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: EWARTON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 150.400 0 +0
2025-10-13 2025-10-09 149.800 0 +0
2025-10-10 2025-10-08 119.000 0 +0
2025-10-09 2025-10-06 120.200 0 +0
2025-10-08 2025-10-03 119.300 0 +0
2025-10-06 2025-10-02 120.400 0 +0
2025-10-03 2025-09-30 118.500 0 +0
2025-10-02 2025-09-29 117.400 0 +0
2025-09-30 2025-09-26 118.200 0 +0
2025-09-29 2025-09-25 114.500 0 +0
2025-09-26 2025-09-24 118.200 0 +0
2025-09-25 2025-09-23 117.900 0 +0
2025-09-24 2025-09-22 117.000 0 +0
2025-09-23 2025-09-19 118.400 0 +0
2025-09-22 2025-09-18 118.600 0 +0
2025-09-19 2025-09-17 119.200 0 +0
2025-09-18 2025-09-16 118.800 0 +0
2025-09-17 2025-09-15 119.400 0 +0
2025-09-16 2025-09-12 119.300 0 +0
2025-09-15 2025-09-11 118.600 0 +0
2025-09-12 2025-09-10 118.700 0 +0
2025-09-11 2025-09-09 115.900 0 +0
2025-09-10 2025-09-08 114.700 0 +0
2025-09-09 2025-09-05 114.000 0 +0
2025-09-08 2025-09-04 113.200 0 +0
2025-09-05 2025-09-03 113.200 0 +0
2025-09-04 2025-09-02 113.100 0 +0
2025-09-03 2025-09-01 111.900 0 +0
2025-09-02 2025-08-29 111.400 0 +0
2025-09-01 2025-08-28 112.500 0 +0
2025-08-29 2025-08-27 111.800 0 +0
2025-08-28 2025-08-26 111.500 0 +0
2025-08-27 2025-08-25 113.200 0 +0
2025-08-26 2025-08-22 112.800 0 +0
2025-08-25 2025-08-21 112.000 0 +0
2025-08-22 2025-08-20 112.300 0 +0
2025-08-21 2025-08-19 111.600 0 +0
2025-08-20 2025-08-18 112.500 0 +0
2025-08-19 2025-08-15 113.400 0 +0
2025-08-18 2025-08-14 113.700 0 +0
2025-08-15 2025-08-13 114.700 0 +0
2025-08-14 2025-08-12 114.700 0 +0
2025-08-13 2025-08-11 117.315 0 +0
2025-08-12 2025-08-08 115.798 0 +0
2025-08-11 2025-08-07 115.697 0 +0
2025-08-08 2025-08-06 114.382 0 +0
2025-08-07 2025-08-05 114.888 0 +0
2025-08-06 2025-08-04 114.786 0 +0
2025-08-05 2025-08-01 114.180 0 +0
2025-08-04 2025-07-31 115.899 0 +0
2025-08-01 2025-07-30 115.090 0 +0
2025-07-31 2025-07-29 124.293 0 +0
2025-07-30 2025-07-28 124.900 0 +0
2025-07-29 2025-07-25 124.900 0 +0
2025-07-28 2025-07-24 124.192 0 +0
2025-07-25 2025-07-23 122.574 0 +0
2025-07-24 2025-07-22 123.383 0 +0
2025-07-23 2025-07-21 124.697 0 +0
2025-07-22 2025-07-18 123.990 0 +0
2025-07-21 2025-07-17 123.383 0 +0
2025-07-18 2025-07-16 124.495 0 +0
2025-07-17 2025-07-15 124.799 0 +0
2025-07-16 2025-07-14 122.371 0 +0
2025-07-15 2025-07-11 122.877 0 +0
2025-07-14 2025-07-10 121.967 0 +0
2025-07-11 2025-07-09 121.967 0 +0
2025-07-10 2025-07-08 121.866 0 +0
2025-07-09 2025-07-07 119.944 0 +0
2025-07-08 2025-07-04 119.540 0 +0
2025-07-07 2025-07-03 119.944 0 +0
2025-07-04 2025-07-02 119.641 0 +0
2025-07-03 2025-06-30 118.933 0 +0
2025-07-02 2025-06-27 119.337 0 +0
2025-06-30 2025-06-26 120.652 0 +0
2025-06-27 2025-06-25 119.843 0 +0
2025-06-26 2025-06-24 118.933 0 +0
2025-06-25 2025-06-23 115.798 0 +0
2025-06-24 2025-06-20 114.180 0 +0
2025-06-23 2025-06-19 114.180 0 +0
2025-06-20 2025-06-18 115.899 0 +0
2025-06-19 2025-06-17 115.697 0 +0
2025-06-18 2025-06-16 116.101 0 +0
2025-06-17 2025-06-13 116.101 0 +0
2025-06-16 2025-06-12 115.494 0 +0
2025-06-13 2025-06-11 117.011 0 +0
2025-06-12 2025-06-10 116.708 0 +0
2025-06-11 2025-06-09 117.112 0 +0
2025-06-10 2025-06-06 114.584 0 +0
2025-06-09 2025-06-05 114.584 0 +0
2025-06-06 2025-06-04 114.078 0 +0
2025-06-05 2025-06-03 113.371 0 +0
2025-06-04 2025-06-02 110.943 0 +0
2025-06-03 2025-05-30 111.044 0 +0
2025-06-02 2025-05-29 110.741 0 +0
2025-05-30 2025-05-28 109.629 0 +0
2025-05-29 2025-05-27 110.438 0 +0
2025-05-28 2025-05-26 110.134 0 +0
2025-05-27 2025-05-23 110.235 0 +0
2025-05-26 2025-05-22 110.741 0 +0
2025-05-23 2025-05-21 111.044 0 +0
2025-05-22 2025-05-20 110.842 0 +0
2025-05-21 2025-05-19 109.831 0 +0
2025-05-20 2025-05-16 108.516 0 +0
2025-05-19 2025-05-15 112.157 0 +0
2025-05-16 2025-05-14 112.865 0 +0
2025-05-15 2025-05-13 115.004 0 +0
2025-05-14 2025-05-12 113.776 0 +0
2025-05-13 2025-05-09 112.241 0 +0
2025-05-12 2025-05-08 111.321 0 +0
2025-05-09 2025-05-07 112.958 0 +0
2025-05-08 2025-05-06 112.548 0 +0
2025-05-07 2025-05-02 110.707 0 +0
2025-05-06 2025-04-30 110.809 0 +0
2025-05-02 2025-04-29 108.149 0 +0
2025-04-30 2025-04-28 107.637 0 +0
2025-04-29 2025-04-25 107.228 0 +0
2025-04-28 2025-04-24 106.205 0 +0
2025-04-25 2025-04-23 105.796 0 +0
2025-04-24 2025-04-22 103.340 0 +0
2025-04-23 2025-04-17 102.061 0 +0
2025-04-22 2025-04-16 101.754 0 +0
2025-04-17 2025-04-15 101.549 0 +0
2025-04-16 2025-04-14 101.396 0 +0
2025-04-15 2025-04-11 98.275 0 +0
2025-04-14 2025-04-10 98.889 0 +0
2025-04-11 2025-04-09 95.973 0 +0
2025-04-10 2025-04-08 96.741 0 +0
2025-04-09 2025-04-07 100.322 0 +0
2025-04-08 2025-04-03 107.842 0 +0
2025-04-07 2025-04-02 109.684 0 +0
2025-04-03 2025-04-01 108.456 0 +0
2025-04-02 2025-03-31 107.842 0 +0
2025-04-01 2025-03-28 107.740 0 +0
2025-03-31 2025-03-27 109.070 0 +0
2025-03-28 2025-03-26 108.047 0 +0
2025-03-27 2025-03-25 106.819 0 +0
2025-03-26 2025-03-24 107.330 0 +0
2025-03-25 2025-03-21 108.149 0 +0
2025-03-24 2025-03-20 110.093 0 +0
2025-03-21 2025-03-19 111.730 0 +0
2025-03-20 2025-03-18 111.014 0 +0
2025-03-19 2025-03-17 108.967 0 +0
2025-03-18 2025-03-14 109.479 0 +0
2025-03-17 2025-03-13 109.172 0 +0
2025-03-14 2025-03-12 109.479 0 +0
2025-03-13 2025-03-11 110.604 0 +0
2025-03-12 2025-03-10 110.911 0 +0
2025-03-11 2025-03-07 109.581 0 +0
2025-03-10 2025-03-06 110.093 0 +0
2025-03-07 2025-03-05 109.888 0 +0
2025-03-06 2025-03-04 108.353 0 +0
2025-03-05 2025-03-03 115.818 0 +0
2025-03-04 2025-02-28 114.870 0 +0
2025-03-03 2025-02-27 116.872 0 +0
2025-02-28 2025-02-26 115.818 0 +0
2025-02-27 2025-02-25 114.343 0 +0
2025-02-26 2025-02-24 115.081 0 +0
2025-02-25 2025-02-21 112.552 0 +0
2025-02-24 2025-02-20 109.811 0 +0
2025-02-21 2025-02-19 105.912 0 +0
2025-02-20 2025-02-18 110.233 0 +0
2025-02-19 2025-02-17 110.655 0 +0
2025-02-18 2025-02-14 107.388 0 +0
2025-02-17 2025-02-13 107.388 0 +0
2025-02-14 2025-02-12 109.074 0 +0
2025-02-13 2025-02-11 105.016 0 +0
2025-02-12 2025-02-10 104.648 0 +0
2025-02-11 2025-02-07 104.068 0 +0
