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: HENYEP SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 0 +0
2025-10-13 2025-10-09 103.600 0 +0
2025-10-10 2025-10-08 103.700 0 +0
2025-10-09 2025-10-06 105.600 0 +0
2025-10-08 2025-10-03 106.100 0 +0
2025-10-06 2025-10-02 105.800 0 +0
2025-10-03 2025-09-30 104.500 0 +0
2025-10-02 2025-09-29 102.800 0 +0
2025-09-30 2025-09-26 100.600 0 +0
2025-09-29 2025-09-25 102.300 0 +0
2025-09-26 2025-09-24 102.200 0 +0
2025-09-25 2025-09-23 101.000 0 +0
2025-09-24 2025-09-22 103.900 0 +0
2025-09-23 2025-09-19 106.300 0 +0
2025-09-22 2025-09-18 105.500 0 +0
2025-09-19 2025-09-17 105.200 0 +0
2025-09-18 2025-09-16 100.300 0 +0
2025-09-17 2025-09-15 97.350 0 +0
2025-09-16 2025-09-12 96.550 0 +0
2025-09-15 2025-09-11 96.550 0 +0
2025-09-12 2025-09-10 101.700 0 +0
2025-09-11 2025-09-09 99.650 0 +0
2025-09-10 2025-09-08 102.000 0 +0
2025-09-09 2025-09-05 103.000 0 +0
2025-09-08 2025-09-04 101.400 0 +0
2025-09-05 2025-09-03 100.500 0 +0
2025-09-04 2025-09-02 101.100 0 +0
2025-09-03 2025-09-01 103.000 0 +0
2025-09-02 2025-08-29 102.700 0 +0
2025-09-01 2025-08-28 101.700 0 +0
2025-08-29 2025-08-27 116.300 0 +0
2025-08-28 2025-08-26 120.000 0 +0
2025-08-27 2025-08-25 122.300 0 +0
2025-08-26 2025-08-22 118.400 0 +0
2025-08-25 2025-08-21 117.100 0 +0
2025-08-22 2025-08-20 120.800 0 +0
2025-08-21 2025-08-19 120.800 0 +0
2025-08-20 2025-08-18 121.500 0 +0
2025-08-19 2025-08-15 121.700 0 +0
2025-08-18 2025-08-14 124.400 0 +0
2025-08-15 2025-08-13 124.300 0 +0
2025-08-14 2025-08-12 119.400 0 +0
2025-08-13 2025-08-11 119.200 0 +0
2025-08-12 2025-08-08 120.800 0 +0
2025-08-11 2025-08-07 122.000 0 +0
2025-08-08 2025-08-06 121.100 0 +0
2025-08-07 2025-08-05 122.900 0 +0
2025-08-06 2025-08-04 123.000 0 +0
2025-08-05 2025-08-01 122.200 0 +0
2025-08-04 2025-07-31 121.600 0 +0
2025-08-01 2025-07-30 127.400 0 +0
2025-07-31 2025-07-29 128.600 0 +0
2025-07-30 2025-07-28 129.400 0 +0
2025-07-29 2025-07-25 130.100 0 +0
2025-07-28 2025-07-24 134.400 0 +0
2025-07-25 2025-07-23 133.200 0 +0
2025-07-24 2025-07-22 129.000 0 +0
2025-07-23 2025-07-21 130.800 0 +0
2025-07-22 2025-07-18 127.300 0 +0
2025-07-21 2025-07-17 125.500 0 +0
2025-07-18 2025-07-16 124.100 0 +0
2025-07-17 2025-07-15 126.200 0 +0
2025-07-16 2025-07-14 120.900 0 +0
2025-07-15 2025-07-11 120.000 0 +0
2025-07-14 2025-07-10 118.600 0 +0
2025-07-11 2025-07-09 119.200 0 +0
2025-07-10 2025-07-08 122.200 0 +0
2025-07-09 2025-07-07 119.000 0 +0
2025-07-08 2025-07-04 120.800 0 +0
2025-07-07 2025-07-03 122.800 0 +0
2025-07-04 2025-07-02 126.000 0 +0
2025-07-03 2025-06-30 125.300 0 +0
2025-07-02 2025-06-27 129.400 0 +0
2025-06-30 2025-06-26 130.000 0 +0
2025-06-27 2025-06-25 131.800 0 +0
2025-06-26 2025-06-24 130.000 0 +0
2025-06-25 2025-06-23 131.400 0 +0
2025-06-24 2025-06-20 128.600 0 +0
2025-06-23 2025-06-19 128.300 0 +0
2025-06-20 2025-06-18 133.300 0 +0
2025-06-19 2025-06-17 138.100 0 +0
2025-06-18 2025-06-16 138.800 0 +0
2025-06-17 2025-06-13 138.200 0 +0
2025-06-16 2025-06-12 141.000 0 +0
2025-06-13 2025-06-11 143.800 0 +0
2025-06-12 2025-06-10 144.400 0 +0
2025-06-11 2025-06-09 148.400 0 +0
2025-06-10 2025-06-06 141.700 0 +0
2025-06-09 2025-06-05 144.400 0 +0
2025-06-06 2025-06-04 140.700 0 +0
2025-06-05 2025-06-03 136.600 0 +0
2025-06-04 2025-06-02 135.700 0 +0
2025-06-03 2025-05-30 138.000 0 +0
2025-06-02 2025-05-29 140.100 0 +0
2025-05-30 2025-05-28 131.400 0 +0
2025-05-29 2025-05-27 132.100 0 +0
2025-05-28 2025-05-26 129.400 0 +0
2025-05-27 2025-05-23 136.900 0 +0
2025-05-26 2025-05-22 136.000 0 +0
2025-05-23 2025-05-21 137.300 0 +0
2025-05-22 2025-05-20 136.400 0 +0
2025-05-21 2025-05-19 134.400 0 +0
2025-05-20 2025-05-16 131.400 0 +0
2025-05-19 2025-05-15 135.400 0 +0
2025-05-16 2025-05-14 139.400 0 +0
2025-05-15 2025-05-13 137.400 0 +0
2025-05-14 2025-05-12 144.500 0 +0
2025-05-13 2025-05-09 141.000 0 +0
2025-05-12 2025-05-08 141.400 0 +0
2025-05-09 2025-05-07 139.000 0 +0
2025-05-08 2025-05-06 138.500 0 +0
2025-05-07 2025-05-02 132.500 0 +0
2025-05-06 2025-04-30 130.300 0 +0
2025-05-02 2025-04-29 132.100 0 +0
2025-04-30 2025-04-28 128.400 0 +0
2025-04-29 2025-04-25 127.600 0 +0
2025-04-28 2025-04-24 127.000 0 +0
2025-04-25 2025-04-23 133.900 0 +0
2025-04-24 2025-04-22 130.200 0 +0
2025-04-23 2025-04-17 136.500 0 +0
2025-04-22 2025-04-16 134.900 0 +0
2025-04-17 2025-04-15 146.800 0 +0
2025-04-16 2025-04-14 145.900 0 +0
2025-04-15 2025-04-11 143.500 0 +0
2025-04-14 2025-04-10 145.400 0 +0
2025-04-11 2025-04-09 146.400 0 +0
2025-04-10 2025-04-08 140.600 0 +0
2025-04-09 2025-04-07 134.300 0 +0
2025-04-08 2025-04-03 157.900 0 +0
2025-04-07 2025-04-02 157.800 0 +0
2025-04-03 2025-04-01 157.900 0 +0
2025-04-02 2025-03-31 155.800 0 +0
2025-04-01 2025-03-28 160.100 0 +0
2025-03-31 2025-03-27 162.800 0 +0
2025-03-28 2025-03-26 159.900 0 +0
2025-03-27 2025-03-25 158.500 0 +0
2025-03-26 2025-03-24 165.700 0 +0
2025-03-25 2025-03-21 167.600 0 +0
2025-03-24 2025-03-20 168.100 0 +0
2025-03-21 2025-03-19 175.900 0 +0
2025-03-20 2025-03-18 177.300 0 +0
2025-03-19 2025-03-17 175.100 0 +0
2025-03-18 2025-03-14 173.400 0 +0
2025-03-17 2025-03-13 164.500 0 +0
2025-03-14 2025-03-12 168.300 0 +0
2025-03-13 2025-03-11 171.600 0 +0
2025-03-12 2025-03-10 174.900 0 +0
2025-03-11 2025-03-07 183.500 0 +0
2025-03-10 2025-03-06 180.300 0 +0
2025-03-07 2025-03-05 171.500 0 +0
2025-03-06 2025-03-04 161.200 0 +0
2025-03-05 2025-03-03 162.600 0 +0
2025-03-04 2025-02-28 162.000 0 +0
2025-03-03 2025-02-27 172.800 0 +0
2025-02-28 2025-02-26 174.200 0 +0
2025-02-27 2025-02-25 158.600 0 +0
