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: TUNG TAK SECURITIES (H.K.) CO 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 -5,904
2023-03-17 2023-03-15 10.163 5,904 -5,903 0.00% 60,003
2022-05-23 2022-05-19 5.533 11,807 +356 0.00% 65,331
2022-04-11 2022-04-07 6.131 11,451 -1,908 0.00% 70,202
2022-03-21 2022-03-17 6.068 13,359 +1,908 0.00% 81,059
2021-06-01 2021-05-28 8.150 11,451 +305 0.00% 93,323
2020-08-24 2020-08-20 9.818 11,146 +3,715 0.00% 109,437
2020-07-22 2020-07-20 12.165 7,431 -1,858 0.00% 90,401
2020-07-20 2020-07-16 9.851 9,289 +1,858 0.00% 91,504
2020-07-13 2020-07-09 11.799 7,431 -1,858 0.00% 87,681
2020-07-10 2020-07-08 10.012 9,289 -9,288 0.00% 93,004
2019-10-15 2019-10-11 6.244 18,577 -1,858 0.00% 115,999
2019-09-16 2019-09-12 7.493 20,435 +1,858 0.00% 153,120
2019-07-08 2019-07-04 8.225 18,577 -1,858 0.00% 152,798
2019-07-04 2019-07-02 8.268 20,435 +1,858 0.00% 168,960
2019-04-02 2019-03-29 9.248 18,577 -3,716 0.00% 171,798
2019-03-29 2019-03-27 8.473 22,293 +3,716 0.00% 188,883
2018-03-29 2018-03-27 11.821 18,577 -1,858 0.00% 219,597
2018-03-20 2018-03-16 12.122 20,435 +5,573 0.00% 247,721
2018-03-16 2018-03-14 12.919 14,862 -1,858 0.00% 192,003
2018-02-27 2018-02-23 12.273 16,720 -1,857 0.00% 205,206
2018-02-13 2018-02-09 11.153 18,577 +1,857 0.00% 207,197
2018-02-06 2018-02-02 13.070 16,720 +1,858 0.00% 218,527
2018-01-09 2018-01-05 13.328 14,862 +5,573 0.00% 198,083
2017-11-28 2017-11-24 13.005 9,289 +3,716 0.00% 120,805
2017-11-17 2017-11-15 13.608 5,573 -1,858 0.00% 75,838
2017-11-15 2017-11-13 13.780 7,431 +1,858 0.00% 102,402
2017-10-03 2017-09-28 15.072 5,573 +1,858 0.00% 83,997
2017-09-29 2017-09-27 15.180 3,715 -3,716 0.00% 56,393
2017-09-27 2017-09-25 13.285 7,431 -1,858 0.00% 98,721
2017-09-26 2017-09-22 13.716 9,289 +1,858 0.00% 127,405
2017-08-17 2017-08-15 14.168 7,431 +3,716 0.00% 105,282
2017-08-10 2017-08-08 14.857 3,715 -3,716 0.00% 55,193
2017-08-03 2017-08-01 14.276 7,431 +3,716 0.00% 106,082
2017-08-02 2017-07-31 14.491 3,715 -1,858 0.00% 53,834
2017-06-13 2017-06-09 15.631 5,573 +7 0.00% 87,111
2017-04-28 2017-04-26 17.118 5,566 +1,855 0.00% 95,281
2017-04-20 2017-04-18 17.657 3,711 +3,711 0.00% 65,527
2017-04-12 2017-04-10 18.735 0 -3,711
2017-03-13 2017-03-09 18.024 3,711 +3,711 0.00% 66,887
2017-02-15 2017-02-13 17.679 0 -3,711
2017-02-14 2017-02-10 15.760 3,711 +3,711 0.00% 58,486
2016-11-11 2016-11-09 11.966 0 -7,421
2016-11-10 2016-11-08 12.073 7,421 +1,855 0.00% 89,597
