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: RHB SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 0 +0
2025-10-13 2025-10-09 0.490 0 +0
2025-10-10 2025-10-08 0.490 0 +0
2025-10-09 2025-10-06 0.490 0 +0
2025-10-08 2025-10-03 0.490 0 +0
2025-10-06 2025-10-02 0.490 0 +0
2025-10-03 2025-09-30 0.490 0 +0
2025-10-02 2025-09-29 0.490 0 +0
2025-09-30 2025-09-26 0.490 0 +0
2025-09-29 2025-09-25 0.490 0 +0
2025-09-26 2025-09-24 0.490 0 +0
2025-09-25 2025-09-23 0.490 0 +0
2025-09-24 2025-09-22 0.490 0 +0
2025-09-23 2025-09-19 0.490 0 +0
2025-09-22 2025-09-18 0.490 0 +0
2025-09-19 2025-09-17 0.490 0 +0
2025-09-18 2025-09-16 0.490 0 +0
2025-09-17 2025-09-15 0.490 0 +0
2025-09-16 2025-09-12 0.490 0 +0
2025-09-15 2025-09-11 0.490 0 +0
2025-09-12 2025-09-10 0.490 0 +0
2025-09-11 2025-09-09 0.490 0 +0
2025-09-10 2025-09-08 0.490 0 +0
2025-09-09 2025-09-05 0.490 0 +0
2025-09-08 2025-09-04 0.490 0 +0
2025-09-05 2025-09-03 0.490 0 +0
2025-09-04 2025-09-02 0.490 0 +0
2025-09-03 2025-09-01 0.490 0 +0
2025-09-02 2025-08-29 0.490 0 +0
2025-09-01 2025-08-28 0.490 0 +0
2025-08-29 2025-08-27 0.490 0 +0
2025-08-28 2025-08-26 0.490 0 +0
2025-08-27 2025-08-25 0.490 0 +0
2025-08-26 2025-08-22 0.490 0 +0
2025-08-25 2025-08-21 0.490 0 +0
2025-08-22 2025-08-20 0.490 0 +0
2025-08-21 2025-08-19 0.490 0 +0
2025-08-20 2025-08-18 0.490 0 +0
2025-08-19 2025-08-15 0.490 0 +0
2025-08-18 2025-08-14 0.490 0 +0
2025-08-15 2025-08-13 0.490 0 +0
2025-08-14 2025-08-12 0.490 0 +0
2025-08-13 2025-08-11 0.490 0 +0
2025-08-12 2025-08-08 0.490 0 +0
2025-08-11 2025-08-07 0.490 0 +0
2025-08-08 2025-08-06 0.490 0 +0
2025-08-07 2025-08-05 0.490 0 +0
2025-08-06 2025-08-04 0.490 0 +0
2025-08-05 2025-08-01 0.490 0 +0
2025-08-04 2025-07-31 0.490 0 +0
2025-08-01 2025-07-30 0.490 0 +0
2025-07-31 2025-07-29 0.490 0 +0
2025-07-30 2025-07-28 0.490 0 +0
2025-07-29 2025-07-25 0.490 0 +0
2025-07-28 2025-07-24 0.490 0 +0
2025-07-25 2025-07-23 0.490 0 +0
2025-07-24 2025-07-22 0.490 0 +0
2025-07-23 2025-07-21 0.490 0 +0
2025-07-22 2025-07-18 0.490 0 +0
2025-07-21 2025-07-17 0.490 0 +0
2025-07-18 2025-07-16 0.490 0 +0
2025-07-17 2025-07-15 0.490 0 +0
2025-07-16 2025-07-14 0.490 0 +0
2025-07-15 2025-07-11 0.490 0 +0
2025-07-14 2025-07-10 0.490 0 +0
