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: YING WAH SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 0 +0
2025-10-13 2025-10-09 65.050 0 +0
2025-10-10 2025-10-08 63.900 0 +0
2025-10-09 2025-10-06 63.850 0 +0
2025-10-08 2025-10-03 64.650 0 +0
2025-10-06 2025-10-02 65.000 0 +0
2025-10-03 2025-09-30 65.950 0 +0
2025-10-02 2025-09-29 66.650 0 +0
2025-09-30 2025-09-26 66.000 0 +0
2025-09-29 2025-09-25 66.750 0 +0
2025-09-26 2025-09-24 66.750 0 +0
2025-09-25 2025-09-23 66.800 0 +0
2025-09-24 2025-09-22 67.450 0 +0
2025-09-23 2025-09-19 67.950 0 +0
2025-09-22 2025-09-18 67.900 0 +0
2025-09-19 2025-09-17 68.350 0 +0
2025-09-18 2025-09-16 68.850 0 +0
2025-09-17 2025-09-15 68.150 0 +0
2025-09-16 2025-09-12 68.300 0 +0
2025-09-15 2025-09-11 68.350 0 +0
2025-09-12 2025-09-10 68.050 0 +0
2025-09-11 2025-09-09 69.825 0 +0
2025-09-10 2025-09-08 69.366 0 +0
2025-09-09 2025-09-05 68.704 0 +0
2025-09-08 2025-09-04 67.837 0 +0
2025-09-05 2025-09-03 67.939 0 +0
2025-09-04 2025-09-02 69.061 0 +0
2025-09-03 2025-09-01 68.755 0 +0
2025-09-02 2025-08-29 68.041 0 +0
2025-09-01 2025-08-28 68.041 0 +0
2025-08-29 2025-08-27 68.194 0 +0
2025-08-28 2025-08-26 69.010 0 +0
2025-08-27 2025-08-25 69.672 0 +0
2025-08-26 2025-08-22 69.519 0 +0
2025-08-25 2025-08-21 69.315 0 +0
2025-08-22 2025-08-20 69.112 0 +0
2025-08-21 2025-08-19 69.519 0 +0
2025-08-20 2025-08-18 69.163 0 +0
2025-08-19 2025-08-15 69.061 0 +0
2025-08-18 2025-08-14 69.876 0 +0
2025-08-15 2025-08-13 70.182 0 +0
2025-08-14 2025-08-12 68.806 0 +0
2025-08-13 2025-08-11 68.806 0 +0
2025-08-12 2025-08-08 69.519 0 +0
2025-08-11 2025-08-07 69.315 0 +0
2025-08-08 2025-08-06 70.590 0 +0
2025-08-07 2025-08-05 71.813 0 +0
2025-08-06 2025-08-04 71.711 0 +0
2025-08-05 2025-08-01 71.456 0 +0
2025-08-04 2025-07-31 72.424 0 +0
2025-08-01 2025-07-30 74.208 0 +0
2025-07-31 2025-07-29 74.871 0 +0
2025-07-30 2025-07-28 73.546 0 +0
2025-07-29 2025-07-25 73.138 0 +0
2025-07-28 2025-07-24 73.597 0 +0
2025-07-25 2025-07-23 73.495 0 +0
2025-07-24 2025-07-22 72.832 0 +0
2025-07-23 2025-07-21 71.915 0 +0
2025-07-22 2025-07-18 71.201 0 +0
2025-07-21 2025-07-17 71.915 0 +0
2025-07-18 2025-07-16 70.539 0 +0
2025-07-17 2025-07-15 70.743 0 +0
2025-07-16 2025-07-14 70.590 0 +0
2025-07-15 2025-07-11 70.335 0 +0
2025-07-14 2025-07-10 70.080 0 +0
2025-07-11 2025-07-09 70.335 0 +0
2025-07-10 2025-07-08 69.978 0 +0
2025-07-09 2025-07-07 71.150 0 +0
2025-07-08 2025-07-04 72.170 0 +0
2025-07-07 2025-07-03 71.915 0 +0
2025-07-04 2025-07-02 71.813 0 +0
2025-07-03 2025-06-30 68.551 0 +0
2025-07-02 2025-06-27 68.347 0 +0
2025-06-30 2025-06-26 69.366 0 +0
2025-06-27 2025-06-25 69.519 0 +0
2025-06-26 2025-06-24 68.551 0 +0
2025-06-25 2025-06-23 68.194 0 +0
2025-06-24 2025-06-20 66.971 0 +0
2025-06-23 2025-06-19 67.481 0 +0
2025-06-20 2025-06-18 69.621 0 +0
2025-06-19 2025-06-17 69.163 0 +0
2025-06-18 2025-06-16 70.029 0 +0
2025-06-17 2025-06-13 70.029 0 +0
2025-06-16 2025-06-12 69.265 0 +0
2025-06-13 2025-06-11 69.825 0 +0
2025-06-12 2025-06-10 70.335 0 +0
2025-06-11 2025-06-09 69.163 0 +0
2025-06-10 2025-06-06 68.704 0 +0
2025-06-09 2025-06-05 68.500 0 +0
2025-06-06 2025-06-04 68.194 0 +0
2025-06-05 2025-06-03 68.500 0 +0
2025-06-04 2025-06-02 67.073 0 +0
2025-06-03 2025-05-30 68.143 0 +0
2025-06-02 2025-05-29 68.347 0 +0
2025-05-30 2025-05-28 68.194 0 +0
2025-05-29 2025-05-27 67.990 0 +0
2025-05-28 2025-05-26 68.143 0 +0
2025-05-27 2025-05-23 68.704 0 +0
2025-05-26 2025-05-22 69.061 0 +0
2025-05-23 2025-05-21 70.233 0 +0
2025-05-22 2025-05-20 69.876 0 +0
2025-05-21 2025-05-19 69.417 0 +0
2025-05-20 2025-05-16 69.112 0 +0
2025-05-19 2025-05-15 71.048 0 +0
2025-05-16 2025-05-14 71.303 0 +0
2025-05-15 2025-05-13 71.150 0 +0
2025-05-14 2025-05-12 71.354 0 +0
2025-05-13 2025-05-09 71.354 0 +0
2025-05-12 2025-05-08 70.590 0 +0
2025-05-09 2025-05-07 70.182 0 +0
2025-05-08 2025-05-06 70.029 0 +0
2025-05-07 2025-05-02 69.723 0 +0
2025-05-06 2025-04-30 68.398 0 +0
2025-05-02 2025-04-29 67.328 0 +0
2025-04-30 2025-04-28 66.767 0 +0
2025-04-29 2025-04-25 66.971 0 +0
2025-04-28 2025-04-24 65.493 0 +0
2025-04-25 2025-04-23 65.952 0 +0
2025-04-24 2025-04-22 65.748 0 +0
2025-04-23 2025-04-17 65.391 0 +0
2025-04-22 2025-04-16 64.728 0 +0
2025-04-17 2025-04-15 65.136 0 +0
2025-04-16 2025-04-14 64.474 0 +0
2025-04-15 2025-04-11 63.047 0 +0
2025-04-14 2025-04-10 64.015 0 +0
2025-04-11 2025-04-09 62.129 0 +0
2025-04-10 2025-04-08 67.960 0 +0
2025-04-09 2025-04-07 69.067 0 +0
2025-04-08 2025-04-03 72.544 0 +0
2025-04-07 2025-04-02 72.702 0 +0
2025-04-03 2025-04-01 72.333 0 +0
2025-04-02 2025-03-31 72.280 0 +0
2025-04-01 2025-03-28 73.387 0 +0
2025-03-31 2025-03-27 72.702 0 +0
2025-03-28 2025-03-26 73.281 0 +0
2025-03-27 2025-03-25 72.860 0 +0
2025-03-26 2025-03-24 73.229 0 +0
2025-03-25 2025-03-21 72.175 0 +0
2025-03-24 2025-03-20 74.072 0 +0
2025-03-21 2025-03-19 73.281 0 +0
2025-03-20 2025-03-18 73.439 0 +0
2025-03-19 2025-03-17 71.279 0 +0
2025-03-18 2025-03-14 72.596 0 +0
2025-03-17 2025-03-13 72.755 0 +0
2025-03-14 2025-03-12 77.127 0 +0
2025-03-13 2025-03-11 77.127 0 +0
2025-03-12 2025-03-10 75.705 0 +0
2025-03-11 2025-03-07 72.386 0 +0
2025-03-10 2025-03-06 72.544 0 +0
2025-03-07 2025-03-05 70.489 0 +0
2025-03-06 2025-03-04 69.488 0 +0
2025-03-05 2025-03-03 68.909 0 +0
2025-03-04 2025-02-28 68.013 0 +0
2025-03-03 2025-02-27 68.803 0 +0
2025-02-28 2025-02-26 69.277 0 +0
2025-02-27 2025-02-25 68.329 0 +0
2025-02-26 2025-02-24 68.329 0 +0
2025-02-25 2025-02-21 66.643 0 +0
2025-02-24 2025-02-20 66.907 0 +0
2025-02-21 2025-02-19 66.907 0 +0
2025-02-20 2025-02-18 66.275 0 +0
2025-02-19 2025-02-17 69.330 0 +0
2025-02-18 2025-02-14 68.698 0 +0
