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 61.400 0 +0
2025-10-13 2025-10-09 63.700 0 +0
2025-10-10 2025-10-08 63.150 0 +0
2025-10-09 2025-10-06 62.350 0 +0
2025-10-08 2025-10-03 63.250 0 +0
2025-10-06 2025-10-02 63.250 0 +0
2025-10-03 2025-09-30 62.700 0 +0
2025-10-02 2025-09-29 62.400 0 +0
2025-09-30 2025-09-26 62.450 0 +0
2025-09-29 2025-09-25 62.200 0 +0
2025-09-26 2025-09-24 63.850 0 +0
2025-09-25 2025-09-23 64.450 0 +0
2025-09-24 2025-09-22 64.800 0 +0
2025-09-23 2025-09-19 63.650 0 +0
2025-09-22 2025-09-18 63.200 0 +0
2025-09-19 2025-09-17 63.300 0 +0
2025-09-18 2025-09-16 63.700 0 +0
2025-09-17 2025-09-15 62.000 0 +0
2025-09-16 2025-09-12 62.450 0 +0
2025-09-15 2025-09-11 62.650 0 +0
2025-09-12 2025-09-10 61.650 0 +0
2025-09-11 2025-09-09 61.700 0 +0
2025-09-10 2025-09-08 60.650 0 +0
2025-09-09 2025-09-05 61.350 0 +0
2025-09-08 2025-09-04 60.900 0 +0
2025-09-05 2025-09-03 61.950 0 +0
2025-09-04 2025-09-02 61.300 0 +0
2025-09-03 2025-09-01 62.850 0 +0
2025-09-02 2025-08-29 62.850 0 +0
2025-09-01 2025-08-28 63.300 0 +0
2025-08-29 2025-08-27 63.550 0 +0
2025-08-28 2025-08-26 62.550 0 +0
2025-08-27 2025-08-25 62.450 0 +0
2025-08-26 2025-08-22 61.800 0 +0
2025-08-25 2025-08-21 61.250 0 +0
2025-08-22 2025-08-20 62.100 0 +0
2025-08-21 2025-08-19 62.700 0 +0
2025-08-20 2025-08-18 61.300 0 +0
2025-08-19 2025-08-15 63.250 0 +0
2025-08-18 2025-08-14 63.000 0 +0
2025-08-15 2025-08-13 63.200 0 +0
2025-08-14 2025-08-12 63.350 0 +0
2025-08-13 2025-08-11 62.050 0 +0
2025-08-12 2025-08-08 61.900 0 +0
2025-08-11 2025-08-07 61.300 0 +0
2025-08-08 2025-08-06 60.400 0 +0
2025-08-07 2025-08-05 59.300 0 +0
2025-08-06 2025-08-04 58.800 0 +0
2025-08-05 2025-08-01 57.850 0 +0
2025-08-04 2025-07-31 58.300 0 +0
2025-08-01 2025-07-30 58.500 0 +0
2025-07-31 2025-07-29 58.700 0 +0
2025-07-30 2025-07-28 57.350 0 +0
2025-07-29 2025-07-25 56.250 0 +0
2025-07-28 2025-07-24 56.250 0 +0
2025-07-25 2025-07-23 56.350 0 +0
2025-07-24 2025-07-22 56.950 0 +0
2025-07-23 2025-07-21 56.600 0 +0
2025-07-22 2025-07-18 55.150 0 +0
2025-07-21 2025-07-17 55.200 0 +0
2025-07-18 2025-07-16 62.667 0 +0
2025-07-17 2025-07-15 62.667 0 +0
2025-07-16 2025-07-14 62.402 0 +0
2025-07-15 2025-07-11 62.136 0 +0
2025-07-14 2025-07-10 62.349 0 +0
2025-07-11 2025-07-09 62.136 0 +0
2025-07-10 2025-07-08 61.924 0 +0
2025-07-09 2025-07-07 62.136 0 +0
2025-07-08 2025-07-04 62.030 0 +0
2025-07-07 2025-07-03 61.977 0 +0
2025-07-04 2025-07-02 61.233 0 +0
2025-07-03 2025-06-30 60.490 0 +0
2025-07-02 2025-06-27 60.862 0 +0
2025-06-30 2025-06-26 60.437 0 +0
2025-06-27 2025-06-25 60.437 0 +0
2025-06-26 2025-06-24 60.118 0 +0
2025-06-25 2025-06-23 59.056 0 +0
2025-06-24 2025-06-20 58.950 0 +0
2025-06-23 2025-06-19 58.631 0 +0
2025-06-20 2025-06-18 59.215 0 +0
2025-06-19 2025-06-17 58.897 0 +0
2025-06-18 2025-06-16 58.525 0 +0
2025-06-17 2025-06-13 58.790 0 +0
2025-06-16 2025-06-12 58.844 0 +0
2025-06-13 2025-06-11 58.366 0 +0
2025-06-12 2025-06-10 57.250 0 +0
2025-06-11 2025-06-09 57.728 0 +0
2025-06-10 2025-06-06 58.578 0 +0
2025-06-09 2025-06-05 57.144 0 +0
2025-06-06 2025-06-04 56.454 0 +0
2025-06-05 2025-06-03 55.870 0 +0
2025-06-04 2025-06-02 55.657 0 +0
2025-06-03 2025-05-30 55.445 0 +0
2025-06-02 2025-05-29 55.816 0 +0
2025-05-30 2025-05-28 55.657 0 +0
2025-05-29 2025-05-27 55.657 0 +0
2025-05-28 2025-05-26 55.445 0 +0
2025-05-27 2025-05-23 55.445 0 +0
2025-05-26 2025-05-22 55.126 0 +0
2025-05-23 2025-05-21 55.338 0 +0
2025-05-22 2025-05-20 56.241 0 +0
2025-05-21 2025-05-19 56.188 0 +0
2025-05-20 2025-05-16 54.967 0 +0
2025-05-19 2025-05-15 55.498 0 +0
2025-05-16 2025-05-14 60.490 0 +0
2025-05-15 2025-05-13 59.746 0 +0
2025-05-14 2025-05-12 60.012 0 +0
2025-05-13 2025-05-09 59.109 0 +0
2025-05-12 2025-05-08 59.268 0 +0
2025-05-09 2025-05-07 57.728 0 +0
2025-05-08 2025-05-06 58.472 0 +0
2025-05-07 2025-05-02 57.197 0 +0
2025-05-06 2025-04-30 55.445 0 +0
2025-05-02 2025-04-29 55.445 0 +0
2025-04-30 2025-04-28 55.073 0 +0
2025-04-29 2025-04-25 54.754 0 +0
2025-04-28 2025-04-24 54.064 0 +0
2025-04-25 2025-04-23 53.851 0 +0
2025-04-24 2025-04-22 52.311 0 +0
2025-04-23 2025-04-17 52.099 0 +0
2025-04-22 2025-04-16 51.408 0 +0
2025-04-17 2025-04-15 50.612 0 +0
2025-04-16 2025-04-14 51.037 0 +0
2025-04-15 2025-04-11 49.762 0 +0
2025-04-14 2025-04-10 49.072 0 +0
2025-04-11 2025-04-09 48.647 0 +0
2025-04-10 2025-04-08 48.381 0 +0
2025-04-09 2025-04-07 50.187 0 +0
2025-04-08 2025-04-03 57.569 0 +0
2025-04-07 2025-04-02 61.180 0 +0
2025-04-03 2025-04-01 60.649 0 +0
2025-04-02 2025-03-31 60.649 0 +0
2025-04-01 2025-03-28 62.667 0 +0
2025-03-31 2025-03-27 61.552 0 +0
2025-03-28 2025-03-26 61.818 0 +0
2025-03-27 2025-03-25 61.287 0 +0
2025-03-26 2025-03-24 60.331 0 +0
2025-03-25 2025-03-21 61.233 0 +0
2025-03-24 2025-03-20 60.915 0 +0
2025-03-21 2025-03-19 61.658 0 +0
2025-03-20 2025-03-18 61.021 0 +0
2025-03-19 2025-03-17 60.118 0 +0
2025-03-18 2025-03-14 60.331 0 +0
2025-03-17 2025-03-13 61.499 0 +0
2025-03-14 2025-03-12 62.827 0 +0
2025-03-13 2025-03-11 64.367 0 +0
2025-03-12 2025-03-10 63.305 0 +0
2025-03-11 2025-03-07 61.340 0 +0
2025-03-10 2025-03-06 61.180 0 +0
2025-03-07 2025-03-05 59.162 0 +0
2025-03-06 2025-03-04 57.569 0 +0
2025-03-05 2025-03-03 56.401 0 +0
2025-03-04 2025-02-28 57.091 0 +0