2025-02-10 2025-02-06 104.279 0 +0
2025-02-07 2025-02-05 103.172 0 +0
2025-02-06 2025-02-04 104.173 0 +0
2025-02-05 2025-02-03 102.645 0 +0
2025-02-04 2025-01-28 102.698 0 +0
2025-02-03 2025-01-24 100.643 0 +0
2025-01-27 2025-01-23 99.536 0 +0
2025-01-24 2025-01-22 99.589 0 +0
2025-01-23 2025-01-21 99.695 0 +0
2025-01-22 2025-01-20 99.695 0 +0
2025-01-21 2025-01-17 99.062 0 +0
2025-01-20 2025-01-16 99.062 0 +0
2025-01-17 2025-01-15 97.850 0 +0
2025-01-16 2025-01-14 97.534 0 +0
2025-01-15 2025-01-13 96.480 0 +0
2025-01-14 2025-01-10 97.060 0 +0
2025-01-13 2025-01-09 97.165 0 +0
2025-01-10 2025-01-08 97.165 0 +0
2025-01-09 2025-01-07 98.377 0 +0
2025-01-08 2025-01-06 98.377 0 +0
2025-01-07 2025-01-03 99.905 0 +0
2025-01-06 2025-01-02 99.642 0 +0
2025-01-03 2024-12-31 100.696 0 +0
2025-01-02 2024-12-27 100.432 0 +0
2024-12-30 2024-12-24 99.800 0 +0
2024-12-27 2024-12-20 96.269 0 +0
2024-12-23 2024-12-19 96.954 0 +0
2024-12-20 2024-12-18 98.957 0 +0
2024-12-19 2024-12-17 98.957 0 +0
2024-12-18 2024-12-16 99.273 0 +0
2024-12-17 2024-12-13 100.538 0 +0
2024-12-16 2024-12-12 101.117 0 +0
2024-12-13 2024-12-11 101.381 0 +0
2024-12-12 2024-12-10 101.802 0 +0
2024-12-11 2024-12-09 101.908 0 +0
2024-12-10 2024-12-06 100.274 0 +0
2024-12-09 2024-12-05 98.851 0 +0
2024-12-06 2024-12-04 100.011 0 +0
2024-12-05 2024-12-03 101.223 0 +0
2024-12-04 2024-12-02 97.903 0 +0
2024-12-03 2024-11-29 97.429 0 +0
2024-12-02 2024-11-28 96.796 0 +0
2024-11-29 2024-11-27 97.271 0 +0
2024-11-28 2024-11-26 96.586 0 +0
2024-11-27 2024-11-25 96.006 0 +0
2024-11-26 2024-11-22 97.113 0 +0
2024-11-25 2024-11-21 98.008 0 +0
2024-11-22 2024-11-20 98.008 0 +0
2024-11-21 2024-11-19 98.061 0 +0
2024-11-20 2024-11-18 97.534 0 +0
2024-11-19 2024-11-15 96.954 0 +0
2024-11-18 2024-11-14 96.269 0 +0
2024-11-15 2024-11-13 98.851 0 +0
2024-11-14 2024-11-12 99.800 0 +0
2024-11-13 2024-11-11 100.116 0 +0
2024-11-12 2024-11-08 100.801 0 +0
2024-11-11 2024-11-07 101.223 0 +0
2024-11-08 2024-11-06 100.801 0 +0
2024-11-07 2024-11-05 101.750 0 +0
2024-11-06 2024-11-04 101.170 0 +0
2024-11-05 2024-11-01 100.538 0 +0
2024-11-04 2024-10-31 100.221 0 +0
2024-11-01 2024-10-30 101.486 0 +0
2024-10-31 2024-10-29 102.698 0 +0
2024-10-30 2024-10-28 101.591 0 +0
2024-10-29 2024-10-25 100.643 0 +0
2024-10-28 2024-10-24 99.747 0 +0
2024-10-25 2024-10-23 100.854 0 +0
2024-10-24 2024-10-22 101.275 0 +0
2024-10-23 2024-10-21 104.558 0 +0
2024-10-22 2024-10-18 104.291 0 +0
2024-10-21 2024-10-17 102.958 0 +0
2024-10-18 2024-10-16 102.904 0 +0
2024-10-17 2024-10-15 102.157 0 +0
2024-10-16 2024-10-14 103.864 0 +0
2024-10-15 2024-10-10 103.811 0 +0
2024-10-14 2024-10-09 102.584 0 +0
2024-10-10 2024-10-08 102.637 0 +0
2024-10-09 2024-10-07 110.426 0 +0
2024-10-08 2024-10-04 108.612 0 +0
2024-10-07 2024-10-03 107.119 0 +0
2024-10-04 2024-10-02 109.892 0 +0
2024-10-03 2024-09-30 104.291 0 +0
2024-10-02 2024-09-27 105.411 0 +0
2024-09-30 2024-09-26 104.558 0 +0
2024-09-27 2024-09-25 103.064 0 +0
2024-09-26 2024-09-24 102.211 0 +0
2024-09-25 2024-09-23 100.024 0 +0
2024-09-24 2024-09-20 100.930 0 +0
2024-09-23 2024-09-19 99.223 0 +0
2024-09-20 2024-09-17 98.743 0 +0
2024-09-19 2024-09-16 96.183 0 +0
2024-09-17 2024-09-13 96.449 0 +0
2024-09-16 2024-09-12 95.436 0 +0
2024-09-13 2024-09-11 94.689 0 +0
2024-09-12 2024-09-10 95.863 0 +0
2024-09-11 2024-09-09 98.263 0 +0
2024-09-10 2024-09-05 99.490 0 +0
2024-09-09 2024-09-04 99.383 0 +0
2024-09-05 2024-09-03 99.863 0 +0
2024-09-04 2024-09-02 99.970 0 +0
2024-09-03 2024-08-30 100.610 0 +0
2024-09-02 2024-08-29 101.144 0 +0
2024-08-30 2024-08-28 100.930 0 +0
2024-08-29 2024-08-27 101.304 0 +0
2024-08-28 2024-08-26 99.223 0 +0
2024-08-27 2024-08-23 97.730 0 +0
2024-08-26 2024-08-22 97.783 0 +0
2024-08-23 2024-08-21 97.836 0 +0
2024-08-22 2024-08-20 98.050 0 +0
2024-08-21 2024-08-19 98.050 0 +0
2024-08-20 2024-08-16 96.343 0 +0
2024-08-19 2024-08-15 95.809 0 +0
2024-08-16 2024-08-14 95.809 0 +0
2024-08-15 2024-08-13 95.916 0 +0
2024-08-14 2024-08-12 99.347 0 +0
2024-08-13 2024-08-09 98.969 0 +0
2024-08-12 2024-08-08 97.942 0 +0
2024-08-09 2024-08-07 98.212 0 +0
2024-08-08 2024-08-06 97.023 0 +0
2024-08-07 2024-08-05 96.320 0 +0
2024-08-06 2024-08-02 98.104 0 +0
2024-08-05 2024-08-01 99.833 0 +0
2024-08-02 2024-07-31 103.617 0 +0
2024-08-01 2024-07-30 109.941 0 +0
2024-07-31 2024-07-29 112.211 0 +0
2024-07-30 2024-07-26 108.968 0 +0
2024-07-29 2024-07-25 109.617 0 +0
2024-07-26 2024-07-24 110.049 0 +0
2024-07-25 2024-07-23 109.292 0 +0
2024-07-24 2024-07-22 109.509 0 +0
2024-07-23 2024-07-19 107.617 0 +0
2024-07-22 2024-07-18 110.482 0 +0
2024-07-19 2024-07-17 109.509 0 +0
2024-07-18 2024-07-16 108.536 0 +0
2024-07-17 2024-07-15 109.292 0 +0
2024-07-16 2024-07-12 111.238 0 +0
2024-07-15 2024-07-11 107.995 0 +0
2024-07-12 2024-07-10 106.644 0 +0
2024-07-11 2024-07-09 107.076 0 +0
2024-07-10 2024-07-08 106.536 0 +0
2024-07-09 2024-07-05 108.103 0 +0
2024-07-08 2024-07-04 109.184 0 +0
2024-07-05 2024-07-03 108.860 0 +0
2024-07-04 2024-07-02 108.860 0 +0
2024-07-03 2024-06-28 108.536 0 +0
2024-07-02 2024-06-27 108.860 0 +0
2024-06-28 2024-06-26 110.373 0 +0
2024-06-27 2024-06-25 109.725 0 +0
2024-06-26 2024-06-24 111.671 0 +0
2024-06-25 2024-06-21 110.914 0 +0
2024-06-24 2024-06-20 116.103 0 +0
2024-06-21 2024-06-19 116.643 0 +0
2024-06-20 2024-06-18 115.238 0 +0
2024-06-19 2024-06-17 116.103 0 +0
2024-06-18 2024-06-14 115.887 0 +0
2024-06-17 2024-06-13 115.562 0 +0
2024-06-14 2024-06-12 114.590 0 +0
2024-06-13 2024-06-11 115.346 0 +0
2024-06-12 2024-06-07 116.968 0 +0
2024-06-11 2024-06-06 118.373 0 +0
2024-06-07 2024-06-05 117.616 0 +0
2024-06-06 2024-06-04 118.914 0 +0
2024-06-05 2024-06-03 117.833 0 +0
2024-06-04 2024-05-31 117.400 0 +0
2024-06-03 2024-05-30 117.076 0 +0
2024-05-31 2024-05-29 119.346 0 +0
2024-05-30 2024-05-28 121.941 0 +0
2024-05-29 2024-05-27 122.157 0 +0
2024-05-28 2024-05-24 119.022 0 +0
2024-05-27 2024-05-23 121.400 0 +0
2024-05-24 2024-05-22 124.535 0 +0