2025-02-26 2025-02-24 166.500 0 +0
2025-02-25 2025-02-21 162.900 0 +0
2025-02-24 2025-02-20 156.900 0 +0
2025-02-21 2025-02-19 167.700 0 +0
2025-02-20 2025-02-18 172.900 0 +0
2025-02-19 2025-02-17 168.900 0 +0
2025-02-18 2025-02-14 169.900 0 +0
2025-02-17 2025-02-13 159.700 0 +0
2025-02-14 2025-02-12 155.200 0 +0
2025-02-13 2025-02-11 161.800 0 +0
2025-02-12 2025-02-10 162.700 0 +0
2025-02-11 2025-02-07 154.100 0 +0
2025-02-10 2025-02-06 150.100 0 +0
2025-02-07 2025-02-05 150.900 0 +0
2025-02-06 2025-02-04 150.800 0 +0
2025-02-05 2025-02-03 142.300 0 +0
2025-02-04 2025-01-28 148.200 0 +0
2025-02-03 2025-01-24 150.000 0 +0
2025-01-27 2025-01-23 151.100 0 +0
2025-01-24 2025-01-22 152.500 0 +0
2025-01-23 2025-01-21 158.500 0 +0
2025-01-22 2025-01-20 155.500 0 +0
2025-01-21 2025-01-17 147.800 0 +0
2025-01-20 2025-01-16 147.600 0 +0
2025-01-17 2025-01-15 144.500 0 +0
2025-01-16 2025-01-14 144.300 0 +0
2025-01-15 2025-01-13 137.400 0 +0
2025-01-14 2025-01-10 140.100 0 +0
2025-01-13 2025-01-09 144.400 0 +0
2025-01-10 2025-01-08 146.700 0 +0
2025-01-09 2025-01-07 148.700 0 +0
2025-01-08 2025-01-06 150.700 0 +0
2025-01-07 2025-01-03 153.700 0 +0
2025-01-06 2025-01-02 150.600 0 +0
2025-01-03 2024-12-31 151.700 0 +0
2025-01-02 2024-12-27 154.700 0 +0
2024-12-30 2024-12-24 155.100 0 +0
2024-12-27 2024-12-20 158.600 0 +0
2024-12-23 2024-12-19 158.400 0 +0
2024-12-20 2024-12-18 160.100 0 +0
2024-12-19 2024-12-17 158.600 0 +0
2024-12-18 2024-12-16 159.600 0 +0
2024-12-17 2024-12-13 162.600 0 +0
2024-12-16 2024-12-12 168.900 0 +0
2024-12-13 2024-12-11 167.000 0 +0
2024-12-12 2024-12-10 171.800 0 +0
2024-12-11 2024-12-09 171.700 0 +0
2024-12-10 2024-12-06 162.400 0 +0
2024-12-09 2024-12-05 159.200 0 +0
2024-12-06 2024-12-04 165.200 0 +0
2024-12-05 2024-12-03 165.500 0 +0
2024-12-04 2024-12-02 167.400 0 +0
2024-12-03 2024-11-29 168.700 0 +0
2024-12-02 2024-11-28 172.200 0 +0
2024-11-29 2024-11-27 176.200 0 +0
2024-11-28 2024-11-26 164.300 0 +0
2024-11-27 2024-11-25 162.000 0 +0
2024-11-26 2024-11-22 167.100 0 +0
2024-11-25 2024-11-21 172.700 0 +0
2024-11-22 2024-11-20 174.800 0 +0
2024-11-21 2024-11-19 171.900 0 +0
2024-11-20 2024-11-18 169.000 0 +0
2024-11-19 2024-11-15 169.600 0 +0
2024-11-18 2024-11-14 169.300 0 +0
2024-11-15 2024-11-13 175.400 0 +0
2024-11-14 2024-11-12 175.700 0 +0
2024-11-13 2024-11-11 185.600 0 +0
2024-11-12 2024-11-08 191.800 0 +0
2024-11-11 2024-11-07 199.900 0 +0
2024-11-08 2024-11-06 189.300 0 +0
2024-11-07 2024-11-05 193.800 0 +0
2024-11-06 2024-11-04 187.700 0 +0
2024-11-05 2024-11-01 187.600 0 +0
2024-11-04 2024-10-31 182.500 0 +0
2024-11-01 2024-10-30 184.700 0 +0
2024-10-31 2024-10-29 189.300 0 +0
2024-10-30 2024-10-28 185.200 0 +0
2024-10-29 2024-10-25 184.900 0 +0
2024-10-28 2024-10-24 187.000 0 +0
2024-10-25 2024-10-23 194.900 0 +0
2024-10-24 2024-10-22 184.800 0 +0
2024-10-23 2024-10-21 181.200 0 +0
2024-10-22 2024-10-18 185.400 0 +0
2024-10-21 2024-10-17 170.200 0 +0
2024-10-18 2024-10-16 173.200 0 +0
2024-10-17 2024-10-15 170.800 0 +0
2024-10-16 2024-10-14 183.600 0 +0
2024-10-15 2024-10-10 193.700 0 +0
2024-10-14 2024-10-09 184.400 0 +0
2024-10-10 2024-10-08 180.200 0 +0
2024-10-09 2024-10-07 213.200 0 +0
2024-10-08 2024-10-04 213.400 0 +0
2024-10-07 2024-10-03 205.000 0 +0
2024-10-04 2024-10-02 197.200 0 +0
2024-10-03 2024-09-30 172.000 0 +0
2024-10-02 2024-09-27 164.600 0 +0
2024-09-30 2024-09-26 152.200 0 +0
2024-09-27 2024-09-25 141.300 0 +0
2024-09-26 2024-09-24 139.800 0 +0
2024-09-25 2024-09-23 132.800 0 +0
2024-09-24 2024-09-20 135.900 0 +0
2024-09-23 2024-09-19 133.800 0 +0
2024-09-20 2024-09-17 128.600 0 +0
2024-09-19 2024-09-16 126.500 0 +0
2024-09-17 2024-09-13 123.000 0 +0
2024-09-16 2024-09-12 122.300 0 +0
2024-09-13 2024-09-11 119.400 0 +0
2024-09-12 2024-09-10 118.900 0 +0
2024-09-11 2024-09-09 118.600 0 +0
2024-09-10 2024-09-05 119.300 0 +0
2024-09-09 2024-09-04 119.200 0 +0
2024-09-05 2024-09-03 118.900 0 +0
2024-09-04 2024-09-02 116.300 0 +0
2024-09-03 2024-08-30 118.200 0 +0
2024-09-02 2024-08-29 115.700 0 +0
2024-08-30 2024-08-28 102.800 0 +0
2024-08-29 2024-08-27 106.200 0 +0
2024-08-28 2024-08-26 109.000 0 +0
2024-08-27 2024-08-23 107.500 0 +0
2024-08-26 2024-08-22 109.000 0 +0
2024-08-23 2024-08-21 107.700 0 +0
2024-08-22 2024-08-20 108.100 0 +0
2024-08-21 2024-08-19 108.700 0 +0
2024-08-20 2024-08-16 107.700 0 +0
2024-08-19 2024-08-15 102.400 0 +0
2024-08-16 2024-08-14 102.100 0 +0
2024-08-15 2024-08-13 103.400 0 +0
2024-08-14 2024-08-12 104.000 0 +0
2024-08-13 2024-08-09 106.200 0 +0
2024-08-12 2024-08-08 104.600 0 +0
2024-08-09 2024-08-07 106.000 0 +0
2024-08-08 2024-08-06 105.600 0 +0
2024-08-07 2024-08-05 106.800 0 +0
2024-08-06 2024-08-02 104.000 0 +0
2024-08-05 2024-08-01 109.200 0 +0
2024-08-02 2024-07-31 109.300 0 +0
2024-08-01 2024-07-30 106.400 0 +0
2024-07-31 2024-07-29 108.400 0 +0
2024-07-30 2024-07-26 107.600 0 +0
2024-07-29 2024-07-25 107.100 0 +0
2024-07-26 2024-07-24 113.300 0 +0
2024-07-25 2024-07-23 118.100 0 +0
2024-07-24 2024-07-22 121.300 0 +0
2024-07-23 2024-07-19 117.500 0 +0
2024-07-22 2024-07-18 119.400 0 +0
2024-07-19 2024-07-17 119.100 0 +0
2024-07-18 2024-07-16 117.500 0 +0
2024-07-17 2024-07-15 119.100 0 +0
2024-07-16 2024-07-12 121.800 0 +0
2024-07-15 2024-07-11 116.100 0 +0
2024-07-12 2024-07-10 114.900 0 +0
2024-07-11 2024-07-09 114.700 0 +0
2024-07-10 2024-07-08 117.000 0 +0
2024-07-09 2024-07-05 119.100 0 +0
2024-07-08 2024-07-04 119.700 0 +0
2024-07-05 2024-07-03 117.100 0 +0
2024-07-04 2024-07-02 112.200 0 +0
2024-07-03 2024-06-28 111.100 0 +0
2024-07-02 2024-06-27 113.700 0 +0