2025-03-03 2025-02-27 57.038 0 +0
2025-02-28 2025-02-26 57.357 0 +0
2025-02-27 2025-02-25 57.357 0 +0
2025-02-26 2025-02-24 56.772 0 +0
2025-02-25 2025-02-21 56.294 0 +0
2025-02-24 2025-02-20 56.188 0 +0
2025-02-21 2025-02-19 57.197 0 +0
2025-02-20 2025-02-18 57.357 0 +0
2025-02-19 2025-02-17 56.932 0 +0
2025-02-18 2025-02-14 58.100 0 +0
2025-02-17 2025-02-13 57.250 0 +0
2025-02-14 2025-02-12 58.525 0 +0
2025-02-13 2025-02-11 54.754 0 +0
2025-02-12 2025-02-10 54.914 0 +0
2025-02-11 2025-02-07 55.445 0 +0
2025-02-10 2025-02-06 55.763 0 +0
2025-02-07 2025-02-05 54.648 0 +0
2025-02-06 2025-02-04 54.542 0 +0
2025-02-05 2025-02-03 54.648 0 +0
2025-02-04 2025-01-28 54.489 0 +0
2025-02-03 2025-01-24 54.807 0 +0
2025-01-27 2025-01-23 53.745 0 +0
2025-01-24 2025-01-22 54.170 0 +0
2025-01-23 2025-01-21 54.701 0 +0
2025-01-22 2025-01-20 54.701 0 +0
2025-01-21 2025-01-17 54.860 0 +0
2025-01-20 2025-01-16 53.851 0 +0
2025-01-17 2025-01-15 53.692 0 +0
2025-01-16 2025-01-14 53.745 0 +0
2025-01-15 2025-01-13 53.267 0 +0
2025-01-14 2025-01-10 53.533 0 +0
2025-01-13 2025-01-09 54.860 0 +0
2025-01-10 2025-01-08 53.427 0 +0
2025-01-09 2025-01-07 53.798 0 +0
2025-01-08 2025-01-06 53.958 0 +0
2025-01-07 2025-01-03 54.967 0 +0
2025-01-06 2025-01-02 55.551 0 +0
2025-01-03 2024-12-31 56.082 0 +0
2025-01-02 2024-12-27 55.657 0 +0
2024-12-30 2024-12-24 55.020 0 +0
2024-12-27 2024-12-20 55.020 0 +0
2024-12-23 2024-12-19 54.807 0 +0
2024-12-20 2024-12-18 54.170 0 +0
2024-12-19 2024-12-17 53.798 0 +0
2024-12-18 2024-12-16 54.117 0 +0
2024-12-17 2024-12-13 55.126 0 +0
2024-12-16 2024-12-12 55.179 0 +0
2024-12-13 2024-12-11 55.073 0 +0
2024-12-12 2024-12-10 55.179 0 +0
2024-12-11 2024-12-09 55.763 0 +0
2024-12-10 2024-12-06 55.657 0 +0
2024-12-09 2024-12-05 55.020 0 +0
2024-12-06 2024-12-04 57.575 0 +0
2024-12-05 2024-12-03 57.466 0 +0
2024-12-04 2024-12-02 57.031 0 +0
2024-12-03 2024-11-29 57.902 0 +0
2024-12-02 2024-11-28 57.521 0 +0
2024-11-29 2024-11-27 57.739 0 +0
2024-11-28 2024-11-26 57.303 0 +0
2024-11-27 2024-11-25 57.466 0 +0
2024-11-26 2024-11-22 56.976 0 +0
2024-11-25 2024-11-21 56.813 0 +0
2024-11-22 2024-11-20 57.085 0 +0
2024-11-21 2024-11-19 57.466 0 +0
2024-11-20 2024-11-18 57.630 0 +0
2024-11-19 2024-11-15 57.031 0 +0
2024-11-18 2024-11-14 57.303 0 +0
2024-11-15 2024-11-13 58.501 0 +0
2024-11-14 2024-11-12 60.353 0 +0
2024-11-13 2024-11-11 61.225 0 +0
2024-11-12 2024-11-08 61.443 0 +0
2024-11-11 2024-11-07 61.116 0 +0
2024-11-08 2024-11-06 61.824 0 +0
2024-11-07 2024-11-05 63.839 0 +0
2024-11-06 2024-11-04 62.695 0 +0
2024-11-05 2024-11-01 62.913 0 +0
2024-11-04 2024-10-31 62.968 0 +0
2024-11-01 2024-10-30 63.131 0 +0
2024-10-31 2024-10-29 63.785 0 +0
2024-10-30 2024-10-28 63.186 0 +0
2024-10-29 2024-10-25 63.131 0 +0
2024-10-28 2024-10-24 61.443 0 +0
2024-10-25 2024-10-23 62.478 0 +0
2024-10-24 2024-10-22 62.641 0 +0
2024-10-23 2024-10-21 61.661 0 +0
2024-10-22 2024-10-18 61.334 0 +0
2024-10-21 2024-10-17 59.373 0 +0
2024-10-18 2024-10-16 58.774 0 +0
2024-10-17 2024-10-15 59.972 0 +0
2024-10-16 2024-10-14 61.225 0 +0
2024-10-15 2024-10-10 61.279 0 +0
2024-10-14 2024-10-09 60.081 0 +0
2024-10-10 2024-10-08 59.536 0 +0
2024-10-09 2024-10-07 60.735 0 +0
2024-10-08 2024-10-04 59.100 0 +0
2024-10-07 2024-10-03 58.828 0 +0
2024-10-04 2024-10-02 59.209 0 +0
2024-10-03 2024-09-30 59.155 0 +0
2024-10-02 2024-09-27 59.318 0 +0
2024-09-30 2024-09-26 58.828 0 +0
2024-09-27 2024-09-25 58.229 0 +0
2024-09-26 2024-09-24 59.100 0 +0
2024-09-25 2024-09-23 58.120 0 +0
2024-09-24 2024-09-20 57.739 0 +0
2024-09-23 2024-09-19 56.540 0 +0
2024-09-20 2024-09-17 56.813 0 +0
2024-09-19 2024-09-16 56.105 0 +0
2024-09-17 2024-09-13 56.050 0 +0
2024-09-16 2024-09-12 55.396 0 +0
2024-09-13 2024-09-11 55.505 0 +0
2024-09-12 2024-09-10 55.778 0 +0
2024-09-11 2024-09-09 55.941 0 +0
2024-09-10 2024-09-05 56.213 0 +0
2024-09-09 2024-09-04 55.560 0 +0
2024-09-05 2024-09-03 54.743 0 +0
2024-09-04 2024-09-02 54.961 0 +0
2024-09-03 2024-08-30 55.233 0 +0
2024-09-02 2024-08-29 54.634 0 +0
2024-08-30 2024-08-28 53.599 0 +0
2024-08-29 2024-08-27 54.089 0 +0
2024-08-28 2024-08-26 54.307 0 +0
2024-08-27 2024-08-23 54.307 0 +0
2024-08-26 2024-08-22 54.743 0 +0
2024-08-23 2024-08-21 55.179 0 +0
2024-08-22 2024-08-20 55.560 0 +0
2024-08-21 2024-08-19 55.887 0 +0
2024-08-20 2024-08-16 55.342 0 +0
2024-08-19 2024-08-15 54.852 0 +0
2024-08-16 2024-08-14 55.287 0 +0
2024-08-15 2024-08-13 55.887 0 +0
2024-08-14 2024-08-12 56.213 0 +0
2024-08-13 2024-08-09 56.431 0 +0
2024-08-12 2024-08-08 55.505 0 +0
2024-08-09 2024-08-07 55.124 0 +0
2024-08-08 2024-08-06 54.634 0 +0
2024-08-07 2024-08-05 53.817 0 +0
2024-08-06 2024-08-02 55.832 0 +0
2024-08-05 2024-08-01 55.723 0 +0
2024-08-02 2024-07-31 56.050 0 +0
2024-08-01 2024-07-30 54.797 0 +0
2024-07-31 2024-07-29 56.050 0 +0
2024-07-30 2024-07-26 54.470 0 +0
2024-07-29 2024-07-25 64.081 0 +0
2024-07-26 2024-07-24 64.198 0 +0
2024-07-25 2024-07-23 64.081 0 +0
2024-07-24 2024-07-22 65.016 0 +0
2024-07-23 2024-07-19 63.847 0 +0
2024-07-22 2024-07-18 64.549 0 +0
2024-07-19 2024-07-17 65.192 0 +0
2024-07-18 2024-07-16 66.654 0 +0
2024-07-17 2024-07-15 66.829 0 +0
2024-07-16 2024-07-12 67.881 0 +0
2024-07-15 2024-07-11 67.589 0 +0
2024-07-12 2024-07-10 67.472 0 +0
