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: CHINA GATHER WEALTH FINANCIAL 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 -2,704
2023-09-13 2023-09-11 65.646 2,704 +56 0.00% 177,508
2023-09-04 2023-08-30 83.941 2,648 +332 0.00% 222,276
2023-04-12 2023-04-06 79.862 2,316 +71 0.00% 184,960
2022-09-07 2022-09-05 74.810 2,245 +47 0.00% 167,948
2022-04-06 2022-04-01 68.447 2,198 +72 0.00% 150,446
2022-01-12 2022-01-10 64.777 2,126 -354 0.00% 137,717
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
2020-09-09 2020-09-07 62.096 2,391 +41 0.00% 148,473
2020-08-14 2020-08-12 61.501 2,350 -10,073 0.00% 144,527
2020-08-10 2020-08-06 58.150 12,423 +10,073 0.00% 722,400
2020-04-07 2020-04-03 73.990 2,350 +75 0.00% 173,878
2020-01-30 2020-01-24 112.293 2,275 -650 0.00% 255,467
2020-01-23 2020-01-21 112.370 2,925 +650 0.00% 328,683
2019-09-04 2019-09-02 118.484 2,275 +40 0.00% 269,551
2019-06-13 2019-06-11 153.332 2,235 -638 0.00% 342,698
2019-05-09 2019-05-07 152.001 2,873 +638 0.00% 436,699
2019-04-26 2019-04-24 154.507 2,235 -638 0.00% 345,323
2019-04-17 2019-04-15 154.898 2,873 +638 0.00% 445,023
2019-04-10 2019-04-08 159.785 2,235 +40 0.00% 357,120
2019-03-22 2019-03-20 160.263 2,195 -1,881 0.00% 351,778
2019-02-25 2019-02-21 149.659 4,076 -1,254 0.00% 610,010
2019-02-22 2019-02-20 147.267 5,330 -941 0.00% 784,933
2019-02-21 2019-02-19 144.875 6,271 -313 0.00% 908,511
2019-02-20 2019-02-18 144.157 6,584 +1,254 0.00% 949,132
2019-02-19 2019-02-15 145.274 5,330 +1,254 0.00% 774,308
2019-01-22 2019-01-18 144.636 4,076 -1,254 0.00% 589,535
2019-01-17 2019-01-15 140.649 5,330 -1,254 0.00% 749,660
2019-01-14 2019-01-10 139.294 6,584 -1,255 0.00% 917,109
2019-01-11 2019-01-09 137.141 7,839 -1,254 0.00% 1,075,047
2019-01-08 2019-01-04 130.443 9,093 -1,254 0.00% 1,186,121
2019-01-04 2019-01-02 127.334 10,347 +1,254 0.00% 1,317,522
2018-12-06 2018-12-04 135.626 9,093 +1,254 0.00% 1,233,246
2018-10-04 2018-10-02 130.045 7,839 +1,255 0.00% 1,019,420
2018-09-05 2018-09-03 144.573 6,584 +87 0.00% 951,870
2018-08-21 2018-08-17 146.674 6,497 -618 0.00% 952,944
2018-08-20 2018-08-16 145.462 7,115 -1,856 0.00% 1,034,964
2018-08-14 2018-08-10 142.230 8,971 -619 0.00% 1,275,943
2018-07-13 2018-07-11 135.926 9,590 +619 0.00% 1,303,534
2018-06-26 2018-06-22 138.027 8,971 -619 0.00% 1,238,245
2018-06-25 2018-06-21 138.916 9,590 -1,238 0.00% 1,332,208
2018-05-15 2018-05-11 127.926 10,828 -618 0.00% 1,385,182
2018-05-10 2018-05-08 125.098 11,446 -619 0.00% 1,431,866
2018-05-07 2018-05-03 124.047 12,065 +619 0.00% 1,496,626
2018-05-04 2018-05-02 125.744 11,446 +618 0.00% 1,439,266
2018-05-03 2018-04-30 126.067 10,828 -1,237 0.00% 1,365,056
2018-04-26 2018-04-24 123.805 12,065 +619 0.00% 1,493,701
2018-04-24 2018-04-20 124.936 11,446 +618 0.00% 1,430,016
2018-04-20 2018-04-18 125.744 10,828 -6,187 0.00% 1,361,556
2018-04-16 2018-04-12 127.926 17,015 +619 0.00% 2,176,660
2018-04-11 2018-04-09 131.992 16,396 +224 0.00% 2,164,146
2018-03-20 2018-03-16 133.631 16,172 -610 0.00% 2,161,080
2018-02-28 2018-02-26 130.108 16,782 -610 0.00% 2,183,470
2018-02-27 2018-02-23 126.994 17,392 -611 0.00% 2,208,688
2018-02-26 2018-02-22 124.373 18,003 -610 0.00% 2,239,081
2018-02-21 2018-02-15 121.751 18,613 +6,103 0.00% 2,266,148
2018-01-09 2018-01-05 123.635 12,510 -3,052 0.00% 1,546,677
2017-12-27 2017-12-21 118.228 15,562 +611 0.00% 1,839,860
2017-12-19 2017-12-15 119.703 14,951 +1,220 0.00% 1,789,672
2017-12-18 2017-12-14 121.423 13,731 -1,220 0.00% 1,667,260
2017-12-15 2017-12-13 120.194 14,951 -611 0.00% 1,797,022
2017-12-14 2017-12-12 118.474 15,562 +611 0.00% 1,843,685
2017-12-11 2017-12-07 120.522 14,951 +1,220 0.00% 1,801,922
2017-12-08 2017-12-06 122.079 13,731 +1,221 0.00% 1,676,261
2017-12-05 2017-12-01 124.455 12,510 -611 0.00% 1,556,927
2017-11-30 2017-11-28 123.799 13,121 -1,220 0.00% 1,624,368