2016-10-13 2016-10-11 13.345 5,566 -1,855 0.00% 74,281
2016-09-23 2016-09-21 13.065 7,421 +1,855 0.00% 96,957
2016-09-06 2016-09-02 12.957 5,566 +5,566 0.00% 72,121
2016-07-11 2016-07-07 13.345 0 -3,711
2016-07-08 2016-07-06 13.906 3,711 +3,711 0.00% 51,605
2016-06-01 2016-05-30 12.736 0 -1,850
2016-05-19 2016-05-17 12.519 1,850 +1,850 0.00% 23,161
2016-05-18 2016-05-16 12.584 0 -1,850
2016-05-16 2016-05-12 12.627 1,850 +1,850 0.00% 23,361
2016-02-05 2016-02-03 11.200 0 -1,850
2016-02-02 2016-01-29 11.438 1,850 +1,850 0.00% 21,161
2016-01-19 2016-01-15 12.411 0 -1,850
2016-01-18 2016-01-14 12.973 1,850 +1,850 0.00% 24,001
2015-08-12 2015-08-10 27.244 0 -1,850
2015-06-16 2015-06-12 36.866 1,850 -1,850 0.00% 68,202
2015-06-15 2015-06-11 32.271 3,700 +1,850 0.00% 119,404
2015-05-28 2015-05-26 39.028 1,850 -3,700 0.00% 72,202
2015-05-27 2015-05-22 35.893 5,550 +1,850 0.00% 199,206
2015-05-22 2015-05-20 36.325 3,700 -1,850 0.00% 134,404
2015-05-21 2015-05-19 33.731 5,550 +1,850 0.00% 187,206
2015-04-22 2015-04-20 36.812 3,700 -1,850 0.00% 136,204
2015-04-16 2015-04-14 34.758 5,550 -1,850 0.00% 192,906
2015-04-15 2015-04-13 35.136 7,400 +1,850 0.00% 260,008
2015-04-10 2015-04-08 32.758 5,550 -3,700 0.00% 181,806
2015-04-01 2015-03-30 24.703 9,250 -1,850 0.00% 228,507
2015-03-31 2015-03-27 22.055 11,100 +1,850 0.00% 244,807
2015-03-30 2015-03-26 24.703 9,250 -3,700 0.00% 228,507
2015-03-23 2015-03-19 21.038 12,950 +1,850 0.00% 272,448
2015-03-17 2015-03-13 21.493 11,100 -1,850 0.00% 238,567
2015-03-16 2015-03-12 20.065 12,950 +1,850 0.00% 259,848
2015-03-10 2015-03-06 22.325 11,100 +1,850 0.00% 247,808
2015-01-23 2015-01-21 25.731 9,250 -1,850 0.00% 238,007
2014-12-10 2014-12-08 26.866 11,100 -1,850 0.00% 298,209
2014-12-05 2014-12-03 25.298 12,950 -1,850 0.00% 327,610
2014-11-26 2014-11-24 24.325 14,800 +1,850 0.00% 360,011
2014-11-20 2014-11-18 25.244 12,950 +1,850 0.00% 326,910
2014-11-19 2014-11-17 25.731 11,100 +3,700 0.00% 285,609
2014-11-12 2014-11-10 25.298 7,400 +1,850 0.00% 187,206
2014-11-10 2014-11-06 27.082 5,550 +1,850 0.00% 150,305
2014-11-07 2014-11-05 27.082 3,700 -1,850 0.00% 100,203
2014-11-05 2014-11-03 25.568 5,550 -11,099 0.00% 141,904
2014-11-04 2014-10-31 14.868 16,649 +5,549 0.00% 247,539
2014-07-08 2014-07-04 14.868 11,100 -3,700 0.00% 165,036
2014-05-12 2014-05-08 14.868 14,800 +14 0.00% 220,048
2014-03-31 2014-03-27 13.418 14,786 -3,696 0.00% 198,400