2024-07-11 2024-07-09 68.641 0 +0
2024-07-10 2024-07-08 68.466 0 +0
2024-07-09 2024-07-05 67.940 0 +0
2024-07-08 2024-07-04 69.226 0 +0
2024-07-05 2024-07-03 69.869 0 +0
2024-07-04 2024-07-02 69.752 0 +0
2024-07-03 2024-06-28 68.291 0 +0
2024-07-02 2024-06-27 67.706 0 +0
2024-06-28 2024-06-26 68.057 0 +0
2024-06-27 2024-06-25 66.770 0 +0
2024-06-26 2024-06-24 65.484 0 +0
2024-06-25 2024-06-21 66.127 0 +0
2024-06-24 2024-06-20 65.952 0 +0
2024-06-21 2024-06-19 66.478 0 +0
2024-06-20 2024-06-18 66.069 0 +0
2024-06-19 2024-06-17 66.770 0 +0
2024-06-18 2024-06-14 67.063 0 +0
2024-06-17 2024-06-13 66.303 0 +0
2024-06-14 2024-06-12 63.496 0 +0
2024-06-13 2024-06-11 64.373 0 +0
2024-06-12 2024-06-07 64.666 0 +0
2024-06-11 2024-06-06 65.777 0 +0
2024-06-07 2024-06-05 66.069 0 +0
2024-06-06 2024-06-04 65.893 0 +0
2024-06-05 2024-06-03 65.952 0 +0
2024-06-04 2024-05-31 65.543 0 +0
2024-06-03 2024-05-30 64.958 0 +0
2024-05-31 2024-05-29 64.549 0 +0
2024-05-30 2024-05-28 64.607 0 +0
2024-05-29 2024-05-27 65.192 0 +0
2024-05-28 2024-05-24 65.250 0 +0
2024-05-27 2024-05-23 64.724 0 +0
2024-05-24 2024-05-22 64.899 0 +0
2024-05-23 2024-05-21 59.111 0 +0
2024-05-22 2024-05-20 59.637 0 +0
2024-05-21 2024-05-17 59.871 0 +0
2024-05-20 2024-05-16 59.871 0 +0
2024-05-17 2024-05-14 59.930 0 +0
2024-05-16 2024-05-13 58.585 0 +0
2024-05-14 2024-05-10 56.889 0 +0
2024-05-13 2024-05-09 55.895 0 +0
2024-05-10 2024-05-08 55.545 0 +0
2024-05-09 2024-05-07 55.077 0 +0
2024-05-08 2024-05-06 54.668 0 +0
2024-05-07 2024-05-03 54.434 0 +0
2024-05-06 2024-05-02 53.264 0 +0
2024-05-03 2024-04-30 53.030 0 +0
2024-05-02 2024-04-29 52.972 0 +0
2024-04-30 2024-04-26 52.563 0 +0
2024-04-29 2024-04-25 51.803 0 +0
2024-04-26 2024-04-24 52.212 0 +0
2024-04-25 2024-04-23 52.446 0 +0
2024-04-24 2024-04-22 51.393 0 +0
2024-04-23 2024-04-19 50.516 0 +0
2024-04-22 2024-04-18 50.692 0 +0
2024-04-19 2024-04-17 50.516 0 +0
2024-04-18 2024-04-16 50.867 0 +0
2024-04-17 2024-04-15 52.621 0 +0
2024-04-16 2024-04-12 52.972 0 +0
2024-04-15 2024-04-11 53.440 0 +0
2024-04-12 2024-04-10 53.557 0 +0
2024-04-11 2024-04-09 53.791 0 +0
2024-04-10 2024-04-08 53.791 0 +0
2024-04-09 2024-04-05 54.258 0 +0
2024-04-08 2024-04-03 54.960 0 +0
2024-04-05 2024-04-02 55.486 0 +0
2024-04-03 2024-03-28 55.486 0 +0
2024-04-02 2024-03-27 54.901 0 -855
2024-03-19 2024-03-15 53.791 855 +855 0.00% 45,991
2023-12-05 2023-12-01 55.860 0 -831
2023-11-03 2023-11-01 53.512 831 +831 0.00% 44,469
2023-05-30 2023-05-25 61.119 0 -1,554
2023-05-15 2023-05-11 58.159 1,554 +1,554 0.00% 90,379
2022-12-05 2022-12-01 66.274 0 -1,554
2022-12-02 2022-11-30 65.482 1,554 +41 0.00% 101,758
2022-11-23 2022-11-21 61.979 1,513 +1,513 0.00% 93,775
2021-07-02 2021-06-29 123.515 0 -129
2021-06-30 2021-06-28 123.437 129 +129 0.00% 15,923
2021-06-28 2021-06-24 123.670 0 -258
2021-06-25 2021-06-23 123.359 258 +258 0.00% 31,827
2021-06-24 2021-06-22 123.359 0 -129
2021-06-23 2021-06-21 122.894 129 +129 0.00% 15,853
2021-06-11 2021-06-09 121.653 0 -129
2021-06-10 2021-06-08 120.566 129 +129 0.00% 15,553
2021-03-10 2021-03-08 108.153 0 -193
2021-03-09 2021-03-05 107.067 193 +193 0.00% 20,664
2021-03-04 2021-03-02 99.463 0 -193
2021-03-03 2021-03-01 99.463 193 +193 0.00% 19,196
2021-02-24 2021-02-22 101.481 0 -322
2021-02-23 2021-02-19 103.498 322 +193 0.00% 33,326
2021-02-19 2021-02-17 102.179 129 -193 0.00% 13,181
2021-02-18 2021-02-16 102.644 322 +193 0.00% 33,051
2021-02-17 2021-02-11 102.334 129 -193 0.00% 13,201
2021-02-10 2021-02-08 104.041 322 +193 0.00% 33,501
2021-02-09 2021-02-05 103.032 129 -193 0.00% 13,291
2021-02-08 2021-02-04 100.937 322 -129 0.00% 32,502
2021-02-05 2021-02-03 101.636 451 +129 0.00% 45,838
2021-02-04 2021-02-02 104.584 322 -387 0.00% 33,676
2021-02-02 2021-01-29 96.360 709 +580 0.00% 68,319
2021-02-01 2021-01-28 97.912 129 -193 0.00% 12,631
2021-01-28 2021-01-26 96.981 322 +193 0.00% 31,228
2021-01-27 2021-01-25 95.584 129 -322 0.00% 12,330
2021-01-25 2021-01-21 95.507 451 +193 0.00% 43,073
2021-01-22 2021-01-20 95.584 258 -64 0.00% 24,661
2021-01-21 2021-01-19 95.041 322 +193 0.00% 30,603
2021-01-20 2021-01-18 96.593 129 -387 0.00% 12,460
2021-01-19 2021-01-15 94.653 516 +194 0.00% 48,841
2021-01-15 2021-01-13 98.144 322 -258 0.00% 31,603
2021-01-14 2021-01-12 97.291 580 +129 0.00% 56,429
2021-01-13 2021-01-11 99.075 451 +193 0.00% 44,683
2021-01-12 2021-01-08 96.515 258 -193 0.00% 24,901
2021-01-11 2021-01-07 95.584 451 +64 0.00% 43,108
2021-01-08 2021-01-06 94.498 387 -322 0.00% 36,571
2021-01-07 2021-01-05 95.507 709 +129 0.00% 67,714
2021-01-06 2021-01-04 94.963 580 -129 0.00% 55,079
2021-01-05 2020-12-31 93.334 709 -129 0.00% 66,174
2021-01-04 2020-12-29 93.489 838 +129 0.00% 78,344
2020-12-30 2020-12-28 96.360 709 -129 0.00% 68,319
2020-12-29 2020-12-24 95.119 838 +129 0.00% 79,709
2020-12-28 2020-12-22 95.351 709 +129 0.00% 67,604
2020-12-22 2020-12-18 92.170 580 -129 0.00% 53,459
2020-12-17 2020-12-15 90.851 709 +129 0.00% 64,414
2020-12-16 2020-12-14 91.084 580 -258 0.00% 52,829
2020-12-15 2020-12-11 92.015 838 +129 0.00% 77,109
2020-12-14 2020-12-10 91.162 709 +129 0.00% 64,634
2020-12-11 2020-12-09 93.800 580 -129 0.00% 54,404
2020-12-08 2020-12-04 91.550 709 +129 0.00% 64,909