2025-02-17 2025-02-13 67.750 0 +0
2025-02-14 2025-02-12 66.222 0 +0
2025-02-13 2025-02-11 66.801 0 +0
2025-02-12 2025-02-10 67.539 0 +0
2025-02-11 2025-02-07 68.698 0 +0
2025-02-10 2025-02-06 69.277 0 +0
2025-02-07 2025-02-05 68.751 0 +0
2025-02-06 2025-02-04 70.805 0 +0
2025-02-05 2025-02-03 71.016 0 +0
2025-02-04 2025-01-28 71.016 0 +0
2025-02-03 2025-01-24 72.280 0 +0
2025-01-27 2025-01-23 72.280 0 +0
2025-01-24 2025-01-22 72.228 0 +0
2025-01-23 2025-01-21 72.860 0 +0
2025-01-22 2025-01-20 72.965 0 +0
2025-01-21 2025-01-17 73.914 0 +0
2025-01-20 2025-01-16 71.543 0 +0
2025-01-17 2025-01-15 72.649 0 +0
2025-01-16 2025-01-14 72.544 0 +0
2025-01-15 2025-01-13 71.859 0 +0
2025-01-14 2025-01-10 72.228 0 +0
2025-01-13 2025-01-09 71.069 0 +0
2025-01-10 2025-01-08 71.437 0 +0
2025-01-09 2025-01-07 72.386 0 +0
2025-01-08 2025-01-06 72.438 0 +0
2025-01-07 2025-01-03 73.492 0 +0
2025-01-06 2025-01-02 73.281 0 +0
2025-01-03 2024-12-31 74.230 0 +0
2025-01-02 2024-12-27 74.335 0 +0
2024-12-30 2024-12-24 73.756 0 +0
2024-12-27 2024-12-20 72.702 0 +0
2024-12-23 2024-12-19 73.018 0 +0
2024-12-20 2024-12-18 73.229 0 +0
2024-12-19 2024-12-17 71.806 0 +0
2024-12-18 2024-12-16 71.648 0 +0
2024-12-17 2024-12-13 73.387 0 +0
2024-12-16 2024-12-12 73.334 0 +0
2024-12-13 2024-12-11 73.123 0 +0
2024-12-12 2024-12-10 73.281 0 +0
2024-12-11 2024-12-09 72.807 0 +0
2024-12-10 2024-12-06 72.491 0 +0
2024-12-09 2024-12-05 71.174 0 +0
2024-12-06 2024-12-04 70.647 0 +0
2024-12-05 2024-12-03 70.489 0 +0
2024-12-04 2024-12-02 69.067 0 +0
2024-12-03 2024-11-29 67.486 0 +0
2024-12-02 2024-11-28 67.644 0 +0
2024-11-29 2024-11-27 68.066 0 +0
2024-11-28 2024-11-26 67.750 0 +0
2024-11-27 2024-11-25 66.011 0 +0
2024-11-26 2024-11-22 67.434 0 +0
2024-11-25 2024-11-21 68.277 0 +0
2024-11-22 2024-11-20 68.277 0 +0
2024-11-21 2024-11-19 69.067 0 +0
2024-11-20 2024-11-18 68.751 0 +0
2024-11-19 2024-11-15 68.066 0 +0
2024-11-18 2024-11-14 67.118 0 +0
2024-11-15 2024-11-13 70.384 0 +0
2024-11-14 2024-11-12 70.384 0 +0
2024-11-13 2024-11-11 69.119 0 +0
2024-11-12 2024-11-08 69.488 0 +0
2024-11-11 2024-11-07 70.331 0 +0
2024-11-08 2024-11-06 69.541 0 +0
2024-11-07 2024-11-05 70.384 0 +0
2024-11-06 2024-11-04 69.383 0 +0
2024-11-05 2024-11-01 69.594 0 +0
2024-11-04 2024-10-31 68.856 0 +0
2024-11-01 2024-10-30 68.698 0 +0
2024-10-31 2024-10-29 68.593 0 +0
2024-10-30 2024-10-28 68.593 0 +0
2024-10-29 2024-10-25 68.382 0 +0
2024-10-28 2024-10-24 68.224 0 +0
2024-10-25 2024-10-23 68.382 0 +0
2024-10-24 2024-10-22 68.224 0 +0
2024-10-23 2024-10-21 67.855 0 +0
2024-10-22 2024-10-18 68.224 0 +0
2024-10-21 2024-10-17 66.959 0 +0
2024-10-18 2024-10-16 67.486 0 +0
2024-10-17 2024-10-15 67.012 0 +0
2024-10-16 2024-10-14 67.697 0 +0
2024-10-15 2024-10-10 68.066 0 +0
2024-10-14 2024-10-09 67.012 0 +0
2024-10-10 2024-10-08 68.540 0 +0
2024-10-09 2024-10-07 74.019 0 +0
2024-10-08 2024-10-04 73.650 0 +0
2024-10-07 2024-10-03 72.333 0 +0
2024-10-04 2024-10-02 71.754 0 +0
2024-10-03 2024-09-30 69.962 0 +0
2024-10-02 2024-09-27 68.540 0 +0
2024-09-30 2024-09-26 68.224 0 +0
2024-09-27 2024-09-25 68.645 0 +0
2024-09-26 2024-09-24 67.486 0 +0
2024-09-25 2024-09-23 66.643 0 +0
2024-09-24 2024-09-20 66.907 0 +0
2024-09-23 2024-09-19 65.800 0 +0
2024-09-20 2024-09-17 65.590 0 +0
2024-09-19 2024-09-16 65.590 0 +0
2024-09-17 2024-09-13 65.326 0 +0
2024-09-16 2024-09-12 63.693 0 +0
2024-09-13 2024-09-11 64.431 0 +0
2024-09-12 2024-09-10 66.881 0 +0
2024-09-11 2024-09-09 67.956 0 +0
2024-09-10 2024-09-05 69.408 0 +0
2024-09-09 2024-09-04 69.193 0 +0
2024-09-05 2024-09-03 70.322 0 +0
2024-09-04 2024-09-02 71.397 0 +0
2024-09-03 2024-08-30 71.182 0 +0
2024-09-02 2024-08-29 72.311 0 +0
2024-08-30 2024-08-28 71.290 0 +0
2024-08-29 2024-08-27 71.290 0 +0
2024-08-28 2024-08-26 70.967 0 +0
2024-08-27 2024-08-23 69.731 0 +0
2024-08-26 2024-08-22 69.623 0 +0
2024-08-23 2024-08-21 69.139 0 +0
2024-08-22 2024-08-20 69.247 0 +0
2024-08-21 2024-08-19 69.731 0 +0
2024-08-20 2024-08-16 69.032 0 +0
2024-08-19 2024-08-15 69.032 0 +0
2024-08-16 2024-08-14 70.429 0 +0
2024-08-15 2024-08-13 70.214 0 +0
2024-08-14 2024-08-12 72.526 0 +0
2024-08-13 2024-08-09 74.623 0 +0
2024-08-12 2024-08-08 74.784 0 +0
2024-08-09 2024-08-07 75.591 0 +0
2024-08-08 2024-08-06 73.333 0 +0
2024-08-07 2024-08-05 71.128 0 +0
2024-08-06 2024-08-02 71.397 0 +0
2024-08-05 2024-08-01 71.989 0 +0
2024-08-02 2024-07-31 72.419 0 +0
2024-08-01 2024-07-30 72.526 0 +0
2024-07-31 2024-07-29 73.655 0 +0
2024-07-30 2024-07-26 73.171 0 +0
2024-07-29 2024-07-25 73.924 0 +0
2024-07-26 2024-07-24 74.838 0 +0
2024-07-25 2024-07-23 75.537 0 +0
2024-07-24 2024-07-22 74.946 0 +0
2024-07-23 2024-07-19 74.569 0 +0
2024-07-22 2024-07-18 75.806 0 +0
2024-07-19 2024-07-17 75.698 0 +0
2024-07-18 2024-07-16 75.214 0 +0
2024-07-17 2024-07-15 75.967 0 +0
2024-07-16 2024-07-12 76.989 0 +0
2024-07-15 2024-07-11 76.021 0 +0
2024-07-12 2024-07-10 75.483 0 +0
2024-07-11 2024-07-09 78.548 0 +0
2024-07-10 2024-07-08 78.924 0 +0
2024-07-09 2024-07-05 78.494 0 +0
2024-07-08 2024-07-04 78.655 0 +0
2024-07-05 2024-07-03 75.967 0 +0
2024-07-04 2024-07-02 74.569 0 +0
2024-07-03 2024-06-28 74.193 0 +0
2024-07-02 2024-06-27 74.300 0 +0
2024-06-28 2024-06-26 73.978 0 +0
2024-06-27 2024-06-25 75.161 0 +0
2024-06-26 2024-06-24 74.731 0 +0
2024-06-25 2024-06-21 72.956 0 +0
2024-06-24 2024-06-20 74.139 0 +0
2024-06-21 2024-06-19 74.247 0 +0
2024-06-20 2024-06-18 73.709 0 +0
2024-06-19 2024-06-17 74.247 0 +0
2024-06-18 2024-06-14 75.376 0 +0
2024-06-17 2024-06-13 75.376 0 +0
2024-06-14 2024-06-12 70.860 0 +0
2024-06-13 2024-06-11 70.806 0 +0
2024-06-12 2024-06-07 73.494 0 +0
