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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.840 0 +0
2025-10-13 2025-10-09 0.940 0 +0
2025-10-10 2025-10-08 0.900 0 +0
2025-10-09 2025-10-06 0.920 0 +0
2025-10-08 2025-10-03 0.920 0 +0
2025-10-06 2025-10-02 0.930 0 +0
2025-10-03 2025-09-30 0.910 0 +0
2025-10-02 2025-09-29 0.930 0 +0
2025-09-30 2025-09-26 0.910 0 +0
2025-09-29 2025-09-25 0.910 0 +0
2025-09-26 2025-09-24 0.920 0 +0
2025-09-25 2025-09-23 0.890 0 +0
2025-09-24 2025-09-22 0.900 0 +0
2025-09-23 2025-09-19 0.920 0 +0
2025-09-22 2025-09-18 0.900 0 +0
2025-09-19 2025-09-17 0.920 0 +0
2025-09-18 2025-09-16 0.910 0 +0
2025-09-17 2025-09-15 0.990 0 +0
2025-09-16 2025-09-12 1.020 0 +0
2025-09-15 2025-09-11 1.020 0 +0
2025-09-12 2025-09-10 1.000 0 +0
2025-09-11 2025-09-09 0.960 0 +0
2025-09-10 2025-09-08 0.930 0 +0
2025-09-09 2025-09-05 0.990 0 +0
2025-09-08 2025-09-04 0.920 0 +0
2025-09-05 2025-09-03 0.990 0 +0
2025-09-04 2025-09-02 1.000 0 +0
2025-09-03 2025-09-01 0.990 0 +0
2025-09-02 2025-08-29 0.970 0 +0
2025-09-01 2025-08-28 1.010 0 +0
2025-08-29 2025-08-27 1.050 0 +0
2025-08-28 2025-08-26 1.060 0 +0
2025-08-27 2025-08-25 1.120 0 +0
2025-08-26 2025-08-22 1.110 0 +0
2025-08-25 2025-08-21 1.160 0 +0
2025-08-22 2025-08-20 1.050 0 +0
2025-08-21 2025-08-19 0.890 0 +0
2025-08-20 2025-08-18 0.920 0 +0
2025-08-19 2025-08-15 0.920 0 +0
2025-08-18 2025-08-14 0.940 0 +0
2025-08-15 2025-08-13 1.010 0 +0
2025-08-14 2025-08-12 0.980 0 +0
2025-08-13 2025-08-11 0.960 0 +0
2025-08-12 2025-08-08 0.830 0 +0
2025-08-11 2025-08-07 0.830 0 +0
2025-08-08 2025-08-06 0.790 0 +0
2025-08-07 2025-08-05 0.750 0 +0
2025-08-06 2025-08-04 0.720 0 +0
2025-08-05 2025-08-01 0.700 0 +0
2025-08-04 2025-07-31 0.830 0 +0
2025-08-01 2025-07-30 0.910 0 +0
2025-07-31 2025-07-29 0.980 0 +0
2025-07-30 2025-07-28 1.010 0 +0
2025-07-29 2025-07-25 1.030 0 +0
2025-07-28 2025-07-24 0.880 0 +0
2025-07-25 2025-07-23 0.920 0 +0
2025-07-24 2025-07-22 0.920 0 +0
2025-07-23 2025-07-21 0.840 0 +0
2025-07-22 2025-07-18 0.810 0 +0
2025-07-21 2025-07-17 0.860 0 +0
2025-07-18 2025-07-16 0.890 0 +0
2025-07-17 2025-07-15 0.890 0 +0
2025-07-16 2025-07-14 0.860 0 +0
2025-07-15 2025-07-11 0.820 0 +0
2025-07-14 2025-07-10 0.710 0 +0
2025-07-11 2025-07-09 0.930 0 +0
2025-07-10 2025-07-08 0.940 0 +0
2025-07-09 2025-07-07 0.940 0 +0
2025-07-08 2025-07-04 0.980 0 +0
2025-07-07 2025-07-03 1.000 0 +0
2025-07-04 2025-07-02 1.000 0 +0
2025-07-03 2025-06-30 1.020 0 +0
2025-07-02 2025-06-27 0.920 0 +0
2025-06-30 2025-06-26 0.900 0 +0
2025-06-27 2025-06-25 0.940 0 +0
2025-06-26 2025-06-24 0.880 0 +0
2025-06-25 2025-06-23 0.880 0 +0
2025-06-24 2025-06-20 0.860 0 +0
2025-06-23 2025-06-19 0.860 0 +0
2025-06-20 2025-06-18 0.940 0 +0
2025-06-19 2025-06-17 0.880 0 +0
2025-06-18 2025-06-16 0.900 0 +0
2025-06-17 2025-06-13 0.940 0 +0
2025-06-16 2025-06-12 0.940 0 +0
2025-06-13 2025-06-11 0.960 0 +0
2025-06-12 2025-06-10 1.000 0 +0
2025-06-11 2025-06-09 1.000 0 +0
2025-06-10 2025-06-06 1.040 0 +0
2025-06-09 2025-06-05 1.000 0 +0
2025-06-06 2025-06-04 1.020 0 +0
2025-06-05 2025-06-03 1.000 0 +0
2025-06-04 2025-06-02 0.980 0 +0
2025-06-03 2025-05-30 0.980 0 +0
2025-06-02 2025-05-29 1.020 0 +0
2025-05-30 2025-05-28 1.020 0 +0
2025-05-29 2025-05-27 1.000 0 +0
2025-05-28 2025-05-26 1.040 0 +0
2025-05-27 2025-05-23 1.020 0 +0
2025-05-26 2025-05-22 1.060 0 +0
2025-05-23 2025-05-21 1.060 0 +0
2025-05-22 2025-05-20 0.980 0 +0
2025-05-21 2025-05-19 1.000 0 +0
2025-05-20 2025-05-16 1.040 0 +0
2025-05-19 2025-05-15 1.020 0 +0
2025-05-16 2025-05-14 0.940 0 +0
2025-05-15 2025-05-13 0.960 0 +0
2025-05-14 2025-05-12 0.880 0 +0
2025-05-13 2025-05-09 0.760 0 +0
2025-05-12 2025-05-08 0.760 0 +0
2025-05-09 2025-05-07 0.760 0 +0
2025-05-08 2025-05-06 0.720 0 +0
2025-05-07 2025-05-02 0.760 0 +0
2025-05-06 2025-04-30 0.740 0 +0
2025-05-02 2025-04-29 0.700 0 +0
2025-04-30 2025-04-28 0.680 0 +0
2025-04-29 2025-04-25 0.660 0 +0
2025-04-28 2025-04-24 0.800 0 +0
2025-04-25 2025-04-23 0.800 0 +0
2025-04-24 2025-04-22 0.740 0 +0
2025-04-23 2025-04-17 0.900 0 +0
2025-04-22 2025-04-16 0.920 0 +0
2025-04-17 2025-04-15 0.960 0 +0
2025-04-16 2025-04-14 0.980 0 +0
2025-04-15 2025-04-11 0.980 0 +0
2025-04-14 2025-04-10 1.000 0 +0
2025-04-11 2025-04-09 1.000 0 +0
2025-04-10 2025-04-08 1.020 0 +0
2025-04-09 2025-04-07 1.020 0 +0
2025-04-08 2025-04-03 1.040 0 +0
2025-04-07 2025-04-02 1.020 0 +0
2025-04-03 2025-04-01 1.060 0 +0
2025-04-02 2025-03-31 1.100 0 +0
2025-04-01 2025-03-28 1.060 0 +0
2025-03-31 2025-03-27 1.160 0 +0
2025-03-28 2025-03-26 1.320 0 +0
2025-03-27 2025-03-25 1.360 0 +0
2025-03-26 2025-03-24 1.400 0 +0
2025-03-25 2025-03-21 1.380 0 +0
2025-03-24 2025-03-20 1.360 0 +0
2025-03-21 2025-03-19 1.380 0 +0
2025-03-20 2025-03-18 1.380 0 +0
2025-03-19 2025-03-17 1.440 0 +0
2025-03-18 2025-03-14 1.340 0 +0
2025-03-17 2025-03-13 1.320 0 +0
2025-03-14 2025-03-12 1.380 0 +0
2025-03-13 2025-03-11 1.380 0 +0
2025-03-12 2025-03-10 1.380 0 +0
2025-03-11 2025-03-07 1.480 0 +0
2025-03-10 2025-03-06 1.440 0 +0
2025-03-07 2025-03-05 1.460 0 +0
2025-03-06 2025-03-04 1.460 0 +0
2025-03-05 2025-03-03 1.400 0 +0
2025-03-04 2025-02-28 1.340 0 +0
2025-03-03 2025-02-27 1.220 0 +0
2025-02-28 2025-02-26 1.160 0 +0
2025-02-27 2025-02-25 1.160 0 +0
2025-02-26 2025-02-24 1.160 0 +0
2025-02-25 2025-02-21 1.160 0 +0
2025-02-24 2025-02-20 1.180 0 +0
2025-02-21 2025-02-19 1.160 0 +0
2025-02-20 2025-02-18 1.180 0 +0
2025-02-19 2025-02-17 1.200 0 +0
2025-02-18 2025-02-14 1.200 0 +0
2025-02-17 2025-02-13 1.200 0 +0
2025-02-14 2025-02-12 1.240 0 +0
2025-02-13 2025-02-11 1.160 0 +0
2025-02-12 2025-02-10 1.180 0 +0
2025-02-11 2025-02-07 1.160 0 +0
2025-02-10 2025-02-06 1.160 0 +0
2025-02-07 2025-02-05 1.180 0 +0
2025-02-06 2025-02-04 1.140 0 +0
2025-02-05 2025-02-03 1.140 0 +0
2025-02-04 2025-01-28 1.140 0 +0
2025-02-03 2025-01-24 1.100 0 +0