2024-05-23 2024-05-21 122.697 0 +0
2024-05-22 2024-05-20 122.265 0 +0
2024-05-21 2024-05-17 121.508 0 +0
2024-05-20 2024-05-16 120.751 0 +0
2024-05-17 2024-05-14 116.535 0 +0
2024-05-16 2024-05-13 119.469 0 +0
2024-05-14 2024-05-10 119.250 0 +0
2024-05-13 2024-05-09 116.080 0 +0
2024-05-10 2024-05-08 116.517 0 +0
2024-05-09 2024-05-07 115.862 0 +0
2024-05-08 2024-05-06 115.096 0 +0
2024-05-07 2024-05-03 114.769 0 +0
2024-05-06 2024-05-02 114.769 0 +0
2024-05-03 2024-04-30 113.566 0 +0
2024-05-02 2024-04-29 113.457 0 +0
2024-04-30 2024-04-26 111.817 0 +0
2024-04-29 2024-04-25 111.052 0 +0
2024-04-26 2024-04-24 109.303 0 +0
2024-04-25 2024-04-23 107.773 0 +0
2024-04-24 2024-04-22 106.024 0 +0
2024-04-23 2024-04-19 104.986 0 +0
2024-04-22 2024-04-18 104.822 0 +0
2024-04-19 2024-04-17 104.439 0 +0
2024-04-18 2024-04-16 104.002 0 +0
2024-04-17 2024-04-15 106.461 0 +0
2024-04-16 2024-04-12 107.664 0 +0
2024-04-15 2024-04-11 107.445 0 +0
2024-04-12 2024-04-10 108.975 0 +0
2024-04-11 2024-04-09 102.800 0 +0
2024-04-10 2024-04-08 99.685 0 +0
2024-04-09 2024-04-05 98.592 0 +0
2024-04-08 2024-04-03 97.827 0 +0
2024-04-05 2024-04-02 98.537 0 +0
2024-04-03 2024-03-28 93.618 0 +0
2024-04-02 2024-03-27 93.509 0 +0
2024-03-28 2024-03-26 95.258 0 +0
2024-03-27 2024-03-25 94.329 0 +0
2024-03-26 2024-03-22 95.968 0 +0
2024-03-25 2024-03-21 97.663 0 +0
2024-03-22 2024-03-20 94.602 0 +0
2024-03-21 2024-03-19 94.219 0 +0
2024-03-20 2024-03-18 95.039 0 +0
2024-03-19 2024-03-15 96.515 0 +0
2024-03-18 2024-03-14 96.406 0 +0
2024-03-15 2024-03-13 96.952 0 +0
2024-03-14 2024-03-12 96.242 0 +0
2024-03-13 2024-03-11 94.438 0 +0
2024-03-12 2024-03-08 94.438 0 +0
2024-03-11 2024-03-07 93.673 0 +0
2024-03-08 2024-03-06 93.400 0 +0
2024-03-07 2024-03-05 93.290 0 +0
2024-03-06 2024-03-04 103.255 0 +0
2024-03-05 2024-03-01 100.763 0 +0
2024-03-04 2024-02-29 101.273 0 +0
2024-03-01 2024-02-28 101.273 0 +0
2024-02-29 2024-02-27 101.669 0 +0
2024-02-28 2024-02-26 101.499 0 +0
2024-02-27 2024-02-23 102.632 0 +0
2024-02-26 2024-02-22 103.085 0 +0
2024-02-23 2024-02-21 101.159 0 +0
2024-02-22 2024-02-20 92.720 0 +0
2024-02-21 2024-02-19 91.757 0 +0
2024-02-20 2024-02-16 93.909 0 +0
2024-02-19 2024-02-15 92.097 0 +0
2024-02-16 2024-02-14 91.757 0 +0
2024-02-15 2024-02-09 90.964 0 +0
2024-02-14 2024-02-07 92.663 0 +0
2024-02-08 2024-02-06 92.493 0 +0
2024-02-07 2024-02-05 90.851 0 +0
2024-02-06 2024-02-02 91.530 0 +0
2024-02-05 2024-02-01 92.267 0 +0
2024-02-02 2024-01-31 92.040 0 +0
2024-02-01 2024-01-30 92.833 0 +0
2024-01-31 2024-01-29 95.495 0 +0
2024-01-30 2024-01-26 94.476 0 +0
2024-01-29 2024-01-25 93.966 0 +0
2024-01-26 2024-01-24 94.532 0 +0
2024-01-25 2024-01-23 91.021 0 +0
2024-01-24 2024-01-22 89.775 0 +0
2024-01-23 2024-01-19 93.456 0 +0
2024-01-22 2024-01-18 94.362 0 +0
2024-01-19 2024-01-17 92.323 0 +0
2024-01-18 2024-01-16 94.306 0 +0
2024-01-17 2024-01-15 97.138 0 +0
2024-01-16 2024-01-12 96.798 0 +0
2024-01-15 2024-01-11 97.704 0 +0
2024-01-12 2024-01-10 96.798 0 +0
2024-01-11 2024-01-09 97.987 0 +0
2024-01-10 2024-01-08 98.327 0 +0
2024-01-09 2024-01-05 98.894 0 +0
2024-01-08 2024-01-04 98.950 0 +0
2024-01-05 2024-01-03 99.573 0 +0
2024-01-04 2024-01-02 100.253 0 +0
2024-01-03 2023-12-29 103.142 0 +0
2024-01-02 2023-12-28 103.651 0 +0
2023-12-29 2023-12-27 101.952 0 +0
2023-12-28 2023-12-22 101.046 0 +0
2023-12-27 2023-12-21 99.460 0 +0
2023-12-22 2023-12-20 98.667 0 +0
2023-12-21 2023-12-19 98.384 0 +0
2023-12-20 2023-12-18 100.026 0 +0
2023-12-19 2023-12-15 101.556 0 +0
2023-12-18 2023-12-14 97.591 0 +0
2023-12-15 2023-12-13 97.025 0 +0
2023-12-14 2023-12-12 98.214 0 +0
2023-12-13 2023-12-11 97.308 0 +0
2023-12-12 2023-12-08 97.251 0 +0
2023-12-11 2023-12-07 98.667 0 +0
2023-12-08 2023-12-06 97.987 0 +0
2023-12-07 2023-12-05 96.118 0 +0
2023-12-06 2023-12-04 97.081 0 +0
2023-12-05 2023-12-01 97.081 0 +0
2023-12-04 2023-11-30 97.987 0 +0
2023-12-01 2023-11-29 99.120 0 +0
2023-11-30 2023-11-28 101.159 0 +0
2023-11-29 2023-11-27 100.933 0 +0
2023-11-28 2023-11-24 101.839 0 +0
2023-11-27 2023-11-23 103.368 0 +0
2023-11-24 2023-11-22 102.802 0 +0
2023-11-23 2023-11-21 102.858 0 +0
2023-11-22 2023-11-20 103.085 0 +0
2023-11-21 2023-11-17 101.273 0 +0
2023-11-20 2023-11-16 100.933 0 +0
2023-11-17 2023-11-15 103.482 0 +0
2023-11-16 2023-11-14 99.573 0 +0
2023-11-15 2023-11-13 98.950 0 +0
2023-11-14 2023-11-10 98.271 0 +0
2023-11-13 2023-11-09 100.876 0 +0
2023-11-10 2023-11-08 100.763 0 +0
2023-11-09 2023-11-07 103.198 0 +0
2023-11-08 2023-11-06 105.124 0 +0
2023-11-07 2023-11-03 103.878 0 +0
2023-11-06 2023-11-02 102.632 0 +0
2023-11-03 2023-11-01 101.216 0 +0
2023-11-02 2023-10-31 101.556 0 +0
2023-11-01 2023-10-30 101.669 0 +0
2023-10-31 2023-10-27 102.915 0 +0
2023-10-30 2023-10-26 100.706 0 +0
2023-10-27 2023-10-25 100.819 0 +0
2023-10-26 2023-10-24 101.952 0 +0
2023-10-25 2023-10-20 103.935 0 +0
2023-10-24 2023-10-19 105.124 0 +0
2023-10-20 2023-10-18 107.730 0 +0
2023-10-19 2023-10-17 111.369 0 +0
2023-10-18 2023-10-16 110.166 0 +0
2023-10-17 2023-10-13 110.853 0 +0
2023-10-16 2023-10-12 113.030 0 +0
2023-10-13 2023-10-11 110.509 0 +0
2023-10-12 2023-10-10 110.223 0 +0
2023-10-11 2023-10-09 109.536 0 -1,222
2023-09-29 2023-09-27 109.536 1,222 -436 0.00% 133,852
2023-09-27 2023-09-25 110.108 1,658 -873 0.00% 182,560
2023-08-21 2023-08-17 117.441 2,531 -262 0.00% 297,244
2023-08-14 2023-08-10 123.065 2,793 +29 0.00% 343,721
2023-07-19 2023-07-14 128.391 2,764 -259 0.00% 354,872
2023-05-15 2023-05-11 133.155 3,023 +29 0.00% 402,529
2023-03-21 2023-03-17 137.364 2,994 -2,138 0.00% 411,268
2023-03-15 2023-03-13 139.235 5,132 -856 0.00% 714,552
2023-03-06 2023-03-02 152.948 5,988 +93 0.00% 915,850
2023-03-02 2023-02-28 151.523 5,895 -421 0.00% 893,225
2023-03-01 2023-02-27 151.285 6,316 +842 0.00% 955,516
2023-02-28 2023-02-24 152.948 5,474 +1,263 0.00% 837,235
2023-02-23 2023-02-21 152.235 4,211 +843 0.00% 641,062
2023-02-02 2023-01-31 154.847 3,368 +168 0.00% 521,526