2017-11-28 2017-11-24 123.062 14,341 -610 0.00% 1,764,828
2017-11-14 2017-11-10 124.946 14,951 +2,441 0.00% 1,868,070
2017-11-06 2017-11-02 126.585 12,510 -1,221 0.00% 1,583,576
2017-10-26 2017-10-24 126.175 13,731 -610 0.00% 1,732,511
2017-09-26 2017-09-22 125.765 14,341 +610 0.00% 1,803,603
2017-09-25 2017-09-21 127.322 13,731 +1,221 0.00% 1,748,261
2017-09-06 2017-09-04 132.755 12,510 +156 0.00% 1,660,761
2017-09-04 2017-08-31 132.174 12,354 -1,205 0.00% 1,632,876
2017-08-30 2017-08-28 130.680 13,559 +1,205 0.00% 1,771,895
2017-08-21 2017-08-17 130.265 12,354 +603 0.00% 1,609,300
2017-08-15 2017-08-11 132.589 11,751 -603 0.00% 1,558,050
2017-08-09 2017-08-07 131.344 12,354 -602 0.00% 1,622,625
2017-08-03 2017-08-01 130.431 12,956 -603 0.00% 1,689,870
2017-08-02 2017-07-31 129.270 13,559 +1,205 0.00% 1,752,770
2017-07-28 2017-07-26 129.685 12,354 +1,206 0.00% 1,602,125
2017-07-26 2017-07-24 131.427 11,148 -603 0.00% 1,465,149
2017-07-21 2017-07-19 131.842 11,751 -1,808 0.00% 1,549,275
2017-06-12 2017-06-08 131.510 13,559 -1,205 0.00% 1,783,145
2017-06-02 2017-05-31 127.279 14,764 +1,205 0.00% 1,879,140
2017-05-25 2017-05-23 127.610 13,559 -1,205 0.00% 1,730,269
2017-05-24 2017-05-22 125.287 14,764 -603 0.00% 1,849,740
2017-05-19 2017-05-17 124.375 15,367 -602 0.00% 1,911,263
2017-05-15 2017-05-11 123.379 15,969 +1,205 0.00% 1,970,237
2017-04-20 2017-04-18 124.292 14,764 +1,205 0.00% 1,835,040
2017-04-19 2017-04-13 125.868 13,559 -1,205 0.00% 1,706,644
2017-04-18 2017-04-12 124.126 14,764 +1,205 0.00% 1,832,590
2017-04-11 2017-04-07 131.117 13,559 +191 0.00% 1,777,809
2017-02-02 2017-01-27 133.220 13,368 +297 0.00% 1,780,891
2017-01-16 2017-01-12 131.706 13,071 -1,188 0.00% 1,721,525
2017-01-11 2017-01-09 129.938 14,259 -594 0.00% 1,852,791
2016-12-05 2016-12-01 129.602 14,853 +1,782 0.00% 1,924,974
2016-11-14 2016-11-10 136.755 13,071 -594 0.00% 1,787,525
2016-11-11 2016-11-09 134.062 13,665 +1,188 0.00% 1,831,958
2016-10-05 2016-10-03 142.646 12,477 -2,970 0.00% 1,779,795
2016-09-07 2016-09-05 148.311 15,447 +178 0.00% 2,290,961
2016-08-12 2016-08-10 156.059 15,269 +1,762 0.00% 2,382,860
2016-07-25 2016-07-21 159.039 13,507 -1,762 0.00% 2,148,133
2016-04-13 2016-04-11 146.933 15,269 +502 0.00% 2,243,517
2016-01-26 2016-01-22 126.508 14,767 -568 0.00% 1,868,149
2016-01-25 2016-01-21 123.867 15,335 +568 0.00% 1,899,505
2016-01-13 2016-01-11 139.978 14,767 +568 0.00% 2,067,054
2015-12-01 2015-11-27 150.014 14,199 +568 0.00% 2,130,050
2015-11-12 2015-11-10 152.215 13,631 +568 0.00% 2,074,843
2015-11-11 2015-11-09 155.208 13,063 +568 0.00% 2,027,485
2015-10-26 2015-10-22 158.730 12,495 -1,136 0.00% 1,983,328
2015-10-22 2015-10-19 156.441 13,631 +1,136 0.00% 2,132,444
2015-10-19 2015-10-15 160.931 12,495 -568 0.00% 2,010,828
2015-10-14 2015-10-12 159.874 13,063 -568 0.00% 2,088,437
2015-09-09 2015-09-07 148.786 13,631 +178 0.00% 2,028,100
2015-08-25 2015-08-21 158.955 13,453 +2,242 0.00% 2,138,417
2015-08-21 2015-08-19 162.166 11,211 +1,121 0.00% 1,818,042
2015-08-18 2015-08-14 166.715 10,090 +1,121 0.00% 1,682,155
2015-08-13 2015-08-11 169.837 8,969 +561 0.00% 1,523,269
2015-07-21 2015-07-17 179.114 8,408 -1,121 0.00% 1,505,990
2015-07-14 2015-07-10 174.119 9,529 -1,121 0.00% 1,659,177
2015-07-10 2015-07-08 165.912 10,650 +1,681 0.00% 1,766,966
2015-07-07 2015-07-03 175.457 8,969 +561 0.00% 1,573,671
2015-07-06 2015-07-02 178.579 8,408 -561 0.00% 1,501,490
2015-06-30 2015-06-26 174.565 8,969 +561 0.00% 1,565,671
2015-06-19 2015-06-17 176.973 8,408 +560 0.00% 1,487,990
2015-06-16 2015-06-12 178.400 7,848 +561 0.00% 1,400,086
2015-06-09 2015-06-05 180.363 7,287 +561 0.00% 1,314,303
2015-06-05 2015-06-03 184.109 6,726 +560 0.00% 1,238,318
2015-05-21 2015-05-19 187.499 6,166 -560 0.00% 1,156,117
2015-05-20 2015-05-18 185.893 6,726 +560 0.00% 1,250,317
2015-05-19 2015-05-15 188.391 6,166 -560 0.00% 1,161,617
2015-05-14 2015-05-12 185.001 6,726 +560 0.00% 1,244,318