2025-07-11 2025-07-09 0.490 0 +0
2025-07-10 2025-07-08 0.490 0 +0
2025-07-09 2025-07-07 0.490 0 +0
2025-07-08 2025-07-04 0.490 0 +0
2025-07-07 2025-07-03 0.490 0 +0
2025-07-04 2025-07-02 0.490 0 +0
2025-07-03 2025-06-30 0.490 0 +0
2025-07-02 2025-06-27 0.500 0 +0
2025-06-30 2025-06-26 0.490 0 +0
2025-06-27 2025-06-25 0.495 0 +0
2025-06-26 2025-06-24 0.510 0 +0
2025-06-25 2025-06-23 0.550 0 +0
2025-06-24 2025-06-20 0.560 0 +0
2025-06-23 2025-06-19 0.600 0 +0
2025-06-20 2025-06-18 0.640 0 +0
2025-06-19 2025-06-17 0.630 0 +0
2025-06-18 2025-06-16 0.680 0 +0
2025-06-17 2025-06-13 0.790 0 +0
2025-06-16 2025-06-12 0.610 0 +0
2025-06-13 2025-06-11 0.610 0 +0
2025-06-12 2025-06-10 0.700 0 +0
2025-06-11 2025-06-09 0.710 0 +0
2025-06-10 2025-06-06 0.495 0 +0
2025-06-09 2025-06-05 0.380 0 +0
2025-06-06 2025-06-04 0.380 0 +0
2025-06-05 2025-06-03 0.365 0 +0
2025-06-04 2025-06-02 0.345 0 +0
2025-06-03 2025-05-30 0.400 0 +0
2025-06-02 2025-05-29 0.405 0 +0
2025-05-30 2025-05-28 0.410 0 +0
2025-05-29 2025-05-27 0.410 0 +0
2025-05-28 2025-05-26 0.350 0 +0
2025-05-27 2025-05-23 0.345 0 +0
2025-05-26 2025-05-22 0.360 0 +0
2025-05-23 2025-05-21 0.395 0 +0
2025-05-22 2025-05-20 0.440 0 +0
2025-05-21 2025-05-19 0.450 0 +0
2025-05-20 2025-05-16 0.385 0 +0
2025-05-19 2025-05-15 0.350 0 +0
2025-05-16 2025-05-14 0.335 0 +0
2025-05-15 2025-05-13 0.340 0 +0
2025-05-14 2025-05-12 0.340 0 +0
2025-05-13 2025-05-09 0.330 0 +0
2025-05-12 2025-05-08 0.320 0 +0
2025-05-09 2025-05-07 0.320 0 +0
2025-05-08 2025-05-06 0.310 0 +0
2025-05-07 2025-05-02 0.340 0 +0
2025-05-06 2025-04-30 0.320 0 +0
2025-05-02 2025-04-29 0.275 0 +0
2025-04-30 2025-04-28 0.275 0 +0
2025-04-29 2025-04-25 0.300 0 +0
2025-04-28 2025-04-24 0.345 0 +0
2025-04-25 2025-04-23 0.370 0 +0
2025-04-24 2025-04-22 0.385 0 +0
2025-04-23 2025-04-17 0.420 0 +0
2025-04-22 2025-04-16 0.450 0 +0
2025-04-17 2025-04-15 0.520 0 +0
2025-04-16 2025-04-14 0.650 0 +0
2025-04-15 2025-04-11 0.650 0 +0
2025-04-14 2025-04-10 0.660 0 +0
2025-04-11 2025-04-09 0.690 0 +0
2025-04-10 2025-04-08 0.700 0 +0
2025-04-09 2025-04-07 0.680 0 +0
2025-04-08 2025-04-03 0.770 0 +0
2025-04-07 2025-04-02 0.740 0 +0
2025-04-03 2025-04-01 0.810 0 +0
2025-04-02 2025-03-31 0.890 0 +0