2024-06-28 2024-06-26 117.000 0 +0
2024-06-27 2024-06-25 116.800 0 +0
2024-06-26 2024-06-24 115.400 0 +0
2024-06-25 2024-06-21 116.200 0 +0
2024-06-24 2024-06-20 119.900 0 +0
2024-06-21 2024-06-19 121.400 0 +0
2024-06-20 2024-06-18 115.000 0 +0
2024-06-19 2024-06-17 116.800 0 +0
2024-06-18 2024-06-14 114.700 0 +0
2024-06-17 2024-06-13 116.700 0 +0
2024-06-14 2024-06-12 112.600 0 +0
2024-06-13 2024-06-11 115.300 0 +0
2024-06-12 2024-06-07 110.400 0 +0
2024-06-11 2024-06-06 112.700 0 +0
2024-06-07 2024-06-05 112.600 0 +0
2024-06-06 2024-06-04 113.500 0 +0
2024-06-05 2024-06-03 109.000 0 +0
2024-06-04 2024-05-31 105.100 0 +0
2024-06-03 2024-05-30 108.900 0 +0
2024-05-31 2024-05-29 112.700 0 +0
2024-05-30 2024-05-28 119.000 0 +0
2024-05-29 2024-05-27 118.700 0 +0
2024-05-28 2024-05-24 116.300 0 +0
2024-05-27 2024-05-23 119.500 0 +0
2024-05-24 2024-05-22 120.600 0 +0
2024-05-23 2024-05-21 121.400 0 +0
2024-05-22 2024-05-20 124.000 0 +0
2024-05-21 2024-05-17 125.000 0 +0
2024-05-20 2024-05-16 125.600 0 +0
2024-05-17 2024-05-14 121.900 0 +0
2024-05-16 2024-05-13 122.300 0 +0
2024-05-14 2024-05-10 118.600 0 +0
2024-05-13 2024-05-09 117.900 0 +0
2024-05-10 2024-05-08 113.500 0 +0
2024-05-09 2024-05-07 115.500 0 +0
2024-05-08 2024-05-06 120.300 0 +0
2024-05-07 2024-05-03 119.700 0 +0
2024-05-06 2024-05-02 119.100 0 +0
2024-05-03 2024-04-30 109.500 0 +0
2024-05-02 2024-04-29 111.400 0 +0
2024-04-30 2024-04-26 115.600 0 +0
2024-04-29 2024-04-25 111.500 0 +0
2024-04-26 2024-04-24 113.600 0 +0
2024-04-25 2024-04-23 108.600 0 +0
2024-04-24 2024-04-22 100.600 0 +0
2024-04-23 2024-04-19 95.300 0 +0
2024-04-22 2024-04-18 97.750 0 +0
2024-04-19 2024-04-17 97.550 0 +0
2024-04-18 2024-04-16 98.700 0 +0
2024-04-17 2024-04-15 101.600 0 +0
2024-04-16 2024-04-12 102.100 0 +0
2024-04-15 2024-04-11 104.500 0 +0
2024-04-12 2024-04-10 103.800 0 +0
2024-04-11 2024-04-09 99.700 0 +0
2024-04-10 2024-04-08 99.400 0 +0
2024-04-09 2024-04-05 100.400 0 +0
2024-04-08 2024-04-03 98.950 0 +0
2024-04-05 2024-04-02 101.400 0 +0
2024-04-03 2024-03-28 96.800 0 +0
2024-04-02 2024-03-27 91.100 0 +0
2024-03-28 2024-03-26 93.400 0 +0
2024-03-27 2024-03-25 93.300 0 +0
2024-03-26 2024-03-22 88.250 0 +0
2024-03-25 2024-03-21 92.300 0 +0
2024-03-22 2024-03-20 88.800 0 +0
2024-03-21 2024-03-19 89.200 0 +0
2024-03-20 2024-03-18 90.400 0 +0
2024-03-19 2024-03-15 89.400 0 +0
2024-03-18 2024-03-14 92.900 0 +0
2024-03-15 2024-03-13 94.350 0 +0
2024-03-14 2024-03-12 93.400 0 +0
2024-03-13 2024-03-11 89.200 0 +0
2024-03-12 2024-03-08 84.700 0 +0
2024-03-11 2024-03-07 85.400 0 +0
2024-03-08 2024-03-06 88.700 0 +0
2024-03-07 2024-03-05 86.350 0 +0
2024-03-06 2024-03-04 91.500 0 +0
2024-03-05 2024-03-01 88.400 0 +0
2024-03-04 2024-02-29 79.800 0 +0
2024-03-01 2024-02-28 78.350 0 +0
2024-02-29 2024-02-27 81.650 0 +0
2024-02-28 2024-02-26 81.150 0 +0
2024-02-27 2024-02-23 81.500 0 +0
2024-02-26 2024-02-22 79.750 0 +0
2024-02-23 2024-02-21 77.000 0 +0
2024-02-22 2024-02-20 73.400 0 +0
2024-02-21 2024-02-19 72.750 0 +0
2024-02-20 2024-02-16 74.650 0 +0
2024-02-19 2024-02-15 71.350 0 +0
2024-02-16 2024-02-14 71.100 0 +0
2024-02-15 2024-02-09 67.300 0 +0
2024-02-14 2024-02-07 68.250 0 +0
2024-02-08 2024-02-06 69.250 0 +0
2024-02-07 2024-02-05 65.050 0 +0
2024-02-06 2024-02-02 63.250 0 +0
2024-02-05 2024-02-01 64.100 0 +0
2024-02-02 2024-01-31 62.550 0 +0
2024-02-01 2024-01-30 65.400 0 +0
2024-01-31 2024-01-29 67.300 0 +0
2024-01-30 2024-01-26 66.700 0 +0
2024-01-29 2024-01-25 69.400 0 +0
2024-01-26 2024-01-24 70.300 0 +0
2024-01-25 2024-01-23 66.300 0 +0
2024-01-24 2024-01-22 65.400 0 +0
2024-01-23 2024-01-19 68.650 0 +0
2024-01-22 2024-01-18 69.800 0 +0
2024-01-19 2024-01-17 68.750 0 +0
2024-01-18 2024-01-16 73.900 0 +0
2024-01-17 2024-01-15 75.650 0 +0
2024-01-16 2024-01-12 75.250 0 +0
2024-01-15 2024-01-11 75.600 0 +0
2024-01-12 2024-01-10 71.750 0 +0
2024-01-11 2024-01-09 70.550 0 +0
2024-01-10 2024-01-08 73.950 0 +0
2024-01-09 2024-01-05 77.750 0 +0
2024-01-08 2024-01-04 77.500 0 +0
2024-01-05 2024-01-03 78.000 0 +0
2024-01-04 2024-01-02 79.400 0 +0
2024-01-03 2023-12-29 81.900 0 +0
2024-01-02 2023-12-28 82.350 0 +0
2023-12-29 2023-12-27 78.300 0 +0
2023-12-28 2023-12-22 76.600 0 +0
2023-12-27 2023-12-21 79.700 0 +0
2023-12-22 2023-12-20 78.800 0 +0
2023-12-21 2023-12-19 78.450 0 +0
2023-12-20 2023-12-18 83.150 0 +0
2023-12-19 2023-12-15 84.950 0 +0
2023-12-18 2023-12-14 81.750 0 +0
2023-12-15 2023-12-13 82.200 0 +0
2023-12-14 2023-12-12 84.600 0 +0
2023-12-13 2023-12-11 83.500 0 +0
2023-12-12 2023-12-08 86.650 0 +0
2023-12-11 2023-12-07 86.100 0 +0
2023-12-08 2023-12-06 86.400 0 +0
2023-12-07 2023-12-05 84.650 0 +0
2023-12-06 2023-12-04 86.450 0 +0
2023-12-05 2023-12-01 87.900 0 +0
2023-12-04 2023-11-30 90.600 0 +0
2023-12-01 2023-11-29 90.450 0 +0
2023-11-30 2023-11-28 103.000 0 +0
2023-11-29 2023-11-27 108.600 0 +0
2023-11-28 2023-11-24 109.100 0 +0
2023-11-27 2023-11-23 112.200 0 +0
2023-11-24 2023-11-22 111.400 0 +0
2023-11-23 2023-11-21 110.500 0 +0
2023-11-22 2023-11-20 109.000 0 +0
2023-11-21 2023-11-17 107.300 0 +0
2023-11-20 2023-11-16 111.700 0 +0
2023-11-17 2023-11-15 113.300 0 +0
2023-11-16 2023-11-14 108.300 0 +0
2023-11-15 2023-11-13 111.600 0 +0
2023-11-14 2023-11-10 110.700 0 +0
2023-11-13 2023-11-09 115.000 0 +0
2023-11-10 2023-11-08 115.000 0 +0
2023-11-09 2023-11-07 115.500 0 +0
2023-11-08 2023-11-06 117.200 0 +0
2023-11-07 2023-11-03 111.000 0 +0
2023-11-06 2023-11-02 108.000 0 +0
2023-11-03 2023-11-01 109.000 0 +0
2023-11-02 2023-10-31 110.600 0 +0
2023-11-01 2023-10-30 114.000 0 +0