2015-05-12 2015-05-08 187.856 6,166 -560 0.00% 1,158,317
2015-05-07 2015-05-05 185.358 6,726 +560 0.00% 1,246,717
2015-05-06 2015-05-04 188.748 6,166 -560 0.00% 1,163,817
2015-05-05 2015-04-30 187.142 6,726 -561 0.00% 1,258,717
2015-04-29 2015-04-27 186.785 7,287 -561 0.00% 1,361,103
2015-04-24 2015-04-22 185.536 7,848 +1,122 0.00% 1,456,089
2015-04-21 2015-04-17 188.034 6,726 -561 0.00% 1,264,716
2015-04-20 2015-04-16 185.893 7,287 +561 0.00% 1,354,603
2015-04-17 2015-04-15 186.428 6,726 +560 0.00% 1,253,917
2015-04-15 2015-04-13 198.677 6,166 +159 0.00% 1,225,045
2015-03-30 2015-03-26 190.620 6,007 -1,639 0.00% 1,145,057
2015-03-27 2015-03-25 190.071 7,646 -1,092 0.00% 1,453,283
2015-03-26 2015-03-24 186.043 8,738 -546 0.00% 1,625,640
2015-03-25 2015-03-23 184.578 9,284 +1,638 0.00% 1,713,619
2015-03-24 2015-03-20 186.958 7,646 +1,639 0.00% 1,429,482
2015-03-19 2015-03-17 186.592 6,007 +2,730 0.00% 1,120,858
2014-09-10 2014-09-05 197.434 3,277 +34 0.00% 646,991
2014-08-08 2014-08-06 182.724 3,243 -1,080 0.00% 592,573
2014-08-07 2014-08-05 182.631 4,323 +1,080 0.00% 789,514
2014-08-01 2014-07-30 185.777 3,243 -1,621 0.00% 602,474
2014-07-31 2014-07-29 182.169 4,864 +1,081 0.00% 886,068
2014-07-30 2014-07-28 181.151 3,783 -2,162 0.00% 685,294
2014-07-29 2014-07-25 179.948 5,945 +1,622 0.00% 1,069,791
2014-07-24 2014-07-22 180.041 4,323 -541 0.00% 778,316
2014-07-16 2014-07-14 179.671 4,864 +1,081 0.00% 873,917
2014-07-10 2014-07-08 180.966 3,783 -540 0.00% 684,594
2014-07-07 2014-07-03 180.133 4,323 +540 0.00% 778,715
2014-06-11 2014-06-09 173.564 3,783 -1,081 0.00% 656,594
2014-06-10 2014-06-06 170.974 4,864 +1,081 0.00% 831,617
2014-05-22 2014-05-20 169.031 3,783 -1,081 0.00% 639,444
2014-05-21 2014-05-19 168.013 4,864 +1,081 0.00% 817,216
2014-05-19 2014-05-15 169.586 3,783 -1,621 0.00% 641,544
2014-05-15 2014-05-13 166.996 5,404 +1,621 0.00% 902,444
2014-05-12 2014-05-08 167.643 3,783 -540 0.00% 634,194
2014-05-08 2014-05-05 166.533 4,323 +540 0.00% 719,922
2014-05-07 2014-05-02 168.291 3,783 -540 0.00% 636,644
2014-05-05 2014-04-30 165.608 4,323 +540 0.00% 715,922
2014-04-09 2014-04-07 175.763 3,783 +101 0.00% 664,913
2014-04-04 2014-04-02 175.003 3,682 -1,052 0.00% 644,361
2014-04-03 2014-04-01 173.672 4,734 -526 0.00% 822,164
2014-03-31 2014-03-27 170.725 5,260 -526 0.00% 898,015
2014-03-25 2014-03-21 167.398 5,786 -526 0.00% 968,566
2014-03-12 2014-03-10 162.265 6,312 +526 0.00% 1,024,217
2014-03-11 2014-03-07 166.733 5,786 -526 0.00% 964,716
2014-03-05 2014-03-03 165.782 6,312 -1,052 0.00% 1,046,417
2014-02-24 2014-02-20 159.223 7,364 +1,052 0.00% 1,172,519
2014-02-17 2014-02-13 165.307 6,312 -526 0.00% 1,043,417
2014-02-14 2014-02-12 163.311 6,838 -526 0.00% 1,116,719
2014-02-11 2014-02-07 156.466 7,364 -526 0.00% 1,152,219
2014-02-10 2014-02-06 156.371 7,890 -1,052 0.00% 1,233,770
2014-02-07 2014-02-05 153.995 8,942 +1,052 0.00% 1,377,023
2014-02-04 2014-01-28 159.033 7,890 +1,052 0.00% 1,254,771
2014-01-27 2014-01-23 165.212 6,838 +526 0.00% 1,129,719
2014-01-24 2014-01-22 166.733 6,312 -1,052 0.00% 1,052,417
2014-01-23 2014-01-21 164.737 7,364 +526 0.00% 1,213,120
2014-01-22 2014-01-20 164.451 6,838 +526 0.00% 1,124,519
2014-01-21 2014-01-17 167.778 6,312 -526 0.00% 1,059,018
2014-01-15 2014-01-13 167.588 6,838 +526 0.00% 1,145,969
2014-01-14 2014-01-10 169.680 6,312 -526 0.00% 1,071,018
2014-01-10 2014-01-08 167.778 6,838 +526 0.00% 1,147,269
2014-01-07 2014-01-03 169.490 6,312 +1,052 0.00% 1,069,818
2014-01-03 2013-12-31 172.817 5,260 +1,578 0.00% 909,015
2014-01-02 2013-12-27 173.197 3,682 -263 0.00% 637,711
2013-12-30 2013-12-24 173.197 3,945 -789 0.00% 683,261
2013-12-27 2013-12-20 172.246 4,734 -526 0.00% 815,414
2013-12-18 2013-12-16 171.676 5,260 +526 0.00% 903,015
2013-12-06 2013-12-04 178.425 4,734 +526 0.00% 844,664
2013-12-04 2013-12-02 179.756 4,208 -526 0.00% 756,413