2014-03-17 2014-03-13 16.232 18,482 +1,848 0.00% 299,992
2014-03-10 2014-03-06 17.335 16,634 +1,848 0.00% 288,356
2014-03-07 2014-03-05 18.179 14,786 +1,848 0.00% 268,800
2014-02-28 2014-02-26 18.655 12,938 +1,849 0.00% 241,365
2014-02-26 2014-02-24 20.560 11,089 +1,848 0.00% 227,990
2014-02-18 2014-02-14 19.867 9,241 +1,848 0.00% 183,595
2014-02-11 2014-02-07 19.478 7,393 -1,848 0.00% 144,000
2014-01-28 2014-01-24 18.894 9,241 -1,848 0.00% 174,595
2014-01-27 2014-01-23 18.114 11,089 -1,849 0.01% 200,871
2014-01-23 2014-01-21 17.270 12,938 -1,848 0.01% 223,444
2014-01-15 2014-01-13 16.448 14,786 +1,848 0.01% 243,200
2014-01-07 2014-01-03 17.898 12,938 +1,849 0.01% 231,565
2014-01-06 2014-01-02 17.963 11,089 -5,545 0.01% 199,191
2013-12-30 2013-12-24 16.859 16,634 -5,545 0.01% 280,436
2013-12-27 2013-12-20 15.712 22,179 +1,848 0.01% 348,480
2013-12-16 2013-12-12 17.119 20,331 +1,849 0.01% 348,045
2013-12-13 2013-12-11 17.638 18,482 -1,849 0.01% 325,991
2013-12-12 2013-12-10 16.773 20,331 +7,393 0.01% 341,004
2013-12-09 2013-12-05 19.629 12,938 +1,849 0.01% 253,965
2013-12-04 2013-12-02 19.608 11,089 +1,848 0.01% 217,430
2013-11-22 2013-11-20 18.655 9,241 -4,066 0.00% 172,395
2013-11-20 2013-11-18 17.119 13,307 -5,545 0.01% 227,801
2013-11-18 2013-11-14 15.929 18,852 -1,848 0.01% 300,286
2013-11-07 2013-11-05 14.435 20,700 +1,848 0.01% 298,810
2013-10-08 2013-10-04 10.248 18,852 -5,545 0.01% 193,187
2013-09-04 2013-09-02 7.640 24,397 +5,545 0.01% 186,385
2013-07-02 2013-06-27 6.969 18,852 -9,241 0.01% 131,375
2013-06-27 2013-06-25 6.352 28,093 +9,241 0.01% 178,446
2013-06-10 2013-06-06 8.055 18,852 +390 0.01% 151,856
2013-03-14 2013-03-12 7.735 18,462 -19,910 0.01% 142,799
2013-03-13 2013-03-11 7.735 38,372 +14,480 0.02% 296,797
2013-02-26 2013-02-22 6.961 23,892 -14,480 0.01% 166,319
2013-01-09 2013-01-07 7.525 38,372 +5,430 0.02% 288,741
2013-01-02 2012-12-27 6.961 32,942 +14,480 0.02% 229,318
2012-09-18 2012-09-14 5.845 18,462 -7,240 0.01% 107,915
2012-09-11 2012-09-07 5.414 25,702 +7,240 0.01% 139,159
2012-07-24 2012-07-20 5.668 18,462 -2,353 0.01% 104,651
2012-06-18 2012-06-14 6.133 20,815 -5,973 0.01% 127,649
2012-03-22 2012-03-20 8.497 26,788 +3,620 0.01% 227,622
2012-02-27 2012-02-23 8.331 23,168 -1,810 0.01% 193,022
2012-02-23 2012-02-21 8.066 24,978 +1,810 0.01% 201,478
2012-02-10 2012-02-08 8.431 23,168 -5,430 0.01% 195,326
2012-02-09 2012-02-07 7.956 28,598 -10,860 0.02% 227,518
