9.655 0 +0
2023-10-10 2023-10-06 8.934 0 +0
2023-10-09 2023-10-05 8.873 0 +0
2023-10-06 2023-10-04 8.782 0 +0
2023-10-05 2023-10-03 8.934 0 +0
2023-10-04 2023-09-29 8.985 0 +0
2023-10-03 2023-09-28 8.914 0 +0
2023-09-29 2023-09-27 8.914 0 +0
2023-09-28 2023-09-26 9.838 0 +0
2023-09-27 2023-09-25 9.899 0 +0
2023-09-26 2023-09-22 10.142 0 +0
2023-09-25 2023-09-21 10.051 0 +0
2023-09-22 2023-09-20 10.173 0 +0
2023-09-21 2023-09-19 10.102 0 +0
2023-09-20 2023-09-18 10.335 0 +0
2023-09-19 2023-09-15 9.980 0 +0
2023-09-18 2023-09-14 9.655 0 +0
2023-09-15 2023-09-13 9.604 0 +0
2023-09-14 2023-09-12 9.696 0 +0
2023-09-13 2023-09-11 9.574 0 +0
2023-09-12 2023-09-07 9.523 0 +0
2023-09-11 2023-09-06 9.726 0 +0
2023-09-07 2023-09-05 9.777 0 +0
2023-09-06 2023-09-04 9.889 0 +0
2023-09-05 2023-08-31 9.584 0 +0
2023-09-04 2023-08-30 9.706 0 +0
2023-08-31 2023-08-29 9.777 0 +0
2023-08-30 2023-08-28 9.412 0 +0
2023-08-29 2023-08-25 9.361 0 +0
2023-08-28 2023-08-24 9.351 0 +0
2023-08-25 2023-08-23 9.493 0 +0
2023-08-24 2023-08-22 9.483 0 +0
2023-08-23 2023-08-21 9.219 0 +0
2023-08-22 2023-08-18 9.371 0 +0
2023-08-21 2023-08-17 9.543 0 +0
2023-08-18 2023-08-16 9.340 0 +0
2023-08-17 2023-08-15 9.777 0 +0
2023-08-16 2023-08-14 9.503 0 +0
2023-08-15 2023-08-11 9.280 0 +0
2023-08-14 2023-08-10 9.726 0 +0
2023-08-11 2023-08-09 9.787 0 +0
2023-08-10 2023-08-08 9.838 0 +0
2023-08-09 2023-08-07 10.173 0 +0
2023-08-08 2023-08-04 10.417 0 +0
2023-08-07 2023-08-03 10.741 0 +0
2023-08-04 2023-08-02 10.965 0 +0
2023-08-03 2023-08-01 11.432 0 +0
2023-08-02 2023-07-31 11.472 0 +0
2023-08-01 2023-07-28 11.249 0 +0
2023-07-31 2023-07-27 11.513 0 +0
2023-07-28 2023-07-26 11.087 0 +0
2023-07-27 2023-07-25 10.762 0 +0
2023-07-26 2023-07-24 10.762 0 +0
2023-07-25 2023-07-21 10.802 0 +0
2023-07-24 2023-07-20 10.924 0 +0
2023-07-21 2023-07-19 10.924 0 +0
2023-07-20 2023-07-18 11.107 0 +0
2023-07-19 2023-07-14 11.168 0 +0
2023-07-18 2023-07-13 10.884 0 +0
2023-07-14 2023-07-12 11.026 0 +0
2023-07-13 2023-07-11 11.432 0 +0
2023-07-12 2023-07-10 11.371 0 +0
2023-07-11 2023-07-07 11.615 0 +0
2023-07-10 2023-07-06 11.493 0 +0
2023-07-07 2023-07-05 11.330 0 +0
2023-07-06 2023-07-04 11.757 0 +0
2023-07-05 2023-07-03 11.919 0 +0
2023-07-04 2023-06-30 11.574 0 +0
2023-07-03 2023-06-29 11.452 0 +0
2023-06-30 2023-06-28 11.412 0 +0
2023-06-29 2023-06-27 11.554 0 +0
2023-06-28 2023-06-26 11.229 0 +0
2023-06-27 2023-06-23 10.863 0 +0
2023-06-26 2023-06-21 11.310 0 +0
2023-06-23 2023-06-20 11.797 0 +0
2023-06-21 2023-06-19 12.000 0 +0
2023-06-20 2023-06-16 11.574 0 +0
2023-06-19 2023-06-15 11.330 0 +0
2023-06-16 2023-06-14 11.554 0 +0
2023-06-15 2023-06-13 11.391 0 +0
2023-06-14 2023-06-12 10.843 0 +0
2023-06-13 2023-06-09 10.721 0 +0
2023-06-12 2023-06-08 10.234 0 +0
2023-06-09 2023-06-07 10.112 0 +0
2023-06-08 2023-06-06 10.315 0 +0
2023-06-07 2023-06-05 10.884 0 +0
2023-06-06 2023-06-02 10.945 0 +0
2023-06-05 2023-06-01 11.026 0 +0