2023-02-01 2023-01-30 158.291 3,200 -168 0.00% 506,532
2023-01-26 2023-01-19 151.404 3,368 +421 0.00% 509,928
2022-10-19 2022-10-17 141.190 2,947 -151 0.00% 416,087
2022-09-06 2022-09-02 145.251 3,098 -334 0.00% 449,989
2022-08-26 2022-08-24 147.401 3,432 +418 0.00% 505,882
2022-08-12 2022-08-10 152.293 3,014 +17 0.00% 459,011
2022-07-08 2022-07-06 160.340 2,997 +832 0.00% 480,539
2022-07-05 2022-06-30 166.345 2,165 -583 0.00% 360,138
2022-06-21 2022-06-17 165.264 2,748 -666 0.00% 454,146
2022-06-16 2022-06-14 164.544 3,414 +833 0.00% 561,752
2022-06-15 2022-06-13 160.700 2,581 +416 0.00% 414,768
2022-05-13 2022-05-11 167.306 2,165 +167 0.00% 362,218
2022-05-11 2022-05-06 169.114 1,998 +10 0.00% 337,889
2022-03-29 2022-03-25 182.271 1,988 -249 0.00% 362,355
2022-03-07 2022-03-03 172.280 2,237 +274 0.00% 385,391
2022-02-25 2022-02-23 185.241 1,963 -163 0.00% 363,628
2022-02-24 2022-02-22 182.184 2,126 +163 0.00% 387,324
2022-02-15 2022-02-11 205.416 1,963 -245 0.00% 403,231
2022-01-05 2022-01-03 176.438 2,208 -3,272 0.00% 389,574
2022-01-04 2021-12-31 174.481 5,480 +3,272 0.00% 956,157
2022-01-03 2021-12-29 177.171 2,208 -3,272 0.00% 391,194
2021-12-23 2021-12-21 173.503 5,480 +3,272 0.00% 950,797
2021-12-22 2021-12-20 176.315 2,208 -3,272 0.00% 389,304
2021-12-21 2021-12-17 175.826 5,480 +3,272 0.00% 963,527
2021-12-17 2021-12-15 177.783 2,208 -3,272 0.00% 392,544
2021-12-16 2021-12-14 174.359 5,480 +3,272 0.00% 955,487
2021-12-13 2021-12-09 177.171 2,208 -1,472 0.00% 391,194
2021-12-10 2021-12-08 174.726 3,680 +1,472 0.00% 642,991
2021-12-08 2021-12-06 176.438 2,208 -3,272 0.00% 389,574
2021-11-30 2021-11-26 174.848 5,480 +3,272 0.00% 958,167
2021-11-03 2021-11-01 180.962 2,208 -164 0.00% 399,563
2021-11-02 2021-10-29 180.962 2,372 -654 0.00% 429,241
2021-10-21 2021-10-19 178.272 3,026 +491 0.00% 539,450
2021-10-20 2021-10-18 182.683 2,535 -491 0.00% 463,102
2021-10-19 2021-10-15 182.683 3,026 +22 0.00% 552,800
2021-09-23 2021-09-20 163.343 3,004 +812 0.00% 490,683
2021-09-08 2021-09-06 172.582 2,192 +81 0.00% 378,300
2021-08-31 2021-08-27 173.568 2,111 -162 0.00% 366,401
2021-08-26 2021-08-24 175.662 2,273 +162 0.00% 399,279
2021-08-13 2021-08-11 183.423 2,111 +16 0.00% 387,207
2021-08-03 2021-07-30 185.037 2,095 -322 0.00% 387,652
2021-08-02 2021-07-29 186.154 2,417 +322 0.00% 449,933
2021-06-04 2021-06-02 201.418 2,095 -322 0.00% 421,971
2021-06-02 2021-05-31 200.053 2,417 +322 0.00% 483,529
2021-05-10 2021-05-06 200.294 2,095 +14 0.00% 419,615
2021-04-15 2021-04-13 190.923 2,081 -160 0.00% 397,310
2021-04-14 2021-04-12 189.173 2,241 +160 0.00% 423,937
2021-03-23 2021-03-19 189.048 2,081 -400 0.00% 393,410
2021-03-16 2021-03-12 189.173 2,481 -240 0.00% 469,339
2021-03-08 2021-03-04 193.487 2,721 +50 0.00% 526,479
2021-03-03 2021-03-01 188.395 2,671 -157 0.00% 503,204
2021-03-02 2021-02-26 190.941 2,828 -236 0.00% 539,982
2021-02-25 2021-02-23 194.124 3,064 -235 0.00% 594,795
2021-01-26 2021-01-22 183.176 3,299 -158 0.00% 604,299
2021-01-22 2021-01-20 183.304 3,457 +158 0.00% 633,681
2021-01-18 2021-01-14 185.850 3,299 +471 0.00% 613,118
2021-01-12 2021-01-08 187.759 2,828 -1,571 0.00% 530,982
2021-01-11 2021-01-07 184.322 4,399 +785 0.00% 810,833
2021-01-06 2021-01-04 174.393 3,614 -235 0.00% 630,257
2020-11-30 2020-11-26 174.266 3,849 -786 0.00% 670,749
2020-11-05 2020-11-03 160.263 4,635 -314 0.00% 742,821
2020-10-15 2020-10-12 150.733 4,949 +34 0.00% 745,978
2020-10-05 2020-09-29 144.709 4,915 -156 0.00% 711,244
2020-09-22 2020-09-18 153.040 5,071 +156 0.00% 776,067
2020-09-09 2020-09-07 154.450 4,915 -156 0.00% 759,122
2020-08-31 2020-08-27 153.809 5,071 +156 0.00% 779,967
2020-08-14 2020-08-12 162.801 4,915 -124 0.00% 800,164
2020-08-12 2020-08-10 152.093 5,039 +155 0.00% 766,398
2020-08-06 2020-08-04 153.512 4,884 +310 0.00% 749,754
2020-06-18 2020-06-16 168.864 4,574 -775 0.00% 772,382
2020-06-10 2020-06-08 179.829 5,349 -5,271 0.00% 961,904
2020-06-09 2020-06-05 173.895 10,620 +5,271 0.00% 1,846,761
2020-05-13 2020-05-11 178.826 5,349 +44 0.00% 956,542
2020-04-20 2020-04-16 176.615 5,305 +768 0.00% 936,944
2020-03-18 2020-03-16 172.193 4,537 +154 0.00% 781,242
2020-03-16 2020-03-12 181.948 4,383 +769 0.00% 797,476
2020-03-10 2020-03-06 191.312 3,614 +231 0.00% 691,400
2020-03-09 2020-03-05 196.124 3,383 +154 0.00% 663,486
2020-03-03 2020-02-28 216.694 3,229 +79 0.00% 699,705
2020-01-30 2020-01-24 220.694 3,150 +150 0.00% 695,187
2020-01-23 2020-01-21 222.295 3,000 +150 0.00% 666,884
2020-01-22 2020-01-20 227.495 2,850 +600 0.00% 648,361
2019-12-17 2019-12-13 217.361 2,250 -150 0.00% 489,061
2019-12-09 2019-12-05 210.826 2,400 +150 0.00% 505,984
2019-11-19 2019-11-15 212.427 2,250 +750 0.00% 477,960
2019-11-07 2019-11-05 223.228 1,500 -750 0.00% 334,842
2019-10-21 2019-10-17 220.561 2,250 -300 0.00% 496,262
2019-10-16 2019-10-14 220.977 2,550 -750 0.00% 563,492
2019-10-15 2019-10-11 219.901 3,300 +698 0.00% 725,674
2019-10-11 2019-10-09 214.925 2,602 +1,115 0.00% 559,234
2019-10-10 2019-10-08 222.188 1,487 -297 0.00% 330,393
2019-10-09 2019-10-04 221.381 1,784 -51,749 0.00% 394,943
2019-10-08 2019-10-03 225.819 53,533 +52,789 0.00% 12,088,768
2019-09-16 2019-09-12 238.596 744 -371 0.00% 177,516
2019-09-13 2019-09-11 240.748 1,115 +371 0.00% 268,434
2019-09-12 2019-09-10 230.257 744 +149 0.00% 171,311
2019-08-16 2019-08-14 224.175 595 +5 0.00% 133,384
2019-08-08 2019-08-06 235.024 590 +148 0.00% 138,664
2019-07-23 2019-07-19 266.758 442 -738 0.00% 117,907
2019-07-10 2019-07-08 262.554 1,180 +738 0.00% 309,814
2019-05-17 2019-05-15 279.103 442 +3 0.00% 123,364
2019-03-04 2019-02-28 270.583 439 +8 0.00% 118,786
2019-01-22 2019-01-18 242.481 431 -7,188 0.00% 104,509
2019-01-17 2019-01-15 243.455 7,619 +1,078 0.00% 1,854,885
2019-01-16 2019-01-14 240.256 6,541 +4,672 0.00% 1,571,511
2019-01-15 2019-01-11 243.455 1,869 +1,438 0.00% 455,018
2019-01-11 2019-01-09 242.899 431 -719 0.00% 104,689
2019-01-07 2019-01-03 233.856 1,150 +719 0.00% 268,935