2023-10-31 2023-10-27 113.000 0 +0
2023-10-30 2023-10-26 109.800 0 +0
2023-10-27 2023-10-25 109.600 0 +0
2023-10-26 2023-10-24 107.500 0 +0
2023-10-25 2023-10-20 107.800 0 +0
2023-10-24 2023-10-19 110.400 0 +0
2023-10-20 2023-10-18 113.700 0 +0
2023-10-19 2023-10-17 114.500 0 +0
2023-10-18 2023-10-16 113.700 0 +0
2023-10-17 2023-10-13 114.600 0 +0
2023-10-16 2023-10-12 118.400 0 +0
2023-10-13 2023-10-11 116.500 0 +0
2023-10-12 2023-10-10 112.300 0 +0
2023-10-11 2023-10-09 108.900 0 +0
2023-10-10 2023-10-06 108.300 0 +0
2023-10-09 2023-10-05 105.900 0 +0
2023-10-06 2023-10-04 106.900 0 +0
2023-10-05 2023-10-03 110.000 0 +0
2023-10-04 2023-09-29 114.600 0 +0
2023-10-03 2023-09-28 110.800 0 +0
2023-09-29 2023-09-27 114.800 0 +0
2023-09-28 2023-09-26 116.300 0 +0
2023-09-27 2023-09-25 117.200 0 +0
2023-09-26 2023-09-22 120.800 0 +0
2023-09-25 2023-09-21 116.300 0 +0
2023-09-22 2023-09-20 119.200 0 +0
2023-09-21 2023-09-19 121.700 0 +0
2023-09-20 2023-09-18 122.000 0 +0
2023-09-19 2023-09-15 124.300 0 +0
2023-09-18 2023-09-14 123.000 0 +0
2023-09-15 2023-09-13 123.100 0 +0
2023-09-14 2023-09-12 124.800 0 +0
2023-09-13 2023-09-11 125.700 0 +0
2023-09-12 2023-09-07 125.000 0 +0
2023-09-11 2023-09-06 128.300 0 +0
2023-09-07 2023-09-05 128.600 0 +0
2023-09-06 2023-09-04 132.700 0 +0
2023-09-05 2023-08-31 128.500 0 +0
2023-09-04 2023-08-30 134.200 0 +0
2023-08-31 2023-08-29 137.300 0 +0
2023-08-30 2023-08-28 134.700 0 +0
2023-08-29 2023-08-25 132.200 0 +0
2023-08-28 2023-08-24 140.000 0 +0
2023-08-25 2023-08-23 130.300 0 +0
2023-08-24 2023-08-22 129.200 0 +0
2023-08-23 2023-08-21 127.000 0 +0
2023-08-22 2023-08-18 129.900 0 +0
2023-08-21 2023-08-17 133.600 0 +0
2023-08-18 2023-08-16 132.400 0 +0
2023-08-17 2023-08-15 133.900 0 +0
2023-08-16 2023-08-14 135.400 0 +0
2023-08-15 2023-08-11 137.200 0 +0
2023-08-14 2023-08-10 141.000 0 +0
2023-08-11 2023-08-09 140.900 0 +0
2023-08-10 2023-08-08 140.100 0 +0
2023-08-09 2023-08-07 144.700 0 +0
2023-08-08 2023-08-04 144.000 0 +0
2023-08-07 2023-08-03 140.200 0 +0
2023-08-04 2023-08-02 140.700 0 +0
2023-08-03 2023-08-01 145.500 0 +0
2023-08-02 2023-07-31 146.300 0 +0
2023-08-01 2023-07-28 142.400 0 +0
2023-07-31 2023-07-27 136.600 0 +0
2023-07-28 2023-07-26 134.900 0 +0
2023-07-27 2023-07-25 134.800 0 +0
2023-07-26 2023-07-24 125.000 0 +0
2023-07-25 2023-07-21 128.200 0 +0
2023-07-24 2023-07-20 126.700 0 +0
2023-07-21 2023-07-19 127.700 0 +0
2023-07-20 2023-07-18 129.100 0 +0
2023-07-19 2023-07-14 132.500 0 +0
2023-07-18 2023-07-13 134.600 0 +0
2023-07-14 2023-07-12 127.300 0 +0
2023-07-13 2023-07-11 122.000 0 +0
2023-07-12 2023-07-10 121.100 0 +0
2023-07-11 2023-07-07 119.100 0 +0
2023-07-10 2023-07-06 120.600 0 +0
2023-07-07 2023-07-05 124.500 0 +0
2023-07-06 2023-07-04 127.600 0 +0
2023-07-05 2023-07-03 126.400 0 +0
2023-07-04 2023-06-30 122.300 0 +0
2023-07-03 2023-06-29 124.700 0 +0
2023-06-30 2023-06-28 127.100 0 +0
2023-06-29 2023-06-27 126.200 0 +0
2023-06-28 2023-06-26 124.000 0 +0
2023-06-27 2023-06-23 124.700 0 +0
2023-06-26 2023-06-21 127.600 0 +0
2023-06-23 2023-06-20 132.300 0 +0
2023-06-21 2023-06-19 137.000 0 +0
2023-06-20 2023-06-16 138.000 0 +0
2023-06-19 2023-06-15 137.200 0 +0
2023-06-16 2023-06-14 127.300 0 +0
2023-06-15 2023-06-13 128.000 0 +0
2023-06-14 2023-06-12 127.600 0 +0
2023-06-13 2023-06-09 127.100 0 +0
2023-06-12 2023-06-08 124.400 0 +0
2023-06-09 2023-06-07 123.500 0 +0
2023-06-08 2023-06-06 121.800 0 +0
2023-06-07 2023-06-05 121.600 0 +0
2023-06-06 2023-06-02 121.600 0 +0
2023-06-05 2023-06-01 112.800 0 +0
2023-06-02 2023-05-31 110.200 0 +0
2023-06-01 2023-05-30 116.400 0 +0
2023-05-31 2023-05-29 115.800 0 +0
2023-05-30 2023-05-25 126.000 0 +0
2023-05-29 2023-05-24 130.400 0 +0
2023-05-25 2023-05-23 132.800 0 +0
2023-05-24 2023-05-22 132.600 0 +0
2023-05-23 2023-05-19 128.600 0 +0
2023-05-22 2023-05-18 133.500 0 +0
2023-05-19 2023-05-17 133.000 0 +0
2023-05-18 2023-05-16 137.400 0 +0
2023-05-17 2023-05-15 136.300 0 +0
2023-05-16 2023-05-12 131.800 0 +0
2023-05-15 2023-05-11 128.500 0 +0
2023-05-12 2023-05-10 129.000 0 +0
2023-05-11 2023-05-09 130.300 0 +0
2023-05-10 2023-05-08 134.200 0 +0
2023-05-09 2023-05-05 135.600 0 +0
2023-05-08 2023-05-04 132.000 0 +0
2023-05-05 2023-05-03 131.300 0 +0
2023-05-04 2023-05-02 132.500 0 +0
2023-05-03 2023-04-28 133.000 0 +0
2023-05-02 2023-04-27 134.000 0 +0
2023-04-28 2023-04-26 133.100 0 +0
2023-04-27 2023-04-25 131.600 0 +0
2023-04-26 2023-04-24 137.600 0 +0
2023-04-25 2023-04-21 137.700 0 +0
2023-04-24 2023-04-20 140.400 0 +0
2023-04-21 2023-04-19 135.600 0 +0
2023-04-20 2023-04-18 135.300 0 +0
2023-04-19 2023-04-17 135.600 0 +0
2023-04-18 2023-04-14 129.500 0 +0
2023-04-17 2023-04-13 130.900 0 +0
2023-04-14 2023-04-12 131.000 0 +0
2023-04-13 2023-04-11 135.400 0 +0
2023-04-12 2023-04-06 133.800 0 +0
2023-04-11 2023-04-04 133.900 0 +0
2023-04-06 2023-04-03 140.000 0 +0
2023-04-04 2023-03-31 143.500 0 +0
2023-04-03 2023-03-30 142.000 0 +0
2023-03-31 2023-03-29 140.000 0 +0
2023-03-30 2023-03-28 134.600 0 +0
2023-03-29 2023-03-27 131.400 0 +0
2023-03-28 2023-03-24 140.200 0 +0
2023-03-27 2023-03-23 141.100 0 +0
2023-03-24 2023-03-22 130.300 0 +0
2023-03-23 2023-03-21 130.100 0 +0
2023-03-22 2023-03-20 128.900 0 +0
2023-03-21 2023-03-17 130.400 0 +0
2023-03-20 2023-03-16 126.300 0 +0
2023-03-17 2023-03-15 126.700 0 +0
2023-03-16 2023-03-14 125.400 0 +0
2023-03-15 2023-03-13 129.000 0 +0
2023-03-14 2023-03-10 127.400 0 +0
2023-03-13 2023-03-09 129.400 0 +0
2023-03-10 2023-03-08 131.900 0 +0
2023-03-09 2023-03-07 137.900 0 +0
2023-03-08 2023-03-06 142.900 0 +0