2013-11-29 2013-11-27 175.003 4,734 -1,052 0.00% 828,464
2013-11-28 2013-11-26 173.197 5,786 +1,052 0.00% 1,002,117
2013-11-27 2013-11-25 172.436 4,734 -1,052 0.00% 816,314
2013-11-25 2013-11-21 174.623 5,786 -526 0.00% 1,010,367
2013-11-20 2013-11-18 174.623 6,312 -526 0.00% 1,102,218
2013-11-08 2013-11-06 171.771 6,838 -526 0.00% 1,174,569
2013-10-28 2013-10-24 171.106 7,364 +1,052 0.00% 1,260,021
2013-10-18 2013-10-16 173.767 6,312 +526 0.00% 1,096,818
2013-10-16 2013-10-11 173.482 5,786 -526 0.00% 1,003,767
2013-10-15 2013-10-10 172.721 6,312 +526 0.00% 1,090,218
2013-10-11 2013-10-09 174.242 5,786 +1,578 0.00% 1,008,167
2013-10-08 2013-10-04 175.573 4,208 +526 0.00% 738,812
2013-10-04 2013-10-02 175.573 3,682 -1,052 0.00% 646,461
2013-10-03 2013-09-30 176.619 4,734 +1,052 0.00% 836,114
2013-10-02 2013-09-27 177.569 3,682 -1,578 0.00% 653,811
2013-09-27 2013-09-25 176.524 5,260 +1,052 0.00% 928,515
2013-09-25 2013-09-23 176.334 4,208 -1,052 0.00% 742,012
2013-09-24 2013-09-19 176.714 5,260 -1,052 0.00% 929,515
2013-09-19 2013-09-17 174.528 6,312 +1,052 0.00% 1,101,618
2013-09-11 2013-09-09 176.920 5,260 +57 0.00% 930,598
2013-09-09 2013-09-05 177.304 5,203 -520 0.00% 922,513
2013-08-01 2013-07-30 177.016 5,723 +1,040 0.00% 1,013,061
2013-07-26 2013-07-24 179.130 4,683 +1,041 0.00% 838,866
2013-04-22 2013-04-18 182.397 3,642 -520 0.00% 664,291
2013-04-10 2013-04-08 191.516 4,162 +106 0.00% 797,091
2013-03-19 2013-03-15 191.319 4,056 +507 0.00% 775,990
2012-09-12 2012-09-10 182.434 3,549 +38 0.00% 647,458
2012-04-11 2012-04-05 181.728 3,511 +92 0.00% 638,046
2012-01-27 2012-01-20 161.968 3,419 -1,953 0.00% 553,769
2012-01-20 2012-01-18 155.723 5,372 +1,953 0.00% 836,543
2012-01-17 2012-01-13 159.818 3,419 -488 0.00% 546,418
2012-01-13 2012-01-11 159.613 3,907 -977 0.00% 623,609
2012-01-10 2012-01-06 154.494 4,884 +1,465 0.00% 754,550
2012-01-04 2011-12-30 220.470 3,419 +442 0.00% 753,788
2011-11-10 2011-11-08 224.115 2,977 -425 0.00% 667,192
2011-11-07 2011-11-03 215.414 3,402 +425 0.00% 732,839
2011-09-14 2011-09-09 257.900 2,977 +122 0.00% 767,769
2011-08-22 2011-08-18 243.069 2,855 -816 0.00% 693,961
2011-08-12 2011-08-10 235.591 3,671 +408 0.00% 864,856
2011-08-09 2011-08-05 252.262 3,263 +408 0.00% 823,130
2011-05-12 2011-05-09 300.165 2,855 +59 0.00% 856,972
2011-03-21 2011-03-17 270.124 2,796 -200 0.00% 755,266
2011-02-10 2011-02-08 294.407 2,996 +200 0.00% 882,044
2010-10-14 2010-10-12 275.131 2,796 -999 0.00% 769,265
2010-09-14 2010-09-10 251.075 3,795 +38 0.00% 952,829
2010-06-23 2010-06-21 223.894 3,757 -1,187 0.00% 841,170
2010-06-17 2010-06-14 214.160 4,944 +1,187 0.00% 1,058,805
2010-05-06 2010-05-04 225.259 3,757 +96 0.00% 846,297
2010-04-09 2010-04-07 250.821 3,661 -192 0.00% 918,255
2010-04-01 2010-03-30 247.058 3,853 -386 0.00% 951,914
2010-03-31 2010-03-29 246.928 4,239 +386 0.00% 1,046,728
2010-03-25 2010-03-23 240.570 3,853 -386 0.00% 926,916
2010-03-18 2010-03-16 235.509 4,239 +386 0.00% 998,325
2010-03-15 2010-03-11 240.181 3,853 +192 0.00% 925,416
2010-02-11 2010-02-09 216.046 3,661 +964 0.00% 790,944
2010-01-05 2009-12-31 243.944 2,697 -386 0.00% 657,916
2010-01-04 2009-12-29 238.883 3,083 +386 0.00% 736,477
2009-12-22 2009-12-18 239.662 2,697 -386 0.00% 646,368
2009-12-21 2009-12-17 236.807 3,083 +386 0.00% 730,076
2009-12-04 2009-12-02 239.402 2,697 -386 0.00% 645,668
2009-12-01 2009-11-27 228.503 3,083 -385 0.00% 704,473
2009-11-19 2009-11-17 234.990 3,468 +385 0.00% 814,947
2009-11-18 2009-11-16 240.700 3,083 -385 0.00% 742,077
2009-11-13 2009-11-11 233.693 3,468 +771 0.00% 810,447
2009-09-24 2009-09-22 240.051 2,697 -1,156 0.00% 647,417
2009-09-23 2009-09-21 235.899 3,853 +1,156 0.00% 908,918
2009-09-15 2009-09-11 226.955 2,697 +18 0.00% 612,099
2009-09-10 2009-09-08 225.779 2,679 -382 0.00% 604,863
2009-09-09 2009-09-07 217.287 3,061 -383 0.00% 665,114