2018-12-03 2018-11-29 250.550 431 -360 0.00% 107,987
2018-11-30 2018-11-28 252.915 791 +360 0.00% 200,056
2018-11-16 2018-11-14 248.463 431 -360 0.00% 107,088
2018-11-15 2018-11-13 249.715 791 +360 0.00% 197,525
2018-10-15 2018-10-11 286.454 431 +2 0.00% 123,462
2018-10-02 2018-09-27 298.775 429 -285 0.00% 128,174
2018-09-26 2018-09-21 294.014 714 -286 0.00% 209,926
2018-09-17 2018-09-13 290.654 1,000 +571 0.00% 290,654
2018-08-17 2018-08-15 293.056 429 +3 0.00% 125,721
2018-07-16 2018-07-12 280.376 426 -71 0.00% 119,440
2018-07-10 2018-07-06 274.740 497 +71 0.00% 136,546
2018-06-13 2018-06-11 285.730 426 -426 0.00% 121,721
2018-06-11 2018-06-07 284.039 852 +426 0.00% 242,002
2018-05-29 2018-05-25 275.445 426 -426 0.00% 117,340
2018-05-28 2018-05-24 276.008 852 +142 0.00% 235,159
2018-05-23 2018-05-18 277.840 710 +71 0.00% 197,266
2018-05-21 2018-05-17 276.008 639 +426 0.00% 176,369
2018-05-17 2018-05-15 284.782 213 +1 0.00% 60,659
2018-04-13 2018-04-11 267.621 212 -211 0.00% 56,736
2018-03-27 2018-03-23 261.807 423 +211 0.00% 110,744
2018-03-05 2018-03-01 283.188 212 +4 0.00% 60,036
2017-10-17 2017-10-13 276.990 208 +1 0.00% 57,614
2017-08-11 2017-08-09 254.650 207 +2 0.00% 52,713
2017-07-07 2017-07-05 235.376 205 -69 0.00% 48,252
2017-07-06 2017-07-04 234.646 274 -4,178 0.00% 64,293
2017-07-05 2017-07-03 238.442 4,452 -2,945 0.00% 1,061,544
2017-07-04 2017-06-30 238.442 7,397 -1,780 0.00% 1,763,756
2017-07-03 2017-06-29 241.508 9,177 +8,972 0.00% 2,216,323
2017-06-30 2017-06-28 234.938 205 -69 0.00% 48,162
2017-06-26 2017-06-22 234.208 274 +69 0.00% 64,173
2017-05-29 2017-05-25 238.150 205 -137 0.00% 48,821
2017-05-19 2017-05-17 237.420 342 +137 0.00% 81,198
2017-05-18 2017-05-16 243.127 205 -343 0.00% 49,841
2017-05-17 2017-05-15 241.657 548 +4 0.00% 132,428
2017-05-12 2017-05-10 239.303 544 +68 0.00% 130,181
2017-05-09 2017-05-05 237.685 476 -1,224 0.00% 113,138
2017-05-08 2017-05-04 238.715 1,700 +1,360 0.00% 405,815
2017-04-11 2017-04-07 231.655 340 +68 0.00% 78,763
2017-04-07 2017-04-05 234.302 272 +68 0.00% 63,730
2017-03-27 2017-03-23 232.537 204 -68 0.00% 47,438
2017-03-23 2017-03-21 235.332 272 +68 0.00% 64,010
2017-03-06 2017-03-02 241.005 204 +4 0.00% 49,165
2017-02-10 2017-02-08 239.508 200 -134 0.00% 47,902
2017-02-08 2017-02-06 241.005 334 +134 0.00% 80,496
2017-02-02 2017-01-27 237.861 200 -67 0.00% 47,572
2017-01-24 2017-01-20 228.281 267 +67 0.00% 60,951
2016-11-22 2016-11-18 217.054 200 -67 0.00% 43,411
2016-11-16 2016-11-14 214.809 267 -134 0.00% 57,354
2016-11-14 2016-11-10 211.815 401 -133 0.00% 84,938
2016-11-03 2016-11-01 211.815 534 +66 0.00% 113,109
2016-11-02 2016-10-31 209.719 468 -267 0.00% 98,148
2016-10-25 2016-10-20 211.066 735 +134 0.00% 155,134
2016-10-20 2016-10-18 211.665 601 +133 0.00% 127,211
2016-10-18 2016-10-14 212.720 468 +4 0.00% 99,553
2016-10-17 2016-10-13 210.306 464 +133 0.00% 97,582
2016-10-12 2016-10-07 213.323 331 -199 0.00% 70,610
2016-09-26 2016-09-22 211.211 530 +66 0.00% 111,942
2016-09-21 2016-09-19 210.759 464 -133 0.00% 97,792
2016-09-08 2016-09-06 207.590 597 -66 0.00% 123,932
2016-09-07 2016-09-05 207.289 663 +133 0.00% 137,432
2016-08-19 2016-08-17 208.355 530 +70 0.00% 110,428
2016-08-01 2016-07-28 211.548 460 +131 0.00% 97,312
2016-06-20 2016-06-16 197.405 329 +66 0.00% 64,946
2016-05-17 2016-05-13 203.348 263 +2 0.00% 53,481
2016-03-07 2016-03-03 215.307 261 +10 0.00% 56,195
2016-02-01 2016-01-28 198.069 251 -1,378 0.00% 49,715
2016-01-29 2016-01-27 194.079 1,629 +439 0.00% 316,155
2016-01-28 2016-01-26 196.154 1,190 -251 0.00% 233,424
2016-01-26 2016-01-22 196.154 1,441 +1,190 0.00% 282,658
2015-10-19 2015-10-15 227.918 251 -184 0.00% 57,207
2015-10-15 2015-10-13 224.540 435 +186 0.00% 97,675
2015-08-17 2015-08-13 250.620 249 +2 0.00% 62,404
2015-08-12 2015-08-10 255.643 247 +62 0.00% 63,144
2015-07-09 2015-07-07 239.928 185 -2,531 0.00% 44,387
2015-07-07 2015-07-03 245.922 2,716 -3,025 0.00% 667,925
2015-07-02 2015-06-29 244.302 5,741 +618 0.00% 1,402,539
2015-06-30 2015-06-26 246.732 5,123 +4,938 0.00% 1,264,010
2015-05-21 2015-05-19 254.185 185 -1,050 0.00% 47,024
2015-05-20 2015-05-18 256.465 1,235 +433 0.00% 316,734
2015-05-19 2015-05-15 257.770 802 +5 0.00% 206,732
2015-05-15 2015-05-13 254.181 797 +613 0.00% 202,582
2015-03-09 2015-03-05 236.335 184 +3 0.00% 43,486
2015-02-09 2015-02-05 240.315 181 -241 0.00% 43,497
2014-10-20 2014-10-16 213.784 422 +4 0.00% 90,217
2014-10-07 2014-10-03 210.606 418 -60 0.00% 88,033
2014-10-06 2014-09-30 208.598 478 +60 0.00% 99,710
2014-09-23 2014-09-19 217.297 418 -60 0.00% 90,830
2014-09-12 2014-09-10 219.304 478 -60 0.00% 104,827
2014-08-22 2014-08-20 221.144 538 +60 0.00% 118,976
2014-08-21 2014-08-19 220.475 478 +60 0.00% 105,387
2014-08-18 2014-08-14 221.829 418 +3 0.00% 92,724
2014-07-08 2014-07-04 215.587 415 -593 0.00% 89,469
2014-07-04 2014-07-02 216.431 1,008 -178 0.00% 218,162
2014-07-03 2014-06-30 213.563 1,186 +178 0.00% 253,286
2014-06-30 2014-06-26 214.575 1,008 +593 0.00% 216,292
2014-06-04 2014-05-30 215.925 415 -593 0.00% 89,609
2014-05-20 2014-05-16 216.280 1,008 +9 0.00% 218,010
2014-03-13 2014-03-11 208.792 999 -235 0.00% 208,584
2014-03-11 2014-03-07 215.496 1,234 +235 0.00% 265,922
2014-03-10 2014-03-06 215.150 999 +18 0.00% 214,935
2013-10-23 2013-10-21 225.040 981 -347 0.00% 220,765
2013-10-22 2013-10-18 224.341 1,328 +12 0.00% 297,925
2013-10-16 2013-10-11 223.118 1,316 -1,717 0.00% 293,624
2013-10-15 2013-10-10 221.721 3,033 +572 0.00% 672,479
2013-10-11 2013-10-09 222.245 2,461 +1,145 0.00% 546,944
2013-09-05 2013-09-03 216.304 1,316 -172 0.00% 284,656
2013-08-22 2013-08-20 212.635 1,488 +172 0.00% 316,401
2013-08-19 2013-08-15 221.730 1,316 +11 0.00% 291,796
2013-08-16 2013-08-13 222.082 1,305 -170 0.00% 289,817
2013-08-12 2013-08-08 214.856 1,475 +567 0.00% 316,912
2013-06-19 2013-06-17 210.978 908 -283 0.00% 191,568
2013-06-17 2013-06-13 205.162 1,191 +283 0.00% 244,348
2013-06-07 2013-06-05 215.913 908 +170 0.00% 196,049