2023-03-07 2023-03-03 142.300 0 +0
2023-03-06 2023-03-02 141.300 0 +0
2023-03-03 2023-03-01 142.800 0 +0
2023-03-02 2023-02-28 136.100 0 +0
2023-03-01 2023-02-27 136.200 0 +0
2023-02-28 2023-02-24 134.400 0 +0
2023-02-27 2023-02-23 139.100 0 +0
2023-02-24 2023-02-22 140.000 0 +0
2023-02-23 2023-02-21 139.800 0 +0
2023-02-22 2023-02-20 145.800 0 +0
2023-02-21 2023-02-17 144.200 0 +0
2023-02-20 2023-02-16 148.300 0 +0
2023-02-17 2023-02-15 145.900 0 +0
2023-02-16 2023-02-14 147.700 0 +0
2023-02-15 2023-02-13 148.200 0 +0
2023-02-14 2023-02-10 148.100 0 +0
2023-02-13 2023-02-09 153.500 0 +0
2023-02-10 2023-02-08 153.100 0 +0
2023-02-09 2023-02-07 163.700 0 +0
2023-02-08 2023-02-06 164.100 0 +0
2023-02-07 2023-02-03 172.800 0 +0
2023-02-06 2023-02-02 176.600 0 +0
2023-02-03 2023-02-01 180.100 0 +0
2023-02-02 2023-01-31 174.600 0 +0
2023-02-01 2023-01-30 173.500 0 +0
2023-01-31 2023-01-27 174.900 0 +0
2023-01-30 2023-01-26 172.400 0 +0
2023-01-27 2023-01-20 168.100 0 +0
2023-01-26 2023-01-19 160.200 0 +0
2023-01-20 2023-01-18 163.600 0 +0
2023-01-19 2023-01-17 164.800 0 +0
2023-01-18 2023-01-16 165.600 0 +0
2023-01-17 2023-01-13 171.200 0 +0
2023-01-16 2023-01-12 173.000 0 +0
2023-01-13 2023-01-11 174.000 0 +0
2023-01-12 2023-01-10 178.500 0 +0
2023-01-11 2023-01-09 180.600 0 +0
2023-01-10 2023-01-06 182.700 0 +0
2023-01-09 2023-01-05 190.800 0 +0
2023-01-06 2023-01-04 181.300 0 +0
2023-01-05 2023-01-03 176.800 0 +0
2023-01-04 2022-12-30 174.700 0 +0
2023-01-03 2022-12-29 183.800 0 +0
2022-12-30 2022-12-28 184.200 0 +0
2022-12-29 2022-12-23 183.200 0 +0
2022-12-28 2022-12-22 186.200 0 +0
2022-12-23 2022-12-21 174.200 0 +0
2022-12-22 2022-12-20 175.500 0 +0
2022-12-21 2022-12-19 178.800 0 +0
2022-12-20 2022-12-16 175.900 0 +0
2022-12-19 2022-12-15 176.800 0 +0
2022-12-16 2022-12-14 182.800 0 +0
2022-12-15 2022-12-13 179.000 0 +0
2022-12-14 2022-12-12 175.400 0 +0
2022-12-13 2022-12-09 188.500 0 +0
2022-12-12 2022-12-08 178.300 0 +0
2022-12-09 2022-12-07 167.500 0 +0
2022-12-08 2022-12-06 173.800 0 +0
2022-12-07 2022-12-05 174.300 0 +0
2022-12-06 2022-12-02 168.000 0 +0
2022-12-05 2022-12-01 163.000 0 +0
2022-12-02 2022-11-30 163.600 0 +0
2022-12-01 2022-11-29 155.400 0 +0
2022-11-30 2022-11-28 139.400 0 +0
2022-11-29 2022-11-25 136.600 0 +0
2022-11-28 2022-11-24 138.900 0 +0
2022-11-25 2022-11-23 138.400 0 +0
2022-11-24 2022-11-22 139.900 0 +0
2022-11-23 2022-11-21 152.500 0 +0
2022-11-22 2022-11-18 160.400 0 +0
2022-11-21 2022-11-17 153.000 0 +0
2022-11-18 2022-11-16 162.300 0 +0
2022-11-17 2022-11-15 166.400 0 +0
2022-11-16 2022-11-14 156.500 0 +0
2022-11-15 2022-11-11 159.600 0 +0
2022-11-14 2022-11-10 141.900 0 +0
2022-11-11 2022-11-09 144.300 0 +0
2022-11-10 2022-11-08 148.800 0 +0
2022-11-09 2022-11-07 153.000 0 +0
2022-11-08 2022-11-04 149.500 0 +0
2022-11-07 2022-11-03 141.500 0 +0
2022-11-04 2022-11-02 146.700 0 +0
2022-11-03 2022-11-01 139.600 0 +0
2022-11-02 2022-10-31 124.800 0 +0
2022-11-01 2022-10-28 121.800 0 +0
2022-10-31 2022-10-27 131.800 0 +0
2022-10-28 2022-10-26 129.700 0 +0
2022-10-27 2022-10-25 123.500 0 +0
2022-10-26 2022-10-24 120.600 0 +0
2022-10-25 2022-10-21 141.600 0 +0
2022-10-24 2022-10-20 140.800 0 +0
2022-10-21 2022-10-19 144.500 0 +0
2022-10-20 2022-10-18 154.000 0 +0
2022-10-19 2022-10-17 149.700 0 +0
2022-10-18 2022-10-14 149.000 0 +0
2022-10-17 2022-10-13 146.000 0 +0
2022-10-14 2022-10-12 150.400 0 +0
2022-10-13 2022-10-11 151.400 0 +0
2022-10-12 2022-10-10 161.300 0 +0
2022-10-11 2022-10-07 172.900 0 +0
2022-10-10 2022-10-06 177.100 0 +0
2022-10-07 2022-10-05 174.900 0 +0
2022-10-06 2022-10-03 161.700 0 -800
2022-09-29 2022-09-27 174.200 800 -100 0.00% 139,360
2022-09-28 2022-09-26 167.500 900 -500 0.00% 150,750
2022-09-27 2022-09-23 160.300 1,400 -200 0.00% 224,420
2022-09-26 2022-09-22 164.900 1,600 -100 0.00% 263,840
2022-09-21 2022-09-19 169.400 1,700 -200 0.00% 287,980
2022-09-20 2022-09-16 171.900 1,900 -300 0.00% 326,610
2022-09-08 2022-09-06 173.400 2,200 -300 0.00% 381,480
2022-09-01 2022-08-30 185.000 2,500 -400 0.00% 462,500
2022-08-31 2022-08-29 186.700 2,900 -3,100 0.00% 541,430
2022-08-30 2022-08-26 181.900 6,000 -300 0.00% 1,091,400
2022-08-29 2022-08-25 177.300 6,300 -600 0.00% 1,116,990
2022-08-26 2022-08-24 164.100 6,900 +200 0.00% 1,132,290
2022-08-24 2022-08-22 171.100 6,700 -200 0.00% 1,146,370
2022-08-19 2022-08-17 170.000 6,900 -300 0.00% 1,173,000
2022-08-18 2022-08-16 164.500 7,200 +1,000 0.00% 1,184,400
2022-08-17 2022-08-15 180.900 6,200 -200 0.00% 1,121,580
2022-08-15 2022-08-11 176.400 6,400 -400 0.00% 1,128,960
2022-08-12 2022-08-10 169.600 6,800 +500 0.00% 1,153,280
2022-08-10 2022-08-08 179.600 6,300 +200 0.00% 1,131,480
2022-08-08 2022-08-04 183.800 6,100 -1,000 0.00% 1,121,180
2022-08-05 2022-08-03 177.100 7,100 +800 0.00% 1,257,410
2022-08-04 2022-08-02 176.200 6,300 +500 0.00% 1,110,060
2022-08-03 2022-08-01 180.000 5,800 +100 0.00% 1,044,000
2022-08-02 2022-07-29 176.300 5,700 +400 0.00% 1,004,910
2022-07-28 2022-07-26 190.700 5,300 -200 0.00% 1,010,710
2022-07-27 2022-07-25 188.200 5,500 +200 0.00% 1,035,100
2022-07-22 2022-07-20 194.700 5,300 -300 0.00% 1,031,910
2022-07-20 2022-07-18 189.700 5,600 -700 0.00% 1,062,320
2022-07-19 2022-07-15 179.200 6,300 +200 0.00% 1,128,960
2022-07-18 2022-07-14 182.500 6,100 +600 0.00% 1,113,250
2022-07-13 2022-07-11 181.600 5,500 +300 0.00% 998,800
2022-07-08 2022-07-06 195.900 5,200 +400 0.00% 1,018,680
2022-07-07 2022-07-05 197.700 4,800 +1,000 0.00% 948,960
2022-07-05 2022-06-30 194.200 3,800 -1,100 0.00% 737,960
2022-06-29 2022-06-27 205.000 4,900 -1,000 0.00% 1,004,500