2009-09-08 2009-09-04 212.714 3,444 -765 0.00% 732,585
2009-09-04 2009-09-02 204.743 4,209 +382 0.00% 861,765
2009-09-03 2009-09-01 208.271 3,827 +383 0.00% 797,054
2009-08-26 2009-08-24 222.121 3,444 +383 0.00% 764,985
2009-08-25 2009-08-21 223.950 3,061 -383 0.00% 685,512
2009-08-24 2009-08-20 221.860 3,444 -765 0.00% 764,085
2009-08-20 2009-08-18 217.679 4,209 -1,148 0.00% 916,209
2009-08-17 2009-08-13 217.417 5,357 +1,148 0.00% 1,164,704
2009-08-14 2009-08-12 219.116 4,209 +765 0.00% 922,259
2009-08-13 2009-08-11 225.649 3,444 -383 0.00% 777,135
2009-08-07 2009-08-05 222.513 3,827 -765 0.00% 851,557
2009-08-06 2009-08-04 227.347 4,592 +765 0.00% 1,043,979
2009-08-05 2009-08-03 229.830 3,827 +1,148 0.00% 879,559
2009-07-29 2009-07-27 226.955 2,679 -765 0.00% 608,014
2009-07-28 2009-07-24 217.417 3,444 +765 0.00% 748,785
2009-07-22 2009-07-20 225.649 2,679 -382 0.00% 604,513
2009-07-17 2009-07-15 206.050 3,061 -766 0.00% 630,719
2009-07-15 2009-07-13 190.501 3,827 -1,148 0.00% 729,049
2009-07-14 2009-07-10 190.240 4,975 +766 0.00% 946,445
2009-07-10 2009-07-08 193.376 4,209 -766 0.00% 813,919
2009-07-09 2009-07-07 189.848 4,975 +383 0.00% 944,494
2009-07-07 2009-07-03 193.115 4,592 -383 0.00% 886,782
2009-07-06 2009-07-02 190.893 4,975 +2,296 0.00% 949,695
2009-06-29 2009-06-25 195.205 2,679 -765 0.00% 522,955
2009-06-26 2009-06-24 189.325 3,444 -765 0.00% 652,037
2009-06-25 2009-06-23 182.793 4,209 +382 0.00% 769,374
2009-06-24 2009-06-22 189.325 3,827 -382 0.00% 724,549
2009-06-19 2009-06-17 190.763 4,209 +382 0.00% 802,920
2009-06-17 2009-06-15 194.813 3,827 -382 0.00% 745,550
2009-06-16 2009-06-12 194.944 4,209 +382 0.00% 820,519
2009-06-15 2009-06-11 196.512 3,827 -382 0.00% 752,051
2009-06-12 2009-06-10 196.773 4,209 +382 0.00% 828,218
2009-06-10 2009-06-08 196.642 3,827 +383 0.00% 752,551
2009-06-04 2009-06-02 201.216 3,444 +383 0.00% 692,986
2009-06-03 2009-06-01 205.135 3,061 +382 0.00% 627,919
2009-05-27 2009-05-25 179.003 2,679 -1,530 0.00% 479,550
2009-05-26 2009-05-22 173.124 4,209 +1,530 0.00% 728,678
2009-05-21 2009-05-19 184.622 2,679 -644 0.00% 494,602
2009-05-19 2009-05-15 177.435 3,323 -765 0.00% 589,618
2009-05-18 2009-05-14 172.993 4,088 +765 0.00% 707,196
2009-05-14 2009-05-12 176.260 3,323 -765 0.00% 585,711
2009-05-13 2009-05-11 173.124 4,088 -766 0.00% 707,730
2009-05-12 2009-05-08 170.641 4,854 +766 0.00% 828,292
2009-05-11 2009-05-07 174.953 4,088 +765 0.00% 715,208
2009-05-07 2009-05-05 178.323 3,323 +72 0.00% 592,567
2009-05-06 2009-05-04 175.651 3,251 -374 0.00% 571,043
2009-05-05 2009-04-30 162.561 3,625 -1,123 0.00% 589,284
2009-05-04 2009-04-29 152.276 4,748 -374 0.00% 723,005
2009-04-30 2009-04-28 147.066 5,122 +187 0.00% 753,274
2009-04-29 2009-04-27 150.406 4,935 +1,684 0.00% 742,252
2009-04-27 2009-04-23 156.283 3,251 -1,123 0.00% 508,076
2009-04-24 2009-04-22 150.272 4,374 -1,497 0.00% 657,290
2009-04-22 2009-04-20 148.669 5,871 -1,123 0.00% 872,837
2009-04-20 2009-04-16 146.666 6,994 +749 0.00% 1,025,779
2009-04-17 2009-04-15 151.341 6,245 +1,497 0.00% 945,123
2009-04-14 2009-04-08 154.680 4,748 +749 0.00% 734,421
2009-03-30 2009-03-26 145.597 3,999 +374 0.00% 582,242
2009-03-27 2009-03-25 141.456 3,625 +374 0.00% 512,779
2009-03-25 2009-03-23 139.185 3,251 -1,123 0.00% 452,492
2009-03-24 2009-03-20 128.232 4,374 +749 0.00% 560,888
2009-03-23 2009-03-19 133.842 3,625 +374 0.00% 485,179
2009-03-18 2009-03-16 134.377 3,251 -187 0.00% 436,859
2009-03-17 2009-03-13 125.828 3,438 -187 0.00% 432,596
2009-03-13 2009-03-11 118.748 3,625 -749 0.00% 430,463
2009-03-12 2009-03-10 114.608 4,374 +749 0.00% 501,293
2009-03-11 2009-03-09 116.478 3,625 -561 0.00% 422,231
2009-03-10 2009-03-06 119.283 4,186 +187 0.00% 499,317
2009-03-09 2009-03-05 123.691 3,999 +561 0.00% 494,639
2009-03-05 2009-03-03 126.763 3,438 -1,497 0.00% 435,811
2009-02-27 2009-02-25 127.431 4,935 -749 0.00% 628,871