2023-06-02 2023-05-31 11.066 0 +0
2023-06-01 2023-05-30 11.269 0 +0
2023-05-31 2023-05-29 11.371 0 +0
2023-05-30 2023-05-25 10.976 0 +0
2023-05-29 2023-05-24 11.728 0 +0
2023-05-25 2023-05-23 12.053 0 +0
2023-05-24 2023-05-22 12.399 0 +0
2023-05-23 2023-05-19 12.399 0 +0
2023-05-22 2023-05-18 12.602 0 +0
2023-05-19 2023-05-17 12.318 0 +0
2023-05-18 2023-05-16 11.586 0 +0
2023-05-17 2023-05-15 11.688 0 +0
2023-05-16 2023-05-12 11.159 0 +0
2023-05-15 2023-05-11 11.342 0 +0
2023-05-12 2023-05-10 11.240 0 +0
2023-05-11 2023-05-09 11.566 0 +0
2023-05-10 2023-05-08 11.830 0 -9,839
2023-05-08 2023-05-04 11.179 9,839 +9,839 0.00% 109,995
2022-06-21 2022-06-17 5.956 0 -19,679
2022-05-23 2022-05-19 5.533 19,679 +594 0.00% 108,889
2022-03-22 2022-03-18 6.078 19,085 +19,085 0.00% 116,003
2021-06-25 2021-06-23 7.839 0 -9,542
2021-06-01 2021-05-28 8.150 9,542 +253 0.00% 77,765
2021-05-04 2021-04-30 8.139 9,289 +9,289 0.00% 75,603
2020-11-05 2020-11-03 8.376 0 -5,573
2020-11-03 2020-10-30 8.161 5,573 +5,573 0.00% 45,479
2020-08-17 2020-08-13 10.454 0 -9,289
2020-08-10 2020-08-06 12.036 9,289 -3,715 0.00% 111,805
2020-08-06 2020-08-04 11.390 13,004 +13,004 0.00% 148,119
2020-08-05 2020-08-03 12.101 0 -3,715
2020-07-31 2020-07-29 11.606 3,715 +3,715 0.00% 43,115
2020-07-30 2020-07-28 11.606 0 -1,858
2020-07-29 2020-07-27 11.261 1,858 +1,858 0.00% 20,923
2020-07-24 2020-07-22 12.165 0 -1,858
2020-06-29 2020-06-24 5.760 1,858 -5,573 0.00% 10,702
2019-10-09 2019-10-04 6.341 7,431 -232,215 0.00% 47,121
2019-07-09 2019-07-05 8.236 239,646 -1,858 0.04% 1,973,698
2019-07-08 2019-07-04 8.225 241,504 +1,858 0.04% 1,986,401
2019-07-04 2019-07-02 8.268 239,646 -3,716 0.04% 1,981,438
2019-07-03 2019-06-28 7.332 243,362 +1,858 0.04% 1,784,223
2019-06-28 2019-06-26 7.515 241,504 +1,858 0.04% 1,814,801
2019-06-17 2019-06-13 6.513 239,646 -1,858 0.04% 1,560,899
2019-06-03 2019-05-30 6.707 241,504 -1,858 0.04% 1,619,801
2019-05-30 2019-05-28 6.578 243,362 -1,857 0.04% 1,600,822
2019-05-17 2019-05-15 7.256 245,219 -1,858 0.04% 1,779,357
2019-05-15 2019-05-10 7.396 247,077 -1,858 0.04% 1,827,419
2019-05-09 2019-05-07 7.353 248,935 +1,858 0.05% 1,830,441
2019-05-08 2019-05-06 7.407 247,077 +1,858 0.04% 1,830,079
2019-05-07 2019-05-03 8.107 245,219 -1,858 0.04% 1,987,917
2019-05-06 2019-05-02 7.848 247,077 -1,858 0.04% 1,939,139
2019-05-02 2019-04-29 8.182 248,935 +3,716 0.05% 2,036,802
2019-04-29 2019-04-25 8.720 245,219 +1,857 0.04% 2,138,397
2019-04-26 2019-04-24 8.893 243,362 +5,574 0.04% 2,164,123
2019-04-25 2019-04-23 8.946 237,788 +3,715 0.04% 2,127,356
2019-04-24 2019-04-18 9.679 234,073 -5,573 0.04% 2,265,480
2019-04-17 2019-04-15 9.431 239,646 +5,573 0.04% 2,260,078
2018-11-15 2018-11-13 6.083 234,073 -3,715 0.04% 1,423,800
2018-11-14 2018-11-12 5.943 237,788 +3,715 0.04% 1,413,117
2018-11-09 2018-11-07 6.115 234,073 -1,858 0.04% 1,431,360
2018-11-06 2018-11-02 6.126 235,931 +1,858 0.04% 1,445,262
2018-10-26 2018-10-24 5.738 234,073 -1,858 0.04% 1,343,160