2025-01-27 2025-01-23 1.580 0 +0
2025-01-24 2025-01-22 2.120 0 +0
2025-01-23 2025-01-21 2.180 0 +0
2025-01-22 2025-01-20 2.600 0 +0
2025-01-21 2025-01-17 1.780 0 +0
2025-01-20 2025-01-16 1.680 0 +0
2025-01-17 2025-01-15 1.660 0 +0
2025-01-16 2025-01-14 1.660 0 +0
2025-01-15 2025-01-13 1.540 0 +0
2025-01-14 2025-01-10 1.460 0 +0
2025-01-13 2025-01-09 1.340 0 +0
2025-01-10 2025-01-08 1.340 0 +0
2025-01-09 2025-01-07 1.300 0 +0
2025-01-08 2025-01-06 1.700 0 +0
2025-01-07 2025-01-03 2.100 0 +0
2025-01-06 2025-01-02 1.860 0 +0
2025-01-03 2024-12-31 1.680 0 +0
2025-01-02 2024-12-27 1.680 0 +0
2024-12-30 2024-12-24 1.820 0 +0
2024-12-27 2024-12-20 1.660 0 +0
2024-12-23 2024-12-19 1.800 0 +0
2024-12-20 2024-12-18 2.020 0 +0
2024-12-19 2024-12-17 2.600 0 +0
2024-12-18 2024-12-16 2.660 0 +0
2024-12-17 2024-12-13 2.700 0 +0
2024-12-16 2024-12-12 2.760 0 +0
2024-12-13 2024-12-11 2.860 0 +0
2024-12-12 2024-12-10 2.820 0 +0
2024-12-11 2024-12-09 2.760 0 +0
2024-12-10 2024-12-06 2.800 0 +0
2024-12-09 2024-12-05 2.900 0 +0
2024-12-06 2024-12-04 3.240 0 +0
2024-12-05 2024-12-03 3.160 0 +0
2024-12-04 2024-12-02 3.000 0 +0
2024-12-03 2024-11-29 2.900 0 +0
2024-12-02 2024-11-28 2.780 0 +0
2024-11-29 2024-11-27 2.620 0 +0
2024-11-28 2024-11-26 2.540 0 +0
2024-11-27 2024-11-25 2.580 0 +0
2024-11-26 2024-11-22 2.940 0 +0
2024-11-25 2024-11-21 3.580 0 +0
2024-11-22 2024-11-20 3.700 0 +0
2024-11-21 2024-11-19 3.660 0 +0
2024-11-20 2024-11-18 4.360 0 +0
2024-11-19 2024-11-15 4.480 0 +0
2024-11-18 2024-11-14 4.940 0 +0
2024-11-15 2024-11-13 5.200 0 +0
2024-11-14 2024-11-12 4.760 0 +0
2024-11-13 2024-11-11 4.800 0 +0
2024-11-12 2024-11-08 4.640 0 +0
2024-11-11 2024-11-07 4.840 0 +0
2024-11-08 2024-11-06 4.840 0 +0
2024-11-07 2024-11-05 5.000 0 +0
2024-11-06 2024-11-04 5.200 0 +0
2024-11-05 2024-11-01 5.300 0 +0
2024-11-04 2024-10-31 4.960 0 +0
2024-11-01 2024-10-30 4.780 0 +0
2024-10-31 2024-10-29 5.100 0 +0
2024-10-30 2024-10-28 4.260 0 +0
2024-10-29 2024-10-25 4.300 0 +0
2024-10-28 2024-10-24 4.520 0 +0
2024-10-25 2024-10-23 4.400 0 +0
2024-10-24 2024-10-22 4.400 0 +0
2024-10-23 2024-10-21 5.500 0 +0
2024-10-22 2024-10-18 6.400 0 +0
2024-10-21 2024-10-17 6.700 0 +0
2024-10-18 2024-10-16 6.600 0 +0
2024-10-17 2024-10-15 7.200 0 +0
2024-10-16 2024-10-14 7.300 0 +0
2024-10-15 2024-10-10 8.100 0 +0
2024-10-14 2024-10-09 8.300 0 +0
2024-10-10 2024-10-08 8.700 0 +0
2024-10-09 2024-10-07 8.500 0 +0
2024-10-08 2024-10-04 8.400 0 +0
2024-10-07 2024-10-03 8.600 0 +0
2024-10-04 2024-10-02 8.900 0 +0
2024-10-03 2024-09-30 8.700 0 +0
2024-10-02 2024-09-27 9.000 0 +0
2024-09-30 2024-09-26 8.600 0 +0
2024-09-27 2024-09-25 8.900 0 +0
2024-09-26 2024-09-24 8.000 0 +0
2024-09-25 2024-09-23 8.100 0 +0
2024-09-24 2024-09-20 8.500 0 +0
2024-09-23 2024-09-19 8.400 0 +0
2024-09-20 2024-09-17 8.700 0 +0
2024-09-19 2024-09-16 8.400 0 +0
2024-09-17 2024-09-13 8.700 0 +0
2024-09-16 2024-09-12 8.900 0 +0
2024-09-13 2024-09-11 9.000 0 +0
2024-09-12 2024-09-10 9.000 0 +0
2024-09-11 2024-09-09 9.100 0 +0
2024-09-10 2024-09-05 9.200 0 +0
2024-09-09 2024-09-04 9.100 0 +0
2024-09-05 2024-09-03 9.300 0 +0
2024-09-04 2024-09-02 9.500 0 +0
2024-09-03 2024-08-30 9.100 0 +0
2024-09-02 2024-08-29 9.000 0 +0
2024-08-30 2024-08-28 9.700 0 +0
2024-08-29 2024-08-27 9.600 0 +0
2024-08-28 2024-08-26 9.700 0 +0
2024-08-27 2024-08-23 9.700 0 +0
2024-08-26 2024-08-22 9.400 0 +0
2024-08-23 2024-08-21 9.600 0 +0
2024-08-22 2024-08-20 9.500 0 +0
2024-08-21 2024-08-19 9.800 0 +0
2024-08-20 2024-08-16 9.800 0 +0
2024-08-19 2024-08-15 9.700 0 +0
2024-08-16 2024-08-14 9.600 0 +0
2024-08-15 2024-08-13 9.200 0 +0
2024-08-14 2024-08-12 9.600 0 +0
2024-08-13 2024-08-09 9.800 0 +0
2024-08-12 2024-08-08 9.900 0 +0
2024-08-09 2024-08-07 9.600 0 +0
2024-08-08 2024-08-06 10.000 0 +0
2024-08-07 2024-08-05 9.800 0 +0
2024-08-06 2024-08-02 10.800 0 +0
2024-08-05 2024-08-01 10.400 0 +0
2024-08-02 2024-07-31 10.400 0 +0
2024-08-01 2024-07-30 9.600 0 +0
2024-07-31 2024-07-29 9.600 0 +0
2024-07-30 2024-07-26 9.800 0 +0
2024-07-29 2024-07-25 8.900 0 +0
2024-07-26 2024-07-24 9.200 0 +0
2024-07-25 2024-07-23 9.400 0 +0
2024-07-24 2024-07-22 9.400 0 +0
2024-07-23 2024-07-19 9.800 0 +0
2024-07-22 2024-07-18 10.200 0 +0
2024-07-19 2024-07-17 10.000 0 +0
2024-07-18 2024-07-16 10.000 0 +0
2024-07-17 2024-07-15 9.900 0 +0
2024-07-16 2024-07-12 9.900 0 +0
2024-07-15 2024-07-11 10.600 0 +0
2024-07-12 2024-07-10 10.000 0 +0
2024-07-11 2024-07-09 9.600 0 +0
2024-07-10 2024-07-08 11.000 0 +0
2024-07-09 2024-07-05 10.800 0 +0
2024-07-08 2024-07-04 10.000 0 +0
2024-07-05 2024-07-03 10.200 0 +0
2024-07-04 2024-07-02 9.800 0 +0
2024-07-03 2024-06-28 10.400 0 +0
2024-07-02 2024-06-27 10.000 0 +0
2024-06-28 2024-06-26 10.000 0 +0
2024-06-27 2024-06-25 10.400 0 +0
2024-06-26 2024-06-24 10.200 0 +0
2024-06-25 2024-06-21 10.800 0 +0
2024-06-24 2024-06-20 10.600 0 +0
2024-06-21 2024-06-19 12.000 0 +0
2024-06-20 2024-06-18 11.600 0 +0
2024-06-19 2024-06-17 10.600 0 +0
2024-06-18 2024-06-14 11.200 0 +0
2024-06-17 2024-06-13 11.200 0 +0
2024-06-14 2024-06-12 10.600 0 +0
2024-06-13 2024-06-11 10.600 0 +0
2024-06-12 2024-06-07 10.600 0 +0
2024-06-11 2024-06-06 11.200 0 +0
2024-06-07 2024-06-05 11.600 0 +0
2024-06-06 2024-06-04 11.800 0 +0
2024-06-05 2024-06-03 12.000 0 +0
2024-06-04 2024-05-31 11.400 0 +0
2024-06-03 2024-05-30 10.200 0 +0
2024-05-31 2024-05-29 8.600 0 +0
2024-05-30 2024-05-28 9.200 0 +0
2024-05-29 2024-05-27 9.600 0 +0
2024-05-28 2024-05-24 10.400 0 +0
2024-05-27 2024-05-23 10.200 0 +0
2024-05-24 2024-05-22 10.200 0 +0
2024-05-23 2024-05-21 10.800 0 +0
2024-05-22 2024-05-20 11.000 0 +0
2024-05-21 2024-05-17 11.400 0 +0
2024-05-20 2024-05-16 11.400 0 +0
2024-05-17 2024-05-14 11.800 0 +0
2024-05-16 2024-05-13 12.000 0 +0
2024-05-14 2024-05-10 11.800 0 +0
2024-05-13 2024-05-09 11.600 0 +0