2022-06-28 2022-06-24 198.100 5,900 -1,400 0.00% 1,168,790
2022-06-24 2022-06-22 191.600 7,300 +1,400 0.00% 1,398,680
2022-06-21 2022-06-17 199.100 5,900 -200 0.00% 1,174,690
2022-06-20 2022-06-16 189.200 6,100 +1,200 0.00% 1,154,120
2022-06-17 2022-06-15 197.000 4,900 -1,000 0.00% 965,300
2022-06-16 2022-06-14 194.400 5,900 -200 0.00% 1,146,960
2022-06-15 2022-06-13 188.200 6,100 +1,300 0.00% 1,148,020
2022-06-10 2022-06-08 208.200 4,800 -200 0.00% 999,360
2022-06-08 2022-06-06 198.100 5,000 -1,200 0.00% 990,500
2022-06-06 2022-06-01 182.500 6,200 +1,000 0.00% 1,131,500
2022-06-01 2022-05-30 175.100 5,200 -1,200 0.00% 910,520
2022-05-31 2022-05-27 163.900 6,400 -1,000 0.00% 1,048,960
2022-05-27 2022-05-25 159.700 7,400 +1,700 0.00% 1,181,780
2022-05-25 2022-05-23 167.700 5,700 +1,000 0.00% 955,890
2022-05-24 2022-05-20 173.000 4,700 -1,000 0.00% 813,100
2022-05-20 2022-05-18 172.000 5,700 -500 0.00% 980,400
2022-05-19 2022-05-17 173.700 6,200 -600 0.00% 1,076,940
2022-05-17 2022-05-13 167.600 6,800 -200 0.00% 1,139,680
2022-05-16 2022-05-12 157.000 7,000 -200 0.00% 1,099,000
2022-05-13 2022-05-11 161.400 7,200 -200 0.00% 1,162,080
2022-05-12 2022-05-10 151.800 7,400 +1,100 0.00% 1,123,320
2022-05-11 2022-05-06 157.000 6,300 +300 0.00% 989,100
2022-05-06 2022-05-04 164.500 6,000 +600 0.00% 987,000
2022-05-05 2022-05-03 172.400 5,400 +300 0.00% 930,960
2022-05-04 2022-04-29 172.000 5,100 -1,000 0.00% 877,200
2022-04-28 2022-04-26 145.300 6,100 -100 0.00% 886,330
2022-04-21 2022-04-19 146.000 6,200 +100 0.00% 905,200
2022-04-19 2022-04-13 154.100 6,100 +1,000 0.00% 940,010
2022-04-12 2022-04-08 156.500 5,100 +200 0.00% 798,150
2022-04-07 2022-04-04 167.000 4,900 -200 0.00% 818,300
2022-03-31 2022-03-29 159.300 5,100 -200 0.00% 812,430
2022-03-30 2022-03-28 150.600 5,300 -2,000 0.00% 798,180
2022-03-29 2022-03-25 135.000 7,300 +1,000 0.00% 985,500
2022-03-28 2022-03-24 147.000 6,300 +1,000 0.00% 926,100
2022-03-25 2022-03-23 156.200 5,300 -400 0.00% 827,860
2022-03-24 2022-03-22 153.000 5,700 -20,100 0.00% 872,100
2022-03-21 2022-03-17 157.200 25,800 +20,200 0.00% 4,055,760
2022-03-18 2022-03-16 140.000 5,600 -1,300 0.00% 784,000
2022-03-17 2022-03-15 106.000 6,900 +400 0.00% 731,400
2022-03-16 2022-03-14 112.600 6,500 +1,200 0.00% 731,900
2022-03-15 2022-03-11 135.400 5,300 +600 0.00% 717,620
2022-03-14 2022-03-10 144.200 4,700 +400 0.00% 677,740
2022-03-09 2022-03-07 146.200 4,300 -21,700 0.00% 628,660
2022-03-04 2022-03-02 176.400 26,000 -400 0.00% 4,586,400
2022-03-02 2022-02-28 172.200 26,400 +200 0.00% 4,546,080
2022-02-25 2022-02-23 176.600 26,200 -200 0.00% 4,626,920
2022-02-24 2022-02-22 171.300 26,400 +500 0.00% 4,522,320
2022-02-23 2022-02-21 180.500 25,900 +500 0.00% 4,674,950
2022-02-22 2022-02-18 188.000 25,400 +400 0.00% 4,775,200
2022-02-21 2022-02-17 220.800 25,000 -100 0.00% 5,520,000
2022-02-17 2022-02-15 214.000 25,100 +3,000 0.00% 5,371,400
2022-02-16 2022-02-14 219.600 22,100 +19,000 0.00% 4,853,160
2022-02-11 2022-02-09 229.200 3,100 -100 0.00% 710,520
2022-02-10 2022-02-08 221.000 3,200 +100 0.00% 707,200
2022-02-04 2022-01-27 209.400 3,100 +100 0.00% 649,140
2022-01-24 2022-01-20 238.000 3,000 -100 0.00% 714,000
2022-01-07 2022-01-05 195.100 3,100 +100 0.00% 604,810
2022-01-03 2021-12-29 216.000 3,000 -100 0.00% 648,000
2021-12-20 2021-12-16 238.400 3,100 +100 0.00% 739,040
2021-12-09 2021-12-07 245.800 3,000 -100 0.00% 737,400
2021-12-07 2021-12-03 241.200 3,100 +100 0.00% 747,720
2021-12-02 2021-11-30 238.000 3,000 +100 0.00% 714,000
2021-12-01 2021-11-29 245.000 2,900 +200 0.00% 710,500
2021-11-30 2021-11-26 263.600 2,700 +300 0.00% 711,720
2021-11-23 2021-11-19 280.800 2,400 +100 0.00% 673,920
2021-11-22 2021-11-18 285.400 2,300 +200 0.00% 656,420
2021-11-15 2021-11-11 282.400 2,100 -200 0.00% 593,040
2021-11-12 2021-11-10 277.400 2,300 +200 0.00% 638,020
2021-11-05 2021-11-03 277.000 2,100 -100 0.00% 581,700
2021-11-04 2021-11-02 271.000 2,200 -200 0.00% 596,200
2021-11-02 2021-10-29 269.600 2,400 +200 0.00% 647,040
2021-10-29 2021-10-27 268.600 2,200 +100 0.00% 590,920
2021-10-25 2021-10-21 288.400 2,100 -500 0.00% 605,640
2021-10-19 2021-10-15 280.800 2,600 -100 0.00% 730,080
2021-10-15 2021-10-11 277.400 2,700 -300 0.00% 748,980
2021-10-11 2021-10-07 250.800 3,000 -200 0.00% 752,400
2021-10-06 2021-10-04 236.800 3,200 +200 0.00% 757,760
2021-09-30 2021-09-28 251.800 3,000 -200 0.00% 755,400
2021-09-28 2021-09-24 244.600 3,200 -200 0.00% 782,720
2021-09-24 2021-09-21 230.600 3,400 +200 0.00% 784,040
2021-09-21 2021-09-17 240.800 3,200 -2,000 0.00% 770,560
2021-09-16 2021-09-14 245.000 5,200 +2,000 0.00% 1,274,000
2021-09-09 2021-09-07 257.400 3,200 -1,000 0.00% 823,680
2021-09-07 2021-09-03 244.800 4,200 +1,200 0.00% 1,028,160
2021-09-06 2021-09-02 253.600 3,000 -300 0.00% 760,800
2021-09-03 2021-09-01 253.400 3,300 -500 0.00% 836,220
2021-09-02 2021-08-31 249.000 3,800 -100 0.00% 946,200
2021-08-12 2021-08-10 239.000 3,900 -400 0.00% 932,100
2021-08-11 2021-08-09 220.400 4,300 -600 0.00% 947,720
2021-08-05 2021-08-03 211.600 4,900 +100 0.00% 1,036,840
2021-08-04 2021-08-02 216.000 4,800 +100 0.00% 1,036,800
2021-08-03 2021-07-30 215.000 4,700 +400 0.00% 1,010,500
2021-08-02 2021-07-29 228.400 4,300 -700 0.00% 982,120
2021-07-30 2021-07-28 208.600 5,000 +700 0.00% 1,043,000
2021-07-29 2021-07-27 194.000 4,300 +600 0.00% 834,200
2021-07-28 2021-07-26 235.600 3,700 +900 0.00% 871,720
2021-07-23 2021-07-21 270.200 2,800 +200 0.00% 756,560
2021-07-21 2021-07-19 276.200 2,600 +500 0.00% 718,120