2024-06-11 2024-06-06 73.924 0 +0
2024-06-07 2024-06-05 74.139 0 +0
2024-06-06 2024-06-04 74.515 0 +0
2024-06-05 2024-06-03 73.440 0 +0
2024-06-04 2024-05-31 73.064 0 +0
2024-06-03 2024-05-30 72.526 0 +0
2024-05-31 2024-05-29 74.032 0 +0
2024-05-30 2024-05-28 73.817 0 +0
2024-05-29 2024-05-27 73.978 0 +0
2024-05-28 2024-05-24 74.032 0 +0
2024-05-27 2024-05-23 75.322 0 +0
2024-05-24 2024-05-22 76.451 0 +0
2024-05-23 2024-05-21 74.731 0 +0
2024-05-22 2024-05-20 75.806 0 +0
2024-05-21 2024-05-17 73.978 0 +0
2024-05-20 2024-05-16 74.569 0 +0
2024-05-17 2024-05-14 74.515 0 +0
2024-05-16 2024-05-13 74.838 0 +0
2024-05-14 2024-05-10 74.569 0 +0
2024-05-13 2024-05-09 73.064 0 +0
2024-05-10 2024-05-08 71.666 0 +0
2024-05-09 2024-05-07 73.978 0 +0
2024-05-08 2024-05-06 73.655 0 +0
2024-05-07 2024-05-03 72.849 0 +0
2024-05-06 2024-05-02 70.860 0 +0
2024-05-03 2024-04-30 71.505 0 +0
2024-05-02 2024-04-29 69.999 0 +0
2024-04-30 2024-04-26 69.999 0 +0
2024-04-29 2024-04-25 68.171 0 +0
2024-04-26 2024-04-24 67.204 0 +0
2024-04-25 2024-04-23 66.182 0 +0
2024-04-24 2024-04-22 66.128 0 +0
2024-04-23 2024-04-19 65.376 0 +0
2024-04-22 2024-04-18 65.322 0 +0
2024-04-19 2024-04-17 65.053 0 +0
2024-04-18 2024-04-16 64.462 0 +0
2024-04-17 2024-04-15 65.322 0 +0
2024-04-16 2024-04-12 65.053 0 +0
2024-04-15 2024-04-11 65.967 0 +0
2024-04-12 2024-04-10 67.634 0 +0
2024-04-11 2024-04-09 71.949 0 +0
2024-04-10 2024-04-08 71.395 0 +0
2024-04-09 2024-04-05 71.006 0 +0
2024-04-08 2024-04-03 71.506 0 +0
2024-04-05 2024-04-02 72.116 0 +0
2024-04-03 2024-03-28 71.450 0 +0
2024-04-02 2024-03-27 71.173 0 +0
2024-03-28 2024-03-26 71.339 0 +0
2024-03-27 2024-03-25 70.341 0 +0
2024-03-26 2024-03-22 70.063 0 +0
2024-03-25 2024-03-21 71.450 0 +0
2024-03-22 2024-03-20 70.452 0 +0
2024-03-21 2024-03-19 72.005 0 +0
2024-03-20 2024-03-18 70.674 0 +0
2024-03-19 2024-03-15 73.669 0 +0
2024-03-18 2024-03-14 74.557 0 +0
2024-03-15 2024-03-13 73.780 0 +0
2024-03-14 2024-03-12 71.561 0 +0
2024-03-13 2024-03-11 71.117 0 +0
2024-03-12 2024-03-08 70.618 0 +0
2024-03-11 2024-03-07 70.396 0 +0
2024-03-08 2024-03-06 68.177 0 +0
2024-03-07 2024-03-05 69.398 0 +0
2024-03-06 2024-03-04 68.677 0 +0
2024-03-05 2024-03-01 69.620 0 +0
2024-03-04 2024-02-29 72.005 0 +0
2024-03-01 2024-02-28 71.173 0 +0
2024-02-29 2024-02-27 70.452 0 +0
2024-02-28 2024-02-26 70.285 0 +0
2024-02-27 2024-02-23 70.895 0 +0
2024-02-26 2024-02-22 71.173 0 +0
2024-02-23 2024-02-21 70.341 0 +0
2024-02-22 2024-02-20 70.063 0 +0
2024-02-21 2024-02-19 70.119 0 +0
2024-02-20 2024-02-16 70.008 0 +0
2024-02-19 2024-02-15 67.678 0 +0
2024-02-16 2024-02-14 67.678 0 +0
2024-02-15 2024-02-09 67.733 0 +0
2024-02-14 2024-02-07 68.344 0 +0
2024-02-08 2024-02-06 67.955 0 +0
2024-02-07 2024-02-05 67.512 0 +0
2024-02-06 2024-02-02 67.789 0 +0
2024-02-05 2024-02-01 67.955 0 +0
2024-02-02 2024-01-31 67.123 0 +0
2024-02-01 2024-01-30 66.569 0 +0
2024-01-31 2024-01-29 68.787 0 +0
2024-01-30 2024-01-26 69.453 0 +0
2024-01-29 2024-01-25 68.566 0 +0
2024-01-26 2024-01-24 68.898 0 +0
2024-01-25 2024-01-23 67.401 0 +0
2024-01-24 2024-01-22 67.733 0 +0
2024-01-23 2024-01-19 69.065 0 +0
2024-01-22 2024-01-18 68.566 0 +0
2024-01-19 2024-01-17 68.677 0 +0
2024-01-18 2024-01-16 70.452 0 +0
2024-01-17 2024-01-15 70.452 0 +0
2024-01-16 2024-01-12 70.618 0 +0
2024-01-15 2024-01-11 70.951 0 +0
2024-01-12 2024-01-10 71.506 0 +0
2024-01-11 2024-01-09 72.837 0 +0
2024-01-10 2024-01-08 72.060 0 +0
2024-01-09 2024-01-05 72.671 0 +0
2024-01-08 2024-01-04 72.560 0 +0
2024-01-05 2024-01-03 72.504 0 +0
2024-01-04 2024-01-02 72.504 0 +0
2024-01-03 2023-12-29 73.336 0 +0
2024-01-02 2023-12-28 72.504 0 +0
2023-12-29 2023-12-27 72.726 0 +0
2023-12-28 2023-12-22 70.729 0 +0
2023-12-27 2023-12-21 69.176 0 +0
2023-12-22 2023-12-20 68.787 0 +0
2023-12-21 2023-12-19 69.509 0 +0
2023-12-20 2023-12-18 68.399 0 +0
2023-12-19 2023-12-15 68.455 0 +0
2023-12-18 2023-12-14 66.569 0 +0
2023-12-15 2023-12-13 65.126 0 +0
2023-12-14 2023-12-12 65.348 0 +0
2023-12-13 2023-12-11 64.960 0 +0
2023-12-12 2023-12-08 64.072 0 +0
2023-12-11 2023-12-07 64.405 0 +0
2023-12-08 2023-12-06 66.236 0 +0
2023-12-07 2023-12-05 56.528 0 +0
2023-12-06 2023-12-04 56.139 0 +0
2023-12-05 2023-12-01 57.526 0 +0
2023-12-04 2023-11-30 56.250 0 +0
2023-12-01 2023-11-29 56.583 0 +0
2023-11-30 2023-11-28 57.859 0 +0
2023-11-29 2023-11-27 58.247 0 +0
2023-11-28 2023-11-24 58.747 0 +0
2023-11-27 2023-11-23 58.192 0 +0
2023-11-24 2023-11-22 58.858 0 +0
2023-11-23 2023-11-21 56.694 0 +0
2023-11-22 2023-11-20 56.029 0 +0
2023-11-21 2023-11-17 55.585 0 +0
2023-11-20 2023-11-16 56.250 0 +0
2023-11-17 2023-11-15 57.027 0 +0
2023-11-16 2023-11-14 55.030 0 +0
2023-11-15 2023-11-13 54.919 0 +0
2023-11-14 2023-11-10 55.363 0 +0
2023-11-13 2023-11-09 54.531 0 +0
2023-11-10 2023-11-08 54.531 0 +0
2023-11-09 2023-11-07 54.586 0 +0
2023-11-08 2023-11-06 56.583 0 +0
2023-11-07 2023-11-03 56.528 0 +0
2023-11-06 2023-11-02 55.363 0 +0
2023-11-03 2023-11-01 54.753 0 +0
2023-11-02 2023-10-31 55.585 0 +0
2023-11-01 2023-10-30 55.918 0 +0
2023-10-31 2023-10-27 56.528 0 +0
2023-10-30 2023-10-26 54.309 0 +0
2023-10-27 2023-10-25 54.309 0 +0
2023-10-26 2023-10-24 55.696 0 +0
2023-10-25 2023-10-20 55.751 0 +0
2023-10-24 2023-10-19 56.306 0 +0
2023-10-20 2023-10-18 58.469 0 +0
2023-10-19 2023-10-17 58.525 0 +0
2023-10-18 2023-10-16 58.969 0 +0
2023-10-17 2023-10-13 60.300 0 +0
2023-10-16 2023-10-12 61.465 0 +0
2023-10-13 2023-10-11 60.633 0 +0
2023-10-12 2023-10-10 59.745 0 +0
2023-10-11 2023-10-09 59.912 0 +0
2023-10-10 2023-10-06 59.579 0 +0
2023-10-09 2023-10-05 58.636 0 +0
2023-10-06 2023-10-04 57.693 0 +0
2023-10-05 2023-10-03 58.469 0 +0