2025-04-01 2025-03-28 0.900 0 +0
2025-03-31 2025-03-27 1.090 0 +0
2025-03-28 2025-03-26 0.950 0 +0
2025-03-27 2025-03-25 0.620 0 +0
2025-03-26 2025-03-24 0.730 0 +0
2025-03-25 2025-03-21 0.660 0 +0
2025-03-24 2025-03-20 0.660 0 +0
2025-03-21 2025-03-19 0.720 0 +0
2025-03-20 2025-03-18 0.800 0 +0
2025-03-19 2025-03-17 0.670 0 +0
2025-03-18 2025-03-14 0.590 0 +0
2025-03-17 2025-03-13 0.580 0 +0
2025-03-14 2025-03-12 0.570 0 +0
2025-03-13 2025-03-11 0.560 0 +0
2025-03-12 2025-03-10 0.600 0 +0
2025-03-11 2025-03-07 0.500 0 +0
2025-03-10 2025-03-06 0.520 0 +0
2025-03-07 2025-03-05 0.520 0 +0
2025-03-06 2025-03-04 0.520 0 +0
2025-03-05 2025-03-03 0.530 0 +0
2025-03-04 2025-02-28 0.500 0 +0
2025-03-03 2025-02-27 0.570 0 +0
2025-02-28 2025-02-26 0.550 0 +0
2025-02-27 2025-02-25 0.580 0 +0
2025-02-26 2025-02-24 0.390 0 +0
2025-02-25 2025-02-21 0.540 0 +0
2025-02-24 2025-02-20 0.320 0 +0
2025-02-21 2025-02-19 0.300 0 +0
2025-02-20 2025-02-18 0.300 0 +0
2025-02-19 2025-02-17 0.300 0 +0
2025-02-18 2025-02-14 0.320 0 +0
2025-02-17 2025-02-13 0.300 0 +0
2025-02-14 2025-02-12 0.290 0 +0
2025-02-13 2025-02-11 0.320 0 +0
2025-02-12 2025-02-10 0.330 0 +0
2025-02-11 2025-02-07 0.300 0 +0
2025-02-10 2025-02-06 0.300 0 +0
2025-02-07 2025-02-05 0.290 0 +0
2025-02-06 2025-02-04 0.320 0 +0
2025-02-05 2025-02-03 0.320 0 +0
2025-02-04 2025-01-28 0.350 0 +0
2025-02-03 2025-01-24 0.350 0 +0
2025-01-27 2025-01-23 0.350 0 +0
2025-01-24 2025-01-22 0.320 0 +0
2025-01-23 2025-01-21 0.300 0 +0
2025-01-22 2025-01-20 0.310 0 +0
2025-01-21 2025-01-17 0.330 0 +0
2025-01-20 2025-01-16 0.330 0 +0
2025-01-17 2025-01-15 0.340 0 +0
2025-01-16 2025-01-14 0.340 0 +0
2025-01-15 2025-01-13 0.340 0 +0
2025-01-14 2025-01-10 0.350 0 +0
2025-01-13 2025-01-09 0.360 0 +0
2025-01-10 2025-01-08 0.350 0 +0
2025-01-09 2025-01-07 0.380 0 +0
2025-01-08 2025-01-06 0.530 0 +0
2025-01-07 2025-01-03 0.540 0 +0
2025-01-06 2025-01-02 0.830 0 +0
2025-01-03 2024-12-31 1.000 0 +0
2025-01-02 2024-12-27 1.000 0 +0
2024-12-30 2024-12-24 1.040 0 +0
2024-12-27 2024-12-20 1.240 0 +0
2024-12-23 2024-12-19 1.240 0 +0
2024-12-20 2024-12-18 1.200 0 +0
2024-12-19 2024-12-17 1.250 0 +0
2024-12-18 2024-12-16 1.220 0 +0
2024-12-17 2024-12-13 1.200 0 +0
2024-12-16 2024-12-12 1.340 0 +0