2012-02-08 2012-02-06 7.912 39,458 +10,860 0.02% 312,173
2012-02-06 2012-02-02 7.845 28,598 -9,050 0.02% 224,358
2012-02-03 2012-02-01 7.403 37,648 +3,620 0.02% 278,718
2012-02-02 2012-01-31 7.591 34,028 +6,697 0.02% 258,310
2011-12-07 2011-12-05 6.773 27,331 -1,810 0.01% 185,124
2011-12-05 2011-12-01 6.729 29,141 +1,810 0.02% 196,096
2011-11-01 2011-10-28 7.624 27,331 +3,620 0.01% 208,378
2011-10-28 2011-10-26 7.260 23,711 -1,810 0.01% 172,132
2011-10-14 2011-10-12 6.652 25,521 -9,050 0.01% 169,763
2011-10-03 2011-09-28 5.867 34,571 +9,050 0.02% 202,840
2011-08-23 2011-08-19 8.088 25,521 +5,430 0.01% 206,422
2011-08-04 2011-08-02 10.166 20,091 +1,810 0.01% 204,238
2011-07-26 2011-07-22 12.110 18,281 +3,801 0.01% 221,390
2011-07-19 2011-07-15 11.911 14,480 +1,810 0.01% 172,478
2011-07-15 2011-07-13 19.624 12,670 +1,810 0.01% 248,639
2011-07-14 2011-07-12 19.247 10,860 +2,580 0.01% 209,026
2011-07-13 2011-07-11 19.972 8,280 +1,380 0.01% 165,369
2011-06-22 2011-06-20 17.131 6,900 -1,380 0.01% 118,206
2011-06-20 2011-06-16 17.943 8,280 +1,380 0.01% 148,568
2011-05-04 2011-04-29 20.900 6,900 +1,380 0.01% 144,207
2011-03-04 2011-03-02 21.827 5,520 -1,380 0.01% 120,486
2011-03-01 2011-02-25 21.827 6,900 +1,380 0.01% 150,608
2010-11-30 2010-11-26 23.045 5,520 -1,380 0.01% 127,207
2010-11-29 2010-11-25 23.479 6,900 +1,380 0.01% 162,008
2010-11-26 2010-11-24 23.306 5,520 -1,380 0.01% 128,647
2010-11-24 2010-11-22 24.001 6,900 +1,380 0.01% 165,609
2010-11-12 2010-11-10 26.146 5,520 -5,519 0.01% 144,327
2010-11-11 2010-11-09 26.233 11,039 +5,519 0.01% 289,589
2010-11-10 2010-11-08 26.639 5,520 -6,899 0.01% 147,048
2010-11-08 2010-11-04 24.929 12,419 -1,380 0.01% 309,591
2010-10-28 2010-10-26 24.320 13,799 -1,380 0.01% 335,593
2010-10-20 2010-10-18 23.045 15,179 -6,900 0.01% 349,795
2010-10-18 2010-10-14 22.117 22,079 -6,900 0.02% 488,323
2010-08-30 2010-08-26 18.436 28,979 -1,379 0.03% 534,249
2010-08-23 2010-08-19 18.697 30,358 -1,380 0.03% 567,592
2010-07-26 2010-07-22 16.986 31,738 -20,699 0.03% 539,114
2010-07-16 2010-07-14 16.494 52,437 -1,380 0.05% 864,875
2010-07-12 2010-07-08 16.088 53,817 -1,380 0.05% 865,796
2010-07-08 2010-07-06 15.653 55,197 +1,380 0.05% 863,998
2010-07-02 2010-06-29 16.117 53,817 -1,380 0.05% 867,356
2010-06-30 2010-06-28 16.436 55,197 +1,380 0.05% 907,197
2010-06-21 2010-06-17 16.233 53,817 +1,380 0.05% 873,596
2010-06-07 2010-06-03 16.146 52,437 -6,900 0.05% 846,635
2010-05-11 2010-05-07 18.146 59,337 +1,380 0.05% 1,076,721