2023-10-04 2023-09-29 58.636 0 +0
2023-10-03 2023-09-28 57.582 0 +0
2023-09-29 2023-09-27 58.137 0 +0
2023-09-28 2023-09-26 59.080 0 +0
2023-09-27 2023-09-25 61.188 0 +0
2023-09-26 2023-09-22 62.131 0 +0
2023-09-25 2023-09-21 60.910 0 +0
2023-09-22 2023-09-20 61.687 0 +0
2023-09-21 2023-09-19 62.963 0 +0
2023-09-20 2023-09-18 61.243 0 +0
2023-09-19 2023-09-15 63.351 0 +0
2023-09-18 2023-09-14 63.351 0 +0
2023-09-15 2023-09-13 62.907 0 +0
2023-09-14 2023-09-12 65.986 0 +0
2023-09-13 2023-09-11 65.646 0 +0
2023-09-12 2023-09-07 65.590 0 +0
2023-09-11 2023-09-06 63.607 0 +0
2023-09-07 2023-09-05 62.645 0 +0
2023-09-06 2023-09-04 62.305 0 +0
2023-09-05 2023-08-31 83.812 0 +0
2023-09-04 2023-08-30 83.941 0 +0
2023-08-31 2023-08-29 84.459 0 +0
2023-08-30 2023-08-28 83.812 0 +0
2023-08-29 2023-08-25 84.654 0 +0
2023-08-28 2023-08-24 84.848 0 +0
2023-08-25 2023-08-23 81.933 0 +0
2023-08-24 2023-08-22 80.379 0 +0
2023-08-23 2023-08-21 79.213 0 +0
2023-08-22 2023-08-18 81.868 0 +0
2023-08-21 2023-08-17 82.451 0 +0
2023-08-18 2023-08-16 81.609 0 +0
2023-08-17 2023-08-15 83.423 0 +0
2023-08-16 2023-08-14 84.135 0 +0
2023-08-15 2023-08-11 85.819 0 +0
2023-08-14 2023-08-10 86.467 0 +0
2023-08-11 2023-08-09 85.496 0 +0
2023-08-10 2023-08-08 83.552 0 +0
2023-08-09 2023-08-07 83.682 0 +0
2023-08-08 2023-08-04 82.257 0 +0
2023-08-07 2023-08-03 82.451 0 +0
2023-08-04 2023-08-02 82.322 0 +0
2023-08-03 2023-08-01 83.423 0 +0
2023-08-02 2023-07-31 84.135 0 +0
2023-08-01 2023-07-28 85.560 0 +0
2023-07-31 2023-07-27 85.625 0 +0
2023-07-28 2023-07-26 83.812 0 +0
2023-07-27 2023-07-25 83.034 0 +0
2023-07-26 2023-07-24 83.099 0 +0
2023-07-25 2023-07-21 83.099 0 +0
2023-07-24 2023-07-20 81.609 0 +0
2023-07-21 2023-07-19 80.573 0 +0
2023-07-20 2023-07-18 79.990 0 +0
2023-07-19 2023-07-14 80.897 0 +0
2023-07-18 2023-07-13 79.796 0 +0
2023-07-14 2023-07-12 78.630 0 +0
2023-07-13 2023-07-11 77.270 0 +0
2023-07-12 2023-07-10 76.946 0 +0
2023-07-11 2023-07-07 77.529 0 +0
2023-07-10 2023-07-06 77.723 0 +0
2023-07-07 2023-07-05 78.500 0 +0
2023-07-06 2023-07-04 78.371 0 +0
2023-07-05 2023-07-03 78.824 0 +0
2023-07-04 2023-06-30 77.788 0 +0
2023-07-03 2023-06-29 78.241 0 +0
2023-06-30 2023-06-28 74.938 0 +0
2023-06-29 2023-06-27 72.283 0 +0
2023-06-28 2023-06-26 69.497 0 +0
2023-06-27 2023-06-23 67.813 0 +0
2023-06-26 2023-06-21 69.109 0 +0
2023-06-23 2023-06-20 68.461 0 +0
2023-06-21 2023-06-19 68.850 0 +0
2023-06-20 2023-06-16 70.275 0 +0
2023-06-19 2023-06-15 69.562 0 +0
2023-06-16 2023-06-14 69.368 0 +0
2023-06-15 2023-06-13 70.404 0 +0
2023-06-14 2023-06-12 69.821 0 +0
2023-06-13 2023-06-09 69.951 0 +0
2023-06-12 2023-06-08 70.404 0 +0
2023-06-09 2023-06-07 70.339 0 +0
2023-06-08 2023-06-06 71.376 0 +0
2023-06-07 2023-06-05 71.505 0 +0
2023-06-06 2023-06-02 69.951 0 +0
2023-06-05 2023-06-01 67.619 0 +0
2023-06-02 2023-05-31 67.749 0 +0
2023-06-01 2023-05-30 68.591 0 +0
2023-05-31 2023-05-29 69.627 0 +0
2023-05-30 2023-05-25 68.979 0 +0
2023-05-29 2023-05-24 69.886 0 +0
2023-05-25 2023-05-23 71.441 0 +0
2023-05-24 2023-05-22 73.125 0 +0
2023-05-23 2023-05-19 73.254 0 +0
2023-05-22 2023-05-18 72.412 0 +0
2023-05-19 2023-05-17 72.542 0 +0
2023-05-18 2023-05-16 74.744 0 +0
2023-05-17 2023-05-15 75.068 0 +0
2023-05-16 2023-05-12 75.456 0 +0
2023-05-15 2023-05-11 76.493 0 +0
2023-05-12 2023-05-10 77.723 0 +0
2023-05-11 2023-05-09 77.982 0 +0
2023-05-10 2023-05-08 80.120 0 +0
2023-05-09 2023-05-05 79.602 0 +0
2023-05-08 2023-05-04 79.925 0 +0
2023-05-05 2023-05-03 78.436 0 +0
2023-05-04 2023-05-02 78.500 0 +0
2023-05-03 2023-04-28 80.444 0 +0
2023-05-02 2023-04-27 80.120 0 +0
2023-04-28 2023-04-26 78.306 0 +0
2023-04-27 2023-04-25 74.550 0 +0
2023-04-26 2023-04-24 75.456 0 +0
2023-04-25 2023-04-21 75.780 0 +0
2023-04-24 2023-04-20 75.715 0 +0
2023-04-21 2023-04-19 75.456 0 +0
2023-04-20 2023-04-18 76.169 0 +0
2023-04-19 2023-04-17 75.910 0 +0
2023-04-18 2023-04-14 75.392 0 +0
2023-04-17 2023-04-13 75.392 0 +0
2023-04-14 2023-04-12 75.715 0 +0
2023-04-13 2023-04-11 80.196 0 +0
2023-04-12 2023-04-06 79.862 0 +0
2023-04-11 2023-04-04 80.931 0 +0
2023-04-06 2023-04-03 79.995 0 +0
2023-04-04 2023-03-31 80.597 0 +0
2023-04-03 2023-03-30 80.597 0 +0
2023-03-31 2023-03-29 79.929 0 +0
2023-03-30 2023-03-28 80.597 0 +0
2023-03-29 2023-03-27 79.929 0 +0
2023-03-28 2023-03-24 79.661 0 +0
2023-03-27 2023-03-23 80.463 0 +0
2023-03-24 2023-03-22 82.334 0 +0
2023-03-23 2023-03-21 81.265 0 +0
2023-03-22 2023-03-20 80.263 0 +0
2023-03-21 2023-03-17 80.931 0 +0
2023-03-20 2023-03-16 79.929 0 +0
2023-03-17 2023-03-15 80.931 0 +0
2023-03-16 2023-03-14 78.792 0 +0
2023-03-15 2023-03-13 78.726 0 +0
2023-03-14 2023-03-10 80.062 0 +0
2023-03-13 2023-03-09 84.740 0 +0
2023-03-10 2023-03-08 87.347 0 +0
2023-03-09 2023-03-07 89.285 0 +0
2023-03-08 2023-03-06 88.550 0 +0
2023-03-07 2023-03-03 88.215 0 +0
2023-03-06 2023-03-02 87.480 0 +0
2023-03-03 2023-03-01 84.941 0 +0
2023-03-02 2023-02-28 85.542 0 +0
2023-03-01 2023-02-27 87.414 0 +0
2023-02-28 2023-02-24 86.411 0 +0
2023-02-27 2023-02-23 87.681 0 +0
2023-02-24 2023-02-22 89.686 0 +0
2023-02-23 2023-02-21 89.017 0 +0
2023-02-22 2023-02-20 89.285 0 +0
2023-02-21 2023-02-17 88.282 0 +0
2023-02-20 2023-02-16 87.748 0 +0
2023-02-17 2023-02-15 87.414 0 +0
2023-02-16 2023-02-14 88.951 0 +0
2023-02-15 2023-02-13 88.483 0 +0
2023-02-14 2023-02-10 89.418 0 +0
2023-02-13 2023-02-09 88.483 0 +0
2023-02-10 2023-02-08 88.683 0 +0
2023-02-09 2023-02-07 86.211 0 +0
2023-02-08 2023-02-06 87.079 0 +0
2023-02-07 2023-02-03 88.082 0 +0
2023-02-06 2023-02-02 90.688 0 +0
2023-02-03 2023-02-01 94.898 0 +0
2023-02-02 2023-01-31 95.968 0 +0