2013-05-21 2013-05-16 231.411 738 +7 0.00% 170,781
2013-05-10 2013-05-08 230.877 731 -1,688 0.00% 168,771
2013-05-06 2013-05-02 228.922 2,419 +1,688 0.00% 553,763
2013-04-26 2013-04-24 226.434 731 -169 0.00% 165,523
2013-03-20 2013-03-18 221.635 900 -56 0.00% 199,472
2013-03-19 2013-03-15 233.066 956 +562 0.00% 222,811
2013-03-18 2013-03-14 236.316 394 +6 0.00% 93,108
2013-03-07 2013-03-05 230.178 388 -55 0.00% 89,309
2013-02-22 2013-02-20 229.817 443 -277 0.00% 101,809
2013-01-31 2013-01-29 227.289 720 -554 0.00% 163,648
2013-01-29 2013-01-25 224.762 1,274 +554 0.00% 286,346
2012-11-16 2012-11-14 208.875 720 -1,662 0.00% 150,390
2012-11-13 2012-11-09 208.875 2,382 +1,662 0.00% 497,540
2012-10-26 2012-10-24 215.374 720 -277 0.00% 155,069
2012-10-25 2012-10-22 218.100 997 +277 0.00% 217,446
2012-10-24 2012-10-19 217.736 720 +7 0.00% 156,770
2012-10-16 2012-10-12 215.732 713 -1,647 0.00% 153,817
2012-10-15 2012-10-11 215.003 2,360 +1,647 0.00% 507,407
2012-08-13 2012-08-09 206.098 713 +7 0.00% 146,948
2012-07-27 2012-07-25 195.057 706 -3,261 0.00% 137,711
2012-07-26 2012-07-24 193.769 3,967 +3,261 0.00% 768,683
2012-06-29 2012-06-27 194.137 706 -870 0.00% 137,061
2012-06-26 2012-06-22 189.537 1,576 +435 0.00% 298,710
2012-06-22 2012-06-20 191.193 1,141 +435 0.00% 218,151
2012-06-15 2012-06-13 189.905 706 -218 0.00% 134,073
2012-06-13 2012-06-11 186.593 924 -217 0.00% 172,412
2012-06-12 2012-06-08 183.740 1,141 +217 0.00% 209,648
2012-06-01 2012-05-30 184.752 924 +218 0.00% 170,711
2012-05-22 2012-05-18 187.881 706 -218 0.00% 132,644
2012-05-15 2012-05-11 194.711 924 +10 0.00% 179,913
2012-05-10 2012-05-08 197.872 914 -538 0.00% 180,855
2012-05-09 2012-05-07 196.199 1,452 +538 0.00% 284,880
2012-05-04 2012-05-02 200.476 914 -269 0.00% 183,235
2012-05-03 2012-04-30 198.244 1,183 -1,075 0.00% 234,523
2012-04-18 2012-04-16 193.037 2,258 -269 0.00% 435,878
2012-04-17 2012-04-13 192.851 2,527 -269 0.00% 487,335
2012-04-12 2012-04-10 187.644 2,796 +269 0.00% 524,653
2012-04-11 2012-04-05 189.690 2,527 +269 0.00% 479,346
2012-03-19 2012-03-15 194.525 2,258 -538 0.00% 439,237
2012-03-16 2012-03-14 193.223 2,796 -1,076 0.00% 540,252
2012-03-15 2012-03-13 194.711 3,872 +1,076 0.00% 753,920
2012-03-12 2012-03-08 205.367 2,796 -1,536 0.00% 574,207
2012-03-08 2012-03-06 202.528 4,332 -1,057 0.00% 877,352
2012-03-05 2012-03-01 204.421 5,389 +106 0.00% 1,101,625
2012-03-02 2012-02-29 205.557 5,283 +4,226 0.00% 1,085,956
2012-03-01 2012-02-28 201.960 1,057 -211 0.00% 213,472
2012-02-29 2012-02-27 192.118 1,268 +317 0.00% 243,605
2012-01-20 2012-01-18 183.033 951 -634 0.00% 174,064
2012-01-17 2012-01-13 176.597 1,585 -264 0.00% 279,906
2012-01-13 2012-01-11 175.272 1,849 +264 0.00% 324,078
2012-01-06 2012-01-04 177.922 1,585 -475 0.00% 282,006
2011-12-29 2011-12-23 176.218 2,060 +52 0.00% 363,010
2011-12-20 2011-12-16 175.840 2,008 +159 0.00% 353,087
2011-12-16 2011-12-14 176.692 1,849 +264 0.00% 326,703
2011-12-06 2011-12-02 179.058 1,585 +634 0.00% 283,806
2011-12-05 2011-12-01 182.559 951 -634 0.00% 173,614
2011-11-22 2011-11-18 180.313 1,585 +634 0.00% 285,795
2011-11-21 2011-11-17 182.515 951 +11 0.00% 173,572
2011-10-31 2011-10-27 190.654 940 -209 0.00% 179,215
2011-10-20 2011-10-18 181.653 1,149 +209 0.00% 208,720
2011-10-07 2011-10-04 162.119 940 -522 0.00% 152,391
2011-10-04 2011-09-30 175.908 1,462 -574 0.00% 257,177
2011-10-03 2011-09-28 182.707 2,036 +522 0.00% 371,991
2011-09-26 2011-09-22 194.006 1,514 +209 0.00% 293,725
2011-09-08 2011-09-06 208.178 1,305 +261 0.00% 271,673
2011-08-22 2011-08-18 212.775 1,044 +261 0.00% 222,137
2011-08-15 2011-08-11 217.386 783 +7 0.00% 170,213
2011-08-02 2011-07-29 236.920 776 -51 0.00% 183,850
2011-07-29 2011-07-27 236.533 827 +51 0.00% 195,613
2011-07-20 2011-07-18 234.212 776 -258 0.00% 181,749
2011-07-15 2011-07-13 234.599 1,034 +258 0.00% 242,575
2011-07-06 2011-07-04 239.628 776 -517 0.00% 185,951
2011-06-03 2011-06-01 240.208 1,293 +517 0.00% 310,589
2011-05-17 2011-05-13 237.720 776 +7 0.00% 184,471
2011-04-15 2011-04-13 237.915 769 +52 0.00% 182,957
2011-03-28 2011-03-24 237.720 717 -5,124 0.00% 170,445
2011-03-25 2011-03-23 238.501 5,841 +5,124 0.00% 1,393,083
2011-03-15 2011-03-11 242.795 717 +153 0.00% 174,084
2011-03-11 2011-03-09 254.972 564 +9 0.00% 143,804
2011-03-08 2011-03-04 249.821 555 -51 0.00% 138,651
2011-03-07 2011-03-03 247.245 606 -151 0.00% 149,831
2011-03-04 2011-03-02 248.632 757 -353 0.00% 188,214
2011-03-02 2011-02-28 246.057 1,110 -253 0.00% 273,123
2011-03-01 2011-02-25 247.443 1,363 +152 0.00% 337,265
2011-02-24 2011-02-22 241.500 1,211 +151 0.00% 292,456
2011-02-23 2011-02-21 242.887 1,060 +101 0.00% 257,460
2011-02-18 2011-02-16 238.726 959 +50 0.00% 228,939
2011-02-17 2011-02-15 241.698 909 +152 0.00% 219,704
2011-01-10 2011-01-06 261.509 757 +151 0.00% 197,963
2010-11-22 2010-11-18 252.792 606 -504 0.00% 153,192
2010-11-12 2010-11-10 244.099 1,110 +10 0.00% 270,950
2010-11-10 2010-11-08 243.099 1,100 -251 0.00% 267,409
2010-11-09 2010-11-05 238.701 1,351 -450 0.00% 322,485
2010-11-03 2010-11-01 229.505 1,801 -800 0.00% 413,338
2010-11-02 2010-10-29 226.706 2,601 +800 0.00% 589,663
2010-11-01 2010-10-28 229.705 1,801 +50 0.00% 413,698
2010-10-08 2010-10-06 233.903 1,751 -2,001 0.00% 409,564
2010-09-24 2010-09-21 226.906 3,752 -800 0.00% 851,351
2010-09-16 2010-09-14 223.907 4,552 -1,000 0.00% 1,019,226
2010-09-09 2010-09-07 221.908 5,552 -250 0.00% 1,232,034
2010-08-13 2010-08-11 220.140 5,802 +58 0.00% 1,277,250
2010-08-11 2010-08-09 221.957 5,744 +248 0.00% 1,274,922
2010-08-06 2010-08-04 221.755 5,496 -495 0.00% 1,218,767
2010-08-04 2010-08-02 220.140 5,991 -792 0.00% 1,318,856
2010-07-28 2010-07-26 213.677 6,783 -793 0.00% 1,449,369
2010-07-21 2010-07-19 212.667 7,576 +793 0.00% 1,611,164
2010-05-28 2010-05-26 204.992 6,783 -99 0.00% 1,390,463
2010-05-19 2010-05-17 213.071 6,882 +792 0.00% 1,466,353
2010-05-18 2010-05-14 219.557 6,090 +49 0.00% 1,337,100