2021-07-15 2021-07-13 295.000 2,100 -400 0.00% 619,500
2021-07-13 2021-07-09 279.200 2,500 +200 0.00% 698,000
2021-07-12 2021-07-08 267.600 2,300 +200 0.00% 615,480
2021-07-08 2021-07-06 289.800 2,100 +100 0.00% 608,580
2021-07-07 2021-07-05 287.000 2,000 +200 0.00% 574,000
2021-07-05 2021-06-30 320.400 1,800 -100 0.00% 576,720
2021-06-03 2021-06-01 313.000 1,900 -200 0.00% 594,700
2021-06-02 2021-05-31 294.000 2,100 -200 0.00% 617,400
2021-06-01 2021-05-28 265.200 2,300 +200 0.00% 609,960
2021-05-28 2021-05-26 279.600 2,100 -200 0.00% 587,160
2021-05-21 2021-05-18 260.000 2,300 -200 0.00% 598,000
2021-05-17 2021-05-13 251.600 2,500 -100 0.00% 629,000
2021-05-13 2021-05-11 249.000 2,600 +500 0.00% 647,400
2021-05-10 2021-05-06 285.800 2,100 +200 0.00% 600,180
2021-05-07 2021-05-05 287.000 1,900 -400 0.00% 545,300
2021-05-06 2021-05-04 291.800 2,300 +400 0.00% 671,140
2021-05-04 2021-04-30 298.000 1,900 +200 0.00% 566,200
2021-04-29 2021-04-27 313.000 1,700 -200 0.00% 532,100
2021-04-28 2021-04-26 305.000 1,900 -100 0.00% 579,500
2021-04-27 2021-04-23 306.400 2,000 -100 0.00% 612,800
2021-04-15 2021-04-13 276.000 2,100 +200 0.00% 579,600
2021-04-09 2021-04-07 318.000 1,900 -200 0.00% 604,200
2021-04-08 2021-04-01 325.800 2,100 -400 0.00% 684,180
2021-04-01 2021-03-30 293.600 2,500 -200 0.00% 734,000
2021-03-31 2021-03-29 280.400 2,700 -14,800 0.00% 757,080
2021-03-30 2021-03-26 302.000 17,500 -200 0.00% 5,285,000
2021-03-29 2021-03-25 287.400 17,700 +200 0.00% 5,086,980
2021-03-26 2021-03-24 292.000 17,500 +15,800 0.00% 5,110,000
2021-03-25 2021-03-23 303.800 1,700 +300 0.00% 516,460
2021-03-17 2021-03-15 317.200 1,400 +100 0.00% 444,080
2021-03-09 2021-03-05 337.000 1,300 +300 0.00% 438,100
2021-02-25 2021-02-23 392.800 1,000 +100 0.00% 392,800
2021-02-24 2021-02-22 400.200 900 -200 0.00% 360,180
2021-02-18 2021-02-16 439.200 1,100 -1,000 0.00% 483,120
2021-02-17 2021-02-11 445.000 2,100 +600 0.00% 934,500
2021-02-05 2021-02-03 414.200 1,500 -200 0.00% 621,300
2021-02-02 2021-01-29 355.800 1,700 +300 0.00% 604,860
2021-02-01 2021-01-28 355.600 1,400 +100 0.00% 497,840
2021-01-28 2021-01-26 378.600 1,300 +100 0.00% 492,180
2021-01-27 2021-01-25 399.800 1,200 -100 0.00% 479,760
2021-01-25 2021-01-21 375.200 1,300 +100 0.00% 487,760
2021-01-21 2021-01-19 341.000 1,200 -4,600 0.00% 409,200
2021-01-20 2021-01-18 325.000 5,800 -300 0.00% 1,885,000
2021-01-19 2021-01-15 307.600 6,100 -200 0.00% 1,876,360
2021-01-18 2021-01-14 313.200 6,300 +500 0.00% 1,973,160
2021-01-11 2021-01-07 308.000 5,800 -500 0.00% 1,786,400
2021-01-08 2021-01-06 310.000 6,300 -2,500 0.00% 1,953,000
2021-01-06 2021-01-04 292.600 8,800 -1,500 0.00% 2,574,880
2020-12-29 2020-12-24 279.200 10,300 -1,100 0.00% 2,875,760
2020-12-17 2020-12-15 274.200 11,400 +200 0.00% 3,125,880
2020-12-15 2020-12-11 293.800 11,200 -100 0.00% 3,290,560
2020-12-08 2020-12-04 288.600 11,300 -1,900 0.00% 3,261,180
2020-12-07 2020-12-03 275.800 13,200 +1,300 0.00% 3,640,560
2020-12-04 2020-12-02 277.800 11,900 +300 0.00% 3,305,820
2020-12-03 2020-12-01 289.200 11,600 +1,400 0.00% 3,354,720
2020-12-02 2020-11-30 290.000 10,200 +4,000 0.00% 2,958,000
2020-12-01 2020-11-27 312.000 6,200 -2,000 0.00% 1,934,400
2020-11-27 2020-11-25 293.600 8,200 +1,000 0.00% 2,407,520
2020-11-26 2020-11-24 303.400 7,200 +1,000 0.00% 2,184,480
2020-11-19 2020-11-17 303.000 6,200 -100 0.00% 1,878,600
2020-11-18 2020-11-16 318.400 6,300 -200 0.00% 2,005,920
2020-11-13 2020-11-11 271.000 6,500 +100 0.00% 1,761,500
2020-11-12 2020-11-10 300.000 6,400 -1,200 0.00% 1,920,000
2020-11-11 2020-11-09 335.200 7,600 +2,000 0.00% 2,547,520
2020-11-10 2020-11-06 326.800 5,600 +3,000 0.00% 1,830,080
2020-11-09 2020-11-05 329.600 2,600 +1,000 0.00% 856,960
2020-11-06 2020-11-04 313.800 1,600 -1,000 0.00% 502,080
2020-11-04 2020-11-02 294.600 2,600 +1,000 0.00% 765,960
2020-11-03 2020-10-30 288.200 1,600 -3,000 0.00% 461,120
2020-11-02 2020-10-29 297.200 4,600 +2,000 0.00% 1,367,120
2020-10-30 2020-10-28 280.000 2,600 -2,900 0.00% 728,000
2020-10-21 2020-10-19 259.000 5,500 +2,000 0.00% 1,424,500
2020-10-16 2020-10-14 278.400 3,500 -200 0.00% 974,400
2020-10-14 2020-10-09 270.000 3,700 -3,300 0.00% 999,000
2020-10-12 2020-10-08 266.800 7,000 +3,000 0.00% 1,867,600
2020-10-09 2020-10-07 267.800 4,000 -1,000 0.00% 1,071,200
2020-10-08 2020-10-06 258.000 5,000 -1,100 0.00% 1,290,000
2020-09-28 2020-09-24 238.600 6,100 +2,000 0.00% 1,455,460
2020-09-25 2020-09-23 250.000 4,100 -2,000 0.00% 1,025,000
2020-09-24 2020-09-22 242.600 6,100 -1,000 0.00% 1,479,860
2020-09-23 2020-09-21 241.600 7,100 +100 0.00% 1,715,360
2020-09-21 2020-09-17 240.800 7,000 +1,800 0.00% 1,685,600
2020-09-15 2020-09-11 242.800 5,200 +200 0.00% 1,262,560
2020-09-08 2020-09-04 261.800 5,000 +1,400 0.00% 1,309,000
2020-09-07 2020-09-03 262.600 3,600 +100 0.00% 945,360
2020-09-04 2020-09-02 272.800 3,500 +500 0.00% 954,800
2020-09-03 2020-09-01 264.600 3,000 -1,000 0.00% 793,800
2020-09-02 2020-08-31 255.600 4,000 +1,200 0.00% 1,022,400
2020-09-01 2020-08-28 265.200 2,800 -300 0.00% 742,560
2020-08-27 2020-08-25 257.600 3,100 +2,400 0.00% 798,560
2020-08-26 2020-08-24 265.800 700 -700 0.00% 186,060
2020-08-24 2020-08-20 234.600 1,400 -400 0.00% 328,440
2020-08-19 2020-08-17 218.200 1,800 -6,000 0.00% 392,760
2020-08-18 2020-08-14 219.800 7,800 -500 0.00% 1,714,440
2020-08-17 2020-08-13 211.400 8,300 -1,000 0.00% 1,754,620
2020-08-14 2020-08-12 213.800 9,300 +7,700 0.00% 1,988,340
2020-08-13 2020-08-11 218.400 1,600 +400 0.00% 349,440
2020-08-12 2020-08-10 223.000 1,200 -200 0.00% 267,600