2023-02-01 2023-01-30 95.433 0 +0
2023-01-31 2023-01-27 96.235 0 +0
2023-01-30 2023-01-26 96.235 0 +0
2023-01-27 2023-01-20 96.502 0 +0
2023-01-26 2023-01-19 94.631 0 +0
2023-01-20 2023-01-18 93.762 0 +0
2023-01-19 2023-01-17 94.163 0 +0
2023-01-18 2023-01-16 93.094 0 +0
2023-01-17 2023-01-13 91.290 0 +0
2023-01-16 2023-01-12 91.089 0 +0
2023-01-13 2023-01-11 90.087 0 +0
2023-01-12 2023-01-10 89.886 0 +0
2023-01-11 2023-01-09 88.550 0 +0
2023-01-10 2023-01-06 88.282 0 +0
2023-01-09 2023-01-05 88.483 0 +0
2023-01-06 2023-01-04 89.352 0 +0
2023-01-05 2023-01-03 89.151 0 +0
2023-01-04 2022-12-30 91.824 0 +0
2023-01-03 2022-12-29 90.755 0 +0
2022-12-30 2022-12-28 93.094 0 +0
2022-12-29 2022-12-23 91.423 0 +0
2022-12-28 2022-12-22 91.156 0 +0
2022-12-23 2022-12-21 88.550 0 +0
2022-12-22 2022-12-20 88.683 0 +0
2022-12-21 2022-12-19 87.547 0 +0
2022-12-20 2022-12-16 87.948 0 +0
2022-12-19 2022-12-15 88.349 0 +0
2022-12-16 2022-12-14 89.686 0 +0
2022-12-15 2022-12-13 90.087 0 +0
2022-12-14 2022-12-12 85.542 0 +0
2022-12-13 2022-12-09 85.810 0 +0
2022-12-12 2022-12-08 81.533 0 +0
2022-12-09 2022-12-07 79.862 0 +0
2022-12-08 2022-12-06 81.198 0 +0
2022-12-07 2022-12-05 80.196 0 +0
2022-12-06 2022-12-02 79.929 0 -748
2022-12-02 2022-11-30 81.599 748 -1,871 0.00% 61,036
2022-09-07 2022-09-05 74.810 2,619 +55 0.00% 195,927
2022-04-06 2022-04-01 68.447 2,564 +84 0.00% 175,497
2021-09-08 2021-09-06 75.389 2,480 +47 0.00% 186,966
2021-04-07 2021-03-31 85.358 2,433 +42 0.00% 207,677
2021-01-20 2021-01-18 71.742 2,391 -683 0.00% 171,535
2021-01-19 2021-01-15 70.717 3,074 +683 0.00% 217,385
2021-01-12 2021-01-08 67.716 2,391 -683 0.00% 161,908
2021-01-11 2021-01-07 67.350 3,074 +683 0.00% 207,033
2020-11-20 2020-11-18 68.521 2,391 -1,366 0.00% 163,834
2020-09-09 2020-09-07 62.096 3,757 +64 0.00% 233,296
2020-07-15 2020-07-13 63.660 3,693 -2,015 0.00% 235,096
2020-07-08 2020-07-06 65.447 5,708 +1,007 0.00% 373,571
2020-07-06 2020-07-02 61.947 4,701 +672 0.00% 291,215
2020-07-02 2020-06-29 60.905 4,029 +1,679 0.00% 245,387
2020-06-12 2020-06-10 69.989 2,350 -336 0.00% 164,474
2020-06-02 2020-05-29 59.863 2,686 +336 0.00% 160,791
2020-04-07 2020-04-03 73.990 2,350 -1,225 0.00% 173,878
2020-03-25 2020-03-23 69.222 3,575 -326 0.00% 247,468
2020-03-20 2020-03-18 80.067 3,901 +326 0.00% 312,340
2019-09-04 2019-09-02 118.484 3,575 +63 0.00% 423,580
2019-08-19 2019-08-15 124.749 3,512 -1,915 0.00% 438,118
2019-08-16 2019-08-14 122.556 5,427 -1,277 0.00% 665,112
2019-08-15 2019-08-13 118.014 6,704 +3,192 0.00% 791,167
2019-04-10 2019-04-08 159.785 3,512 +63 0.00% 561,165
2018-09-05 2018-09-03 144.573 3,449 +46 0.00% 498,633
2018-08-09 2018-08-07 140.290 3,403 +619 0.00% 477,408
2018-04-11 2018-04-09 131.992 2,784 +38 0.00% 367,467
2018-03-06 2018-03-02 127.978 2,746 -305 0.00% 351,427
2018-03-02 2018-02-28 129.780 3,051 +305 0.00% 395,959
2018-02-26 2018-02-22 124.373 2,746 -610 0.00% 341,527
2018-02-13 2018-02-09 120.604 3,356 -611 0.00% 404,746
2018-02-12 2018-02-08 122.406 3,967 -1,220 0.00% 485,586
2018-02-09 2018-02-07 121.751 5,187 +2,441 0.00% 631,521
2017-09-06 2017-09-04 132.755 2,746 +34 0.00% 364,544
2017-04-24 2017-04-20 123.711 2,712 -9,039 0.00% 335,504
2017-04-21 2017-04-19 123.213 11,751 +9,039 0.00% 1,447,875
2017-04-11 2017-04-07 131.117 2,712 +38 0.00% 355,588
2016-12-05 2016-12-01 129.602 2,674 -297 0.00% 346,555
2016-11-16 2016-11-14 130.443 2,971 +297 0.00% 387,547
2016-09-07 2016-09-05 148.311 2,674 +31 0.00% 396,584
2016-07-19 2016-07-15 155.122 2,643 -1,762 0.00% 409,988
2016-06-20 2016-06-16 143.288 4,405 -11,745 0.00% 631,183
2016-06-16 2016-06-14 144.650 16,150 +11,745 0.00% 2,336,099
2016-04-22 2016-04-20 143.203 4,405 -587 0.00% 630,808
2016-04-13 2016-04-11 146.933 4,992 +164 0.00% 733,489
2016-04-05 2016-03-31 147.021 4,828 -567 0.00% 709,817
2016-03-23 2016-03-21 143.059 5,395 +1,135 0.00% 771,805
2016-03-04 2016-03-02 137.953 4,260 -5,679 0.00% 587,680
2016-03-02 2016-02-29 133.463 9,939 +852 0.00% 1,326,491
2016-02-11 2016-02-04 131.967 9,087 -284 0.00% 1,199,181
2016-02-05 2016-02-03 128.093 9,371 +1,136 0.00% 1,200,360
2016-02-04 2016-02-02 129.766 8,235 +3,975 0.00% 1,068,621
2016-02-02 2016-01-29 132.055 4,260 -284 0.00% 562,553
2016-01-27 2016-01-25 128.181 4,544 +284 0.00% 582,455
2016-01-20 2016-01-18 131.703 4,260 -852 0.00% 561,053
2016-01-15 2016-01-13 136.721 5,112 +284 0.00% 698,916
2016-01-11 2016-01-07 144.204 4,828 +568 0.00% 696,215
2016-01-05 2015-12-31 153.536 4,260 -568 0.00% 654,062
2015-12-29 2015-12-24 153.007 4,828 -1,135 0.00% 738,719
2015-12-21 2015-12-17 148.694 5,963 -1,136 0.00% 886,660
2015-12-10 2015-12-08 149.134 7,099 +568 0.00% 1,058,700
2015-12-03 2015-12-01 152.743 6,531 -568 0.00% 997,566
2015-12-01 2015-11-27 150.014 7,099 +568 0.00% 1,064,950
2015-11-26 2015-11-24 155.384 6,531 +1,136 0.00% 1,014,815
2015-11-25 2015-11-23 155.825 5,395 +1,135 0.00% 840,673
2015-11-19 2015-11-17 152.479 4,260 -1,135 0.00% 649,561
2015-11-18 2015-11-16 149.750 5,395 +1,135 0.00% 807,901
2015-11-09 2015-11-05 157.585 4,260 +1,704 0.00% 671,313
2015-10-09 2015-10-07 157.849 2,556 -284 0.00% 403,463
2015-09-22 2015-09-18 154.856 2,840 -284 0.00% 439,791
2015-09-18 2015-09-16 154.240 3,124 -284 0.00% 481,845
2015-09-17 2015-09-15 151.247 3,408 +284 0.00% 515,448
2015-09-09 2015-09-07 148.786 3,124 +41 0.00% 464,807
2015-08-31 2015-08-27 150.035 3,083 +280 0.00% 462,557
2015-08-28 2015-08-26 144.772 2,803 -1,121 0.00% 405,795
2015-08-27 2015-08-25 146.556 3,924 +281 0.00% 575,085
2015-08-26 2015-08-24 147.269 3,643 +1,121 0.00% 536,503
2015-04-15 2015-04-13 198.677 2,522 +64 0.00% 501,064