2009-02-26 2009-02-24 125.160 5,684 +375 0.00% 711,409
2009-02-25 2009-02-23 129.702 5,309 -749 0.00% 688,585
2009-02-24 2009-02-20 125.160 6,058 +374 0.00% 758,219
2009-02-23 2009-02-19 128.232 5,684 -748 0.00% 728,872
2009-02-17 2009-02-13 127.698 6,432 -562 0.00% 821,353
2009-02-13 2009-02-11 125.561 6,994 +187 0.00% 878,172
2009-02-11 2009-02-09 128.099 6,807 -187 0.00% 871,967
2009-02-10 2009-02-06 127.297 6,994 -374 0.00% 890,317
2009-02-09 2009-02-05 122.355 7,368 +561 0.00% 901,511
2009-02-06 2009-02-04 124.225 6,807 -187 0.00% 845,599
2009-02-05 2009-02-03 122.756 6,994 +1,310 0.00% 858,553
2009-02-04 2009-02-02 128.232 5,684 +749 0.00% 728,872
2009-02-03 2009-01-30 136.247 4,935 -749 0.00% 672,378
2009-02-02 2009-01-29 128.767 5,684 +375 0.00% 731,909
2009-01-29 2009-01-22 124.492 5,309 -375 0.00% 660,929
2009-01-23 2009-01-21 123.424 5,684 +375 0.00% 701,539
2009-01-22 2009-01-20 126.896 5,309 +561 0.00% 673,693
2009-01-21 2009-01-19 129.969 4,748 -187 0.00% 617,091
2009-01-20 2009-01-16 129.568 4,935 +936 0.00% 639,418
2009-01-16 2009-01-14 137.716 3,999 -375 0.00% 550,726
2009-01-15 2009-01-13 139.720 4,374 +375 0.00% 611,134
2009-01-12 2009-01-08 144.929 3,999 +748 0.00% 579,572
2009-01-08 2009-01-06 152.676 3,251 -748 0.00% 496,351
2009-01-07 2009-01-05 152.276 3,999 -375 0.00% 608,951
2008-12-23 2008-12-19 148.936 4,374 +749 0.00% 651,448
2008-12-16 2008-12-12 144.395 3,625 -2,620 0.00% 523,431
2008-12-09 2008-12-05 134.243 6,245 -936 0.00% 838,348
2008-12-05 2008-12-03 130.904 7,181 -187 0.00% 940,020
2008-12-02 2008-11-28 138.918 7,368 -936 0.00% 1,023,550
2008-11-28 2008-11-26 124.225 8,304 -374 0.00% 1,031,564
2008-11-26 2008-11-24 114.340 8,678 -1,872 0.00% 992,246
2008-11-25 2008-11-21 117.546 10,550 -1,497 0.00% 1,240,112
2008-11-24 2008-11-20 114.875 12,047 +1,871 0.00% 1,383,895
2008-11-21 2008-11-19 119.951 10,176 -748 0.00% 1,220,617
2008-11-20 2008-11-18 118.348 10,924 +374 0.00% 1,292,830
2008-11-19 2008-11-17 124.492 10,550 +1,123 0.00% 1,313,392
2008-11-12 2008-11-10 137.582 9,427 +749 0.00% 1,296,990
2008-11-11 2008-11-07 141.456 8,678 +374 0.00% 1,227,557
2008-11-10 2008-11-06 144.261 8,304 +749 0.00% 1,197,945
2008-11-03 2008-10-30 148.803 7,555 -375 0.00% 1,124,205
2008-10-31 2008-10-29 130.503 7,930 -748 0.00% 1,034,889
2008-10-30 2008-10-28 125.828 8,678 -2,995 0.00% 1,091,934
2008-10-28 2008-10-24 126.896 11,673 +1,872 0.00% 1,481,262
2008-10-23 2008-10-21 140.788 9,801 +2,246 0.00% 1,379,866
2008-10-22 2008-10-20 147.467 7,555 -1,123 0.00% 1,114,114
2008-10-21 2008-10-17 143.593 8,678 +1,123 0.00% 1,246,103
2008-10-20 2008-10-16 148.268 7,555 +1,497 0.00% 1,120,168
2008-10-17 2008-10-15 153.077 6,058 -749 0.00% 927,342
2008-10-16 2008-10-14 162.427 6,807 -374 0.00% 1,105,644
2008-10-15 2008-10-13 150.940 7,181 +187 0.00% 1,083,900
2008-10-13 2008-10-09 148.268 6,994 +187 0.00% 1,036,990
2008-10-10 2008-10-08 146.398 6,807 +749 0.00% 996,534
2008-10-08 2008-10-03 168.572 6,058 +749 0.00% 1,021,209
2008-10-06 2008-10-02 176.186 5,309 +374 0.00% 935,370
2008-10-03 2008-09-30 180.059 4,935 +256 0.00% 888,593
2008-09-24 2008-09-22 192.482 4,679 +187 0.00% 900,623
2008-09-23 2008-09-19 191.013 4,492 +374 0.00% 858,028
2008-09-16 2008-09-11 212.130 4,118 -374 0.00% 873,550
2008-09-11 2008-09-09 220.102 4,492 -2,220 0.00% 988,696
2008-09-10 2008-09-08 217.940 6,712 -556 0.00% 1,462,811
2008-09-08 2008-09-04 210.914 7,268 -740 0.00% 1,532,921
2008-09-04 2008-09-02 216.183 8,008 -1,110 0.00% 1,731,195
2008-09-03 2008-09-01 209.427 9,118 +370 0.00% 1,909,560
2008-09-02 2008-08-29 212.130 8,748 -370 0.00% 1,855,711
2008-08-29 2008-08-27 210.779 9,118 +2,591 0.00% 1,921,879
2008-08-28 2008-08-26 211.454 6,527 -370 0.00% 1,380,161
2008-08-27 2008-08-25 213.076 6,897 -556 0.00% 1,469,582
2008-08-25 2008-08-20 211.319 7,453 +1,851 0.00% 1,574,961
2008-08-21 2008-08-19 212.130 5,602 +370 0.00% 1,188,351