2018-10-25 2018-10-23 5.771 235,931 -1,857 0.04% 1,361,441
2018-10-24 2018-10-22 5.997 237,788 +3,715 0.04% 1,425,917
2018-08-23 2018-08-21 8.031 234,073 -20,435 0.04% 1,879,920
2018-05-16 2018-05-14 10.830 254,508 -1,858 0.05% 2,756,440
2018-05-14 2018-05-10 10.938 256,366 +1,858 0.05% 2,804,163
2018-04-27 2018-04-25 11.003 254,508 +18,577 0.05% 2,800,280
2018-04-26 2018-04-24 11.089 235,931 +37,155 0.04% 2,616,203
2018-03-28 2018-03-26 11.369 198,776 -1,858 0.04% 2,259,837
2018-03-23 2018-03-21 12.036 200,634 +3,715 0.04% 2,414,880
2018-03-16 2018-03-14 12.919 196,919 -1,857 0.04% 2,544,005
2018-03-08 2018-03-06 12.510 198,776 -3,716 0.04% 2,486,676
2018-02-13 2018-02-09 11.153 202,492 +9,289 0.04% 2,258,483
2018-02-08 2018-02-06 11.886 193,203 +22,293 0.04% 2,296,318
2018-02-05 2018-02-01 13.091 170,910 +9,288 0.03% 2,237,434
2018-01-26 2018-01-24 13.134 161,622 +7,431 0.03% 2,122,802
2018-01-15 2018-01-11 13.134 154,191 +18,577 0.03% 2,025,201
2017-12-15 2017-12-13 11.756 135,614 +18,577 0.02% 1,594,323
2017-12-08 2017-12-06 11.950 117,037 +18,578 0.02% 1,398,606
2017-12-04 2017-11-30 12.488 98,459 +13,004 0.02% 1,229,596
2017-11-30 2017-11-28 12.854 85,455 +1,857 0.02% 1,098,477
2017-08-15 2017-08-11 14.512 83,598 -3,715 0.02% 1,213,207
2017-08-14 2017-08-10 14.814 87,313 -9,289 0.02% 1,293,441
2017-07-20 2017-07-18 14.965 96,602 +9,289 0.02% 1,445,606
2017-06-13 2017-06-09 15.631 87,313 +113 0.02% 1,364,773
2016-12-19 2016-12-15 13.087 87,200 -5,565 0.02% 1,141,166
2016-12-02 2016-11-30 12.526 92,765 +9,276 0.02% 1,161,994
2016-11-28 2016-11-24 12.289 83,489 +3,711 0.02% 1,026,001
2016-11-25 2016-11-23 12.483 79,778 +5,566 0.01% 995,876
2016-10-05 2016-10-03 12.720 74,212 +5,566 0.01% 943,995
2016-10-04 2016-09-30 12.914 68,646 +3,710 0.01% 886,514
2016-09-26 2016-09-22 13.108 64,936 +9,277 0.01% 851,202
2016-09-23 2016-09-21 13.065 55,659 +5,566 0.01% 727,196
2016-09-19 2016-09-14 12.893 50,093 +9,276 0.01% 645,835
2016-09-07 2016-09-05 12.979 40,817 +9,277 0.01% 529,762
2016-08-30 2016-08-26 12.720 31,540 +18,553 0.01% 401,197
2016-08-26 2016-08-24 12.720 12,987 +9,276 0.00% 165,198
2016-06-13 2016-06-08 13.557 3,711 +11 0.00% 50,311
2015-12-01 2015-11-27 19.244 3,700 -1,850 0.00% 71,202
2015-11-30 2015-11-26 19.741 5,550 +1,850 0.00% 109,563
2015-08-25 2015-08-21 22.487 3,700 +1,850 0.00% 83,203
2015-08-24 2015-08-20 23.028 1,850 +1,850 0.00% 42,601
2015-07-24 2015-07-22 26.433 0 -1,850
2015-07-23 2015-07-21 25.893 1,850 +1,850 0.00% 47,901
2015-07-20 2015-07-16 23.028 0 -1,850
2015-07-15 2015-07-13 24.379 1,850 +1,850 0.00% 45,101
2014-11-05 2014-11-03 25.568 0 -27,749
2014-05-12 2014-05-08 14.868 27,749 +25 0.01% 412,576
2014-03-19 2014-03-17 16.448 27,724 -9,241 0.01% 456,004
2014-03-17 2014-03-13 16.232 36,965 +9,241 0.01% 600,000
2014-02-13 2014-02-11 20.798 27,724 -2,402 0.01% 576,606
2014-02-06 2014-02-04 17.963 30,126 -11,090 0.02% 541,152