2014-09-10 2014-09-05 197.434 2,458 +26 0.00% 485,293
2014-07-15 2014-07-11 179.208 2,432 -270 0.00% 435,834
2014-07-11 2014-07-09 179.023 2,702 +270 0.00% 483,720
2014-04-09 2014-04-07 175.763 2,432 +65 0.00% 427,457
2014-04-07 2014-04-03 176.429 2,367 -5,260 0.00% 417,607
2014-04-04 2014-04-02 175.003 7,627 +5,260 0.00% 1,334,747
2014-03-19 2014-03-17 163.026 2,367 -526 0.00% 385,881
2014-03-18 2014-03-14 164.927 2,893 -263 0.00% 477,133
2014-03-17 2014-03-13 165.307 3,156 +789 0.00% 521,709
2014-03-10 2014-03-06 167.113 2,367 -526 0.00% 395,557
2014-03-07 2014-03-05 165.782 2,893 +526 0.00% 479,608
2014-03-05 2014-03-03 165.782 2,367 -263 0.00% 392,407
2014-02-19 2014-02-17 163.596 2,630 -1,315 0.00% 430,257
2014-02-17 2014-02-13 165.307 3,945 -263 0.00% 652,136
2014-02-13 2014-02-11 157.892 4,208 +263 0.00% 664,411
2014-02-12 2014-02-10 157.132 3,945 +263 0.00% 619,885
2014-02-10 2014-02-06 156.371 3,682 -2,630 0.00% 575,760
2014-02-04 2014-01-28 159.033 6,312 +263 0.00% 1,003,817
2014-01-28 2014-01-24 163.786 6,049 +2,630 0.00% 990,741
2014-01-27 2014-01-23 165.212 3,419 +526 0.00% 564,859
2014-01-24 2014-01-22 166.733 2,893 +526 0.00% 482,358
2013-12-30 2013-12-24 173.197 2,367 -2,630 0.00% 409,957
2013-12-18 2013-12-16 171.676 4,997 +2,630 0.00% 857,864
2013-12-02 2013-11-28 177.189 2,367 -2,630 0.00% 419,407
2013-11-29 2013-11-27 175.003 4,997 +2,630 0.00% 874,490
2013-11-13 2013-11-11 173.957 2,367 -2,630 0.00% 411,757
2013-10-28 2013-10-24 171.106 4,997 +2,104 0.00% 855,014
2013-10-22 2013-10-18 172.341 2,893 +526 0.00% 498,583
2013-09-11 2013-09-09 176.920 2,367 +26 0.00% 418,769
2013-06-19 2013-06-17 181.436 2,341 -260 0.00% 424,743
2013-06-17 2013-06-13 172.499 2,601 +260 0.00% 448,670
2013-06-11 2013-06-07 176.151 2,341 -260 0.00% 412,369
2013-06-10 2013-06-06 177.785 2,601 +260 0.00% 462,418
2013-06-07 2013-06-05 180.379 2,341 +520 0.00% 422,268
2013-05-10 2013-05-08 191.623 1,821 -1,041 0.00% 348,945
2013-04-26 2013-04-24 186.626 2,862 -780 0.00% 534,123
2013-04-18 2013-04-16 180.668 3,642 +780 0.00% 657,991
2013-04-10 2013-04-08 191.516 2,862 +73 0.00% 548,120
2013-03-18 2013-03-14 195.560 2,789 +1,014 0.00% 545,416
2013-02-01 2013-01-30 196.645 1,775 -253 0.00% 349,044
2013-01-30 2013-01-28 194.869 2,028 +253 0.00% 395,195
2013-01-21 2013-01-17 193.785 1,775 -507 0.00% 343,968
2012-11-26 2012-11-22 186.388 2,282 -507 0.00% 425,338
2012-11-12 2012-11-08 181.753 2,789 +507 0.00% 506,910
2012-11-06 2012-11-02 184.120 2,282 -507 0.00% 420,162
2012-10-31 2012-10-29 181.063 2,789 +507 0.00% 504,984
2012-10-26 2012-10-24 186.980 2,282 -507 0.00% 426,688
2012-10-17 2012-10-15 180.373 2,789 -760 0.00% 503,059
2012-10-12 2012-10-10 181.556 3,549 +507 0.00% 644,342
2012-09-12 2012-09-10 182.434 3,042 +33 0.00% 554,964
2012-08-02 2012-07-31 185.524 3,009 -1,003 0.00% 558,243
2012-07-17 2012-07-13 177.150 4,012 +1,003 0.00% 710,727
2012-04-23 2012-04-19 177.051 3,009 -1,505 0.00% 532,745
2012-04-11 2012-04-05 181.728 4,514 +119 0.00% 820,319
2012-03-23 2012-03-21 175.790 4,395 +488 0.00% 772,596
2012-03-01 2012-02-28 180.704 3,907 +488 0.00% 706,011
2012-01-04 2011-12-30 220.470 3,419 +442 0.00% 753,788
2011-09-27 2011-09-23 201.539 2,977 +638 0.00% 599,982
2011-09-14 2011-09-09 257.900 2,339 +95 0.00% 603,229
2011-09-01 2011-08-30 256.184 2,244 -407 0.00% 574,878
2011-08-22 2011-08-18 243.069 2,651 +407 0.00% 644,375
2011-07-07 2011-07-05 279.964 2,244 +408 0.00% 628,239
2011-06-13 2011-06-09 281.925 1,836 +408 0.00% 517,615
2011-06-07 2011-06-02 293.693 1,428 -1,019 0.00% 419,393
2011-06-02 2011-05-31 293.938 2,447 -612 0.00% 719,266
2011-05-12 2011-05-09 300.165 3,059 +63 0.00% 918,205
2011-05-11 2011-05-06 296.160 2,996 -599 0.00% 887,294
2011-03-29 2011-03-25 280.638 3,595 -799 0.00% 1,008,894
2011-03-25 2011-03-23 279.136 4,394 -799 0.00% 1,226,524
2011-03-24 2011-03-22 278.385 5,193 +799 0.00% 1,445,654
2011-03-17 2011-03-15 273.629 4,394 +799 0.00% 1,202,324
2011-03-10 2011-03-08 284.644 3,595 -200 0.00% 1,023,294
2011-03-08 2011-03-04 283.142 3,795 -399 0.00% 1,074,523
2011-03-04 2011-03-02 275.131 4,194 +399 0.00% 1,153,898
2011-02-28 2011-02-24 265.617 3,795 -1,997 0.00% 1,008,018
2011-02-24 2011-02-22 276.132 5,792 +1,997 0.00% 1,599,357
2011-02-15 2011-02-11 282.140 3,795 -199 0.00% 1,070,722
2011-02-14 2011-02-10 281.139 3,994 +599 0.00% 1,122,869
2011-02-10 2011-02-08 294.407 3,395 +599 0.00% 999,513
2011-02-09 2011-02-07 301.417 2,796 +799 0.00% 842,762
2011-02-08 2011-02-02 306.674 1,997 +399 0.00% 612,428
2011-02-01 2011-01-28 310.680 1,598 -200 0.00% 496,466
2011-01-31 2011-01-27 308.176 1,798 +799 0.00% 554,101
2011-01-05 2011-01-03 330.958 999 -799 0.00% 330,627
2010-12-20 2010-12-16 303.420 1,798 +400 0.00% 545,549
2010-12-17 2010-12-15 312.933 1,398 +399 0.00% 437,480
2010-12-16 2010-12-14 320.193 999 -799 0.00% 319,873
2010-11-18 2010-11-16 303.670 1,798 +799 0.00% 545,999
2010-10-18 2010-10-14 279.136 999 -799 0.00% 278,857
2010-10-15 2010-10-13 276.382 1,798 +799 0.00% 496,935
2010-09-16 2010-09-14 259.359 999 -199 0.00% 259,099
2010-09-14 2010-09-10 251.075 1,198 +209 0.00% 300,788
2010-08-05 2010-08-03 244.501 989 -395 0.00% 241,811
2010-05-06 2010-05-04 225.259 1,384 +35 0.00% 311,758
2010-04-23 2010-04-21 246.928 1,349 -385 0.00% 333,106
2010-04-20 2010-04-16 243.944 1,734 +771 0.00% 422,998
2010-04-16 2010-04-14 252.508 963 -386 0.00% 243,165
2010-04-12 2010-04-08 248.226 1,349 +386 0.00% 334,856
2010-03-12 2010-03-10 237.586 963 -386 0.00% 228,795
2010-01-27 2010-01-25 226.297 1,349 -192 0.00% 305,274
2010-01-22 2010-01-20 228.892 1,541 +385 0.00% 352,722
2010-01-19 2010-01-15 235.639 1,156 +193 0.00% 272,399