2024-05-10 2024-05-08 12.000 0 +0
2024-05-09 2024-05-07 11.600 0 +0
2024-05-08 2024-05-06 11.800 0 +0
2024-05-07 2024-05-03 12.000 0 +0
2024-05-06 2024-05-02 12.000 0 +0
2024-05-03 2024-04-30 12.000 0 +0
2024-05-02 2024-04-29 11.600 0 +0
2024-04-30 2024-04-26 13.000 0 +0
2024-04-29 2024-04-25 12.000 0 +0
2024-04-26 2024-04-24 11.000 0 +0
2024-04-25 2024-04-23 10.600 0 +0
2024-04-24 2024-04-22 10.200 0 +0
2024-04-23 2024-04-19 10.800 0 +0
2024-04-22 2024-04-18 11.400 0 +0
2024-04-19 2024-04-17 11.400 0 +0
2024-04-18 2024-04-16 11.600 0 +0
2024-04-17 2024-04-15 11.600 0 +0
2024-04-16 2024-04-12 11.800 0 +0
2024-04-15 2024-04-11 12.200 0 +0
2024-04-12 2024-04-10 12.200 0 +0
2024-04-11 2024-04-09 12.000 0 +0
2024-04-10 2024-04-08 12.800 0 +0
2024-04-09 2024-04-05 13.600 0 +0
2024-04-08 2024-04-03 13.600 0 +0
2024-04-05 2024-04-02 13.400 0 +0
2024-04-03 2024-03-28 13.600 0 +0
2024-04-02 2024-03-27 13.600 0 +0
2024-03-28 2024-03-26 13.800 0 +0
2024-03-27 2024-03-25 13.800 0 +0
2024-03-26 2024-03-22 13.600 0 +0
2024-03-25 2024-03-21 14.000 0 +0
2024-03-22 2024-03-20 14.600 0 +0
2024-03-21 2024-03-19 14.600 0 +0
2024-03-20 2024-03-18 14.600 0 +0
2024-03-19 2024-03-15 15.000 0 +0
2024-03-18 2024-03-14 14.400 0 +0
2024-03-15 2024-03-13 13.000 0 +0
2024-03-14 2024-03-12 13.400 0 +0
2024-03-13 2024-03-11 15.000 0 +0
2024-03-12 2024-03-08 14.600 0 +0
2024-03-11 2024-03-07 14.200 0 +0
2024-03-08 2024-03-06 14.800 0 +0
2024-03-07 2024-03-05 14.600 0 +0
2024-03-06 2024-03-04 14.400 0 +0
2024-03-05 2024-03-01 15.600 0 +0
2024-03-04 2024-02-29 15.800 0 +0
2024-03-01 2024-02-28 16.000 0 +0
2024-02-29 2024-02-27 15.800 0 +0
2024-02-28 2024-02-26 15.600 0 +0
2024-02-27 2024-02-23 15.000 0 +0
2024-02-26 2024-02-22 15.200 0 +0
2024-02-23 2024-02-21 15.000 0 +0
2024-02-22 2024-02-20 15.000 0 +0
2024-02-21 2024-02-19 14.800 0 +0
2024-02-20 2024-02-16 15.600 0 +0
2024-02-19 2024-02-15 15.600 0 +0
2024-02-16 2024-02-14 16.400 0 +0
2024-02-15 2024-02-09 15.800 0 +0
2024-02-14 2024-02-07 15.200 0 +0
2024-02-08 2024-02-06 15.600 0 +0
2024-02-07 2024-02-05 15.800 0 +0
2024-02-06 2024-02-02 15.400 0 +0
2024-02-05 2024-02-01 17.400 0 +0
2024-02-02 2024-01-31 17.000 0 +0
2024-02-01 2024-01-30 16.000 0 +0
2024-01-31 2024-01-29 16.000 0 +0
2024-01-30 2024-01-26 16.200 0 +0
2024-01-29 2024-01-25 16.200 0 +0
2024-01-26 2024-01-24 16.800 0 +0
2024-01-25 2024-01-23 16.000 0 +0
2024-01-24 2024-01-22 15.600 0 +0
2024-01-23 2024-01-19 15.600 0 +0
2024-01-22 2024-01-18 15.200 0 +0
2024-01-19 2024-01-17 15.200 0 +0
2024-01-18 2024-01-16 15.000 0 +0
2024-01-17 2024-01-15 15.200 0 +0
2024-01-16 2024-01-12 15.600 0 +0
2024-01-15 2024-01-11 14.600 0 +0
2024-01-12 2024-01-10 14.200 0 +0
2024-01-11 2024-01-09 14.000 0 +0
2024-01-10 2024-01-08 14.200 0 +0
2024-01-09 2024-01-05 14.600 0 +0
2024-01-08 2024-01-04 15.000 0 +0
2024-01-05 2024-01-03 15.200 0 +0
2024-01-04 2024-01-02 15.000 0 +0
2024-01-03 2023-12-29 15.200 0 +0
2024-01-02 2023-12-28 14.800 0 +0
2023-12-29 2023-12-27 14.600 0 +0
2023-12-28 2023-12-22 15.000 0 +0
2023-12-27 2023-12-21 15.000 0 +0
2023-12-22 2023-12-20 15.600 0 +0
2023-12-21 2023-12-19 16.600 0 +0
2023-12-20 2023-12-18 16.400 0 +0
2023-12-19 2023-12-15 17.400 0 +0
2023-12-18 2023-12-14 17.400 0 +0
2023-12-15 2023-12-13 17.400 0 +0
2023-12-14 2023-12-12 17.800 0 +0
2023-12-13 2023-12-11 17.600 0 +0
2023-12-12 2023-12-08 17.600 0 +0
2023-12-11 2023-12-07 17.200 0 +0
2023-12-08 2023-12-06 17.600 0 +0
2023-12-07 2023-12-05 17.600 0 +0
2023-12-06 2023-12-04 16.800 0 +0
2023-12-05 2023-12-01 16.800 0 +0
2023-12-04 2023-11-30 15.600 0 +0
2023-12-01 2023-11-29 16.400 0 +0
2023-11-30 2023-11-28 16.000 0 +0
2023-11-29 2023-11-27 17.400 0 +0
2023-11-28 2023-11-24 19.000 0 +0
2023-11-27 2023-11-23 16.000 0 +0
2023-11-24 2023-11-22 15.600 0 +0
2023-11-23 2023-11-21 15.400 0 +0
2023-11-22 2023-11-20 13.400 0 +0
2023-11-21 2023-11-17 13.200 0 +0
2023-11-20 2023-11-16 12.600 0 +0
2023-11-17 2023-11-15 11.000 0 +0
2023-11-16 2023-11-14 11.400 0 +0
2023-11-15 2023-11-13 10.400 0 +0
2023-11-14 2023-11-10 9.600 0 +0
2023-11-13 2023-11-09 9.000 0 +0
2023-11-10 2023-11-08 8.700 0 +0
2023-11-09 2023-11-07 8.600 0 +0
2023-11-08 2023-11-06 8.300 0 +0
2023-11-07 2023-11-03 8.000 0 +0
2023-11-06 2023-11-02 7.900 0 +0
2023-11-03 2023-11-01 7.700 0 +0
2023-11-02 2023-10-31 7.700 0 +0
2023-11-01 2023-10-30 7.700 0 +0
2023-10-31 2023-10-27 7.400 0 +0
2023-10-30 2023-10-26 7.500 0 +0
2023-10-27 2023-10-25 8.600 0 +0
2023-10-26 2023-10-24 8.500 0 +0
2023-10-25 2023-10-20 8.500 0 +0
2023-10-24 2023-10-19 8.600 0 +0
2023-10-20 2023-10-18 8.400 0 +0
2023-10-19 2023-10-17 8.400 0 +0
2023-10-18 2023-10-16 8.600 0 +0
2023-10-17 2023-10-13 8.200 0 +0
2023-10-16 2023-10-12 8.800 0 +0
2023-10-13 2023-10-11 9.200 0 +0
2023-10-12 2023-10-10 9.400 0 +0
2023-10-11 2023-10-09 9.200 0 +0
2023-10-10 2023-10-06 9.200 0 +0
2023-10-09 2023-10-05 9.600 0 +0
2023-10-06 2023-10-04 9.600 0 +0
2023-10-05 2023-10-03 9.600 0 +0
2023-10-04 2023-09-29 9.600 0 +0
2023-10-03 2023-09-28 8.800 0 +0
2023-09-29 2023-09-27 8.500 0 +0
2023-09-28 2023-09-26 9.000 0 +0
2023-09-27 2023-09-25 8.900 0 +0
2023-09-26 2023-09-22 9.200 0 +0
2023-09-25 2023-09-21 9.200 0 +0
2023-09-22 2023-09-20 9.600 0 +0
2023-09-21 2023-09-19 9.500 0 +0
2023-09-20 2023-09-18 9.300 0 +0
2023-09-19 2023-09-15 9.500 0 +0
2023-09-18 2023-09-14 9.600 0 +0
2023-09-15 2023-09-13 9.600 0 +0
2023-09-14 2023-09-12 9.200 0 +0
2023-09-13 2023-09-11 8.900 0 +0
2023-09-12 2023-09-07 9.300 0 +0
2023-09-11 2023-09-06 9.800 0 +0
2023-09-07 2023-09-05 9.700 0 +0
2023-09-06 2023-09-04 9.400 0 +0
2023-09-05 2023-08-31 9.500 0 +0
2023-09-04 2023-08-30 10.400 0 +0
2023-08-31 2023-08-29 10.000 0 +0
2023-08-30 2023-08-28 9.100 0 +0
2023-08-29 2023-08-25 8.900 0 +0
2023-08-28 2023-08-24 8.000 0 +0
2023-08-25 2023-08-23 7.900 0 +0
2023-08-24 2023-08-22 8.000 0 +0