2024-12-13 2024-12-11 1.310 0 +0
2024-12-12 2024-12-10 1.360 0 +0
2024-12-11 2024-12-09 1.370 0 +0
2024-12-10 2024-12-06 1.200 0 +0
2024-12-09 2024-12-05 1.180 0 +0
2024-12-06 2024-12-04 1.150 0 +0
2024-12-05 2024-12-03 1.140 0 +0
2024-12-04 2024-12-02 1.270 0 +0
2024-12-03 2024-11-29 1.220 0 +0
2024-12-02 2024-11-28 1.190 0 +0
2024-11-29 2024-11-27 1.140 0 +0
2024-11-28 2024-11-26 1.150 0 +0
2024-11-27 2024-11-25 1.200 0 +0
2024-11-26 2024-11-22 1.250 0 +0
2024-11-25 2024-11-21 1.320 0 +0
2024-11-22 2024-11-20 1.250 0 +0
2024-11-21 2024-11-19 1.380 0 +0
2024-11-20 2024-11-18 1.470 0 +0
2024-11-19 2024-11-15 1.470 0 +0
2024-11-18 2024-11-14 1.490 0 +0
2024-11-15 2024-11-13 1.580 0 +0
2024-11-14 2024-11-12 1.630 0 +0
2024-11-13 2024-11-11 1.600 0 +0
2024-11-12 2024-11-08 1.200 0 +0
2024-11-11 2024-11-07 1.330 0 +0
2024-11-08 2024-11-06 1.440 0 +0
2024-11-07 2024-11-05 1.470 0 +0
2024-11-06 2024-11-04 1.540 0 +0
2024-11-05 2024-11-01 1.410 0 +0
2024-11-04 2024-10-31 1.390 0 +0
2024-11-01 2024-10-30 1.410 0 +0
2024-10-31 2024-10-29 1.580 0 +0
2024-10-30 2024-10-28 1.620 0 +0
2024-10-29 2024-10-25 1.380 0 +0
2024-10-28 2024-10-24 1.420 0 +0
2024-10-25 2024-10-23 1.530 0 +0
2024-10-24 2024-10-22 1.520 0 +0
2024-10-23 2024-10-21 1.670 0 +0
2024-10-22 2024-10-18 1.590 0 +0
2024-10-21 2024-10-17 1.550 0 +0
2024-10-18 2024-10-16 1.540 0 +0
2024-10-17 2024-10-15 1.590 0 +0
2024-10-16 2024-10-14 1.550 0 +0
2024-10-15 2024-10-10 1.590 0 +0
2024-10-14 2024-10-09 1.590 0 +0
2024-10-10 2024-10-08 1.590 0 +0
2024-10-09 2024-10-07 1.700 0 +0
2024-10-08 2024-10-04 1.620 0 +0
2024-10-07 2024-10-03 1.570 0 +0
2024-10-04 2024-10-02 1.760 0 +0
2024-10-03 2024-09-30 1.820 0 +0
2024-10-02 2024-09-27 2.200 0 +0
2024-09-30 2024-09-26 2.130 0 +0
2024-09-27 2024-09-25 2.200 0 +0
2024-09-26 2024-09-24 2.300 0 +0
2024-09-25 2024-09-23 2.110 0 +0
2024-09-24 2024-09-20 2.140 0 +0
2024-09-23 2024-09-19 2.140 0 +0
2024-09-20 2024-09-17 2.150 0 +0
2024-09-19 2024-09-16 2.070 0 +0
2024-09-17 2024-09-13 2.070 0 +0
2024-09-16 2024-09-12 2.070 0 +0
2024-09-13 2024-09-11 2.080 0 +0
2024-09-12 2024-09-10 2.110 0 +0
2024-09-11 2024-09-09 2.000 0 +0
2024-09-10 2024-09-05 2.000 0 +0
2024-09-09 2024-09-04 1.800 0 +0