2009-12-14 2009-12-10 246.539 963 -578 0.00% 237,417
2009-12-10 2009-12-08 244.982 1,541 +192 0.00% 377,517
2009-12-09 2009-12-07 243.035 1,349 -770 0.00% 327,855
2009-12-08 2009-12-04 242.776 2,119 +385 0.00% 514,442
2009-11-12 2009-11-10 234.082 1,734 +385 0.00% 405,898
2009-11-09 2009-11-05 239.143 1,349 +386 0.00% 322,603
2009-10-20 2009-10-16 242.906 963 -3,854 0.00% 233,918
2009-10-19 2009-10-15 241.738 4,817 +3,854 0.00% 1,164,451
2009-10-16 2009-10-14 241.608 963 -3,854 0.00% 232,669
2009-10-15 2009-10-13 244.203 4,817 +3,854 0.00% 1,176,327
2009-10-13 2009-10-09 243.295 963 -386 0.00% 234,293
2009-10-12 2009-10-08 240.051 1,349 -3,853 0.00% 323,829
2009-10-09 2009-10-07 234.990 5,202 +3,853 0.00% 1,222,420
2009-09-24 2009-09-22 240.051 1,349 -385 0.00% 323,829
2009-09-22 2009-09-18 234.342 1,734 -385 0.00% 406,348
2009-09-21 2009-09-17 231.487 2,119 -386 0.00% 490,521
2009-09-18 2009-09-16 224.350 2,505 -3,853 0.00% 561,998
2009-09-16 2009-09-14 227.086 6,358 +3,853 0.00% 1,443,813
2009-09-15 2009-09-11 226.955 2,505 +400 0.00% 568,523
2009-09-14 2009-09-10 225.649 2,105 -382 0.00% 474,991
2009-09-07 2009-09-03 209.186 2,487 -766 0.00% 520,245
2009-09-02 2009-08-31 211.276 3,253 +766 0.00% 687,282
2009-08-27 2009-08-25 218.724 2,487 -7,654 0.00% 543,966
2009-08-20 2009-08-18 217.679 10,141 +7,654 0.00% 2,207,479
2009-08-13 2009-08-11 225.649 2,487 +382 0.00% 561,189
2009-08-11 2009-08-07 217.287 2,105 +383 0.00% 457,388
2009-07-31 2009-07-29 225.126 1,722 -383 0.00% 387,667
2009-07-29 2009-07-27 226.955 2,105 -382 0.00% 477,741
2009-07-24 2009-07-22 214.412 2,487 +765 0.00% 533,243
2009-07-22 2009-07-20 225.649 1,722 -765 0.00% 388,567
2009-05-15 2009-05-13 179.134 2,487 -383 0.00% 445,506
2009-05-14 2009-05-12 176.260 2,870 +383 0.00% 505,865
2009-05-13 2009-05-11 173.124 2,487 -766 0.00% 430,559
2009-05-11 2009-05-07 174.953 3,253 +766 0.00% 569,122
2009-05-07 2009-05-05 178.323 2,487 +54 0.00% 443,489
2009-05-05 2009-04-30 162.561 2,433 -374 0.00% 395,511
2009-05-04 2009-04-29 152.276 2,807 -375 0.00% 427,438
2009-04-29 2009-04-27 150.406 3,182 +375 0.00% 478,591
2009-04-28 2009-04-24 157.218 2,807 -749 0.00% 441,311
2009-04-27 2009-04-23 156.283 3,556 -936 0.00% 555,742
2009-04-24 2009-04-22 150.272 4,492 -748 0.00% 675,022
2009-04-23 2009-04-21 149.738 5,240 -375 0.00% 784,626
2009-04-20 2009-04-16 146.666 5,615 +2,059 0.00% 823,527
2009-04-17 2009-04-15 151.341 3,556 +749 0.00% 538,168
2009-04-09 2009-04-07 156.951 2,807 -1,498 0.00% 440,561
2009-04-06 2009-04-02 148.803 4,305 -374 0.00% 640,596
2009-04-02 2009-03-31 138.117 4,679 +374 0.00% 646,248
2009-03-26 2009-03-24 144.662 4,305 -374 0.00% 622,770
2009-03-18 2009-03-16 134.377 4,679 -749 0.00% 628,748
2009-03-16 2009-03-12 122.221 5,428 -748 0.00% 663,417
2009-03-13 2009-03-11 118.748 6,176 +374 0.00% 733,390
2009-03-11 2009-03-09 116.478 5,802 +374 0.00% 675,803
2009-03-09 2009-03-05 123.691 5,428 +375 0.00% 671,393
2009-03-03 2009-02-27 128.767 5,053 -375 0.00% 650,657
2009-02-13 2009-02-11 125.561 5,428 +375 0.00% 681,544
2009-01-19 2009-01-15 131.572 5,053 +374 0.00% 664,831
2008-12-19 2008-12-17 153.612 4,679 -749 0.00% 718,748
2008-12-17 2008-12-15 146.933 5,428 +375 0.00% 797,551
2008-12-16 2008-12-12 144.395 5,053 -375 0.00% 729,627
2008-11-25 2008-11-21 117.546 5,428 -374 0.00% 638,041
2008-11-24 2008-11-20 114.875 5,802 +374 0.00% 666,503
2008-11-21 2008-11-19 119.951 5,428 -374 0.00% 651,092
2008-11-20 2008-11-18 118.348 5,802 +374 0.00% 686,653
2008-11-19 2008-11-17 124.492 5,428 -374 0.00% 675,743
2008-11-11 2008-11-07 141.456 5,802 +374 0.00% 820,729
2008-10-31 2008-10-29 130.503 5,428 -374 0.00% 708,370
2008-10-20 2008-10-16 148.268 5,802 +374 0.00% 860,254
2008-10-16 2008-10-14 162.427 5,428 -1,123 0.00% 881,656
2008-10-15 2008-10-13 150.940 6,551 -374 0.00% 988,808
2008-10-13 2008-10-09 148.268 6,925 +1,123 0.00% 1,026,759
2008-10-08 2008-10-03 168.572 5,802 +374 0.00% 978,054
2008-10-06 2008-10-02 176.186 5,428 +749 0.00% 956,336
2008-09-16 2008-09-11 212.130 4,679 +53 0.00% 992,555
2008-09-11 2008-09-09 220.102 4,626 -370 0.00% 1,018,190
2008-09-10 2008-09-08 217.940 4,996 -740 0.00% 1,088,827
2008-09-08 2008-09-04 210.914 5,736 +740 0.00% 1,209,801
2008-09-02 2008-08-29 212.130 4,996 -370 0.00% 1,059,800
2008-08-29 2008-08-27 210.779 5,366 +370 0.00% 1,131,038
2008-07-23 2008-07-21 219.426 4,996 -740 0.00% 1,096,252
2008-07-22 2008-07-18 210.914 5,736 +370 0.00% 1,209,801
2008-07-21 2008-07-17 214.156 5,366 -370 0.00% 1,149,164
2008-07-18 2008-07-16 211.454 5,736 -185 0.00% 1,212,901
2008-07-09 2008-07-07 214.697 5,921 -2,220 0.00% 1,271,221
2008-07-08 2008-07-04 209.157 8,141 -1,480 0.00% 1,702,749
2008-07-07 2008-07-03 204.023 9,621 +2,590 0.00% 1,962,904
2008-07-04 2008-07-02 203.212 7,031 +1,110 0.00% 1,428,785
2008-07-03 2008-06-30 215.508 5,921 +740 0.00% 1,276,021
2008-07-02 2008-06-27 217.534 5,181 +555 0.00% 1,127,045
2008-06-17 2008-06-13 229.695 4,626 +370 0.00% 1,062,567
2008-06-06 2008-06-04 244.557 4,256 -1,110 0.00% 1,040,836
2008-06-03 2008-05-30 240.639 5,366 +740 0.00% 1,291,268
2008-05-27 2008-05-23 243.206 4,626 +370 0.00% 1,125,071
2008-05-21 2008-05-19 253.340 4,256 +370 0.00% 1,078,214
2008-05-20 2008-05-16 257.528 3,886 -185 0.00% 1,000,755
2008-05-15 2008-05-13 256.177 4,071 -370 0.00% 1,042,897
2008-05-13 2008-05-08 256.447 4,441 -1,850 0.00% 1,138,883
2008-05-07 2008-05-05 258.069 6,291 -1,850 0.00% 1,623,510
2008-05-05 2008-04-30 246.314 8,141 -1,480 0.00% 2,005,240
2008-04-30 2008-04-28 252.440 9,621 -478 0.00% 2,428,728
2008-04-23 2008-04-21 245.370 10,099 -721 0.00% 2,477,995