2014-01-28 2014-01-24 18.894 41,216 -1,848 0.02% 778,717
2014-01-24 2014-01-22 17.660 43,064 -1,848 0.02% 760,509
2014-01-23 2014-01-21 17.270 44,912 +1,848 0.02% 775,648
2014-01-17 2014-01-15 16.751 43,064 -1,848 0.02% 721,365
2014-01-13 2014-01-09 17.660 44,912 -1,849 0.02% 793,144
2014-01-10 2014-01-08 17.617 46,761 -3,696 0.02% 823,773
2014-01-09 2014-01-07 17.444 50,457 +1,848 0.03% 880,149
2014-01-06 2014-01-02 17.963 48,609 -1,848 0.03% 873,161
2013-12-23 2013-12-19 15.669 50,457 -1,848 0.03% 790,605
2013-12-17 2013-12-13 17.162 52,305 -1,849 0.03% 897,669
2013-12-16 2013-12-12 17.119 54,154 +1,849 0.03% 927,057
2013-12-12 2013-12-10 16.773 52,305 +3,696 0.03% 877,293
2013-12-11 2013-12-09 18.634 48,609 +1,848 0.03% 905,773
2013-12-09 2013-12-05 19.629 46,761 -1,848 0.02% 917,890
2013-12-03 2013-11-29 19.608 48,609 -9,241 0.03% 953,113
2013-11-27 2013-11-25 18.872 57,850 -9,241 0.03% 1,091,741
2013-11-22 2013-11-20 18.655 67,091 -18,483 0.04% 1,251,616
2013-11-21 2013-11-19 16.556 85,574 -9,241 0.05% 1,416,782
2013-11-20 2013-11-18 17.119 94,815 -7,393 0.05% 1,623,129
2013-11-18 2013-11-14 15.929 102,208 -2,957 0.05% 1,628,030
2013-11-15 2013-11-13 14.154 105,165 -7,393 0.06% 1,488,499
2013-11-11 2013-11-07 14.241 112,558 -5,545 0.06% 1,602,883
2013-11-06 2013-11-04 13.916 118,103 -20,331 0.06% 1,643,507
2013-10-29 2013-10-25 12.163 138,434 -1,848 0.07% 1,683,754
2013-10-28 2013-10-24 12.596 140,282 -1,848 0.07% 1,766,951
2013-10-25 2013-10-23 11.946 142,130 -5,545 0.08% 1,697,948
2013-10-23 2013-10-21 12.379 147,675 -1,848 0.08% 1,828,111
2013-10-21 2013-10-17 12.120 149,523 -1,849 0.08% 1,812,156
2013-10-17 2013-10-15 12.141 151,372 +1,849 0.08% 1,837,841
2013-10-15 2013-10-10 11.081 149,523 -1,849 0.08% 1,656,829
2013-10-11 2013-10-09 10.583 151,372 -1,848 0.08% 1,601,969
2013-10-10 2013-10-08 10.724 153,220 -1,848 0.08% 1,643,080
2013-10-09 2013-10-07 10.659 155,068 +5,545 0.08% 1,652,829
2013-10-08 2013-10-04 10.248 149,523 -3,697 0.08% 1,532,243
2013-10-07 2013-10-03 9.414 153,220 +3,697 0.08% 1,442,462
2013-10-04 2013-10-02 8.495 149,523 -9,242 0.08% 1,270,127
2013-09-11 2013-09-09 8.278 158,765 -3,696 0.08% 1,314,274
2013-08-08 2013-08-06 7.575 162,461 -9,241 0.09% 1,230,600
2013-08-07 2013-08-05 7.499 171,702 +9,241 0.09% 1,287,592
2013-06-10 2013-06-06 8.055 162,461 +3,361 0.09% 1,308,652
2013-03-12 2013-03-08 7.735 159,100 -1,810 0.09% 1,230,597
2013-03-11 2013-03-07 7.547 160,910 +1,810 0.09% 1,214,371
2013-01-22 2013-01-18 8.155 159,100 +3,620 0.09% 1,297,401
2012-11-26 2012-11-22 6.133 155,480 -3,620 0.08% 953,488
2012-11-02 2012-10-31 6.442 159,100 -3,620 0.09% 1,024,911
2012-10-31 2012-10-29 6.342 162,720 -3,620 0.09% 1,032,049
2012-10-30 2012-10-26 6.276 166,340 +1,810 0.09% 1,043,981
2012-10-26 2012-10-24 6.862 164,530 -3,620 0.09% 1,128,975
2012-10-25 2012-10-22 6.563 168,150 +9,050 0.09% 1,103,649
2012-09-26 2012-09-24 5.967 159,100 +3,620 0.09% 949,318
2012-09-25 2012-09-21 6.133 155,480 -9,050 0.08% 953,488