2024-09-05 2024-09-03 2.000 0 +0
2024-09-04 2024-09-02 1.350 0 +0
2024-09-03 2024-08-30 1.350 0 +0
2024-09-02 2024-08-29 1.350 0 +0
2024-08-30 2024-08-28 1.350 0 +0
2024-08-29 2024-08-27 1.350 0 +0
2024-08-28 2024-08-26 1.360 0 +0
2024-08-27 2024-08-23 1.450 0 +0
2024-08-26 2024-08-22 1.470 0 +0
2024-08-23 2024-08-21 1.640 0 +0
2024-08-22 2024-08-20 1.640 0 +0
2024-08-21 2024-08-19 1.880 0 +0
2024-08-20 2024-08-16 1.840 0 +0
2024-08-19 2024-08-15 2.100 0 +0
2024-08-16 2024-08-14 1.990 0 +0
2024-08-15 2024-08-13 1.360 0 +0
2024-08-14 2024-08-12 1.360 0 +0
2024-08-13 2024-08-09 1.360 0 +0
2024-08-12 2024-08-08 1.360 0 +0
2024-08-09 2024-08-07 1.390 0 +0
2024-08-08 2024-08-06 1.370 0 +0
2024-08-07 2024-08-05 1.370 0 +0
2024-08-06 2024-08-02 1.360 0 +0
2024-08-05 2024-08-01 1.350 0 +0
2024-08-02 2024-07-31 1.340 0 +0
2024-08-01 2024-07-30 1.310 0 +0
2024-07-31 2024-07-29 1.510 0 +0
2024-07-30 2024-07-26 1.530 0 +0
2024-07-29 2024-07-25 1.530 0 +0
2024-07-26 2024-07-24 1.530 0 +0
2024-07-25 2024-07-23 1.530 0 +0
2024-07-24 2024-07-22 1.530 0 +0
2024-07-23 2024-07-19 1.530 0 +0
2024-07-22 2024-07-18 1.530 0 +0
2024-07-19 2024-07-17 1.530 0 +0
2024-07-18 2024-07-16 1.530 0 +0
2024-07-17 2024-07-15 1.530 0 +0
2024-07-16 2024-07-12 1.530 0 +0
2024-07-15 2024-07-11 1.530 0 +0
2024-07-12 2024-07-10 1.530 0 +0
2024-07-11 2024-07-09 1.530 0 +0
2024-07-10 2024-07-08 1.530 0 +0
2024-07-09 2024-07-05 1.530 0 +0
2024-07-08 2024-07-04 1.530 0 +0
2024-07-05 2024-07-03 1.530 0 +0
2024-07-04 2024-07-02 1.530 0 +0
2024-07-03 2024-06-28 1.530 0 +0
2024-07-02 2024-06-27 1.530 0 +0
2024-06-28 2024-06-26 1.580 0 +0
2024-06-27 2024-06-25 1.630 0 +0
2024-06-26 2024-06-24 1.630 0 +0
2024-06-25 2024-06-21 1.850 0 +0
2024-06-24 2024-06-20 1.940 0 +0
2024-06-21 2024-06-19 1.880 0 +0
2024-06-20 2024-06-18 1.690 0 +0
2024-06-19 2024-06-17 1.680 0 +0
2024-06-18 2024-06-14 2.000 0 +0
2024-06-17 2024-06-13 1.960 0 +0
2024-06-14 2024-06-12 2.000 0 +0
2024-06-13 2024-06-11 2.000 0 +0
2024-06-12 2024-06-07 2.280 0 +0
2024-06-11 2024-06-06 2.800 0 +0
2024-06-07 2024-06-05 2.440 0 +0
2024-06-06 2024-06-04 2.120 0 +0
2024-06-05 2024-06-03 2.300 0 +0
2024-06-04 2024-05-31 2.400 0 +0
2024-06-03 2024-05-30 2.300 0 +0
2024-05-31 2024-05-29 2.900 0 +0