2008-04-22 2008-04-18 241.211 10,820 +721 0.00% 2,609,908
2008-04-18 2008-04-16 240.102 10,099 +3,967 0.00% 2,424,795
2008-04-16 2008-04-14 248.143 6,132 +1,804 0.00% 1,521,612
2008-04-15 2008-04-11 253.411 4,328 -1,623 0.00% 1,096,761
2008-04-14 2008-04-10 250.915 5,951 +1,623 0.00% 1,493,198
2008-04-11 2008-04-09 252.718 4,328 -3,246 0.00% 1,093,762
2008-04-10 2008-04-08 251.747 7,574 +721 0.00% 1,906,733
2008-04-09 2008-04-07 251.331 6,853 -180 0.00% 1,722,373
2008-04-07 2008-04-02 248.143 7,033 +180 0.00% 1,745,189
2008-04-03 2008-04-01 244.677 6,853 -1,082 0.00% 1,676,773
2008-03-31 2008-03-27 238.716 7,935 -361 0.00% 1,894,213
2008-03-28 2008-03-26 243.707 8,296 +361 0.00% 2,021,791
2008-03-26 2008-03-20 235.528 7,935 -180 0.00% 1,868,913
2008-03-19 2008-03-17 227.072 8,115 +1,082 0.00% 1,842,685
2008-03-17 2008-03-13 243.845 7,033 +721 0.00% 1,714,965
2008-03-13 2008-03-11 252.718 6,312 -361 0.00% 1,595,153
2008-03-11 2008-03-07 236.082 6,673 +361 0.00% 1,575,377
2008-03-10 2008-03-06 250.361 6,312 -361 0.00% 1,580,278
2008-03-07 2008-03-05 250.915 6,673 -541 0.00% 1,674,358
2008-03-06 2008-03-04 243.152 7,214 -3,606 0.00% 1,754,101
2008-03-04 2008-02-29 250.222 10,820 +3,606 0.00% 2,707,405
2008-02-29 2008-02-27 257.154 7,214 -3,606 0.00% 1,855,106
2008-02-28 2008-02-26 253.965 10,820 +3,967 0.00% 2,747,903
2008-02-27 2008-02-25 252.302 6,853 +361 0.00% 1,729,023
2008-02-26 2008-02-22 253.688 6,492 +721 0.00% 1,646,942
2008-02-22 2008-02-20 263.530 5,771 +721 0.00% 1,520,834
2008-02-21 2008-02-19 268.798 5,050 -721 0.00% 1,357,432
2008-02-19 2008-02-15 268.244 5,771 -180 0.00% 1,548,035
2008-02-18 2008-02-14 266.719 5,951 +541 0.00% 1,587,244
2008-02-15 2008-02-13 264.085 5,410 +180 0.00% 1,428,700
2008-02-14 2008-02-12 271.016 5,230 +180 0.00% 1,417,416
2008-02-13 2008-02-11 272.541 5,050 -721 0.00% 1,376,333
2008-02-12 2008-02-06 272.819 5,771 +1,263 0.00% 1,574,436
2008-02-11 2008-02-04 287.790 4,508 +721 0.00% 1,297,359
2008-02-05 2008-02-01 286.127 3,787 +1,082 0.00% 1,083,562
2008-02-04 2008-01-31 293.890 2,705 -721 0.00% 794,972
2008-02-01 2008-01-30 287.513 3,426 -361 0.00% 985,020
2008-01-31 2008-01-29 288.068 3,787 -180 0.00% 1,090,912
2008-01-30 2008-01-28 280.304 3,967 -541 0.00% 1,111,968
2008-01-29 2008-01-25 289.731 4,508 -1,624 0.00% 1,306,108
2008-01-28 2008-01-24 264.640 6,132 +1,443 0.00% 1,622,769
2008-01-24 2008-01-22 256.460 4,689 -361 0.00% 1,202,543
2008-01-21 2008-01-17 285.018 5,050 +2,706 0.00% 1,439,339
2008-01-18 2008-01-16 293.890 2,344 +721 0.00% 688,878
2008-01-17 2008-01-15 307.475 1,623 -1,984 0.00% 499,032
2008-01-15 2008-01-11 291.949 3,607 +361 0.00% 1,053,060
2008-01-14 2008-01-10 293.335 3,246 +1,082 0.00% 952,167
2008-01-11 2008-01-09 304.980 2,164 +180 0.00% 659,977
2008-01-10 2008-01-08 300.544 1,984 +361 0.00% 596,279
2008-01-09 2008-01-07 309.971 1,623 -1,803 0.00% 503,082
2008-01-08 2008-01-04 299.158 3,426 -722 0.00% 1,024,914
2008-01-07 2008-01-03 289.177 4,148 +902 0.00% 1,199,504
2008-01-04 2008-01-02 300.267 3,246 -361 0.00% 974,666
2007-12-21 2007-12-19 281.136 3,607 +361 0.00% 1,014,058
2007-12-18 2007-12-14 289.731 3,246 +361 0.00% 940,467
2007-12-17 2007-12-13 291.949 2,885 +1,262 0.00% 842,273
2007-12-13 2007-12-11 306.644 1,623 -3,246 0.00% 497,683
2007-12-12 2007-12-10 286.127 4,869 +2,344 0.00% 1,393,151
2007-12-11 2007-12-07 285.849 2,525 +902 0.00% 721,770
2007-12-10 2007-12-06 302.208 1,623 -361 0.00% 490,483
2007-12-05 2007-12-03 288.622 1,984 -180 0.00% 572,626
2007-12-04 2007-11-30 290.563 2,164 -361 0.00% 628,778
2007-12-03 2007-11-29 287.513 2,525 -1,442 0.00% 725,970
2007-11-30 2007-11-28 269.076 3,967 +180 0.00% 1,067,423
2007-11-28 2007-11-26 275.591 3,787 -361 0.00% 1,043,663
2007-11-26 2007-11-22 255.629 4,148 +361 0.00% 1,060,348
2007-11-20 2007-11-16 265.887 3,787 +721 0.00% 1,006,915
2007-11-19 2007-11-15 276.700 3,066 +541 0.00% 848,362
2007-11-16 2007-11-14 280.582 2,525 +181 0.00% 708,469
2007-11-13 2007-11-09 281.136 2,344 -181 0.00% 658,983
2007-11-12 2007-11-08 276.423 2,525 -5,410 0.00% 697,968
2007-11-08 2007-11-06 283.077 7,935 +361 0.00% 2,246,215
2007-11-06 2007-11-02 279.473 7,574 -1,804 0.00% 2,116,726
2007-11-05 2007-11-01 297.771 9,378 +3,607 0.00% 2,792,500
2007-11-01 2007-10-30 319.120 5,771 +3,607 0.00% 1,841,642
2007-10-30 2007-10-26 280.859 2,164 -902 0.00% 607,779
2007-09-27 2007-09-24 262.837 3,066 -1,442 0.00% 805,859
2007-09-18 2007-09-14 260.203 4,508 +1,442 0.00% 1,172,997
2007-09-14 2007-09-12 256.485 3,066 -721 0.00% 786,384
2007-09-13 2007-09-11 249.905 3,787 +37 0.00% 946,391
2007-09-12 2007-09-10 247.385 3,750 -714 0.00% 927,694
2007-09-11 2007-09-07 251.025 4,464 -357 0.00% 1,120,576
2007-09-10 2007-09-06 246.405 4,821 -357 0.00% 1,187,919
2007-09-07 2007-09-05 249.065 5,178 -358 0.00% 1,289,659
2007-09-04 2007-08-31 241.365 5,536 -357 0.00% 1,336,196
2007-09-03 2007-08-30 238.005 5,893 +536 0.00% 1,402,563
2007-08-29 2007-08-27 241.925 5,357 +179 0.00% 1,295,992
2007-08-22 2007-08-20 234.645 5,178 -358 0.00% 1,214,991
2007-08-17 2007-08-15 237.305 5,536 +1,072 0.00% 1,313,720
2007-08-13 2007-08-09 244.165 4,464 +714 0.00% 1,089,953
2007-07-20 2007-07-18 254.105 3,750 +714 0.00% 952,895
2007-07-19 2007-07-17 257.045 3,036 -714 0.00% 780,389
2007-07-13 2007-07-11 246.125 3,750 +714 0.00% 922,969
2007-07-12 2007-07-10 248.925 3,036 +357 0.00% 755,737
2007-07-11 2007-07-09 252.005 2,679 -357 0.00% 675,122
2007-07-09 2007-07-05 241.785 3,036 +357 0.00% 734,059
2007-07-04 2007-06-29 243.325 2,679 -714 0.00% 651,868
2007-06-26 2007-06-22 241.645 3,393 0.00% 819,901

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