2012-09-24 2012-09-20 6.011 164,530 +9,050 0.09% 988,989
2012-03-19 2012-03-15 8.939 155,480 -3,620 0.08% 1,389,859
2012-03-16 2012-03-14 8.873 159,100 -3,620 0.09% 1,411,670
2012-03-14 2012-03-12 9.127 162,720 -1,810 0.09% 1,485,144
2012-03-13 2012-03-09 9.182 164,530 +9,050 0.09% 1,510,754
2012-03-12 2012-03-08 8.829 155,480 -3,620 0.08% 1,372,679
2012-03-08 2012-03-06 8.685 159,100 +3,620 0.09% 1,381,785
2012-03-02 2012-02-29 8.663 155,480 -3,620 0.08% 1,346,909
2012-03-01 2012-02-28 8.619 159,100 -1,810 0.09% 1,371,237
2012-02-29 2012-02-27 8.696 160,910 +5,430 0.09% 1,399,282
2012-01-13 2012-01-11 6.575 155,480 -9,050 0.08% 1,022,208
2011-10-31 2011-10-27 7.668 164,530 -1,810 0.09% 1,261,689
2011-10-10 2011-10-06 5.624 166,340 +9,050 0.09% 935,539
2011-08-23 2011-08-19 8.088 157,290 +1,810 0.08% 1,272,213
2011-08-05 2011-08-03 9.746 155,480 +1,810 0.08% 1,515,272
2011-08-03 2011-08-01 10.663 153,670 +1,810 0.08% 1,638,566
2011-07-26 2011-07-22 12.110 151,860 +34,209 0.08% 1,839,084
2011-07-19 2011-07-15 11.911 117,651 +3,620 0.08% 1,401,400
2011-07-14 2011-07-12 19.247 114,031 +27,095 0.08% 2,194,797
2011-04-28 2011-04-26 21.740 86,936 +8,280 0.08% 1,890,010
2011-04-26 2011-04-20 22.958 78,656 +1,380 0.07% 1,805,761
2011-04-01 2011-03-30 23.045 77,276 -2,760 0.07% 1,780,800
2011-03-24 2011-03-22 21.740 80,036 +2,760 0.07% 1,740,003
2011-02-16 2011-02-14 23.914 77,276 -13,799 0.07% 1,848,000
2011-02-11 2011-02-09 23.769 91,075 +13,799 0.08% 2,164,793
2010-12-29 2010-12-24 24.755 77,276 -1,380 0.07% 1,912,960
2010-12-28 2010-12-22 24.813 78,656 +1,380 0.07% 1,951,681
2010-11-05 2010-11-03 24.523 77,276 -1,380 0.07% 1,895,040
2010-11-04 2010-11-02 24.610 78,656 -1,380 0.07% 1,935,721
2010-11-03 2010-11-01 25.045 80,036 +1,380 0.07% 2,004,483
2010-11-01 2010-10-28 23.219 78,656 -1,380 0.07% 1,826,281
2010-10-28 2010-10-26 24.320 80,036 -1,380 0.07% 1,946,483
2010-10-19 2010-10-15 23.421 81,416 -11,039 0.07% 1,906,885
2010-10-18 2010-10-14 22.117 92,455 +6,899 0.09% 2,044,835
2010-05-03 2010-04-29 20.146 85,556 -6,899 0.08% 1,723,608
2010-04-22 2010-04-20 20.693 92,455 +2,054 0.09% 1,913,143
2010-04-16 2010-04-14 21.197 90,401 -1,349 0.09% 1,916,200
2010-04-15 2010-04-13 20.485 91,750 -1,350 0.09% 1,879,514
2010-04-14 2010-04-12 20.574 93,100 +1,350 0.09% 1,915,449
2010-04-12 2010-04-08 20.307 91,750 +9,445 0.09% 1,863,194
2010-04-09 2010-04-07 20.722 82,305 +1,349 0.08% 1,705,552
2010-04-07 2010-03-31 19.892 80,956 -1,349 0.08% 1,610,397
2010-03-30 2010-03-26 20.752 82,305 -1,350 0.08% 1,707,992
2010-03-25 2010-03-23 20.989 83,655 +2,699 0.08% 1,755,847
2010-03-24 2010-03-22 20.574 80,956 -1,349 0.08% 1,665,597
2010-03-23 2010-03-19 21.019 82,305 +1,349 0.08% 1,729,952
2010-03-09 2010-03-05 19.507 80,956 -1,349 0.08% 1,579,197
2010-02-19 2010-02-17 18.795 82,305 -6,747 0.08% 1,546,953
2010-02-08 2010-02-04 18.973 89,052 +4,048 0.08% 1,689,605
2010-02-04 2010-02-02 18.440 85,004 +4,048 0.08% 1,567,441