2010-05-10 2010-05-06 18.262 57,957 +1,380 0.05% 1,058,400
2010-04-27 2010-04-23 20.523 56,577 -5,520 0.05% 1,161,118
2010-04-23 2010-04-21 21.345 62,097 +5,520 0.06% 1,325,454
2010-04-22 2010-04-20 20.693 56,577 -92 0.05% 1,170,730
2010-04-21 2010-04-19 20.307 56,669 -4,048 0.05% 1,150,794
2010-04-16 2010-04-14 21.197 60,717 +5,397 0.06% 1,286,998
2010-04-14 2010-04-12 20.574 55,320 -1,349 0.05% 1,138,160
2010-04-12 2010-04-08 20.307 56,669 +1,349 0.05% 1,150,794
2010-03-30 2010-03-26 20.752 55,320 -1,349 0.05% 1,148,000
2010-03-24 2010-03-22 20.574 56,669 +1,349 0.05% 1,165,914
2010-01-26 2010-01-22 20.396 55,320 +4,048 0.05% 1,128,320
2010-01-20 2010-01-18 21.345 51,272 -2,699 0.05% 1,094,395
2010-01-19 2010-01-15 21.463 53,971 -1,349 0.05% 1,158,405
2010-01-14 2010-01-12 22.382 55,320 +1,349 0.05% 1,238,200
2010-01-04 2009-12-29 19.566 53,971 +1,350 0.05% 1,056,005
2009-12-22 2009-12-18 18.944 52,621 +1,349 0.05% 996,831
2009-12-11 2009-12-09 20.218 51,272 -2,699 0.05% 1,036,636
2009-12-09 2009-12-07 20.871 53,971 +2,699 0.05% 1,126,405
2009-12-04 2009-12-02 20.604 51,272 +1,349 0.05% 1,056,396
2009-12-01 2009-11-27 19.359 49,923 +1,349 0.05% 966,441
2009-11-16 2009-11-12 21.078 48,574 +1,350 0.05% 1,023,847
2009-11-11 2009-11-09 21.701 47,224 +6,746 0.04% 1,024,791
2009-11-10 2009-11-06 21.730 40,478 -2,699 0.04% 879,599
2009-11-05 2009-11-03 20.960 43,177 +2,699 0.04% 904,968
2009-11-02 2009-10-29 21.167 40,478 +8,096 0.04% 856,799
2009-10-28 2009-10-23 22.471 32,382 +1,349 0.03% 727,670
2009-10-23 2009-10-21 22.501 31,033 +1,349 0.03% 698,276
2009-10-22 2009-10-20 22.531 29,684 -2,698 0.03% 668,802
2009-10-19 2009-10-15 21.790 32,382 +2,698 0.03% 705,590
2009-10-16 2009-10-14 21.938 29,684 -1,349 0.03% 651,202
2009-10-15 2009-10-13 21.493 31,033 +1,349 0.03% 666,996
2009-10-09 2009-10-07 22.175 29,684 -1,349 0.03% 658,242
2009-10-08 2009-10-06 21.493 31,033 +1,349 0.03% 666,996
2009-09-28 2009-09-24 21.997 29,684 +1,349 0.03% 652,962
2009-09-24 2009-09-22 22.768 28,335 +1,350 0.03% 645,128
2009-09-22 2009-09-18 23.213 26,985 -1,350 0.03% 626,391
2009-09-21 2009-09-17 23.568 28,335 +1,350 0.03% 667,808
2009-09-16 2009-09-14 23.302 26,985 +8,095 0.03% 628,791
2009-09-15 2009-09-11 23.805 18,890 +6,747 0.02% 449,686
2009-09-09 2009-09-07 24.606 12,143 -1,350 0.01% 298,790
2009-09-08 2009-09-04 24.072 13,493 +1,350 0.01% 324,808
2009-08-27 2009-08-25 24.725 12,143 -1,350 0.01% 300,230