2020-12-04 2020-12-02 92.558 580 +451 0.00% 53,684
2020-12-02 2020-11-30 94.727 129 -129 0.00% 12,220
2020-12-01 2020-11-27 97.107 258 +6 0.00% 25,054
2020-11-30 2020-11-26 97.424 252 +189 0.00% 24,551
2020-11-27 2020-11-25 100.598 63 -63 0.00% 6,338
2020-11-24 2020-11-20 96.234 126 -126 0.00% 12,126
2020-11-19 2020-11-17 94.727 252 +63 0.00% 23,871
2020-11-18 2020-11-16 95.044 189 -126 0.00% 17,963
2020-11-17 2020-11-13 92.029 315 +126 0.00% 28,989
2020-11-10 2020-11-06 86.635 189 -63 0.00% 16,374
2020-11-09 2020-11-05 84.731 252 -63 0.00% 21,352
2020-11-05 2020-11-03 82.668 315 +63 0.00% 26,040
2020-11-04 2020-11-02 80.605 252 +63 0.00% 20,312
2020-11-03 2020-10-30 81.636 189 -63 0.00% 15,429
2020-10-30 2020-10-28 82.668 252 +63 0.00% 20,832
2020-10-29 2020-10-27 82.589 189 -63 0.00% 15,609
2020-10-27 2020-10-22 82.985 252 +126 0.00% 20,912
2020-10-23 2020-10-21 82.589 126 -126 0.00% 10,406
2020-10-22 2020-10-20 82.668 252 +63 0.00% 20,832
2020-10-20 2020-10-16 82.350 189 -126 0.00% 15,564
2020-10-19 2020-10-15 81.398 315 +63 0.00% 25,641
2020-10-15 2020-10-12 81.874 252 -378 0.00% 20,632
2020-10-14 2020-10-09 82.033 630 +63 0.00% 51,681
2020-10-12 2020-10-08 82.509 567 +63 0.00% 46,783
2020-10-09 2020-10-07 83.382 504 -63 0.00% 42,024
2020-10-08 2020-10-06 82.112 567 -63 0.00% 46,558
2020-10-07 2020-10-05 78.146 630 +126 0.00% 49,232
2020-10-06 2020-09-30 76.480 504 -567 0.00% 38,546
2020-10-05 2020-09-29 75.845 1,071 +63 0.00% 81,230
2020-09-29 2020-09-25 71.164 1,008 +630 0.00% 71,733
2020-09-23 2020-09-21 75.686 378 -378 0.00% 28,609
2020-09-16 2020-09-14 71.005 756 -126 0.00% 53,680
2020-09-09 2020-09-07 69.974 882 -126 0.00% 61,717
2020-09-08 2020-09-04 70.529 1,008 +126 0.00% 71,094
2020-08-28 2020-08-26 70.926 882 -63 0.00% 62,557
2020-08-27 2020-08-25 71.640 945 +63 0.00% 67,700
2020-08-25 2020-08-21 68.467 882 -126 0.00% 60,388
2020-08-24 2020-08-20 67.753 1,008 +189 0.00% 68,295
2020-08-19 2020-08-17 70.767 819 -126 0.00% 57,959
2020-08-17 2020-08-13 70.767 945 -126 0.00% 66,875
2020-08-12 2020-08-10 68.705 1,071 -442 0.00% 73,583
2020-08-11 2020-08-07 67.515 1,513 +442 0.00% 102,150
2020-08-06 2020-08-04 68.229 1,071 -757 0.00% 73,073
2020-08-05 2020-08-03 67.753 1,828 +315 0.00% 123,852
2020-07-31 2020-07-29 66.642 1,513 +63 0.00% 100,829
2020-07-30 2020-07-28 66.880 1,450 -189 0.00% 96,976
2020-07-29 2020-07-27 65.214 1,639 +126 0.00% 106,886
2020-07-27 2020-07-23 70.053 1,513 +316 0.00% 105,991
2020-07-24 2020-07-22 70.053 1,197 -253 0.00% 83,854
2020-07-23 2020-07-21 69.815 1,450 +63 0.00% 101,232
2020-07-21 2020-07-17 67.753 1,387 -1,890 0.00% 93,973
2020-07-17 2020-07-15 68.070 3,277 -63 0.00% 223,066
2020-07-16 2020-07-14 69.657 3,340 +189 0.00% 232,654
2020-07-15 2020-07-13 81.653 3,151 +1,828 0.00% 257,289
2020-07-14 2020-07-10 78.623 1,323 +313 0.00% 104,018
2020-07-13 2020-07-09 79.464 1,010 -119 0.00% 80,259
2020-07-10 2020-07-08 78.791 1,129 +179 0.00% 88,955
2020-07-09 2020-07-07 78.033 950 -179 0.00% 74,132
2020-07-06 2020-07-02 80.643 1,129 -594 0.00% 91,046
2020-07-03 2020-06-30 78.370 1,723 -237 0.00% 135,032
2020-06-30 2020-06-26 77.192 1,960 +297 0.00% 151,296
2020-06-26 2020-06-23 77.023 1,663 +772 0.00% 128,090
2020-06-23 2020-06-19 79.970 891 +594 0.00% 71,253
2020-06-18 2020-06-16 80.811 297 -59 0.00% 24,001
2020-06-16 2020-06-12 82.327 356 +59 0.00% 29,308
2020-06-09 2020-06-05 83.673 297 -59 0.00% 24,851
2020-06-03 2020-06-01 80.222 356 +59 0.00% 28,559
2020-06-01 2020-05-28 78.118 297 -59 0.00% 23,201
2020-05-28 2020-05-26 79.885 356 -60 0.00% 28,439
2020-05-26 2020-05-22 78.118 416 -594 0.00% 32,497
2020-05-25 2020-05-21 84.936 1,010 +60 0.00% 85,785
2020-05-22 2020-05-20 86.115 950 -60 0.00% 81,809
2020-05-21 2020-05-19 88.303 1,010 +654 0.00% 89,186
2020-05-19 2020-05-15 92.596 356 +118 0.00% 32,964
2020-05-18 2020-05-14 93.186 238 -118 0.00% 22,178
2020-05-15 2020-05-13 94.785 356 -119 0.00% 33,743
2020-05-14 2020-05-12 95.711 475 -60 0.00% 45,463
2020-05-13 2020-05-11 96.805 535 +60 0.00% 51,791
2020-05-12 2020-05-08 95.122 475 -60 0.00% 45,183
2020-05-08 2020-05-06 95.374 535 -59 0.00% 51,025
2020-05-07 2020-05-05 94.364 594 +178 0.00% 56,052
2020-04-29 2020-04-27 97.142 416 -59 0.00% 40,411
2020-04-28 2020-04-24 95.711 475 -119 0.00% 45,463
2020-04-24 2020-04-22 96.637 594 +119 0.00% 57,402
2020-04-23 2020-04-21 99.078 475 +119 0.00% 47,062
2020-04-22 2020-04-20 100.341 356 +178 0.00% 35,721
2020-04-15 2020-04-09 97.226 178 -60 0.00% 17,306
2020-04-03 2020-04-01 93.943 238 -59 0.00% 22,358
2020-04-02 2020-03-31 94.364 297 -59 0.00% 28,026
2020-03-30 2020-03-26 92.933 356 -60 0.00% 33,084
2020-03-25 2020-03-23 92.091 416 +119 0.00% 38,310
2020-03-19 2020-03-17 106.570 297 +119 0.00% 31,651
2020-02-03 2020-01-30 119.028 178 -60 0.00% 21,187
2019-12-03 2019-11-29 126.782 238 +5 0.00% 30,174
2019-12-02 2019-11-28 129.096 233 -117 0.00% 30,079
2019-11-29 2019-11-27 129.525 350 -175 0.00% 45,334
2019-11-27 2019-11-25 128.496 525 +58 0.00% 67,460
2019-11-22 2019-11-20 132.182 467 +175 0.00% 61,729
2019-11-21 2019-11-19 132.354 292 -58 0.00% 38,647
2019-11-19 2019-11-15 130.553 350 +58 0.00% 45,694
2019-11-13 2019-11-11 119.067 292 +59 0.00% 34,768
2019-11-07 2019-11-05 121.467 233 -59 0.00% 28,302