2010-02-01 2010-01-28 18.588 80,956 +8,095 0.08% 1,504,798
2010-01-29 2010-01-27 18.795 72,861 +2,699 0.07% 1,369,449
2010-01-28 2010-01-26 19.181 70,162 +4,048 0.07% 1,345,760
2010-01-26 2010-01-22 20.396 66,114 +6,746 0.06% 1,348,476
2010-01-06 2010-01-04 19.566 59,368 +1,349 0.06% 1,161,603
2009-12-09 2009-12-07 20.871 58,019 -1,349 0.05% 1,210,889
2009-12-08 2009-12-04 21.137 59,368 +1,349 0.06% 1,254,884
2009-12-03 2009-12-01 20.515 58,019 +6,747 0.05% 1,190,249
2009-11-17 2009-11-13 20.900 51,272 +1,349 0.05% 1,071,596
2009-11-12 2009-11-10 21.108 49,923 -1,349 0.05% 1,053,761
2009-11-11 2009-11-09 21.701 51,272 +1,349 0.05% 1,112,635
2009-11-06 2009-11-04 20.752 49,923 -1,349 0.05% 1,036,001
2009-11-05 2009-11-03 20.960 51,272 +1,349 0.05% 1,074,635
2009-10-28 2009-10-23 22.471 49,923 +6,746 0.05% 1,121,841
2009-10-22 2009-10-20 22.531 43,177 +1,350 0.04% 972,809
2009-09-23 2009-09-21 22.649 41,827 +1,349 0.04% 947,352
2009-09-14 2009-09-10 23.865 40,478 +1,349 0.04% 965,998
2009-08-31 2009-08-27 23.954 39,129 -1,349 0.04% 937,285
2009-08-20 2009-08-18 24.754 40,478 -2,699 0.04% 1,001,998
2009-08-19 2009-08-17 23.272 43,177 +1,350 0.04% 1,004,809
2009-08-18 2009-08-14 24.813 41,827 +1,349 0.04% 1,037,872
2009-08-13 2009-08-11 26.503 40,478 +1,349 0.04% 1,072,798
2009-08-07 2009-08-05 27.363 39,129 -1,349 0.04% 1,070,686
2009-08-05 2009-08-03 25.347 40,478 +1,349 0.04% 1,025,998
2009-08-04 2009-07-31 23.479 39,129 -1,349 0.04% 918,725
2009-07-29 2009-07-27 22.679 40,478 -1,349 0.04% 917,999
2009-07-17 2009-07-15 21.137 41,827 -1,350 0.04% 884,113
2009-07-10 2009-07-08 19.448 43,177 +1,350 0.04% 839,688
2009-07-03 2009-06-30 20.633 41,827 +1,349 0.04% 863,033
2009-06-23 2009-06-19 21.345 40,478 +1,349 0.04% 863,999
2009-06-22 2009-06-18 21.523 39,129 +2,699 0.04% 842,164
2009-06-17 2009-06-15 22.679 36,430 -1,350 0.03% 826,194
2009-06-16 2009-06-12 23.628 37,780 -1,349 0.04% 892,651
2009-06-15 2009-06-11 24.221 39,129 +2,699 0.04% 947,725
2009-06-09 2009-06-05 22.264 36,430 +1,349 0.03% 811,074
2009-06-05 2009-06-03 21.019 35,081 -1,349 0.03% 737,360
2009-06-02 2009-05-29 19.299 36,430 -6,747 0.03% 703,075
2009-06-01 2009-05-27 17.402 43,177 +6,747 0.04% 751,367
2009-05-22 2009-05-20 17.758 36,430 +1,349 0.03% 646,915
2009-05-21 2009-05-19 17.995 35,081 -6,746 0.03% 631,280
2009-05-19 2009-05-15 17.343 41,827 +6,746 0.04% 725,394
2009-05-15 2009-05-13 17.432 35,081 -1,349 0.03% 611,520
2009-05-14 2009-05-12 17.017 36,430 +1,349 0.03% 619,916
2009-05-13 2009-05-11 17.076 35,081 -2,699 0.03% 599,040
2009-05-12 2009-05-08 16.720 37,780 +2,699 0.04% 631,688
2009-04-22 2009-04-20 18.380 35,081 -1,349 0.03% 644,800
2009-04-20 2009-04-16 18.558 36,430 -1,350 0.03% 676,075
2009-04-17 2009-04-15 18.904 37,780 +2,699 0.04% 714,196
2009-04-16 2009-04-14 17.202 35,081 -6,290 0.03% 603,478
2009-04-07 2009-04-03 16.738 41,371 +6,464 0.04% 692,481
2009-04-06 2009-04-02 16.800 34,907 +2,586 0.03% 586,444