2009-08-25 2009-08-21 24.606 13,493 +1,350 0.01% 332,008
2009-08-20 2009-08-18 24.754 12,143 -1,350 0.01% 300,590
2009-08-19 2009-08-17 23.272 13,493 +1,350 0.01% 314,007
2009-08-18 2009-08-14 24.813 12,143 +1,349 0.01% 301,310
2009-08-17 2009-08-13 25.495 10,794 +1,349 0.01% 275,196
2009-08-14 2009-08-12 25.080 9,445 +1,349 0.01% 236,883
2009-08-12 2009-08-10 26.266 8,096 +1,350 0.01% 212,650
2009-08-11 2009-08-07 26.147 6,746 +4,047 0.01% 176,391
2009-08-10 2009-08-06 28.104 2,699 -1,349 0.00% 75,853
2009-08-05 2009-08-03 25.347 4,048 -2,698 0.00% 102,605
2009-07-31 2009-07-29 22.294 6,746 -1,350 0.01% 150,392
2009-07-30 2009-07-28 23.687 8,096 -1,349 0.01% 191,769
2009-07-28 2009-07-24 21.908 9,445 -1,349 0.01% 206,923
2009-07-27 2009-07-23 21.493 10,794 +1,349 0.01% 231,997
2009-07-24 2009-07-22 21.730 9,445 -5,397 0.01% 205,243
2009-07-23 2009-07-21 21.790 14,842 +5,397 0.01% 323,401
2009-07-17 2009-07-15 21.137 9,445 -9,445 0.01% 199,643
2009-07-16 2009-07-14 19.270 18,890 +9,445 0.02% 364,005
2009-07-07 2009-07-03 20.752 9,445 +1,349 0.01% 196,002
2009-06-25 2009-06-23 20.574 8,096 +2,699 0.01% 166,568
2009-06-15 2009-06-11 24.221 5,397 -1,349 0.01% 130,718
2009-06-10 2009-06-08 22.145 6,746 +2,698 0.01% 149,392
2009-06-08 2009-06-04 22.234 4,048 -1,349 0.00% 90,004
2009-06-04 2009-06-02 19.537 5,397 -1,349 0.01% 105,439
2009-06-03 2009-06-01 20.633 6,746 -1,350 0.01% 139,193
2009-05-19 2009-05-15 17.343 8,096 -1,349 0.01% 140,407
2009-05-14 2009-05-12 17.017 9,445 +1,349 0.01% 160,722
2009-05-13 2009-05-11 17.076 8,096 -20,239 0.01% 138,247
2009-05-08 2009-05-06 16.809 28,335 -1,349 0.03% 476,286
2009-05-07 2009-05-05 16.127 29,684 +21,588 0.03% 478,721
2009-04-30 2009-04-28 13.563 8,096 +1,350 0.01% 109,805
2009-04-29 2009-04-27 14.452 6,746 -1,350 0.01% 97,495
2009-04-28 2009-04-24 16.187 8,096 +1,350 0.01% 131,046
2009-04-27 2009-04-23 16.631 6,746 +2,698 0.01% 112,194
2009-04-24 2009-04-22 16.750 4,048 -2,698 0.00% 67,803
2009-04-20 2009-04-16 18.558 6,746 -1,350 0.01% 125,194
2009-04-17 2009-04-15 18.904 8,096 -21,588 0.01% 153,047
2009-04-16 2009-04-14 17.202 29,684 +14,170 0.03% 510,636
2009-04-14 2009-04-08 16.150 15,514 -3,879 0.02% 250,558
2009-04-09 2009-04-07 16.522 19,393 +2,586 0.02% 320,406
2009-04-08 2009-04-06 16.800 16,807 -1,293 0.02% 282,361
2009-04-07 2009-04-03 16.738 18,100 -11,635 0.02% 302,963
2009-04-06 2009-04-02 16.800 29,735 -3,879 0.03% 499,554
2009-04-03 2009-04-01 15.872 33,614 +1,293 0.03% 533,522