2019-11-04 2019-10-31 117.952 292 +59 0.00% 34,442
2019-11-01 2019-10-30 117.267 233 -175 0.00% 27,323
2019-10-25 2019-10-23 118.295 408 +116 0.00% 48,264
2019-10-23 2019-10-21 120.010 292 +117 0.00% 35,043
2019-10-21 2019-10-17 120.010 175 -58 0.00% 21,002
2019-10-18 2019-10-16 118.981 233 +233 0.00% 27,723
2019-10-16 2019-10-14 121.467 0 -408
2019-10-15 2019-10-11 114.352 408 -117 0.00% 46,656
2019-10-09 2019-10-04 112.209 525 -117 0.00% 58,910
2019-10-08 2019-10-03 113.838 642 +117 0.00% 73,084
2019-09-26 2019-09-24 120.781 525 +117 0.00% 63,410
2019-09-24 2019-09-20 120.781 408 -59 0.00% 49,279
2019-09-23 2019-09-19 121.210 467 -58 0.00% 56,605
2019-09-18 2019-09-16 122.067 525 -58 0.00% 64,085
2019-09-17 2019-09-13 121.124 583 +58 0.00% 70,615
2019-09-13 2019-09-11 115.552 525 +58 0.00% 60,665
2019-09-12 2019-09-10 118.810 467 -58 0.00% 55,484
2019-09-11 2019-09-09 115.124 525 -58 0.00% 60,440
2019-09-10 2019-09-06 114.352 583 +58 0.00% 66,667
2019-09-05 2019-09-03 106.294 525 +58 0.00% 55,805
2019-09-04 2019-09-02 106.980 467 -58 0.00% 49,960
2019-09-02 2019-08-29 106.552 525 +58 0.00% 55,940
2019-08-23 2019-08-21 116.152 467 -58 0.00% 54,243
2019-08-22 2019-08-20 114.781 525 +117 0.00% 60,260
2019-08-15 2019-08-13 107.837 408 -59 0.00% 43,998
2019-08-12 2019-08-08 111.095 467 -58 0.00% 51,881
2019-08-09 2019-08-07 108.352 525 +58 0.00% 56,885
2019-08-08 2019-08-06 108.866 467 -116 0.00% 50,840
2019-08-07 2019-08-05 111.523 583 -59 0.00% 65,018
2019-08-06 2019-08-02 115.381 642 -116 0.00% 74,074
2019-08-05 2019-08-01 118.552 758 -1,633 0.00% 89,863
2019-07-30 2019-07-26 119.838 2,391 +58 0.00% 286,533
2019-07-29 2019-07-25 120.267 2,333 +117 0.00% 280,583
2019-07-24 2019-07-22 121.210 2,216 -59 0.00% 268,601
2019-07-18 2019-07-16 118.124 2,275 -175 0.00% 268,732
2019-07-16 2019-07-12 131.771 2,450 +1,678 0.00% 322,840
2019-07-11 2019-07-09 128.146 772 -56 0.00% 98,929
2019-07-10 2019-07-08 128.690 828 +111 0.00% 106,555
2019-07-09 2019-07-05 130.140 717 +110 0.00% 93,310
2019-07-08 2019-07-04 129.778 607 -110 0.00% 78,775
2019-07-05 2019-07-03 129.868 717 +110 0.00% 93,116
2019-06-28 2019-06-26 126.606 607 -110 0.00% 76,850
2019-06-24 2019-06-20 128.871 717 +110 0.00% 92,401
2019-06-21 2019-06-19 127.693 607 -110 0.00% 77,510
2019-06-20 2019-06-18 123.977 717 +110 0.00% 88,892
2019-06-19 2019-06-17 126.515 607 -110 0.00% 76,795
2019-06-18 2019-06-14 125.246 717 +110 0.00% 89,802
2019-06-04 2019-05-31 117.815 607 -110 0.00% 71,514
2019-05-30 2019-05-28 119.627 717 +110 0.00% 85,773
2019-05-29 2019-05-27 122.074 607 +110 0.00% 74,099
2019-05-22 2019-05-20 127.421 497 -110 0.00% 63,328
2019-05-20 2019-05-16 130.956 607 +110 0.00% 79,490
2019-05-17 2019-05-15 131.137 497 +111 0.00% 65,175
2019-05-16 2019-05-14 127.693 386 -111 0.00% 49,290
2019-05-15 2019-05-10 125.971 497 +111 0.00% 62,608
2019-05-10 2019-05-08 124.884 386 -111 0.00% 48,205
2019-05-08 2019-05-06 125.518 497 -110 0.00% 62,383
2019-05-07 2019-05-03 130.049 607 +110 0.00% 78,940
2019-05-03 2019-04-30 129.687 497 -220 0.00% 64,454
2019-04-29 2019-04-25 130.231 717 -111 0.00% 93,375
2019-04-23 2019-04-17 131.771 828 +111 0.00% 109,107
2019-04-16 2019-04-12 131.409 717 +110 0.00% 94,220
2019-04-12 2019-04-10 133.765 607 -55 0.00% 81,195
2019-04-10 2019-04-08 132.587 662 +221 0.00% 87,773
2019-04-04 2019-04-02 148.537 441 -56 0.00% 65,505
2019-03-26 2019-03-22 146.000 497 +111 0.00% 72,562
2019-02-21 2019-02-19 136.575 386 +110 0.00% 52,718
2019-01-18 2019-01-16 122.165 276 -110 0.00% 33,718
2019-01-10 2019-01-08 119.174 386 -111 0.00% 46,001
2019-01-09 2019-01-07 118.268 497 +111 0.00% 58,779
2018-12-28 2018-12-24 118.630 386 -111 0.00% 45,791
2018-12-21 2018-12-19 125.609 497 -275 0.00% 62,428
2018-12-19 2018-12-17 123.796 772 +110 0.00% 95,571
2018-12-17 2018-12-13 127.693 662 -110 0.00% 84,533
2018-12-12 2018-12-10 124.521 772 +110 0.00% 96,130
2018-12-11 2018-12-07 126.878 662 -55 0.00% 83,993
2018-12-10 2018-12-06 129.959 717 +165 0.00% 93,180
2018-12-07 2018-12-05 131.409 552 -55 0.00% 72,538
2018-12-06 2018-12-04 134.128 607 +276 0.00% 81,415
2018-12-05 2018-12-03 139.479 331 +55 0.00% 46,168
2018-12-04 2018-11-30 136.896 276 +5 0.00% 37,783
2018-11-28 2018-11-26 137.173 271 +54 0.00% 37,174
2018-11-27 2018-11-23 139.572 217 -271 0.00% 30,287
2018-11-22 2018-11-20 143.999 488 +380 0.00% 70,272
2018-11-20 2018-11-16 150.457 108 -109 0.00% 16,249
2018-11-19 2018-11-15 150.180 217 +109 0.00% 32,589
2018-11-16 2018-11-14 146.951 108 -109 0.00% 15,871
2018-11-15 2018-11-13 146.675 217 +217 0.00% 31,828
2018-08-17 2018-08-15 163.187 0 -54
2018-08-06 2018-08-02 158.944 54 -217 0.00% 8,583
2018-07-13 2018-07-11 174.816 271 +15 0.00% 47,375
2018-07-05 2018-07-03 174.913 256 +205 0.00% 44,778
2018-04-18 2018-04-16 188.481 51 -51 0.00% 9,613
2018-03-28 2018-03-26 192.873 102 -103 0.00% 19,673
2018-03-27 2018-03-23 191.312 205 +103 0.00% 39,219
2018-03-07 2018-03-05 204.977 102 -103 0.00% 20,908
2018-03-05 2018-03-01 211.419 205 +103 0.00% 43,341
2018-02-09 2018-02-07 206.538 102 -103 0.00% 21,067
2018-01-15 2018-01-11 208.491 205 -102 0.00% 42,741
2018-01-12 2018-01-10 209.857 307 +102 0.00% 64,426
2018-01-11 2018-01-09 204.977 205 +103 0.00% 42,020
2017-12-04 2017-11-30 221.681 102 +1 0.00% 22,611