2023-08-23 2023-08-21 8.300 0 +0
2023-08-22 2023-08-18 7.100 0 +0
2023-08-21 2023-08-17 7.300 0 +0
2023-08-18 2023-08-16 7.600 0 +0
2023-08-17 2023-08-15 7.200 0 +0
2023-08-16 2023-08-14 8.200 0 +0
2023-08-15 2023-08-11 8.300 0 +0
2023-08-14 2023-08-10 8.000 0 +0
2023-08-11 2023-08-09 8.200 0 +0
2023-08-10 2023-08-08 9.000 0 +0
2023-08-09 2023-08-07 11.400 0 +0
2023-08-08 2023-08-04 13.600 0 +0
2023-08-07 2023-08-03 14.000 0 +0
2023-08-04 2023-08-02 13.800 0 +0
2023-08-03 2023-08-01 12.000 0 +0
2023-08-02 2023-07-31 10.200 0 +0
2023-08-01 2023-07-28 8.000 0 +0
2023-07-31 2023-07-27 6.600 0 +0
2023-07-28 2023-07-26 5.500 0 +0
2023-07-27 2023-07-25 5.600 0 +0
2023-07-26 2023-07-24 5.500 0 +0
2023-07-25 2023-07-21 5.800 0 +0
2023-07-24 2023-07-20 6.000 0 +0
2023-07-21 2023-07-19 6.000 0 +0
2023-07-20 2023-07-18 6.100 0 +0
2023-07-19 2023-07-14 7.600 0 +0
2023-07-18 2023-07-13 7.900 0 +0
2023-07-14 2023-07-12 8.100 0 +0
2023-07-13 2023-07-11 7.900 0 +0
2023-07-12 2023-07-10 6.800 0 +0
2023-07-11 2023-07-07 6.700 0 +0
2023-07-10 2023-07-06 7.000 0 +0
2023-07-07 2023-07-05 7.300 0 +0
2023-07-06 2023-07-04 5.100 0 +0
2023-07-05 2023-07-03 5.525 0 +0
2023-07-04 2023-06-30 5.312 0 +0
2023-07-03 2023-06-29 6.446 0 +0
2023-06-30 2023-06-28 6.446 0 +0
2023-06-29 2023-06-27 6.517 0 +0
2023-06-28 2023-06-26 6.729 0 +0
2023-06-27 2023-06-23 6.658 0 +0
2023-06-26 2023-06-21 6.800 0 +0
2023-06-23 2023-06-20 7.012 0 +0
2023-06-21 2023-06-19 6.871 0 +0
2023-06-20 2023-06-16 6.800 0 +0
2023-06-19 2023-06-15 6.446 0 +0
2023-06-16 2023-06-14 7.508 0 +0
2023-06-15 2023-06-13 8.358 0 +0
2023-06-14 2023-06-12 7.650 0 +0
2023-06-13 2023-06-09 4.958 0 +0
2023-06-12 2023-06-08 4.392 0 +0
2023-06-09 2023-06-07 4.179 0 +0
2023-06-08 2023-06-06 4.037 0 +0
2023-06-07 2023-06-05 4.037 0 +0
2023-06-06 2023-06-02 4.037 0 +0
2023-06-05 2023-06-01 3.896 0 +0
2023-06-02 2023-05-31 3.825 0 +0
2023-06-01 2023-05-30 3.825 0 +0
2023-05-31 2023-05-29 3.683 0 +0
2023-05-30 2023-05-25 3.612 0 +0
2023-05-29 2023-05-24 3.683 0 +0
2023-05-25 2023-05-23 3.683 0 +0
2023-05-24 2023-05-22 3.542 0 +0
2023-05-23 2023-05-19 3.754 0 +0
2023-05-22 2023-05-18 3.386 0 +0
2023-05-19 2023-05-17 3.400 0 +0
2023-05-18 2023-05-16 3.542 0 +0
2023-05-17 2023-05-15 3.612 0 +0
2023-05-16 2023-05-12 3.612 0 +0
2023-05-15 2023-05-11 3.754 0 +0
2023-05-12 2023-05-10 3.967 0 +0
2023-05-11 2023-05-09 4.392 0 +0
2023-05-10 2023-05-08 4.108 0 +0
2023-05-09 2023-05-05 4.321 0 +0
2023-05-08 2023-05-04 4.250 0 +0
2023-05-05 2023-05-03 3.612 0 +0
2023-05-04 2023-05-02 4.321 0 +0
2023-05-03 2023-04-28 4.958 0 +0
2023-05-02 2023-04-27 5.029 0 +0
2023-04-28 2023-04-26 4.746 0 +0
2023-04-27 2023-04-25 5.100 0 +0
2023-04-26 2023-04-24 4.604 0 +0
2023-04-25 2023-04-21 5.454 0 +0
2023-04-24 2023-04-20 5.596 0 +0
2023-04-21 2023-04-19 5.667 0 +0
2023-04-20 2023-04-18 5.171 0 +0
2023-04-19 2023-04-17 5.312 0 +0
2023-04-18 2023-04-14 5.383 0 +0
2023-04-17 2023-04-13 4.817 0 +0
2023-04-14 2023-04-12 4.675 0 +0
2023-04-13 2023-04-11 4.675 0 +0
2023-04-12 2023-04-06 5.383 0 +0
2023-04-11 2023-04-04 5.667 0 +0
2023-04-06 2023-04-03 5.950 0 +0
2023-04-04 2023-03-31 5.596 0 +0
2023-04-03 2023-03-30 5.879 0 +0
2023-03-31 2023-03-29 6.304 0 +0
2023-03-30 2023-03-28 6.658 0 +0
2023-03-29 2023-03-27 6.658 0 +0
2023-03-28 2023-03-24 6.658 0 +0
2023-03-27 2023-03-23 6.658 0 +0
2023-03-24 2023-03-22 6.658 0 +0
2023-03-23 2023-03-21 6.658 0 +0
2023-03-22 2023-03-20 6.587 0 +0
2023-03-21 2023-03-17 6.517 0 +0
2023-03-20 2023-03-16 7.225 0 +0
2023-03-17 2023-03-15 7.225 0 +0
2023-03-16 2023-03-14 7.367 0 +0
2023-03-15 2023-03-13 7.367 0 +0
2023-03-14 2023-03-10 7.933 0 +0
2023-03-13 2023-03-09 8.500 0 +0
2023-03-10 2023-03-08 7.933 0 +0
2023-03-09 2023-03-07 8.642 0 +0
2023-03-08 2023-03-06 8.500 0 +0
2023-03-07 2023-03-03 8.217 0 +0
2023-03-06 2023-03-02 8.783 0 -141
2023-03-03 2023-03-01 8.925 141 +141 0.00% 1,258
2023-02-17 2023-02-15 6.517 0 -141
2022-10-20 2022-10-18 12.750 141 +141 0.00% 1,798
2016-09-14 2016-09-12 51.506 0 -359
2016-09-13 2016-09-09 54.290 359 -359 0.01% 19,490
2016-09-12 2016-09-08 54.290 718 -1,466 0.01% 38,980
2016-09-09 2016-09-07 54.290 2,184 -431 0.03% 118,569
2016-09-08 2016-09-06 54.290 2,615 -201 0.04% 141,968
2016-09-05 2016-09-01 61.250 2,816 -158 0.04% 172,480
2016-09-02 2016-08-31 50.114 2,974 +1,437 0.05% 149,038
2016-09-01 2016-08-30 50.114 1,537 +1,523 0.02% 77,025
2016-08-04 2016-08-01 69.602 14 -417 0.00% 974
2016-08-01 2016-07-28 62.642 431 -661 0.01% 26,999
2016-07-29 2016-07-27 68.210 1,092 +302 0.02% 74,486
2016-07-28 2016-07-26 109.972 790 -489 0.01% 86,878
2016-07-27 2016-07-25 125.284 1,279 +690 0.02% 160,239
2016-07-26 2016-07-22 139.205 589 +546 0.01% 81,992
2016-07-25 2016-07-21 153.125 43 -762 0.00% 6,584
2016-07-22 2016-07-20 144.773 805 +690 0.01% 116,542
2016-07-21 2016-07-19 154.517 115 +101 0.00% 17,769
2016-07-20 2016-07-18 155.909 14 -891 0.00% 2,183
2016-07-19 2016-07-15 151.733 905 +632 0.01% 137,319
2016-07-18 2016-07-14 155.909 273 -29 0.00% 42,563
2016-07-15 2016-07-13 158.694 302 +288 0.00% 47,925
2016-07-14 2016-07-12 155.909 14 -216 0.00% 2,183
2016-07-13 2016-07-11 157.301 230 -201 0.00% 36,179
2016-07-12 2016-07-08 161.478 431 -43 0.01% 69,597
2016-07-11 2016-07-07 164.262 474 +474 0.01% 77,860
2016-07-07 2016-07-05 154.517 0 -388
2016-07-06 2016-07-04 154.517 388 -215 0.01% 59,953
2016-07-05 2016-06-30 151.733 603 +387 0.01% 91,495
2016-07-04 2016-06-29 155.909 216 -14 0.00% 33,676
2016-06-30 2016-06-28 153.125 230 +101 0.00% 35,219
2016-06-29 2016-06-27 153.125 129 +57 0.00% 19,753
2016-06-28 2016-06-24 154.517 72 -144 0.00% 11,125
2016-06-27 2016-06-23 148.949 216 +15 0.00% 32,173
2016-06-24 2016-06-22 151.733 201 -29 0.00% 30,498
2016-06-23 2016-06-21 150.341 230 -43 0.00% 34,578
2016-06-22 2016-06-20 151.733 273 -29 0.00% 41,423