2009-04-02 2009-03-31 15.903 32,321 -3,879 0.03% 513,999
2009-04-01 2009-03-30 15.965 36,200 +27,150 0.04% 577,927
2009-03-31 2009-03-27 15.454 9,050 +1,293 0.01% 139,862
2009-03-19 2009-03-17 12.964 7,757 -2,586 0.01% 100,559
2009-03-18 2009-03-16 13.149 10,343 +2,586 0.01% 136,003
2009-02-10 2009-02-06 14.836 7,757 -2,586 0.01% 115,079
2009-02-09 2009-02-05 14.000 10,343 +1,293 0.01% 144,804
2009-01-13 2009-01-09 15.346 9,050 -1,293 0.01% 138,882
2009-01-12 2009-01-08 15.145 10,343 +1,293 0.01% 156,644
2009-01-08 2009-01-06 14.696 9,050 -1,293 0.01% 133,002
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 -2,586 0.01% 106,401
2008-12-12 2008-12-10 11.958 11,636 +2,586 0.01% 139,145
2008-10-30 2008-10-28 5.677 9,050 -3,878 0.01% 51,381
2008-10-10 2008-10-08 11.602 12,928 +3,878 0.01% 149,995
2008-10-06 2008-10-02 14.139 9,050 +2,586 0.01% 127,961
2008-09-30 2008-09-26 13.923 6,464 +1,293 0.01% 89,997
2008-09-26 2008-09-24 13.969 5,171 -3,879 0.01% 72,235
2008-08-21 2008-08-19 20.884 9,050 +1,293 0.01% 189,002
2008-07-04 2008-07-02 28.186 7,757 -2,586 0.01% 218,638
2008-07-03 2008-06-30 30.940 10,343 -2,585 0.01% 320,008
2008-07-02 2008-06-27 31.636 12,928 +5,171 0.01% 408,987
2008-06-19 2008-06-17 32.487 7,757 -2,586 0.01% 251,998
2008-06-18 2008-06-16 32.873 10,343 +2,586 0.01% 340,009
2008-06-17 2008-06-13 32.100 7,757 +2,586 0.01% 248,998
2008-06-13 2008-06-11 35.503 5,171 -6,465 0.01% 183,587
2008-06-06 2008-06-04 38.829 11,636 +1,293 0.01% 451,816
2008-06-02 2008-05-29 41.304 10,343 -1,293 0.01% 427,211
2008-05-28 2008-05-26 39.448 11,636 +1,293 0.01% 459,016
2008-05-27 2008-05-23 41.227 10,343 -1,293 0.01% 426,411
2008-05-26 2008-05-22 42.310 11,636 +1,293 0.01% 492,318
2008-05-22 2008-05-20 45.249 10,343 +1,293 0.01% 468,012
2008-05-15 2008-05-13 42.774 9,050 -6,464 0.01% 387,104
2008-05-14 2008-05-09 45.122 15,514 +3,878 0.02% 700,016
2008-05-13 2008-05-08 44.491 11,636 +2,762 0.01% 517,692
2008-05-09 2008-05-07 45.043 8,874 +3,803 0.01% 399,709
2008-05-08 2008-05-06 47.015 5,071 +2,536 0.01% 238,412
2008-05-07 2008-05-05 47.251 2,535 -1,268 0.00% 119,782
2008-04-28 2008-04-24 42.755 3,803 -1,268 0.00% 162,597
2008-04-21 2008-04-17 36.918 5,071 -1,267 0.01% 187,209
2008-04-17 2008-04-15 37.391 6,338 +1,267 0.01% 236,984
2008-04-16 2008-04-14 36.681 5,071 -3,803 0.01% 186,009
2008-04-14 2008-04-10 39.048 8,874 +1,268 0.01% 346,508
2008-04-11 2008-04-09 38.259 7,606 -3,803 0.01% 290,996