2017-07-26 2017-07-24 241.111 101 +3 0.00% 24,352
2017-03-27 2017-03-23 193.728 98 -146 0.00% 18,985
2016-12-05 2016-12-01 206.848 244 +3 0.00% 50,471
2016-07-27 2016-07-25 181.018 241 +145 0.00% 43,625
2016-07-19 2016-07-15 178.343 96 +2 0.00% 17,121
2016-06-30 2016-06-28 174.946 94 -94 0.00% 16,445
2016-06-29 2016-06-27 170.700 188 +94 0.00% 32,092
2016-05-23 2016-05-19 176.114 94 -377 0.00% 16,555
2016-05-20 2016-05-18 167.727 471 +94 0.00% 78,999
2016-05-19 2016-05-17 168.789 377 +94 0.00% 63,633
2016-05-16 2016-05-12 168.258 283 -235 0.00% 47,617
2016-04-27 2016-04-25 171.230 518 -189 0.00% 88,697
2016-04-26 2016-04-22 170.275 707 -94 0.00% 120,384
2016-04-25 2016-04-21 170.700 801 +189 0.00% 136,730
2016-04-22 2016-04-20 171.655 612 +94 0.00% 105,053
2016-04-21 2016-04-19 176.326 518 +330 0.00% 91,337
2016-04-05 2016-03-31 195.540 188 +94 0.00% 36,762
2016-03-11 2016-03-09 185.349 94 -94 0.00% 17,423
2016-03-10 2016-03-08 184.818 188 -95 0.00% 34,746
2016-03-08 2016-03-04 185.880 283 +189 0.00% 52,604
2016-02-15 2016-02-11 177.600 94 -94 0.00% 16,694
2016-02-12 2016-02-05 172.080 188 +94 0.00% 32,351
2016-01-25 2016-01-21 161.464 94 -94 0.00% 15,178
2016-01-15 2016-01-13 163.481 188 +94 0.00% 30,734
2016-01-11 2016-01-07 165.604 94 -94 0.00% 15,567
2015-12-28 2015-12-22 164.330 188 -189 0.00% 30,894
2015-12-21 2015-12-17 166.984 377 +94 0.00% 62,953
2015-12-18 2015-12-16 163.693 283 -94 0.00% 46,325
2015-12-16 2015-12-14 161.570 377 +94 0.00% 60,912
2015-12-07 2015-12-03 183.201 283 +98 0.00% 51,846
2015-11-25 2015-11-23 191.180 185 -93 0.00% 35,368
2015-11-13 2015-11-11 194.092 278 +93 0.00% 53,958
2015-09-14 2015-09-10 200.346 185 -93 0.00% 37,064
2015-09-08 2015-09-04 193.337 278 -47 0.00% 53,748
2015-08-21 2015-08-19 203.904 325 -92 0.00% 66,269
2015-08-13 2015-08-11 201.855 417 -93 0.00% 84,174
2015-08-12 2015-08-10 197.974 510 +93 0.00% 100,967
2015-08-06 2015-08-04 203.257 417 +92 0.00% 84,758
2015-07-31 2015-07-29 206.169 325 -139 0.00% 67,005
2015-07-23 2015-07-21 211.776 464 -139 0.00% 98,264
2015-07-17 2015-07-15 227.962 603 +28 0.00% 137,461
2015-07-15 2015-07-13 227.962 575 +132 0.00% 131,078
2015-07-14 2015-07-10 229.092 443 +310 0.00% 101,488
2015-07-10 2015-07-08 225.138 133 -133 0.00% 29,943
2015-06-30 2015-06-26 234.288 266 -88 0.00% 62,321
2015-06-08 2015-06-04 229.996 354 -221 0.00% 81,418
2015-06-01 2015-05-28 230.448 575 +221 0.00% 132,507
2015-05-11 2015-05-07 246.489 354 -133 0.00% 87,257
2015-04-16 2015-04-14 245.359 487 -310 0.00% 119,490
2015-04-02 2015-03-31 249.877 797 +89 0.00% 199,152
2015-03-31 2015-03-27 245.811 708 +133 0.00% 174,034
2015-03-23 2015-03-19 256.204 575 +88 0.00% 147,317
2015-03-20 2015-03-18 256.429 487 +133 0.00% 124,881
2015-03-18 2015-03-16 252.815 354 +221 0.00% 89,496
2014-12-09 2014-12-05 244.003 133 -88 0.00% 32,452
2014-12-08 2014-12-04 244.003 221 -133 0.00% 53,925
2014-12-05 2014-12-03 246.567 354 -89 0.00% 87,285
2014-12-04 2014-12-02 244.280 443 +6 0.00% 108,216
2014-12-03 2014-12-01 242.907 437 -131 0.00% 106,151
2014-11-26 2014-11-24 246.110 568 +131 0.00% 139,790
2014-11-14 2014-11-12 233.301 437 -131 0.00% 101,952
2014-11-13 2014-11-11 227.354 568 -132 0.00% 129,137
2014-11-11 2014-11-07 227.011 700 +132 0.00% 158,908
2014-11-06 2014-11-04 226.439 568 +218 0.00% 128,617
2014-10-27 2014-10-23 216.032 350 -87 0.00% 75,611
2014-09-30 2014-09-26 220.492 437 -219 0.00% 96,355
2014-09-29 2014-09-25 220.607 656 +219 0.00% 144,718
2014-09-26 2014-09-24 220.721 437 -219 0.00% 96,455
2014-08-18 2014-08-14 217.976 656 -218 0.00% 142,992
2014-07-25 2014-07-23 223.923 874 -219 0.00% 195,709
2014-07-24 2014-07-22 222.208 1,093 -219 0.00% 242,873
2014-07-23 2014-07-21 246.140 1,312 +219 0.00% 322,936
2014-07-22 2014-07-18 242.775 1,093 +53 0.00% 265,353
2014-07-14 2014-07-10 243.977 1,040 +83 0.00% 253,736
2014-07-09 2014-07-07 246.380 957 +42 0.00% 235,786
2014-07-02 2014-06-27 249.505 915 +208 0.00% 228,297
2014-06-04 2014-05-30 250.707 707 -208 0.00% 177,250
2014-05-22 2014-05-20 248.303 915 +208 0.00% 227,198
2014-05-15 2014-05-13 251.909 707 +208 0.00% 178,100
2014-05-12 2014-05-08 251.428 499 -167 0.00% 125,463
2014-05-09 2014-05-07 251.188 666 +84 0.00% 167,291
2014-05-08 2014-05-05 252.870 582 +291 0.00% 147,171
2014-04-08 2014-04-04 252.390 291 -208 0.00% 73,445
2014-03-20 2014-03-18 229.314 499 +208 0.00% 114,428
2014-03-19 2014-03-17 221.141 291 -208 0.00% 64,352
2014-03-07 2014-03-05 214.772 499 +83 0.00% 107,171
2014-02-26 2014-02-24 215.853 416 -208 0.00% 89,795
2014-02-25 2014-02-21 216.334 624 -125 0.00% 134,992
2014-02-21 2014-02-19 212.488 749 +250 0.00% 159,154
2014-02-17 2014-02-13 212.969 499 +208 0.00% 106,271
2013-12-27 2013-12-20 247.342 291 -208 0.00% 71,976
2013-12-13 2013-12-11 244.217 499 -416 0.00% 121,864
2013-12-10 2013-12-06 245.900 915 -208 0.00% 224,998
2013-12-05 2013-12-03 252.998 1,123 +13 0.00% 284,116
2013-12-02 2013-11-28 251.538 1,110 +206 0.00% 279,207
2013-11-29 2013-11-27 248.132 904 +41 0.00% 224,312
2013-11-13 2013-11-11 266.377 863 +205 0.00% 229,884
2013-11-07 2013-11-05 270.270 658 -205 0.00% 177,837
2013-11-05 2013-11-01 267.837 863 +205 0.00% 231,143
2013-10-31 2013-10-29 271.486 658 -205 0.00% 178,638