2016-06-17 2016-06-15 153.125 302 -43 0.00% 46,244
2016-06-16 2016-06-14 158.694 345 -29 0.01% 54,749
2016-06-15 2016-06-13 161.478 374 -43 0.01% 60,393
2016-06-14 2016-06-10 160.086 417 +72 0.01% 66,756
2016-06-13 2016-06-08 160.086 345 -115 0.01% 55,230
2016-06-08 2016-06-06 160.086 460 -100 0.01% 73,639
2016-06-03 2016-06-01 161.478 560 +301 0.01% 90,427
2016-06-02 2016-05-31 161.478 259 +43 0.00% 41,823
2016-05-31 2016-05-27 162.870 216 +72 0.00% 35,180
2016-05-27 2016-05-25 162.870 144 -43 0.00% 23,453
2016-05-26 2016-05-24 161.478 187 -72 0.00% 30,196
2016-05-24 2016-05-20 162.870 259 -71 0.00% 42,183
2016-05-23 2016-05-19 162.870 330 -87 0.01% 53,747
2016-05-20 2016-05-18 161.478 417 +101 0.01% 67,336
2016-05-19 2016-05-17 162.870 316 -58 0.00% 51,467
2016-05-17 2016-05-13 161.478 374 -330 0.01% 60,393
2016-05-16 2016-05-12 161.478 704 +201 0.01% 113,680
2016-05-13 2016-05-11 165.654 503 +43 0.01% 83,324
2016-05-12 2016-05-10 161.478 460 +288 0.01% 74,280
2016-05-11 2016-05-09 164.262 172 -101 0.00% 28,253
2016-05-10 2016-05-06 162.870 273 -259 0.00% 44,463
2016-05-09 2016-05-05 172.614 532 -158 0.01% 91,831
2016-05-06 2016-05-04 179.574 690 +158 0.01% 123,906
2016-05-05 2016-05-03 192.103 532 +29 0.01% 102,199
2016-05-03 2016-04-28 172.614 503 -144 0.01% 86,825
2016-04-29 2016-04-27 174.006 647 -129 0.01% 112,582
2016-04-28 2016-04-26 174.006 776 +288 0.01% 135,029
2016-04-26 2016-04-22 175.398 488 +28 0.01% 85,594
2016-04-22 2016-04-20 176.790 460 +29 0.01% 81,323
2016-04-21 2016-04-19 176.790 431 +14 0.01% 76,197
2016-04-20 2016-04-18 176.790 417 +187 0.01% 73,721
2016-04-19 2016-04-15 179.574 230 -43 0.00% 41,302
2016-04-15 2016-04-13 176.790 273 +29 0.00% 48,264
2016-04-14 2016-04-12 175.398 244 +72 0.00% 42,797
2016-04-13 2016-04-11 176.790 172 -216 0.00% 30,408
2016-04-12 2016-04-08 178.182 388 +58 0.01% 69,135
2016-04-08 2016-04-06 180.966 330 -15 0.01% 59,719
2016-04-06 2016-04-01 183.750 345 -29 0.01% 63,394
2016-04-05 2016-03-31 183.750 374 -172 0.01% 68,723
2016-03-31 2016-03-29 185.142 546 +244 0.01% 101,088
2016-03-30 2016-03-24 182.358 302 +29 0.00% 55,072
2016-03-29 2016-03-23 185.142 273 -43 0.00% 50,544
2016-03-24 2016-03-22 186.534 316 +57 0.00% 58,945
2016-03-23 2016-03-21 186.534 259 -71 0.00% 48,312
2016-03-22 2016-03-18 185.142 330 +258 0.01% 61,097
2016-03-21 2016-03-17 186.534 72 -230 0.00% 13,430
2016-03-18 2016-03-16 186.534 302 -28 0.00% 56,333
2016-03-17 2016-03-15 189.319 330 +287 0.01% 62,475
2016-03-16 2016-03-14 194.887 43 -14 0.00% 8,380
2016-03-15 2016-03-11 193.495 57 -230 0.00% 11,029
2016-03-14 2016-03-10 201.847 287 +258 0.00% 57,930
2016-03-11 2016-03-09 212.983 29 -43 0.00% 6,177
2016-03-10 2016-03-08 212.983 72 +72 0.00% 15,335
2016-03-09 2016-03-07 210.199 0 -14
2016-03-08 2016-03-04 219.944 14 +14 0.00% 3,079
2016-03-07 2016-03-03 232.472 0 -57
2016-03-04 2016-03-02 240.824 57 +28 0.00% 13,727
2016-03-03 2016-03-01 232.472 29 -172 0.00% 6,742
2016-03-02 2016-02-29 235.256 201 -201 0.00% 47,286
2016-03-01 2016-02-26 229.688 402 -173 0.01% 92,335
2016-02-29 2016-02-25 215.768 575 +575 0.01% 124,066
2016-02-26 2016-02-24 239.432 0 -618
2016-02-25 2016-02-23 228.296 618 +618 0.01% 141,087
2016-02-15 2016-02-11 178.182 0 -14
2016-02-12 2016-02-05 185.142 14 +14 0.00% 2,592
2016-02-11 2016-02-04 183.750 0 -14
2016-02-05 2016-02-03 182.358 14 -15 0.00% 2,553
2016-02-04 2016-02-02 182.358 29 +29 0.00% 5,288
2016-02-02 2016-01-29 185.142 0 -144
2016-02-01 2016-01-28 186.534 144 -201 0.00% 26,861
2016-01-29 2016-01-27 194.887 345 -43 0.01% 67,236
2016-01-28 2016-01-26 192.103 388 -72 0.01% 74,536
2016-01-27 2016-01-25 193.495 460 -72 0.01% 89,008
2016-01-26 2016-01-22 194.887 532 +532 0.01% 103,680
2016-01-22 2016-01-20 200.455 0 -302
2016-01-21 2016-01-19 199.063 302 +130 0.00% 60,117
2016-01-20 2016-01-18 196.279 172 +143 0.00% 33,760
2016-01-18 2016-01-14 183.750 29 -129 0.00% 5,329
2016-01-15 2016-01-13 193.495 158 -129 0.00% 30,572
2016-01-14 2016-01-12 197.671 287 -43 0.00% 56,732
2016-01-13 2016-01-11 197.671 330 -115 0.01% 65,231
2016-01-12 2016-01-08 200.455 445 -87 0.01% 89,202
2016-01-11 2016-01-07 200.455 532 +144 0.01% 106,642
2016-01-07 2016-01-05 206.023 388 -72 0.01% 79,937
2016-01-06 2016-01-04 206.023 460 -86 0.01% 94,771
2016-01-05 2015-12-31 206.023 546 +230 0.01% 112,489
2015-12-29 2015-12-24 212.983 316 -86 0.00% 67,303
2015-12-28 2015-12-22 214.375 402 +143 0.01% 86,179
2015-12-23 2015-12-21 221.336 259 -28 0.00% 57,326
2015-12-22 2015-12-18 221.336 287 -173 0.00% 63,523
2015-12-21 2015-12-17 222.728 460 +460 0.01% 102,455
2015-12-15 2015-12-11 242.216 0 -287
2015-12-14 2015-12-10 240.824 287 +287 0.00% 69,117
2015-12-03 2015-12-01 263.097 0 -72
2015-12-02 2015-11-30 260.313 72 -187 0.00% 18,743
2015-12-01 2015-11-27 250.569 259 +259 0.00% 64,897
2015-11-30 2015-11-26 264.489 0 -101
2015-11-27 2015-11-25 260.313 101 -14 0.00% 26,292
2015-11-26 2015-11-24 263.097 115 +115 0.00% 30,256
2015-11-23 2015-11-19 271.449 0 -57
2015-11-20 2015-11-18 267.273 57 +57 0.00% 15,235
2015-11-17 2015-11-13 268.665 0 -57
2015-11-16 2015-11-12 260.313 57 -29 0.00% 14,838
2015-11-13 2015-11-11 261.705 86 -72 0.00% 22,507
2015-11-12 2015-11-10 263.097 158 -115 0.00% 41,569
2015-11-11 2015-11-09 263.097 273 +230 0.00% 71,826
2015-11-10 2015-11-06 264.489 43 +29 0.00% 11,373
2015-11-09 2015-11-05 258.921 14 -158 0.00% 3,625
2015-11-06 2015-11-04 264.489 172 +172 0.00% 45,492
2015-11-05 2015-11-03 274.234 0 -144
2015-11-04 2015-11-02 283.978 144 +87 0.00% 40,893
2015-11-03 2015-10-30 309.035 57 -144 0.00% 17,615
2015-10-30 2015-10-28 295.114 201 +201 0.00% 59,318
2015-10-29 2015-10-27 292.330 0 -129
2015-10-28 2015-10-26 314.603 129 -216 0.00% 40,584
2015-10-27 2015-10-23 277.018 345 -172 0.01% 95,571
2015-10-26 2015-10-22 267.273 517 -29 0.01% 138,180