2020-08-11 2020-08-07 222.400 1,400 +200 0.00% 311,360
2020-08-10 2020-08-06 221.200 1,200 -900 0.00% 265,440
2020-08-06 2020-08-04 218.000 2,100 +600 0.00% 457,800
2020-08-05 2020-08-03 200.600 1,500 -7,500 0.00% 300,900
2020-08-04 2020-07-31 191.900 9,000 -2,000 0.00% 1,727,100
2020-08-03 2020-07-30 195.000 11,000 -1,000 0.00% 2,145,000
2020-07-31 2020-07-29 193.000 12,000 +5,700 0.00% 2,316,000
2020-07-30 2020-07-28 191.000 6,300 +3,000 0.00% 1,203,300
2020-07-29 2020-07-27 185.000 3,300 +300 0.00% 610,500
2020-07-28 2020-07-24 190.700 3,000 +1,000 0.00% 572,100
2020-07-27 2020-07-23 199.000 2,000 -1,000 0.00% 398,000
2020-07-24 2020-07-22 192.200 3,000 +2,000 0.00% 576,600
2020-07-23 2020-07-21 205.000 1,000 -500 0.00% 205,000
2020-07-22 2020-07-20 188.400 1,500 -1,000 0.00% 282,600
2020-07-21 2020-07-17 191.100 2,500 +1,400 0.00% 477,750
2020-07-20 2020-07-16 185.100 1,100 +500 0.00% 203,610
2020-07-16 2020-07-14 197.100 600 -500 0.00% 118,260
2020-07-13 2020-07-09 209.800 1,100 -400 0.00% 230,780
2020-07-10 2020-07-08 199.800 1,500 -2,000 0.00% 299,700
2020-07-09 2020-07-07 185.000 3,500 +800 0.00% 647,500
2020-07-08 2020-07-06 191.000 2,700 +300 0.00% 515,700
2020-07-06 2020-07-02 179.400 2,400 -1,400 0.00% 430,560
2020-07-02 2020-06-29 171.700 3,800 +400 0.00% 652,460
2020-06-30 2020-06-26 174.700 3,400 +1,000 0.00% 593,980
2020-06-29 2020-06-24 178.400 2,400 -1,000 0.00% 428,160
2020-06-26 2020-06-23 176.800 3,400 -1,000 0.00% 601,120
2020-06-23 2020-06-19 174.000 4,400 +1,000 0.00% 765,600
2020-06-22 2020-06-18 172.500 3,400 -2,000 0.00% 586,500
2020-06-19 2020-06-17 172.400 5,400 +3,000 0.00% 930,960
2020-06-18 2020-06-16 172.000 2,400 -1,000 0.00% 412,800
2020-06-17 2020-06-15 159.500 3,400 -200 0.00% 542,300
2020-06-16 2020-06-12 165.600 3,600 -2,000 0.00% 596,160
2020-06-15 2020-06-11 165.000 5,600 -1,000 0.00% 924,000
2020-06-10 2020-06-08 154.800 6,600 +2,000 0.00% 1,021,680
2020-06-09 2020-06-05 159.000 4,600 +4,200 0.00% 731,400
2020-06-08 2020-06-04 164.200 400 -1,800 0.00% 65,680
2020-06-04 2020-06-02 147.100 2,200 +2,000 0.00% 323,620
2020-06-03 2020-06-01 150.000 200 +200 0.00% 30,000
2020-06-02 2020-05-29 146.700 0 -2,000
2020-06-01 2020-05-28 137.000 2,000 +1,000 0.00% 274,000
2020-05-29 2020-05-27 135.300 1,000 +1,000 0.00% 135,300
2020-05-28 2020-05-26 138.900 0 -10,000
2020-05-27 2020-05-25 125.800 10,000 +10,000 0.00% 1,258,000
2020-05-26 2020-05-22 118.500 0 -200
2020-05-21 2020-05-19 125.800 200 -400 0.00% 25,160
2020-05-20 2020-05-18 121.900 600 -500 0.00% 73,140
2020-05-19 2020-05-15 119.400 1,100 +500 0.00% 131,340
2020-05-15 2020-05-13 118.100 600 -1,000 0.00% 70,860
2020-05-08 2020-05-06 108.000 1,600 -1,000 0.00% 172,800
2020-05-04 2020-04-28 101.000 2,600 -100 0.00% 262,600
2020-04-23 2020-04-21 98.550 2,700 +500 0.00% 266,085
2020-03-24 2020-03-20 84.000 2,200 +500 0.00% 184,800
2020-03-23 2020-03-19 72.400 1,700 -200 0.00% 123,080
2020-03-20 2020-03-18 75.550 1,900 +200 0.00% 143,545
2020-03-04 2020-03-02 99.300 1,700 +500 0.00% 168,810
2020-02-24 2020-02-20 103.300 1,200 -100 0.00% 123,960
2020-02-14 2020-02-12 103.000 1,300 -200 0.00% 133,900
2020-02-13 2020-02-11 99.200 1,500 -2,400 0.00% 148,800
2020-02-12 2020-02-10 95.800 3,900 +700 0.00% 373,620
2020-02-10 2020-02-06 101.700 3,200 +1,000 0.00% 325,440
2020-02-07 2020-02-05 99.500 2,200 -400 0.00% 218,900
2020-02-06 2020-02-04 101.000 2,600 +1,100 0.00% 262,600
2020-02-05 2020-02-03 99.500 1,500 +500 0.00% 149,250
2020-02-04 2020-01-31 99.300 1,000 -300 0.00% 99,300
2020-02-03 2020-01-30 96.850 1,300 -1,700 0.00% 125,905
2020-01-22 2020-01-20 110.600 3,000 +1,000 0.00% 331,800
2020-01-21 2020-01-17 111.900 2,000 +1,000 0.00% 223,800
2020-01-13 2020-01-09 108.400 1,000 -500 0.00% 108,400
2020-01-09 2020-01-07 110.400 1,500 +1,500 0.00% 165,600
2019-12-27 2019-12-20 102.000 0 -800
2019-12-19 2019-12-17 104.500 800 +800 0.00% 83,600
2019-12-04 2019-12-02 104.700 0 -400
2019-12-03 2019-11-29 103.200 400 -1,400 0.00% 41,280
2019-12-02 2019-11-28 106.500 1,800 -400 0.00% 191,700
2019-11-29 2019-11-27 104.200 2,200 -400 0.00% 229,240
2019-11-27 2019-11-25 98.300 2,600 +900 0.00% 255,580
2019-11-26 2019-11-22 98.050 1,700 +1,700 0.00% 166,685
2019-11-12 2019-11-08 94.600 0 -1,000
2019-11-08 2019-11-06 96.600 1,000 -200 0.00% 96,600
2019-11-05 2019-11-01 93.800 1,200 +200 0.00% 112,560
2019-11-04 2019-10-31 93.650 1,000 +1,000 0.00% 93,650
2019-10-24 2019-10-22 90.550 0 -2,000
2019-10-23 2019-10-21 96.750 2,000 +500 0.00% 193,500
2019-10-21 2019-10-17 90.900 1,500 +1,000 0.00% 136,350
2019-10-18 2019-10-16 90.450 500 -500 0.00% 45,225
2019-10-17 2019-10-15 90.750 1,000 +500 0.00% 90,750
2019-10-15 2019-10-11 88.450 500 -500 0.00% 44,225
2019-10-14 2019-10-10 91.150 1,000 -500 0.00% 91,150
2019-10-11 2019-10-09 89.450 1,500 -500 0.00% 134,175
2019-09-25 2019-09-23 76.050 2,000 +2,000 0.00% 152,100
2019-07-05 2019-07-03 68.800 0 -3,500
2019-07-04 2019-07-02 69.250 3,500 +2,000 0.00% 242,375
2019-07-03 2019-06-28 68.500 1,500 +1,500 0.00% 102,750
2019-03-15 2019-03-13 49.800 0 -200
2019-03-14 2019-03-12 52.350 200 +200 0.00% 10,470
2019-03-13 2019-03-11 58.900 0 -600
2019-03-12 2019-03-08 56.850 600 +600 0.00% 34,110
2019-02-25 2019-02-21 58.550 0 -600
2019-02-21 2019-02-19 56.000 600 +600 0.00% 33,600
2019-02-19 2019-02-15 58.400 0 -2,000
2019-02-18 2019-02-14 61.000 2,000 +2,000 0.00% 122,000
2018-12-05 2018-12-03 55.500 0 -1,000
2018-11-27 2018-11-23 53.850 1,000 +1,000 0.00% 53,850
2018-09-24 2018-09-20 72.650 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top