2013-10-16 2013-10-11 260.296 863 +205 0.00% 224,635
2013-10-07 2013-10-03 249.105 658 +206 0.00% 163,911
2013-10-02 2013-09-27 249.835 452 +41 0.00% 112,925
2013-09-12 2013-09-10 261.998 411 -206 0.00% 107,681
2013-09-09 2013-09-05 250.078 617 +411 0.00% 154,298
2013-08-22 2013-08-20 281.703 206 -205 0.00% 58,031
2013-08-09 2013-08-07 281.946 411 -206 0.00% 115,880
2013-08-07 2013-08-05 281.946 617 +83 0.00% 173,961
2013-08-02 2013-07-31 288.758 534 -83 0.00% 154,197
2013-07-19 2013-07-17 273.432 617 -205 0.00% 168,708
2013-07-16 2013-07-12 295.724 822 +35 0.00% 243,085
2013-07-12 2013-07-10 295.216 787 +197 0.00% 232,335
2013-07-09 2013-07-05 295.470 590 +196 0.00% 174,327
2013-07-05 2013-07-03 294.200 394 -196 0.00% 115,915
2013-07-03 2013-06-28 301.060 590 +196 0.00% 177,625
2013-06-27 2013-06-25 280.481 394 -196 0.00% 110,509
2013-06-21 2013-06-19 296.995 590 -197 0.00% 175,227
2013-06-18 2013-06-14 290.643 787 +393 0.00% 228,736
2013-06-13 2013-06-10 300.297 394 +197 0.00% 118,317
2013-06-11 2013-06-07 293.692 197 -197 0.00% 57,857
2013-06-06 2013-06-04 301.568 394 -196 0.00% 118,818
2013-06-05 2013-06-03 287.848 590 -197 0.00% 169,831
2013-05-28 2013-05-24 302.330 787 +197 0.00% 237,934
2013-05-27 2013-05-23 289.627 590 -197 0.00% 170,880
2013-05-21 2013-05-16 278.702 787 +393 0.00% 219,339
2013-05-14 2013-05-10 259.140 394 -196 0.00% 102,101
2013-05-13 2013-05-09 263.459 590 -197 0.00% 155,441
2013-05-08 2013-05-06 265.237 787 +393 0.00% 208,742
2013-05-02 2013-04-29 256.853 394 -393 0.00% 101,200
2013-04-30 2013-04-26 260.664 787 +157 0.00% 205,143
2013-04-25 2013-04-23 251.518 630 -197 0.00% 158,456
2013-04-16 2013-04-12 253.551 827 +197 0.00% 209,686
2013-04-11 2013-04-09 251.391 630 -39 0.00% 158,376
2013-04-03 2013-03-28 240.467 669 -197 0.00% 160,872
2013-03-25 2013-03-21 240.085 866 +197 0.00% 207,914
2013-03-22 2013-03-20 237.291 669 +393 0.00% 158,748
2013-03-18 2013-03-14 228.653 276 -196 0.00% 63,108
2013-03-14 2013-03-12 228.780 472 +196 0.00% 107,984
2013-03-06 2013-03-04 228.145 276 -196 0.00% 62,968
2013-02-22 2013-02-20 227.637 472 -197 0.00% 107,444
2013-01-30 2013-01-28 226.112 669 +197 0.00% 151,269
2012-12-18 2012-12-14 228.272 472 -394 0.00% 107,744
2012-12-12 2012-12-10 229.415 866 +394 0.00% 198,673
2012-12-06 2012-12-04 233.099 472 +6 0.00% 110,023
2012-12-04 2012-11-30 231.940 466 -388 0.00% 108,084
2012-12-03 2012-11-29 231.812 854 +310 0.00% 197,967
2012-11-29 2012-11-27 232.456 544 -271 0.00% 126,456
2012-11-28 2012-11-26 232.842 815 -194 0.00% 189,766
2012-11-27 2012-11-23 234.774 1,009 +194 0.00% 236,887
2012-11-23 2012-11-21 231.296 815 +39 0.00% 188,507
2012-11-19 2012-11-15 226.145 776 -195 0.00% 175,489
2012-11-16 2012-11-14 230.266 971 +195 0.00% 223,588
2012-11-15 2012-11-13 232.842 776 -195 0.00% 180,685
2012-11-08 2012-11-06 237.864 971 -194 0.00% 230,966
2012-10-31 2012-10-29 233.357 1,165 +156 0.00% 271,861
2012-10-26 2012-10-24 232.198 1,009 +77 0.00% 234,288
2012-10-17 2012-10-15 241.599 932 +156 0.00% 225,170
2012-09-28 2012-09-26 243.660 776 +38 0.00% 189,080
2012-09-27 2012-09-25 244.561 738 -38 0.00% 180,486
2012-09-25 2012-09-21 241.728 776 +77 0.00% 187,581
2012-09-19 2012-09-17 242.114 699 +155 0.00% 169,238
2012-09-17 2012-09-13 242.243 544 +233 0.00% 131,780
2012-09-06 2012-09-04 242.629 311 -77 0.00% 75,458
2012-09-05 2012-09-03 244.561 388 +77 0.00% 94,890
2012-08-29 2012-08-27 245.720 311 -77 0.00% 76,419
2012-08-22 2012-08-20 244.432 388 +77 0.00% 94,840
2012-08-17 2012-08-15 240.955 311 -77 0.00% 74,937
2012-08-15 2012-08-13 236.834 388 +77 0.00% 91,892
2012-07-25 2012-07-23 236.963 311 -77 0.00% 73,695
2012-07-19 2012-07-17 237.864 388 -388 0.00% 92,291
2012-07-17 2012-07-13 256.685 776 +37 0.00% 199,188
2012-07-16 2012-07-12 258.310 739 +370 0.00% 190,891
2012-07-06 2012-07-04 257.904 369 +147 0.00% 95,166
2012-07-05 2012-07-03 257.498 222 +148 0.00% 57,164
2012-07-03 2012-06-28 253.978 74 -74 0.00% 18,794
2012-06-26 2012-06-22 248.562 148 -74 0.00% 36,787
2012-06-25 2012-06-21 249.104 222 -147 0.00% 55,301
2012-06-11 2012-06-07 231.775 369 +369 0.00% 85,525
2012-06-06 2012-06-04 231.504 0 -369
2012-06-01 2012-05-30 229.880 369 +369 0.00% 84,826
2012-05-18 2012-05-16 225.277 0 -185
2012-05-16 2012-05-14 224.735 185 -184 0.00% 41,576
2012-05-15 2012-05-11 227.443 369 +369 0.00% 83,926
2012-05-02 2012-04-27 233.535 0 -369
2012-04-30 2012-04-26 235.566 369 -74 0.00% 86,924
2012-04-27 2012-04-25 236.243 443 +74 0.00% 104,655
2012-04-24 2012-04-20 241.387 369 +369 0.00% 89,072
2012-03-08 2012-03-06 251.812 0 -37
2012-02-15 2012-02-13 223.652 37 -369 0.00% 8,275
2012-02-10 2012-02-08 219.320 406 +295 0.00% 89,044
2012-02-08 2012-02-06 213.498 111 -148 0.00% 23,698
2012-02-07 2012-02-03 218.237 259 +148 0.00% 56,523
2012-01-30 2012-01-26 216.477 111 +37 0.00% 24,029
2012-01-11 2012-01-09 223.246 74 -74 0.00% 16,520
2012-01-09 2012-01-05 219.861 148 -369 0.00% 32,539
2012-01-05 2012-01-03 217.695 517 -296 0.00% 112,548
2012-01-03 2011-12-29 212.821 813 -147 0.00% 173,024
2011-12-28 2011-12-22 209.031 960 +74 0.00% 200,669
2011-12-23 2011-12-21 211.061 886 +886 0.00% 187,000
2011-12-16 2011-12-14 223.246 0 -148
2011-12-14 2011-12-12 218.914 148 +148 0.00% 32,399
2011-11-11 2011-11-09 199.844 0 -291