2024-05-30 2024-05-28 2.900 0 +0
2024-05-29 2024-05-27 3.200 0 +0
2024-05-28 2024-05-24 3.000 0 +0
2024-05-27 2024-05-23 2.900 0 +0
2024-05-24 2024-05-22 2.850 0 +0
2024-05-23 2024-05-21 3.050 0 +0
2024-05-22 2024-05-20 3.650 0 +0
2024-05-21 2024-05-17 1.750 0 +0
2024-05-20 2024-05-16 1.750 0 +0
2024-05-17 2024-05-14 1.650 0 +0
2024-05-16 2024-05-13 1.750 0 +0
2024-05-14 2024-05-10 1.700 0 +0
2024-05-13 2024-05-09 1.800 0 +0
2024-05-10 2024-05-08 1.800 0 +0
2024-05-09 2024-05-07 1.850 0 +0
2024-05-08 2024-05-06 1.950 0 +0
2024-05-07 2024-05-03 1.850 0 +0
2024-05-06 2024-05-02 1.750 0 +0
2024-05-03 2024-04-30 1.750 0 +0
2024-05-02 2024-04-29 1.800 0 +0
2024-04-30 2024-04-26 1.850 0 +0
2024-04-29 2024-04-25 1.850 0 +0
2024-04-26 2024-04-24 1.950 0 +0
2024-04-25 2024-04-23 1.650 0 +0
2024-04-24 2024-04-22 2.750 0 +0
2024-04-23 2024-04-19 2.750 0 +0
2024-04-22 2024-04-18 2.750 0 +0
2024-04-19 2024-04-17 2.250 0 +0
2024-04-18 2024-04-16 2.400 0 +0
2024-04-17 2024-04-15 2.500 0 +0
2024-04-16 2024-04-12 2.650 0 +0
2024-04-15 2024-04-11 2.850 0 +0
2024-04-12 2024-04-10 2.850 0 +0
2024-04-11 2024-04-09 3.000 0 +0
2024-04-10 2024-04-08 3.100 0 +0
2024-04-09 2024-04-05 3.100 0 +0
2024-04-08 2024-04-03 3.100 0 +0
2024-04-05 2024-04-02 3.150 0 +0
2024-04-03 2024-03-28 3.250 0 +0
2024-04-02 2024-03-27 3.250 0 +0
2024-03-28 2024-03-26 2.850 0 +0
2024-03-27 2024-03-25 2.950 0 +0
2024-03-26 2024-03-22 2.950 0 +0
2024-03-25 2024-03-21 2.900 0 +0
2024-03-22 2024-03-20 2.950 0 +0
2024-03-21 2024-03-19 2.750 0 +0
2024-03-20 2024-03-18 3.050 0 +0
2024-03-19 2024-03-15 3.100 0 +0
2024-03-18 2024-03-14 3.200 0 +0
2024-03-15 2024-03-13 3.000 0 +0
2024-03-14 2024-03-12 3.200 0 +0
2024-03-13 2024-03-11 3.200 0 +0
2024-03-12 2024-03-08 3.400 0 +0
2024-03-11 2024-03-07 3.150 0 +0
2024-03-08 2024-03-06 3.300 0 +0
2024-03-07 2024-03-05 3.300 0 +0
2024-03-06 2024-03-04 3.250 0 +0
2024-03-05 2024-03-01 3.350 0 +0
2024-03-04 2024-02-29 3.800 0 +0
2024-03-01 2024-02-28 4.700 0 +0
2024-02-29 2024-02-27 2.700 0 +0
2024-02-28 2024-02-26 2.050 0 +0
2024-02-27 2024-02-23 1.850 0 +0
2024-02-26 2024-02-22 1.800 0 +0
2024-02-23 2024-02-21 1.900 0 +0
2024-02-22 2024-02-20 1.950 0 +0
2024-02-21 2024-02-19 1.900 0 +0