2008-04-09 2008-04-07 41.098 11,409 -1,268 0.01% 468,893
2008-03-25 2008-03-19 27.136 12,677 +6,339 0.01% 344,004
2008-03-20 2008-03-18 28.083 6,338 +1,267 0.01% 177,988
2008-03-19 2008-03-17 28.398 5,071 +1,268 0.01% 144,007
2008-03-06 2008-03-04 45.753 3,803 +1,268 0.00% 173,997
2008-02-25 2008-02-21 52.300 2,535 -1,268 0.00% 132,581
2008-02-22 2008-02-20 54.272 3,803 -1,268 0.00% 206,397
2008-02-21 2008-02-19 53.562 5,071 +2,536 0.01% 271,614
2008-02-05 2008-02-01 45.595 2,535 -5,071 0.00% 115,583
2008-02-04 2008-01-31 42.676 7,606 +5,071 0.01% 324,595
2008-02-01 2008-01-30 44.175 2,535 -5,071 0.00% 111,984
2008-01-31 2008-01-29 48.592 7,606 +3,803 0.01% 369,594
2008-01-30 2008-01-28 49.066 3,803 -1,268 0.00% 186,597
2008-01-29 2008-01-25 46.463 5,071 +1,268 0.01% 235,612
2008-01-25 2008-01-23 42.597 3,803 +1,268 0.00% 161,997
2008-01-02 2007-12-27 69.102 2,535 -1,268 0.00% 175,174
2007-12-21 2007-12-19 59.321 3,803 +1,268 0.00% 225,597
2007-11-27 2007-11-23 73.756 2,535 -2,536 0.00% 186,973
2007-11-26 2007-11-22 74.151 5,071 +2,536 0.01% 376,019
2007-09-07 2007-09-05 78.095 2,535 -1,268 0.00% 197,971
2007-09-06 2007-09-04 76.596 3,803 -1,268 0.00% 291,295
2007-09-05 2007-09-03 75.886 5,071 -1,267 0.01% 384,819
2007-09-04 2007-08-31 75.413 6,338 +1,267 0.01% 477,967
2007-09-03 2007-08-30 75.334 5,071 -5,070 0.01% 382,019
2007-08-27 2007-08-23 72.494 10,141 +2,535 0.01% 735,164
2007-08-24 2007-08-22 70.049 7,606 +2,535 0.01% 532,792
2007-08-23 2007-08-21 69.418 5,071 -2,535 0.01% 352,018
2007-08-21 2007-08-17 61.608 7,606 +3,803 0.01% 468,593
2007-08-20 2007-08-16 66.184 3,803 +1,268 0.00% 251,696
2007-08-16 2007-08-14 76.044 2,535 +1,267 0.00% 192,772
2007-08-14 2007-08-10 73.362 1,268 +1,268 0.00% 93,023
2007-08-07 2007-08-03 81.566 0 -1,268
2007-08-02 2007-07-31 78.805 1,268 -1,267 0.00% 99,925
2007-07-31 2007-07-27 73.204 2,535 +1,267 0.00% 185,573
2007-07-26 2007-07-24 75.097 1,268 -3,803 0.00% 95,224
2007-07-24 2007-07-20 63.028 5,071 -2,535 0.01% 319,616
2007-07-18 2007-07-16 62.555 7,606 +2,535 0.01% 475,793
2007-07-17 2007-07-13 60.425 5,071 -1,267 0.01% 306,415
2007-07-12 2007-07-10 56.718 6,338 +1,267 0.01% 359,476
2007-07-11 2007-07-09 60.031 5,071 +1,268 0.01% 304,415
2007-07-10 2007-07-06 61.214 3,803 +1,268 0.00% 232,796
2007-07-05 2007-07-03 61.845 2,535 +1,267 0.00% 156,777
2007-06-26 2007-06-22 65.316 1,268 0.00% 82,820

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