2011-11-09 2011-11-07 202.593 291 -73 0.00% 58,955
2011-11-08 2011-11-04 204.792 364 +182 0.00% 74,544
2011-11-07 2011-11-03 204.792 182 +182 0.00% 37,272
2011-10-28 2011-10-26 186.924 0 -364
2011-10-27 2011-10-25 186.924 364 +364 0.00% 68,041
2011-10-26 2011-10-24 189.536 0 -146
2011-10-21 2011-10-19 191.323 146 +146 0.00% 27,933
2011-10-19 2011-10-17 200.669 0 -146
2011-10-18 2011-10-14 192.422 146 +146 0.00% 28,094
2011-09-30 2011-09-27 197.920 0 -146
2011-09-28 2011-09-26 192.560 146 +146 0.00% 28,114
2011-08-04 2011-08-02 258.533 0 -73
2011-07-25 2011-07-21 249.874 73 -73 0.00% 18,241
2011-07-22 2011-07-20 249.599 146 -72 0.00% 36,441
2011-07-21 2011-07-19 245.751 218 -73 0.00% 53,574
2011-07-19 2011-07-15 235.305 291 +73 0.00% 68,474
2011-07-15 2011-07-13 246.575 218 -146 0.00% 53,753
2011-07-14 2011-07-12 269.109 364 -145 0.00% 97,956
2011-07-13 2011-07-11 273.169 509 +26 0.00% 139,043
2011-07-11 2011-07-07 278.389 483 +138 0.00% 134,462
2011-07-05 2011-06-30 266.934 345 -69 0.00% 92,092
2011-06-29 2011-06-27 269.254 414 +69 0.00% 111,471
2011-06-28 2011-06-24 272.154 345 +138 0.00% 93,893
2011-06-23 2011-06-21 272.734 207 +69 0.00% 56,456
2011-06-22 2011-06-20 277.084 138 -69 0.00% 38,238
2011-06-21 2011-06-17 278.244 207 -69 0.00% 57,596
2011-06-17 2011-06-15 278.389 276 +138 0.00% 76,835
2011-06-14 2011-06-10 280.128 138 -345 0.00% 38,658
2011-06-10 2011-06-08 281.288 483 -345 0.00% 135,862
2011-06-09 2011-06-07 269.834 828 +69 0.00% 223,422
2011-05-31 2011-05-27 267.804 759 +345 0.00% 203,263
2011-04-18 2011-04-14 260.989 414 -69 0.00% 108,050
2011-04-15 2011-04-13 253.740 483 +69 0.00% 122,556
2011-03-17 2011-03-15 245.040 414 -69 0.00% 101,447
2011-03-07 2011-03-03 243.445 483 -138 0.00% 117,584
2011-03-02 2011-02-28 240.545 621 +69 0.00% 149,378
2011-02-23 2011-02-21 243.590 552 +69 0.00% 134,462
2011-02-18 2011-02-16 251.565 483 -345 0.00% 121,506
2011-02-16 2011-02-14 245.040 828 +414 0.00% 202,893
2011-02-14 2011-02-10 243.590 414 +69 0.00% 100,846
2011-02-09 2011-02-07 253.885 345 -345 0.00% 87,590
2011-02-08 2011-02-02 257.799 690 +345 0.00% 177,882
2011-01-04 2010-12-31 265.194 345 -34 0.00% 91,492
2011-01-03 2010-12-29 261.134 379 -35 0.00% 98,970
2010-12-28 2010-12-22 257.074 414 -69 0.00% 106,429
2010-12-17 2010-12-15 248.955 483 -69 0.00% 120,245
2010-12-16 2010-12-14 252.580 552 -69 0.00% 139,424
2010-12-15 2010-12-13 249.245 621 -69 0.00% 154,781
2010-12-09 2010-12-07 255.860 690 +78 0.00% 176,543
2010-12-03 2010-12-01 239.087 612 +68 0.00% 146,321
2010-12-02 2010-11-30 240.411 544 +68 0.00% 130,784
2010-11-29 2010-11-25 240.706 476 +68 0.00% 114,576
2010-11-24 2010-11-22 249.239 408 +68 0.00% 101,690
2010-11-23 2010-11-19 254.242 340 -68 0.00% 86,442
2010-11-22 2010-11-18 256.743 408 +68 0.00% 104,751
2010-10-08 2010-10-06 235.556 340 -340 0.00% 80,089
2010-10-06 2010-10-04 236.439 680 +340 0.00% 160,778
2010-09-08 2010-09-06 233.790 340 -272 0.00% 79,489
2010-09-03 2010-09-01 230.554 612 -68 0.00% 141,099
2010-08-30 2010-08-26 230.406 680 +340 0.00% 156,676
2010-07-21 2010-07-19 261.931 340 +19 0.00% 89,057
2010-06-14 2010-06-10 228.078 321 -320 0.00% 73,213
2010-06-11 2010-06-09 227.610 641 +320 0.00% 145,898
2010-05-17 2010-05-13 267.704 321 -320 0.00% 85,933
2010-05-13 2010-05-11 262.555 641 +320 0.00% 168,298
2010-04-26 2010-04-22 274.100 321 -320 0.00% 87,986
2010-04-09 2010-04-07 270.980 641 -321 0.00% 173,698
2010-03-30 2010-03-26 262.243 962 +321 0.00% 252,278
2010-02-01 2010-01-28 240.247 641 -321 0.00% 153,998
2010-01-29 2010-01-27 234.007 962 +321 0.00% 225,114
2010-01-27 2010-01-25 245.863 641 +320 0.00% 157,598
2010-01-26 2010-01-22 248.671 321 -320 0.00% 79,823
2009-12-17 2009-12-15 249.857 641 +10 0.00% 160,158
2009-11-30 2009-11-26 218.149 631 -315 0.00% 137,652
2009-11-27 2009-11-25 206.893 946 +315 0.00% 195,721
2009-11-20 2009-11-18 202.771 631 -315 0.00% 127,949
2009-11-17 2009-11-13 202.137 946 -316 0.00% 191,222
2009-11-16 2009-11-12 204.832 1,262 +316 0.00% 258,498
2009-11-04 2009-11-02 205.783 946 -316 0.00% 194,671
2009-11-03 2009-10-30 206.100 1,262 +316 0.00% 260,099
2009-11-02 2009-10-29 201.978 946 -316 0.00% 191,072
2009-10-30 2009-10-28 205.149 1,262 -315 0.00% 258,898
2009-10-28 2009-10-23 211.649 1,577 +631 0.00% 333,771
2009-09-21 2009-09-17 205.783 946 -631 0.00% 194,671
2009-08-25 2009-08-21 194.369 1,577 +631 0.00% 306,519
2009-08-21 2009-08-19 196.430 946 -631 0.00% 185,822
2009-08-19 2009-08-17 182.795 1,577 +631 0.00% 288,268
2009-07-29 2009-07-27 203.788 946 +49 0.00% 192,783
2009-02-09 2009-02-05 103.984 897 -598 0.00% 93,273
2009-01-13 2009-01-09 93.284 1,495 +598 0.00% 139,460
2008-12-11 2008-12-09 88.307 897 +32 0.00% 79,211
2008-12-10 2008-12-08 85.184 865 +577 0.00% 73,684
2008-09-16 2008-09-11 157.010 288 -577 0.00% 45,219
2008-08-27 2008-08-25 188.332 865 +69 0.00% 162,907
2008-07-14 2008-07-10 165.898 796 +266 0.00% 132,055
2008-05-05 2008-04-30 161.185 530 -266 0.00% 85,428
2008-04-15 2008-04-11 157.980 796 +266 0.00% 125,752
2007-12-06 2007-12-04 261.716 530 +7 0.00% 138,709
2007-07-25 2007-07-23 292.173 523 +22 0.00% 152,806
2007-07-20 2007-07-18 290.576 501 +501 0.00% 145,579
2007-06-26 2007-06-22 251.261 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