2009-04-03 2009-04-01 15.872 32,321 -1,293 0.03% 512,999
2009-04-02 2009-03-31 15.903 33,614 -1,293 0.03% 534,562
2009-03-31 2009-03-27 15.454 34,907 -12,928 0.03% 539,464
2009-03-27 2009-03-25 14.542 47,835 -2,586 0.05% 695,598
2009-03-26 2009-03-24 14.851 50,421 +14,221 0.05% 748,802
2009-03-25 2009-03-23 15.160 36,200 +2,586 0.04% 548,806
2009-03-23 2009-03-19 14.232 33,614 -6,464 0.03% 478,401
2009-03-20 2009-03-18 13.087 40,078 +12,928 0.04% 524,518
2009-03-19 2009-03-17 12.964 27,150 +5,172 0.03% 351,964
2009-03-18 2009-03-16 13.149 21,978 +12,928 0.02% 288,996
2009-03-17 2009-03-13 12.670 9,050 +1,293 0.01% 114,661
2009-03-12 2009-03-10 12.917 7,757 -1,293 0.01% 100,199
2009-03-11 2009-03-09 12.221 9,050 +1,293 0.01% 110,601
2009-02-19 2009-02-17 14.078 7,757 -1,293 0.01% 109,199
2009-02-10 2009-02-06 14.836 9,050 -1,293 0.01% 134,262
2009-02-06 2009-02-04 14.588 10,343 +1,293 0.01% 150,884
2009-02-05 2009-02-03 14.325 9,050 +1,293 0.01% 129,641
2009-02-02 2009-01-29 12.794 7,757 -1,293 0.01% 99,239
2009-01-21 2009-01-19 14.665 9,050 +1,293 0.01% 132,722
2009-01-20 2009-01-16 14.727 7,757 -1,293 0.01% 114,239
2009-01-19 2009-01-15 14.016 9,050 +1,293 0.01% 126,841
2009-01-14 2009-01-12 15.748 7,757 -1,293 0.01% 122,159
2009-01-12 2009-01-08 15.145 9,050 -6,464 0.01% 137,062
2009-01-09 2009-01-07 16.893 15,514 -2,586 0.02% 262,078
2009-01-08 2009-01-06 14.696 18,100 +3,879 0.02% 266,003
2009-01-07 2009-01-05 12.221 14,221 +1,293 0.01% 173,797
2008-12-30 2008-12-24 11.169 12,928 -6,465 0.01% 144,395
2008-12-23 2008-12-19 11.912 19,393 +11,636 0.02% 231,004
2008-12-22 2008-12-18 12.190 7,757 -1,293 0.01% 94,559
2008-12-18 2008-12-16 11.014 9,050 -1,293 0.01% 99,681
2008-12-16 2008-12-12 10.597 10,343 +1,293 0.01% 109,603
2008-12-15 2008-12-11 11.757 9,050 -10,343 0.01% 106,401
2008-12-12 2008-12-10 11.958 19,393 +10,343 0.02% 231,904
2008-12-08 2008-12-04 11.123 9,050 -7,757 0.01% 100,661
2008-12-05 2008-12-03 9.684 16,807 +1,293 0.02% 162,760
2008-12-03 2008-12-01 8.586 15,514 -2,586 0.02% 133,199
2008-12-01 2008-11-27 8.013 18,100 -1,293 0.02% 145,042
2008-11-24 2008-11-20 7.658 19,393 -1,292 0.02% 148,503
2008-11-14 2008-11-12 9.065 20,685 +1,292 0.02% 187,516
2008-11-12 2008-11-10 8.818 19,393 +1,293 0.02% 171,003
2008-10-27 2008-10-23 7.425 18,100 +2,586 0.02% 134,402
2008-10-15 2008-10-13 9.700 15,514 +6,464 0.02% 150,479
2008-10-10 2008-10-08 11.602 9,050 +1,293 0.01% 105,001
2008-10-08 2008-10-03 13.768 7,757 -1,293 0.01% 106,799
2008-10-02 2008-09-29 13.892 9,050 -1,293 0.01% 125,721
2008-09-29 2008-09-25 14.186 10,343 +1,293 0.01% 146,724
2008-09-19 2008-09-17 13.459 9,050 -1,293 0.01% 121,801
2008-09-12 2008-09-10 15.748 10,343 +1,293 0.01% 162,884
2008-09-11 2008-09-09 16.862 9,050 -2,586 0.01% 152,602
2008-09-10 2008-09-08 18.069 11,636 +2,586 0.01% 210,248
2008-08-29 2008-08-27 21.348 9,050 +2,586 0.01% 193,202
2008-08-27 2008-08-25 20.915 6,464 -1,293 0.01% 135,196