2015-10-23 2015-10-20 246.393 546 -29 0.01% 134,530
2015-10-22 2015-10-19 235.256 575 +474 0.01% 135,272
2015-10-20 2015-10-16 214.375 101 +58 0.00% 21,652
2015-10-19 2015-10-15 211.591 43 +43 0.00% 9,098
2015-10-14 2015-10-12 211.591 0 -216
2015-10-13 2015-10-09 208.807 216 +159 0.00% 45,102
2015-10-09 2015-10-07 212.983 57 +57 0.00% 12,140
2015-10-08 2015-10-06 219.944 0 -43
2015-10-07 2015-10-05 221.336 43 -29 0.00% 9,517
2015-10-06 2015-10-02 210.199 72 +15 0.00% 15,134
2015-10-05 2015-09-30 214.375 57 +57 0.00% 12,219
2015-09-29 2015-09-24 212.983 0 -43
2015-09-25 2015-09-23 218.552 43 -173 0.00% 9,398
2015-09-24 2015-09-22 222.728 216 -43 0.00% 48,109
2015-09-23 2015-09-21 225.512 259 -14 0.00% 58,408
2015-09-22 2015-09-18 226.904 273 +115 0.00% 61,945
2015-09-21 2015-09-17 229.688 158 +158 0.00% 36,291
2015-09-17 2015-09-15 231.080 0 -43
2015-09-16 2015-09-14 233.864 43 +43 0.00% 10,056
2015-09-14 2015-09-10 238.040 0 -29
2015-09-11 2015-09-09 236.648 29 +29 0.00% 6,863
2015-09-02 2015-08-31 240.824 0 -14
2015-09-01 2015-08-28 232.472 14 +14 0.00% 3,255
2015-08-28 2015-08-26 235.256 0 -388
2015-08-27 2015-08-25 236.648 388 -86 0.01% 91,820
2015-08-26 2015-08-24 206.023 474 +172 0.01% 97,655
2015-08-25 2015-08-21 247.785 302 +101 0.01% 74,831
2015-08-24 2015-08-20 247.785 201 -29 0.00% 49,805
2015-08-21 2015-08-19 250.569 230 -14 0.00% 57,631
2015-08-20 2015-08-18 245.001 244 -201 0.00% 59,780
2015-08-19 2015-08-17 242.216 445 +359 0.01% 107,786
2015-08-18 2015-08-14 251.961 86 +72 0.00% 21,669
2015-08-17 2015-08-13 250.569 14 -15 0.00% 3,508
2015-08-14 2015-08-12 256.137 29 -187 0.00% 7,428
2015-08-13 2015-08-11 251.961 216 -158 0.00% 54,424
2015-08-12 2015-08-10 257.529 374 +360 0.01% 96,316
2015-08-11 2015-08-07 264.489 14 +14 0.00% 3,703
2015-07-31 2015-07-29 275.626 0 -244
2015-07-30 2015-07-28 272.841 244 +244 0.00% 66,573
2015-07-14 2015-07-10 283.978 0 -101
2015-07-13 2015-07-09 263.097 101 +101 0.00% 26,573
2015-07-09 2015-07-07 215.768 0 -359
2015-07-08 2015-07-06 256.137 359 +359 0.01% 91,953
2015-07-06 2015-07-02 324.347 0 -216
2015-07-03 2015-06-30 338.268 216 +187 0.00% 73,066
2015-07-02 2015-06-29 325.739 29 -28 0.00% 9,446
2015-06-29 2015-06-25 361.933 57 -72 0.00% 20,630
2015-06-26 2015-06-24 368.893 129 +14 0.00% 47,587
2015-06-25 2015-06-23 361.933 115 +115 0.00% 41,622
2015-06-23 2015-06-19 389.774 0 -29
2015-06-22 2015-06-18 396.734 29 +29 0.00% 11,505
2015-06-18 2015-06-16 403.694 0 -244
2015-06-17 2015-06-15 431.535 244 -43 0.00% 105,295
2015-06-16 2015-06-12 452.416 287 +287 0.00% 129,843
2015-06-15 2015-06-11 424.575 0 -43
2015-06-12 2015-06-10 424.575 43 +43 0.00% 18,257
2015-06-11 2015-06-09 417.615 0 -144
2015-06-10 2015-06-08 445.456 144 +144 0.00% 64,146
2015-06-05 2015-06-03 459.376 0 -216
2015-06-04 2015-06-02 424.575 216 +173 0.00% 91,708
2015-06-03 2015-06-01 354.972 43 -359 0.00% 15,264
2015-06-02 2015-05-29 334.092 402 +345 0.01% 134,305
2015-06-01 2015-05-28 290.938 57 -259 0.00% 16,583
2015-05-29 2015-05-27 286.762 316 +273 0.01% 90,617
2015-05-26 2015-05-21 314.603 43 +43 0.00% 13,528
2015-05-21 2015-05-19 303.467 0 -86
2015-05-20 2015-05-18 311.819 86 -230 0.00% 26,816
2015-05-19 2015-05-15 324.347 316 +144 0.01% 102,494
2015-05-18 2015-05-14 328.523 172 -15 0.00% 56,506
2015-05-15 2015-05-13 339.660 187 +187 0.00% 63,516
2015-05-08 2015-05-06 343.836 0 -86
2015-05-06 2015-05-04 361.933 86 -43 0.00% 31,126
2015-05-05 2015-04-30 354.972 129 -187 0.00% 45,791
2015-04-30 2015-04-28 341.052 316 +201 0.01% 107,772
2015-04-29 2015-04-27 336.876 115 +101 0.00% 38,741
2015-04-28 2015-04-24 345.228 14 +14 0.00% 4,833
2015-04-27 2015-04-23 368.893 0 -29
2015-04-24 2015-04-22 375.853 29 +15 0.00% 10,900
2015-04-23 2015-04-21 389.774 14 -345 0.00% 5,457
2015-04-21 2015-04-17 348.012 359 +359 0.01% 124,936
2015-04-20 2015-04-16 335.484 0 -259
2015-04-17 2015-04-15 329.915 259 +259 0.00% 85,448
2015-04-15 2015-04-13 341.052 0 -273
2015-04-14 2015-04-10 331.308 273 +273 0.00% 90,447
2015-04-13 2015-04-09 335.484 0 -359
2015-04-10 2015-04-08 354.972 359 +14 0.01% 127,435
2015-04-09 2015-04-02 348.012 345 +345 0.01% 120,064
2015-04-08 2015-04-01 345.228 0 -129
2015-04-02 2015-03-31 338.268 129 +129 0.00% 43,637
2015-04-01 2015-03-30 341.052 0 -43
2015-03-31 2015-03-27 327.131 43 +43 0.00% 14,067
2015-03-26 2015-03-24 354.972 0 -431
2015-03-25 2015-03-23 336.876 431 +172 0.01% 145,193
2015-03-24 2015-03-20 271.449 259 +259 0.00% 70,305
2015-03-19 2015-03-17 258.921 0 -43
2015-03-18 2015-03-16 260.313 43 +29 0.00% 11,193
2015-03-17 2015-03-13 257.529 14 +14 0.00% 3,605
2015-03-16 2015-03-12 257.529 0 -86
2015-03-13 2015-03-11 250.569 86 +72 0.00% 21,549
2015-03-12 2015-03-10 243.608 14 -173 0.00% 3,411
2015-03-11 2015-03-09 239.432 187 -72 0.00% 44,774
2015-03-10 2015-03-06 240.824 259 +259 0.00% 62,374
2015-03-04 2015-03-02 245.001 0 -57
2015-03-02 2015-02-26 249.177 57 -15 0.00% 14,203
2015-02-26 2015-02-24 250.569 72 -14 0.00% 18,041
2015-02-25 2015-02-23 250.569 86 -273 0.00% 21,549
2015-02-24 2015-02-18 253.353 359 -101 0.01% 90,954
2015-02-23 2015-02-16 254.745 460 -14 0.01% 117,183
2015-02-16 2015-02-12 246.393 474 +388 0.01% 116,790
2015-02-13 2015-02-11 245.001 86 +14 0.00% 21,070
2015-02-12 2015-02-10 254.745 72 +72 0.00% 18,342
2015-02-11 2015-02-09 257.529 0 -57
2015-02-10 2015-02-06 257.529 57 +57 0.00% 14,679
2014-12-30 2014-12-24 243.608 0 -29
2014-12-29 2014-12-22 243.608 29 +29 0.00% 7,065
2014-12-11 2014-12-09 242.216 0 -129
2014-12-09 2014-12-05 250.569 129 +14 0.00% 32,323
2014-12-08 2014-12-04 249.177 115 -29 0.00% 28,655
2014-12-05 2014-12-03 250.569 144 +29 0.00% 36,082
2014-12-04 2014-12-02 254.745 115 +115 0.00% 29,296
2014-12-03 2014-12-01 253.353 0 -14
2014-12-02 2014-11-28 257.529 14 +14 0.00% 3,605
2014-11-28 2014-11-26 261.705 0 -29