2024-02-20 2024-02-16 1.800 0 +0
2024-02-19 2024-02-15 1.850 0 +0
2024-02-16 2024-02-14 1.900 0 +0
2024-02-15 2024-02-09 2.000 0 +0
2024-02-14 2024-02-07 1.950 0 +0
2024-02-08 2024-02-06 1.850 0 +0
2024-02-07 2024-02-05 1.800 0 +0
2024-02-06 2024-02-02 1.900 0 +0
2024-02-05 2024-02-01 1.900 0 +0
2024-02-02 2024-01-31 1.950 0 +0
2024-02-01 2024-01-30 2.300 0 +0
2024-01-31 2024-01-29 2.300 0 +0
2024-01-30 2024-01-26 2.250 0 +0
2024-01-29 2024-01-25 1.950 0 +0
2024-01-26 2024-01-24 1.900 0 +0
2024-01-25 2024-01-23 1.850 0 +0
2024-01-24 2024-01-22 1.750 0 +0
2024-01-23 2024-01-19 1.650 0 +0
2024-01-22 2024-01-18 1.900 0 +0
2024-01-19 2024-01-17 2.400 0 +0
2024-01-18 2024-01-16 2.250 0 +0
2024-01-17 2024-01-15 2.400 0 +0
2024-01-16 2024-01-12 2.400 0 +0
2024-01-15 2024-01-11 2.400 0 +0
2024-01-12 2024-01-10 2.450 0 +0
2024-01-11 2024-01-09 2.450 0 +0
2024-01-10 2024-01-08 2.550 0 +0
2024-01-09 2024-01-05 2.550 0 +0
2024-01-08 2024-01-04 2.500 0 +0
2024-01-05 2024-01-03 2.550 0 +0
2024-01-04 2024-01-02 2.400 0 +0
2024-01-03 2023-12-29 2.900 0 +0
2024-01-02 2023-12-28 2.700 0 +0
2023-12-29 2023-12-27 2.600 0 +0
2023-12-28 2023-12-22 2.600 0 +0
2023-12-27 2023-12-21 2.850 0 +0
2023-12-22 2023-12-20 2.600 0 +0
2023-12-21 2023-12-19 2.800 0 +0
2023-12-20 2023-12-18 2.800 0 +0
2023-12-19 2023-12-15 2.650 0 +0
2023-12-18 2023-12-14 2.700 0 +0
2023-12-15 2023-12-13 2.700 0 +0
2023-12-14 2023-12-12 2.650 0 +0
2023-12-13 2023-12-11 3.200 0 +0
2023-12-12 2023-12-08 3.350 0 +0
2023-12-11 2023-12-07 3.400 0 +0
2023-12-08 2023-12-06 3.450 0 +0
2023-12-07 2023-12-05 3.450 0 +0
2023-12-06 2023-12-04 3.450 0 +0
2023-12-05 2023-12-01 3.100 0 +0
2023-12-04 2023-11-30 3.400 0 +0
2023-12-01 2023-11-29 3.050 0 +0
2023-11-30 2023-11-28 3.500 0 +0
2023-11-29 2023-11-27 3.400 0 +0
2023-11-28 2023-11-24 3.450 0 +0
2023-11-27 2023-11-23 3.450 0 +0
2023-11-24 2023-11-22 3.500 0 +0
2023-11-23 2023-11-21 3.250 0 +0
2023-11-22 2023-11-20 3.500 0 +0
2023-11-21 2023-11-17 3.250 0 +0
2023-11-20 2023-11-16 3.450 0 +0
2023-11-17 2023-11-15 3.500 0 +0
2023-11-16 2023-11-14 3.500 0 +0
2023-11-15 2023-11-13 3.400 0 +0
2023-11-14 2023-11-10 3.400 0 +0
2023-11-13 2023-11-09 3.400 0 +0
2023-11-10 2023-11-08 3.500 0 +0
2023-11-09 2023-11-07 3.500 0 +0