2008-08-18 2008-08-14 22.741 7,757 +1,293 0.01% 176,399
2008-08-15 2008-08-13 20.884 6,464 -3,879 0.01% 134,996
2008-08-14 2008-08-12 22.122 10,343 +3,879 0.01% 228,806
2008-07-30 2008-07-28 30.321 6,464 -3,879 0.01% 195,994
2008-07-28 2008-07-24 30.940 10,343 +3,879 0.01% 320,008
2008-07-25 2008-07-23 28.526 6,464 +1,293 0.01% 184,394
2008-07-15 2008-07-11 29.888 5,171 +2,585 0.01% 154,549
2008-07-07 2008-07-03 28.341 2,586 -1,293 0.00% 73,289
2008-07-02 2008-06-27 31.636 3,879 +1,293 0.00% 122,715
2008-06-27 2008-06-25 33.337 2,586 -1,293 0.00% 86,211
2008-06-26 2008-06-24 32.332 3,879 +1,293 0.00% 125,415
2008-06-20 2008-06-18 35.039 2,586 -1,293 0.00% 90,611
2008-06-17 2008-06-13 32.100 3,879 -3,878 0.00% 124,515
2008-06-12 2008-06-10 35.348 7,757 +2,586 0.01% 274,198
2008-06-10 2008-06-05 38.752 5,171 -1,293 0.01% 200,386
2008-06-06 2008-06-04 38.829 6,464 +1,293 0.01% 250,992
2008-06-05 2008-06-03 40.067 5,171 -2,586 0.01% 207,185
2008-05-29 2008-05-27 39.989 7,757 -1,293 0.01% 310,198
2008-05-28 2008-05-26 39.448 9,050 +1,293 0.01% 357,004
2008-05-27 2008-05-23 41.227 7,757 +6,464 0.01% 319,798
2008-05-26 2008-05-22 42.310 1,293 +1,293 0.00% 54,707
2008-05-19 2008-05-15 44.398 0 -2,586
2008-05-16 2008-05-14 42.310 2,586 +1,293 0.00% 109,413
2008-05-15 2008-05-13 42.774 1,293 +1,293 0.00% 55,307
2008-05-14 2008-05-09 45.122 0 -1,293
2008-05-13 2008-05-08 44.491 1,293 +25 0.00% 57,526
2008-05-09 2008-05-07 45.043 1,268 -5,070 0.00% 57,114
2008-05-06 2008-05-02 46.936 6,338 -2,536 0.01% 297,480
2008-05-02 2008-04-29 42.124 8,874 +1,268 0.01% 373,808
2008-04-30 2008-04-28 43.307 7,606 +1,268 0.01% 329,395
2008-04-29 2008-04-25 43.781 6,338 +6,338 0.01% 277,481
2008-04-28 2008-04-24 42.755 0 -2,535
2008-04-23 2008-04-21 37.470 2,535 -1,268 0.00% 94,986
2008-04-17 2008-04-15 37.391 3,803 -1,268 0.00% 142,198
2008-04-16 2008-04-14 36.681 5,071 +1,268 0.01% 186,009
2008-04-14 2008-04-10 39.048 3,803 +1,268 0.00% 148,498
2008-04-11 2008-04-09 38.259 2,535 +1,267 0.00% 96,986
2008-04-10 2008-04-08 40.073 1,268 +1,268 0.00% 50,813
2008-04-07 2008-04-02 36.997 0 -1,268
2008-04-03 2008-04-01 36.129 1,268 +1,268 0.00% 45,811
2008-03-28 2008-03-26 32.816 0 -13,945
2008-03-27 2008-03-25 27.388 13,945 +12,677 0.01% 381,932
2008-03-18 2008-03-14 32.816 1,268 +1,268 0.00% 41,610
2008-03-10 2008-03-06 44.648 0 -1,268
2008-03-07 2008-03-05 44.254 1,268 -1,267 0.00% 56,114
2008-02-11 2008-02-04 48.829 2,535 -1,268 0.00% 123,782
2008-02-01 2008-01-30 44.175 3,803 +2,535 0.00% 167,997
2007-12-18 2007-12-14 63.896 1,268 +1,268 0.00% 81,020
2007-11-16 2007-11-14 86.693 0 -1,268
2007-11-13 2007-11-09 86.299 1,268 +1,268 0.00% 109,427
2007-10-18 2007-10-16 102.786 0 -2,535
2007-10-16 2007-10-12 102.391 2,535 +2,535 0.00% 259,562
2007-09-07 2007-09-05 78.095 0 -1,268
2007-09-05 2007-09-03 75.886 1,268 +1,268 0.00% 96,224
2007-06-26 2007-06-22 65.316 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