2014-11-27 2014-11-25 261.705 29 +29 0.00% 7,589
2014-11-25 2014-11-21 251.961 0 -158
2014-11-21 2014-11-19 242.216 158 +158 0.00% 38,270
2014-11-17 2014-11-13 233.864 0 -57
2014-11-14 2014-11-12 239.432 57 -58 0.00% 13,648
2014-11-13 2014-11-11 243.608 115 -101 0.00% 28,015
2014-11-12 2014-11-10 236.648 216 +216 0.00% 51,116
2014-11-10 2014-11-06 249.177 0 -14
2014-11-07 2014-11-05 249.177 14 +14 0.00% 3,488
2014-11-06 2014-11-04 250.569 0 -302
2014-11-05 2014-11-03 246.393 302 +173 0.01% 74,411
2014-11-04 2014-10-31 253.353 129 +72 0.00% 32,683
2014-11-03 2014-10-30 245.001 57 -144 0.00% 13,965
2014-10-31 2014-10-29 228.296 201 +129 0.00% 45,887
2014-10-30 2014-10-28 226.904 72 +29 0.00% 16,337
2014-10-29 2014-10-27 228.296 43 -244 0.00% 9,817
2014-10-28 2014-10-24 226.904 287 +201 0.00% 65,121
2014-10-27 2014-10-23 228.296 86 +72 0.00% 19,633
2014-10-24 2014-10-22 228.296 14 -29 0.00% 3,196
2014-10-23 2014-10-21 224.120 43 +43 0.00% 9,637
2014-10-22 2014-10-20 232.472 0 -115
2014-10-21 2014-10-17 235.256 115 -158 0.00% 27,054
2014-10-20 2014-10-16 238.040 273 +72 0.00% 64,985
2014-10-17 2014-10-15 261.705 201 +172 0.00% 52,603
2014-10-16 2014-10-14 270.057 29 -891 0.00% 7,832
2014-10-15 2014-10-13 278.410 920 -330 0.02% 256,137
2014-10-14 2014-10-10 257.529 1,250 +345 0.02% 321,911
2014-10-13 2014-10-09 212.983 905 -15 0.02% 192,750
2014-10-10 2014-10-08 207.415 920 -114 0.02% 190,822
2014-10-07 2014-10-03 208.807 1,034 -44 0.02% 215,907
2014-09-30 2014-09-26 211.591 1,078 -100 0.02% 228,095
2014-09-29 2014-09-25 211.591 1,178 -72 0.02% 249,255
2014-09-25 2014-09-23 210.199 1,250 -29 0.02% 262,749
2014-09-24 2014-09-22 208.807 1,279 +130 0.02% 267,064
2014-09-23 2014-09-19 214.375 1,149 -29 0.02% 246,317
2014-09-22 2014-09-18 212.983 1,178 -29 0.02% 250,894
2014-09-19 2014-09-17 214.375 1,207 -57 0.02% 258,751
2014-09-17 2014-09-15 214.375 1,264 +230 0.02% 270,971
2014-09-16 2014-09-12 218.552 1,034 -15 0.02% 225,982
2014-09-15 2014-09-11 210.199 1,049 -14 0.02% 220,499
2014-09-12 2014-09-10 218.552 1,063 +57 0.02% 232,320
2014-09-11 2014-09-08 224.120 1,006 +417 0.02% 225,465
2014-09-10 2014-09-05 218.552 589 +86 0.01% 128,727
2014-09-05 2014-09-03 222.728 503 -14 0.01% 112,032
2014-09-04 2014-09-02 222.728 517 -15 0.01% 115,150
2014-09-03 2014-09-01 221.336 532 -316 0.01% 117,751
2014-09-02 2014-08-29 217.160 848 +230 0.01% 184,151
2014-09-01 2014-08-28 222.728 618 +72 0.01% 137,646
2014-08-29 2014-08-27 229.688 546 -101 0.01% 125,410
2014-08-28 2014-08-26 228.296 647 -100 0.01% 147,707
2014-08-27 2014-08-25 222.728 747 -29 0.01% 166,378
2014-08-25 2014-08-21 226.904 776 +158 0.01% 176,077
2014-08-22 2014-08-20 228.296 618 +115 0.01% 141,087
2014-08-20 2014-08-18 219.944 503 -43 0.01% 110,632
2014-08-19 2014-08-15 219.944 546 -101 0.01% 120,089
2014-08-18 2014-08-14 219.944 647 -158 0.01% 142,304
2014-08-15 2014-08-13 219.944 805 +101 0.01% 177,055
2014-08-14 2014-08-12 222.728 704 +172 0.01% 156,800
2014-08-13 2014-08-11 232.472 532 -115 0.01% 123,675
2014-08-12 2014-08-08 222.728 647 +489 0.01% 144,105
2014-08-08 2014-08-06 228.296 158 +29 0.00% 36,071
2014-08-07 2014-08-05 228.296 129 -187 0.00% 29,450
2014-08-06 2014-08-04 232.472 316 +144 0.01% 73,461
2014-08-01 2014-07-30 219.944 172 -187 0.00% 37,830
2014-07-31 2014-07-29 233.864 359 +72 0.01% 83,957
2014-07-30 2014-07-28 226.904 287 +86 0.00% 65,121
2014-07-29 2014-07-25 231.080 201 -86 0.00% 46,447
2014-07-28 2014-07-24 236.648 287 -43 0.00% 67,918
2014-07-21 2014-07-17 228.296 330 +14 0.01% 75,338
2014-07-18 2014-07-16 236.648 316 +115 0.01% 74,781
2014-07-15 2014-07-11 240.824 201 +57 0.00% 48,406
2014-07-14 2014-07-10 240.824 144 -143 0.00% 34,679
2014-07-11 2014-07-09 246.393 287 +215 0.00% 70,715
2014-07-08 2014-07-04 245.001 72 +29 0.00% 17,640
2014-07-07 2014-07-03 245.001 43 -230 0.00% 10,535
2014-07-03 2014-06-30 250.569 273 -29 0.00% 68,405
2014-07-02 2014-06-27 257.529 302 -14 0.01% 77,774
2014-06-30 2014-06-26 247.785 316 -14 0.01% 78,300
2014-06-27 2014-06-25 250.569 330 +172 0.01% 82,688
2014-06-25 2014-06-23 242.216 158 -172 0.00% 38,270
2014-06-24 2014-06-20 245.001 330 +114 0.01% 80,850
2014-06-23 2014-06-19 242.216 216 +44 0.00% 52,319
2014-06-20 2014-06-18 240.824 172 -72 0.00% 41,422
2014-06-19 2014-06-17 242.216 244 -29 0.00% 59,101
2014-06-18 2014-06-16 251.961 273 +230 0.00% 68,785
2014-06-17 2014-06-13 247.785 43 +43 0.00% 10,655
2014-06-16 2014-06-12 249.177 0 -201
2014-06-12 2014-06-10 264.489 201 -86 0.00% 53,162
2014-06-11 2014-06-09 261.705 287 +115 0.01% 75,109
2014-06-10 2014-06-06 271.449 172 -115 0.00% 46,689
2014-06-09 2014-06-05 277.018 287 +28 0.01% 79,504
2014-06-06 2014-06-04 274.234 259 +158 0.00% 71,026
2014-06-05 2014-06-03 285.370 101 -100 0.00% 28,822
2014-06-04 2014-05-30 279.802 201 +187 0.00% 56,240
2014-06-03 2014-05-29 286.762 14 -87 0.00% 4,015
2014-05-30 2014-05-28 274.234 101 -71 0.00% 27,698
2014-05-29 2014-05-27 260.313 172 -15 0.00% 44,774
2014-05-28 2014-05-26 263.097 187 +187 0.00% 49,199
2014-05-27 2014-05-23 257.529 0 -14
2014-05-26 2014-05-22 251.961 14 -245 0.00% 3,527
2014-05-23 2014-05-21 258.921 259 +101 0.00% 67,061
2014-05-22 2014-05-20 250.569 158 -86 0.00% 39,590
2014-05-21 2014-05-19 260.313 244 +143 0.00% 63,516
2014-05-20 2014-05-16 274.234 101 -215 0.00% 27,698
2014-05-19 2014-05-15 293.722 316 -201 0.01% 92,816
2014-05-15 2014-05-13 317.387 517 +14 0.01% 164,089
2014-05-14 2014-05-12 324.347 503 -57 0.01% 163,147
2014-05-13 2014-05-09 329.915 560 -115 0.01% 184,753
2014-05-12 2014-05-08 336.876 675 -130 0.01% 227,391
2014-05-09 2014-05-07 343.836 805 +288 0.01% 276,788
2014-05-08 2014-05-05 361.933 517 -58 0.01% 187,119
2014-05-07 2014-05-02 342.444 575 +29 0.01% 196,905
2014-05-05 2014-04-30 332.700 546 -115 0.01% 181,654
2014-05-02 2014-04-29 342.444 661 -43 0.01% 226,355