2010-05-17 2010-05-13 220.169 6,041 +62 0.00% 1,330,039
2010-05-14 2010-05-12 220.169 5,979 -784 0.00% 1,316,389
2010-05-10 2010-05-06 216.088 6,763 +784 0.00% 1,461,401
2010-04-14 2010-04-12 223.025 5,979 +245 0.00% 1,333,469
2010-04-13 2010-04-09 222.821 5,734 -147 0.00% 1,277,658
2010-03-25 2010-03-23 221.189 5,881 -196 0.00% 1,300,812
2010-03-24 2010-03-22 220.577 6,077 +196 0.00% 1,340,445
2010-03-15 2010-03-11 232.683 5,881 +49 0.00% 1,368,406
2010-03-12 2010-03-10 231.645 5,832 +99 0.00% 1,350,952
2010-03-10 2010-03-08 229.984 5,733 -482 0.00% 1,318,499
2010-03-05 2010-03-03 225.625 6,215 -626 0.00% 1,402,261
2010-03-04 2010-03-02 226.248 6,841 +1,831 0.00% 1,547,762
2010-02-26 2010-02-24 233.513 5,010 -289 0.00% 1,169,899
2010-02-23 2010-02-19 226.456 5,299 +144 0.00% 1,199,988
2010-01-28 2010-01-26 228.531 5,155 +289 0.00% 1,178,078
2010-01-25 2010-01-21 235.796 4,866 +145 0.00% 1,147,384
2010-01-20 2010-01-18 236.211 4,721 -434 0.00% 1,115,153
2010-01-19 2010-01-15 234.966 5,155 +434 0.00% 1,211,249
2009-12-22 2009-12-18 232.683 4,721 +241 0.00% 1,098,494
2009-12-11 2009-12-09 236.211 4,480 +963 0.00% 1,058,226
2009-12-01 2009-11-27 231.852 3,517 -48 0.00% 815,424
2009-11-16 2009-11-12 244.328 3,565 +963 0.00% 871,030
2009-11-13 2009-11-11 246.004 2,602 +25 0.00% 640,103
2009-11-12 2009-11-10 244.328 2,577 -954 0.00% 629,633
2009-11-10 2009-11-06 238.461 3,531 -955 0.00% 842,005
2009-11-02 2009-10-29 230.498 4,486 +955 0.00% 1,034,015
2009-09-25 2009-09-23 233.851 3,531 -96 0.00% 825,727
2009-09-21 2009-09-17 238.251 3,627 +96 0.00% 864,137
2009-09-03 2009-09-01 229.450 3,531 -955 0.00% 810,190
2009-08-14 2009-08-12 246.220 4,486 +988 0.00% 1,104,542
2009-08-12 2009-08-10 250.874 3,498 +945 0.00% 877,556
2009-08-10 2009-08-06 246.431 2,553 +473 0.00% 629,139
2009-08-07 2009-08-05 247.066 2,080 +662 0.00% 513,897
2009-08-06 2009-08-04 254.046 1,418 +283 0.00% 360,238
2009-08-05 2009-08-03 263.988 1,135 -47 0.00% 299,627
2009-08-04 2009-07-31 266.315 1,182 +331 0.00% 314,785
2009-07-30 2009-07-28 258.277 851 +520 0.00% 219,794
2009-07-23 2009-07-21 236.913 331 -142 0.00% 78,418
2009-07-22 2009-07-20 235.855 473 +378 0.00% 111,559
2009-06-15 2009-06-11 240.720 95 -47 0.00% 22,868
2009-06-11 2009-06-09 238.182 142 +47 0.00% 33,822
2009-06-05 2009-06-03 240.297 95 -472 0.00% 22,828
2009-06-03 2009-06-01 233.740 567 -946 0.00% 132,530
2009-06-02 2009-05-29 234.797 1,513 -1,040 0.00% 355,248
2009-06-01 2009-05-27 219.567 2,553 +1,891 0.00% 560,555
2009-05-29 2009-05-26 209.414 662 -3,782 0.00% 138,632
2009-05-27 2009-05-25 208.356 4,444 +946 0.00% 925,935
2009-05-22 2009-05-20 206.770 3,498 +2,836 0.00% 723,280
2009-05-20 2009-05-18 215.785 662 -945 0.00% 142,850
2009-05-19 2009-05-15 211.829 1,607 +17 0.00% 340,409
2009-05-14 2009-05-12 220.063 1,590 +889 0.00% 349,899
2009-05-13 2009-05-11 217.069 701 -936 0.00% 152,165
2009-05-12 2009-05-08 221.773 1,637 +936 0.00% 363,043
2009-05-11 2009-05-07 219.421 701 -1,824 0.00% 153,814
2009-05-08 2009-05-06 211.401 2,525 +140 0.00% 533,788
2009-05-07 2009-05-05 192.261 2,385 -935 0.00% 458,542
2009-05-05 2009-04-30 185.203 3,320 -748 0.00% 614,875
2009-05-04 2009-04-29 182.316 4,068 -748 0.00% 741,662
2009-04-30 2009-04-28 180.284 4,816 +748 0.00% 868,250
2009-04-24 2009-04-22 184.562 4,068 +935 0.00% 750,797
2009-04-23 2009-04-21 185.524 3,133 -47 0.00% 581,247
2009-04-22 2009-04-20 187.235 3,180 +982 0.00% 595,407
2009-04-21 2009-04-17 188.732 2,198 -1,402 0.00% 414,833
2009-04-20 2009-04-16 188.732 3,600 +467 0.00% 679,435
2009-04-17 2009-04-15 189.053 3,133 -467 0.00% 592,302
2009-04-16 2009-04-14 185.096 3,600 +467 0.00% 666,347
2009-04-15 2009-04-09 177.932 3,133 -748 0.00% 557,461
2009-04-14 2009-04-08 176.114 3,881 +748 0.00% 683,499
2009-03-18 2009-03-16 167.346 3,133 -561 0.00% 524,295
2009-03-17 2009-03-13 172.203 3,694 -561 0.00% 636,117
2009-03-16 2009-03-12 162.413 4,255 +165 0.00% 691,069
2009-03-12 2009-03-10 152.068 4,090 -540 0.00% 621,957
2009-03-11 2009-03-09 149.064 4,630 +315 0.00% 690,168
2009-03-10 2009-03-06 163.748 4,315 +539 0.00% 706,574
2009-03-09 2009-03-05 176.875 3,776 +540 0.00% 667,879
2009-03-04 2009-03-02 187.443 3,236 +899 0.00% 606,565
2009-03-03 2009-02-27 193.561 2,337 -899 0.00% 452,352
2009-02-24 2009-02-20 182.437 3,236 +45 0.00% 590,366
2009-02-18 2009-02-16 193.561 3,191 +1,618 0.00% 617,653
2009-02-13 2009-02-11 202.349 1,573 +719 0.00% 318,295
2009-02-04 2009-02-02 206.799 854 -539 0.00% 176,606
2009-02-03 2009-01-30 210.915 1,393 +539 0.00% 293,804
2009-01-30 2009-01-23 189.556 854 +45 0.00% 161,881
2009-01-16 2009-01-14 209.135 809 -90 0.00% 169,190
2009-01-09 2009-01-07 222.484 899 +539 0.00% 200,013
2008-12-19 2008-12-17 233.608 360 +225 0.00% 84,099
2008-12-15 2008-12-11 242.508 135 -449 0.00% 32,739
2008-12-12 2008-12-10 244.732 584 +449 0.00% 142,924
2008-12-04 2008-12-02 223.151 135 -225 0.00% 30,125
2008-12-03 2008-12-01 228.269 360 +225 0.00% 82,177
2008-11-18 2008-11-14 203.341 135 +2 0.00% 27,451
2008-11-17 2008-11-13 201.539 133 +44 0.00% 26,805
2008-11-12 2008-11-10 231.939 89 -622 0.00% 20,643
2008-11-11 2008-11-07 239.821 711 -666 0.00% 170,513
2008-11-10 2008-11-06 231.489 1,377 +89 0.00% 318,760
2008-11-07 2008-11-05 240.271 1,288 +1,244 0.00% 309,469
2008-11-06 2008-11-04 231.939 44 -45 0.00% 10,205
2008-11-04 2008-10-31 213.925 89 -888 0.00% 19,039
2008-11-03 2008-10-30 217.302 977 +888 0.00% 212,304
2008-10-30 2008-10-28 203.341 89 -44 0.00% 18,097
2008-10-27 2008-10-23 220.793 133 -45 0.00% 29,365
2008-10-17 2008-10-15 257.160 178 +89 0.00% 45,774
2008-10-15 2008-10-13 267.969 89 -89 0.00% 23,849
2008-10-10 2008-10-08 255.358 178 +45 0.00% 45,454
2008-10-09 2008-10-06 265.717 133 +89 0.00% 35,340
2008-10-06 2008-10-02 296.117 44 -178 0.00% 13,029
2008-10-02 2008-09-29 328.993 222 +222 0.00% 73,037
2008-09-18 2008-09-16 341.379 0 -44
2008-09-04 2008-09-02 344.306 44 -622 0.00% 15,149
2008-09-03 2008-09-01 342.279 666 +178 0.00% 227,958