2008-08-13 2008-08-11 214.832 5,232 -185 0.00% 1,124,001
2008-08-08 2008-08-05 213.481 5,417 +370 0.00% 1,156,426
2008-07-30 2008-07-28 228.208 5,047 +370 0.00% 1,151,768
2008-07-29 2008-07-25 229.154 4,677 -370 0.00% 1,071,754
2008-07-25 2008-07-23 228.479 5,047 -185 0.00% 1,153,132
2008-07-24 2008-07-22 220.102 5,232 -555 0.00% 1,151,571
2008-07-23 2008-07-21 219.426 5,787 -370 0.00% 1,269,818
2008-07-22 2008-07-18 210.914 6,157 +740 0.00% 1,298,596
2008-07-21 2008-07-17 214.156 5,417 -740 0.00% 1,160,086
2008-07-18 2008-07-16 211.454 6,157 -185 0.00% 1,301,923
2008-07-14 2008-07-10 212.670 6,342 -741 0.00% 1,348,755
2008-07-09 2008-07-07 214.697 7,083 -370 0.00% 1,520,698
2008-07-08 2008-07-04 209.157 7,453 -185 0.00% 1,558,849
2008-07-04 2008-07-02 203.212 7,638 +370 0.00% 1,552,135
2008-07-03 2008-06-30 215.508 7,268 +741 0.00% 1,566,309
2008-06-30 2008-06-26 221.453 6,527 +185 0.00% 1,445,422
2008-06-24 2008-06-20 228.614 6,342 +370 0.00% 1,449,868
2008-06-12 2008-06-10 241.314 5,972 +370 0.00% 1,441,130
2008-06-10 2008-06-05 247.260 5,602 -370 0.00% 1,385,148
2008-06-06 2008-06-04 244.557 5,972 +370 0.00% 1,460,496
2008-06-04 2008-06-02 245.368 5,602 -370 0.00% 1,374,551
2008-05-22 2008-05-20 247.935 5,972 +370 0.00% 1,480,668
2008-05-21 2008-05-19 253.340 5,602 +925 0.00% 1,419,209
2008-05-20 2008-05-16 257.528 4,677 -185 0.00% 1,204,460
2008-05-15 2008-05-13 256.177 4,862 -740 0.00% 1,245,533
2008-05-14 2008-05-09 253.745 5,602 -370 0.00% 1,421,480
2008-05-09 2008-05-07 259.690 5,972 -370 0.00% 1,550,869
2008-05-08 2008-05-06 261.041 6,342 -370 0.00% 1,655,523
2008-05-07 2008-05-05 258.069 6,712 -185 0.00% 1,732,157
2008-05-06 2008-05-02 254.421 6,897 -371 0.00% 1,754,739
2008-05-05 2008-04-30 246.314 7,268 -185 0.00% 1,790,208
2008-05-02 2008-04-29 254.936 7,453 -370 0.00% 1,900,035
2008-04-30 2008-04-28 252.440 7,823 +199 0.00% 1,974,840
2008-04-23 2008-04-21 245.370 7,624 +360 0.00% 1,870,703
2008-04-17 2008-04-15 243.984 7,264 +361 0.00% 1,772,300
2008-04-16 2008-04-14 248.143 6,903 +361 0.00% 1,712,930
2008-04-15 2008-04-11 253.411 6,542 +360 0.00% 1,657,813
2008-04-14 2008-04-10 250.915 6,182 +361 0.00% 1,551,159
2008-04-11 2008-04-09 252.718 5,821 -361 0.00% 1,471,069
2008-04-10 2008-04-08 251.747 6,182 -360 0.00% 1,556,301
2008-03-26 2008-03-20 235.528 6,542 -181 0.00% 1,540,823
2008-03-20 2008-03-18 233.587 6,723 -360 0.00% 1,570,405
2008-03-17 2008-03-13 243.845 7,083 -361 0.00% 1,727,157
2008-03-14 2008-03-12 250.361 7,444 -1,803 0.00% 1,863,686
2008-03-13 2008-03-11 252.718 9,247 -361 0.00% 2,336,879
2008-03-12 2008-03-10 242.182 9,608 +361 0.00% 2,326,884
2008-03-07 2008-03-05 250.915 9,247 -722 0.00% 2,320,215
2008-03-04 2008-02-29 250.222 9,969 +722 0.00% 2,494,466
2008-03-03 2008-02-28 256.876 9,247 -361 0.00% 2,375,336
2008-02-29 2008-02-27 257.154 9,608 +2,705 0.00% 2,470,732
2008-02-27 2008-02-25 252.302 6,903 +361 0.00% 1,741,638
2008-02-22 2008-02-20 263.530 6,542 +721 0.00% 1,724,016
2008-02-21 2008-02-19 268.798 5,821 -361 0.00% 1,564,675
2008-02-18 2008-02-14 266.719 6,182 +361 0.00% 1,648,856
2008-02-14 2008-02-12 271.016 5,821 +721 0.00% 1,577,586
2008-02-13 2008-02-11 272.541 5,100 +722 0.00% 1,389,960
2008-02-12 2008-02-06 272.819 4,378 +360 0.00% 1,194,399
2008-02-05 2008-02-01 286.127 4,018 +361 0.00% 1,149,657
2008-02-04 2008-01-31 293.890 3,657 -361 0.00% 1,074,755
2008-02-01 2008-01-30 287.513 4,018 -1,082 0.00% 1,155,227
2008-01-31 2008-01-29 288.068 5,100 -721 0.00% 1,469,144
2008-01-30 2008-01-28 280.304 5,821 +361 0.00% 1,631,652
2008-01-29 2008-01-25 289.731 5,460 -1,804 0.00% 1,581,932
2008-01-25 2008-01-23 277.532 7,264 -1,803 0.00% 2,015,991
2008-01-23 2008-01-21 270.739 9,067 +2,164 0.00% 2,454,791
2008-01-22 2008-01-18 282.245 6,903 -361 0.00% 1,948,338
2008-01-21 2008-01-17 285.018 7,264 +1,984 0.00% 2,070,369
2008-01-18 2008-01-16 293.890 5,280 -361 0.00% 1,551,738