2014-04-30 2014-04-28 352.188 704 +273 0.01% 247,941
2014-04-29 2014-04-25 368.893 431 -14 0.01% 158,993
2014-04-28 2014-04-24 375.853 445 -72 0.01% 167,255
2014-04-25 2014-04-23 375.853 517 -29 0.01% 194,316
2014-04-24 2014-04-22 380.029 546 -29 0.01% 207,496
2014-04-23 2014-04-17 380.029 575 +43 0.01% 218,517
2014-04-22 2014-04-16 380.029 532 +144 0.01% 202,176
2014-04-14 2014-04-10 382.813 388 -244 0.01% 148,532
2014-04-11 2014-04-09 370.285 632 +14 0.01% 234,020
2014-04-10 2014-04-08 373.069 618 +15 0.01% 230,557
2014-04-09 2014-04-07 374.461 603 +86 0.01% 225,800
2014-04-08 2014-04-04 384.205 517 +43 0.01% 198,634
2014-04-07 2014-04-03 375.853 474 +72 0.01% 178,154
2014-04-02 2014-03-31 384.205 402 -173 0.01% 154,451
2014-03-31 2014-03-27 381.421 575 -28 0.01% 219,317
2014-03-28 2014-03-26 391.166 603 +229 0.01% 235,873
2014-03-26 2014-03-24 400.910 374 -86 0.01% 149,940
2014-03-25 2014-03-21 360.541 460 -287 0.01% 165,849
2014-03-24 2014-03-20 341.052 747 -101 0.01% 254,766
2014-03-21 2014-03-19 360.541 848 +144 0.02% 305,738
2014-03-20 2014-03-18 371.677 704 -158 0.01% 261,661
2014-03-19 2014-03-17 378.637 862 +115 0.02% 326,385
2014-03-18 2014-03-14 398.126 747 -43 0.01% 297,400
2014-03-17 2014-03-13 395.342 790 +129 0.01% 312,320
2014-03-14 2014-03-12 381.421 661 +388 0.01% 252,119
2014-03-13 2014-03-11 380.029 273 +101 0.00% 103,748
2014-03-12 2014-03-10 311.819 172 +143 0.00% 53,633
2014-03-11 2014-03-07 300.682 29 -100 0.00% 8,720
2014-03-10 2014-03-06 292.330 129 +129 0.00% 37,711
2014-03-07 2014-03-05 299.290 0 -259
2014-03-06 2014-03-04 281.194 259 +58 0.00% 72,829
2014-03-05 2014-03-03 278.410 201 -101 0.00% 55,960
2014-03-04 2014-02-28 279.802 302 +187 0.01% 84,500
2014-03-03 2014-02-27 289.546 115 -29 0.00% 33,298
2014-02-21 2014-02-19 243.608 144 +29 0.00% 35,080
2014-02-20 2014-02-18 240.824 115 +14 0.00% 27,695
2014-02-18 2014-02-14 245.001 101 +101 0.00% 24,745
2014-02-17 2014-02-13 240.824 0 -330
2014-02-14 2014-02-12 243.608 330 +258 0.01% 80,391
2014-02-13 2014-02-11 245.001 72 -43 0.00% 17,640
2014-02-12 2014-02-10 246.393 115 -158 0.00% 28,335
2014-02-11 2014-02-07 243.608 273 -57 0.00% 66,505
2014-02-10 2014-02-06 239.432 330 +229 0.01% 79,013
2014-02-07 2014-02-05 242.216 101 +87 0.00% 24,464
2014-02-05 2014-01-30 246.393 14 -144 0.00% 3,449
2014-02-04 2014-01-28 247.785 158 +158 0.00% 39,150
2014-01-29 2014-01-27 247.785 0 -14
2014-01-28 2014-01-24 240.824 14 +14 0.00% 3,372
2014-01-16 2014-01-14 246.393 0 -72
2014-01-15 2014-01-13 242.216 72 +72 0.00% 17,440
2014-01-14 2014-01-10 250.569 0 -86
2014-01-13 2014-01-09 245.001 86 +86 0.00% 21,070
2014-01-10 2014-01-08 250.569 0 -72
2014-01-09 2014-01-07 247.785 72 -43 0.00% 17,840
2014-01-08 2014-01-06 245.001 115 -144 0.00% 28,175
2014-01-06 2014-01-02 224.120 259 +43 0.01% 58,047
2014-01-03 2013-12-31 229.688 216 +216 0.00% 49,613
2014-01-02 2013-12-27 247.785 0 -72
2013-12-30 2013-12-24 240.824 72 -43 0.00% 17,339
2013-12-27 2013-12-20 193.495 115 +43 0.00% 22,252
2013-12-20 2013-12-18 193.495 72 +72 0.00% 13,932
2013-12-19 2013-12-17 192.103 0 -259
2013-12-18 2013-12-16 182.358 259 +259 0.01% 47,231
2013-12-16 2013-12-12 194.887 0 -115
2013-12-13 2013-12-11 197.671 115 +115 0.00% 22,732
2013-12-12 2013-12-10 243.608 0 -86
2013-12-11 2013-12-09 153.125 86 +86 0.00% 13,169
2013-12-09 2013-12-05 79.347 0 -172
2013-12-06 2013-12-04 68.210 172 -158 0.00% 11,732
2013-12-02 2013-11-28 53.594 330 +330 0.01% 17,686
2013-11-27 2013-11-25 52.898 0 -29
2013-11-26 2013-11-22 52.898 29 -345 0.00% 1,534
2013-11-25 2013-11-21 52.202 374 +374 0.01% 19,523
2013-11-21 2013-11-19 54.986 0 -388
2013-11-20 2013-11-18 56.378 388 -733 0.01% 21,875
2013-10-30 2013-10-28 55.682 1,121 +1,121 0.02% 62,419
2011-07-25 2011-07-21 58.466 0 -144
2011-06-08 2011-06-03 84.915 144 +144 0.00% 12,228
2011-06-03 2011-06-01 89.091 0 -302
2011-06-01 2011-05-30 97.443 302 -72 0.01% 29,428
2011-05-31 2011-05-27 67.514 374 +115 0.01% 25,250
2011-05-27 2011-05-25 66.122 259 -71 0.01% 17,126
2011-05-23 2011-05-19 64.730 330 +100 0.01% 21,361
2011-05-20 2011-05-18 65.426 230 +230 0.01% 15,048
2011-04-07 2011-04-04 211.591 0 -86
2011-04-06 2011-04-01 228.296 86 +86 0.00% 19,633
2010-03-10 2010-03-08 250.569 0 -14
2009-11-16 2009-11-12 208.807 14 -101 0.01% 2,923
2009-10-09 2009-10-07 232.472 115 -29 0.06% 26,734
2009-10-06 2009-10-02 242.216 144 +58 0.08% 34,879
2009-10-05 2009-09-30 236.648 86 +14 0.05% 20,352
2009-09-30 2009-09-28 199.063 72 -43 0.04% 14,333
2009-09-24 2009-09-22 196.279 115 +115 0.06% 22,572
2009-09-22 2009-09-18 189.319 0 -14
2009-09-21 2009-09-17 193.495 14 -58 0.01% 2,709
2009-09-18 2009-09-16 197.671 72 -72 0.04% 14,232
2009-09-11 2009-09-09 199.063 144 +144 0.08% 28,665
2009-09-02 2009-08-31 190.711 0 -29
2009-08-24 2009-08-20 183.750 29 +29 0.02% 5,329
2009-08-20 2009-08-18 187.927 0 -72
2009-08-17 2009-08-13 200.455 72 -72 0.04% 14,433
2009-08-07 2009-08-05 222.728 144 +144 0.08% 32,073
2009-08-06 2009-08-04 229.688 0 -57
2009-08-04 2009-07-31 236.648 57 -15 0.03% 13,489
2009-07-30 2009-07-28 231.080 72 +72 0.04% 16,638
2009-07-28 2009-07-24 224.120 0 -115
2009-07-27 2009-07-23 222.728 115 +58 0.06% 25,614
2009-07-24 2009-07-22 243.608 57 -58 0.03% 13,886
2009-07-22 2009-07-20 256.137 115 +29 0.06% 29,456
2009-07-21 2009-07-17 245.001 86 +86 0.05% 21,070
2009-07-20 2009-07-16 249.177 0 -115
2009-07-17 2009-07-15 249.177 115 +14 0.06% 28,655
2009-07-16 2009-07-14 261.705 101 +101 0.06% 26,432
2009-06-25 2009-06-23 289.546 0 -14
2009-06-19 2009-06-17 302.075 14 -29 0.01% 4,229
2009-06-16 2009-06-12 327.131 43 -58 0.02% 14,067
2009-06-15 2009-06-11 332.700 101 +44 0.06% 33,603
2009-06-10 2009-06-08 271.449 57 -58 0.03% 15,473
2009-04-29 2009-04-27 268.665 115 +115 0.08% 30,897
2007-06-26 2007-06-22 275.626 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