2008-09-02 2008-08-29 349.260 488 +444 0.00% 170,439
2008-09-01 2008-08-28 335.974 44 -444 0.00% 14,783
2008-08-29 2008-08-27 336.425 488 +444 0.00% 164,175
2008-08-08 2008-08-05 350.400 44 -1,323 0.00% 15,418
2008-08-07 2008-08-04 352.442 1,367 +1,323 0.00% 481,788
2008-08-01 2008-07-30 351.761 44 -882 0.00% 15,477
2008-07-31 2008-07-29 350.854 926 +882 0.00% 324,891
2008-07-30 2008-07-28 351.988 44 -441 0.00% 15,487
2008-07-29 2008-07-25 346.091 485 +441 0.00% 167,854
2008-07-28 2008-07-24 343.823 44 -838 0.00% 15,128
2008-07-25 2008-07-23 349.266 882 +441 0.00% 308,053
2008-07-22 2008-07-18 336.339 441 +397 0.00% 148,326
2008-07-04 2008-07-02 366.503 44 -221 0.00% 16,126
2008-07-03 2008-06-30 373.080 265 +221 0.00% 98,866
2008-06-30 2008-06-26 374.214 44 -132 0.00% 16,465
2008-06-27 2008-06-25 365.369 176 +132 0.00% 64,305
2008-06-25 2008-06-23 359.472 44 -838 0.00% 15,817
2008-06-20 2008-06-18 352.668 882 +397 0.00% 311,054
2008-06-18 2008-06-16 356.524 485 -441 0.00% 172,914
2008-06-16 2008-06-12 357.431 926 +882 0.00% 330,981
2008-05-22 2008-05-20 344.731 44 -441 0.00% 15,168
2008-05-19 2008-05-15 361.304 485 +441 0.00% 175,233
2008-04-29 2008-04-25 349.428 44 -438 0.00% 15,375
2008-04-22 2008-04-18 337.781 482 -131 0.00% 162,810
2008-04-08 2008-04-03 326.590 613 -438 0.00% 200,200
2008-04-01 2008-03-28 325.676 1,051 -219 0.00% 342,286
2008-03-31 2008-03-27 322.936 1,270 +219 0.00% 410,128
2008-03-27 2008-03-25 321.794 1,051 -131 0.00% 338,205
2008-03-26 2008-03-20 315.856 1,182 -219 0.00% 373,341
2008-03-18 2008-03-14 314.029 1,401 +131 0.00% 439,954
2008-03-14 2008-03-12 335.640 1,270 -829 0.00% 426,263
2008-03-07 2008-03-05 325.370 2,099 +43 0.00% 682,952
2008-03-05 2008-03-03 343.342 2,056 +856 0.00% 705,912
2008-02-29 2008-02-27 339.608 1,200 +86 0.00% 407,530
2008-02-28 2008-02-26 329.338 1,114 -171 0.00% 366,883
2008-02-27 2008-02-25 323.970 1,285 -857 0.00% 416,301
2008-02-26 2008-02-22 325.837 2,142 +685 0.00% 697,943
2008-02-20 2008-02-18 317.668 1,457 +172 0.00% 462,842
2008-02-19 2008-02-15 316.034 1,285 +257 0.00% 406,103
2008-02-18 2008-02-14 319.535 1,028 +428 0.00% 328,482
2008-02-15 2008-02-13 316.034 600 -685 0.00% 189,620
2008-02-12 2008-02-06 331.906 1,285 +857 0.00% 426,499
2008-01-31 2008-01-29 360.148 428 -129 0.00% 154,143
2008-01-30 2008-01-28 351.745 557 +129 0.00% 195,922
2008-01-28 2008-01-24 336.107 428 -343 0.00% 143,854
2008-01-25 2008-01-23 349.878 771 -343 0.00% 269,756
2008-01-24 2008-01-22 322.102 1,114 +343 0.00% 358,822
2008-01-23 2008-01-21 340.775 771 +171 0.00% 262,738
2008-01-21 2008-01-17 363.649 600 -857 0.00% 218,189
2008-01-18 2008-01-16 365.049 1,457 +86 0.00% 531,877
2008-01-17 2008-01-15 376.020 1,371 -129 0.00% 515,523
2008-01-16 2008-01-14 380.921 1,500 -728 0.00% 571,382
2008-01-15 2008-01-11 375.786 2,228 +1,714 0.00% 837,252
2008-01-14 2008-01-10 373.452 514 -7,284 0.00% 191,954
2008-01-11 2008-01-09 380.221 7,798 +6,298 0.00% 2,964,962
2008-01-10 2008-01-08 370.885 1,500 +986 0.00% 556,327
2008-01-09 2008-01-07 363.416 514 +86 0.00% 186,796
2008-01-07 2008-01-03 362.949 428 -686 0.00% 155,342
2007-12-27 2007-12-20 356.180 1,114 +686 0.00% 396,784
2007-12-21 2007-12-19 351.278 428 -643 0.00% 150,347
2007-12-20 2007-12-18 340.075 1,071 +643 0.00% 364,220
2007-12-12 2007-12-10 376.953 428 -429 0.00% 161,336
2007-12-10 2007-12-06 389.557 857 -428 0.00% 333,851
2007-12-07 2007-12-05 370.651 1,285 +857 0.00% 476,287
2007-12-04 2007-11-30 346.143 428 -215 0.00% 148,149
2007-11-30 2007-11-28 335.407 643 -171 0.00% 215,666
2007-11-28 2007-11-26 332.139 814 +257 0.00% 270,361
2007-11-26 2007-11-22 316.989 557 +171 0.00% 176,563
2007-11-23 2007-11-21 327.814 386 +174 0.00% 126,536
2007-11-15 2007-11-13 332.285 212 -170 0.00% 70,444
2007-11-08 2007-11-06 348.993 382 +170 0.00% 133,315
2007-11-06 2007-11-02 348.052 212 +212 0.00% 73,787
2007-11-02 2007-10-31 369.938 0 -425
2007-10-25 2007-10-23 342.875 425 +425 0.00% 145,722
2007-10-24 2007-10-22 335.344 0 -297
2007-10-18 2007-10-16 353.700 297 -2,380 0.00% 105,049
2007-10-17 2007-10-15 365.702 2,677 -170 0.00% 978,984
2007-10-16 2007-10-12 360.289 2,847 +2,380 0.00% 1,025,743
2007-10-12 2007-10-10 328.049 467 -850 0.00% 153,199
2007-10-11 2007-10-09 322.166 1,317 +850 0.00% 424,292
2007-10-10 2007-10-08 324.754 467 -850 0.00% 151,660
2007-10-09 2007-10-05 325.931 1,317 +850 0.00% 429,251
2007-10-04 2007-10-02 336.286 467 +170 0.00% 157,045
2007-09-25 2007-09-21 323.578 297 -128 0.00% 96,103
2007-09-21 2007-09-19 322.166 425 -127 0.00% 136,920
2007-09-18 2007-09-14 310.399 552 +127 0.00% 171,340
2007-09-14 2007-09-12 304.751 425 +425 0.00% 129,519
2007-09-07 2007-09-05 289.690 0 -85
2007-09-06 2007-09-04 285.690 85 +85 0.00% 24,284
2007-08-28 2007-08-24 282.160 0 -425
2007-08-24 2007-08-22 277.689 425 -255 0.00% 118,018
2007-08-23 2007-08-21 272.276 680 -2,295 0.00% 185,148
2007-08-22 2007-08-20 272.041 2,975 +1,190 0.00% 809,321
2007-08-21 2007-08-17 260.980 1,785 +1,403 0.00% 465,850
2007-08-17 2007-08-15 277.799 382 +3 0.00% 106,119
2007-08-15 2007-08-13 281.364 379 -421 0.00% 106,637
2007-08-13 2007-08-09 288.968 800 +421 0.00% 231,175
2007-08-03 2007-08-01 286.830 379 -336 0.00% 108,708
2007-08-02 2007-07-31 294.672 715 -1,094 0.00% 210,690
2007-08-01 2007-07-30 268.294 1,809 +1,262 0.00% 485,344
2007-07-31 2007-07-27 261.878 547 +210 0.00% 143,247
2007-07-24 2007-07-20 269.007 337 -210 0.00% 90,655
2007-07-16 2007-07-12 255.699 547 -842 0.00% 139,867
2007-07-11 2007-07-09 258.075 1,389 -2,104 0.00% 358,467
2007-07-10 2007-07-06 255.461 3,493 +1,684 0.00% 892,327
2007-07-09 2007-07-05 251.897 1,809 +420 0.00% 455,681
2007-07-06 2007-07-04 256.174 1,389 -420 0.00% 355,826
2007-07-05 2007-07-03 254.036 1,809 -2,105 0.00% 459,550
2007-07-04 2007-06-29 251.422 3,914 +2,525 0.00% 984,064
2007-07-03 2007-06-28 252.372 1,389 -1,262 0.00% 350,545
2007-06-26 2007-06-22 251.897 2,651 0.00% 667,778

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