2008-01-17 2008-01-15 307.475 5,641 -1,983 0.00% 1,734,468
2008-01-16 2008-01-14 295.553 7,624 -361 0.00% 2,253,299
2008-01-14 2008-01-10 293.335 7,985 +721 0.00% 2,342,283
2008-01-10 2008-01-08 300.544 7,264 +361 0.00% 2,183,151
2008-01-09 2008-01-07 309.971 6,903 -361 0.00% 2,139,727
2008-01-08 2008-01-04 299.158 7,264 -360 0.00% 2,173,082
2008-01-03 2007-12-31 298.049 7,624 -722 0.00% 2,272,323
2007-12-17 2007-12-13 291.949 8,346 +1,082 0.00% 2,436,607
2007-12-14 2007-12-12 298.880 7,264 -360 0.00% 2,171,068
2007-12-13 2007-12-11 306.644 7,624 -1,443 0.00% 2,337,851
2007-12-12 2007-12-10 286.127 9,067 +721 0.00% 2,594,311
2007-12-10 2007-12-06 302.208 8,346 +1,443 0.00% 2,522,224
2007-12-07 2007-12-05 309.971 6,903 -361 0.00% 2,139,727
2007-12-06 2007-12-04 298.049 7,264 -360 0.00% 2,165,026
2007-12-04 2007-11-30 290.563 7,624 -361 0.00% 2,215,251
2007-12-03 2007-11-29 287.513 7,985 -2,886 0.00% 2,295,791
2007-11-30 2007-11-28 269.076 10,871 +902 0.00% 2,925,121
2007-11-29 2007-11-27 271.987 9,969 +722 0.00% 2,711,436
2007-11-28 2007-11-26 275.591 9,247 -722 0.00% 2,548,391
2007-11-23 2007-11-21 261.035 9,969 +361 0.00% 2,602,260
2007-11-22 2007-11-20 267.551 9,608 +721 0.00% 2,570,627
2007-11-21 2007-11-19 270.046 8,887 -721 0.00% 2,399,899
2007-11-20 2007-11-16 265.887 9,608 +2,885 0.00% 2,554,644
2007-11-19 2007-11-15 276.700 6,723 +361 0.00% 1,860,255
2007-11-16 2007-11-14 280.582 6,362 -361 0.00% 1,785,060
2007-11-15 2007-11-13 275.314 6,723 +1,082 0.00% 1,850,935
2007-11-12 2007-11-08 276.423 5,641 +1,082 0.00% 1,559,301
2007-11-09 2007-11-07 292.781 4,559 -1,082 0.00% 1,334,788
2007-11-08 2007-11-06 283.077 5,641 +722 0.00% 1,596,837
2007-11-07 2007-11-05 275.037 4,919 -361 0.00% 1,352,905
2007-11-02 2007-10-31 304.703 5,280 +361 0.00% 1,608,831
2007-11-01 2007-10-30 319.120 4,919 -361 0.00% 1,569,751
2007-10-31 2007-10-29 318.843 5,280 -361 0.00% 1,683,490
2007-10-30 2007-10-26 280.859 5,641 -360 0.00% 1,584,325
2007-10-29 2007-10-25 269.630 6,001 +1,803 0.00% 1,618,050
2007-10-24 2007-10-22 269.076 4,198 +721 0.00% 1,129,579
2007-10-23 2007-10-18 277.809 3,477 -360 0.00% 965,942
2007-10-22 2007-10-17 272.957 3,837 -902 0.00% 1,047,337
2007-10-18 2007-10-16 264.362 4,739 +361 0.00% 1,252,813
2007-10-15 2007-10-11 272.125 4,378 -361 0.00% 1,191,365
2007-10-12 2007-10-10 268.244 4,739 -180 0.00% 1,271,207
2007-10-10 2007-10-08 262.144 4,919 -722 0.00% 1,289,487
2007-10-05 2007-10-03 262.283 5,641 +361 0.00% 1,479,538
2007-10-02 2007-09-27 259.233 5,280 -622 0.00% 1,368,750
2007-09-28 2007-09-25 256.876 5,902 +181 0.00% 1,516,084
2007-09-24 2007-09-20 258.401 5,721 +1,343 0.00% 1,478,314
2007-09-18 2007-09-14 260.203 4,378 -722 0.00% 1,139,171
2007-09-17 2007-09-13 255.074 5,100 -1,803 0.00% 1,300,879
2007-09-13 2007-09-11 249.905 6,903 +68 0.00% 1,725,095
2007-08-29 2007-08-27 241.925 6,835 -357 0.00% 1,653,557
2007-08-28 2007-08-24 239.265 7,192 -3,572 0.00% 1,720,793
2007-08-23 2007-08-21 232.545 10,764 +1,786 0.00% 2,503,112
2007-08-22 2007-08-20 234.645 8,978 +1,071 0.00% 2,106,641
2007-08-16 2007-08-14 240.385 7,907 +715 0.00% 1,900,724
2007-08-14 2007-08-10 239.405 7,192 +1,071 0.00% 1,721,800
2007-08-10 2007-08-08 247.805 6,121 -1,428 0.00% 1,516,815
2007-08-06 2007-08-02 243.605 7,549 -3,572 0.00% 1,838,974
2007-08-02 2007-07-31 250.045 11,121 +1,429 0.00% 2,780,752
2007-07-31 2007-07-27 247.945 9,692 +1,428 0.00% 2,403,084
2007-07-27 2007-07-25 256.625 8,264 -178 0.00% 2,120,751
2007-07-26 2007-07-24 257.605 8,442 -5,000 0.00% 2,174,704
2007-07-25 2007-07-23 253.405 13,442 +3,571 0.00% 3,406,273
2007-07-19 2007-07-17 257.045 9,871 -714 0.00% 2,537,294
2007-07-04 2007-06-29 243.325 10,585 -357 0.00% 2,575,595
2007-06-29 2007-06-27 241.085 10,942 -715 0.00% 2,637,951
2007-06-26 2007-06-22 241.645 11,657 0.00% 2,816,855

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