2023-11-08 2023-11-06 3.500 0 +0
2023-11-07 2023-11-03 3.500 0 +0
2023-11-06 2023-11-02 3.400 0 +0
2023-11-03 2023-11-01 3.250 0 +0
2023-11-02 2023-10-31 3.250 0 +0
2023-11-01 2023-10-30 3.550 0 +0
2023-10-31 2023-10-27 3.400 0 +0
2023-10-30 2023-10-26 4.000 0 +0
2023-10-27 2023-10-25 4.150 0 +0
2023-10-26 2023-10-24 4.000 0 +0
2023-10-25 2023-10-20 4.000 0 +0
2023-10-24 2023-10-19 4.000 0 +0
2023-10-20 2023-10-18 4.050 0 +0
2023-10-19 2023-10-17 4.000 0 +0
2023-10-18 2023-10-16 4.100 0 +0
2023-10-17 2023-10-13 4.100 0 +0
2023-10-16 2023-10-12 4.150 0 +0
2023-10-13 2023-10-11 4.150 0 +0
2023-10-12 2023-10-10 4.050 0 +0
2023-10-11 2023-10-09 4.200 0 +0
2023-10-10 2023-10-06 4.200 0 +0
2023-10-09 2023-10-05 4.250 0 +0
2023-10-06 2023-10-04 4.350 0 +0
2023-10-05 2023-10-03 4.350 0 +0
2023-10-04 2023-09-29 4.700 0 +0
2023-10-03 2023-09-28 5.250 0 +0
2023-09-29 2023-09-27 5.000 0 +0
2023-09-28 2023-09-26 5.000 0 +0
2023-09-27 2023-09-25 4.850 0 +0
2023-09-26 2023-09-22 4.650 0 +0
2023-09-25 2023-09-21 4.600 0 +0
2023-09-22 2023-09-20 4.650 0 +0
2023-09-21 2023-09-19 4.700 0 +0
2023-09-20 2023-09-18 4.600 0 +0
2023-09-19 2023-09-15 4.450 0 +0
2023-09-18 2023-09-14 4.100 0 +0
2023-09-15 2023-09-13 4.000 0 +0
2023-09-14 2023-09-12 3.850 0 +0
2023-09-13 2023-09-11 4.050 0 +0
2023-09-12 2023-09-07 3.900 0 +0
2023-09-11 2023-09-06 3.900 0 +0
2023-09-07 2023-09-05 3.750 0 +0
2023-09-06 2023-09-04 3.750 0 +0
2023-09-05 2023-08-31 3.000 0 +0
2023-09-04 2023-08-30 3.200 0 +0
2023-08-31 2023-08-29 3.150 0 +0
2023-08-30 2023-08-28 3.400 0 +0
2023-08-29 2023-08-25 4.100 0 +0
2023-08-28 2023-08-24 6.300 0 +0
2023-08-25 2023-08-23 6.950 0 +0
2023-08-24 2023-08-22 5.550 0 +0
2023-08-23 2023-08-21 5.750 0 +0
2023-08-22 2023-08-18 5.250 0 +0
2023-08-21 2023-08-17 5.100 0 +0
2023-08-18 2023-08-16 4.850 0 +0
2023-08-17 2023-08-15 5.300 0 +0
2023-08-16 2023-08-14 5.550 0 +0
2023-08-15 2023-08-11 5.000 0 +0
2023-08-14 2023-08-10 5.450 0 +0
2023-08-11 2023-08-09 6.250 0 +0
2023-08-10 2023-08-08 6.900 0 +0
2023-08-09 2023-08-07 6.600 0 +0
2023-08-08 2023-08-04 6.600 0 +0
2023-08-07 2023-08-03 7.000 0 +0
2023-08-04 2023-08-02 7.450 0 +0
2023-08-03 2023-08-01 7.400 0 +0
2023-08-02 2023-07-31 6.850 0 +0
2023-08-01 2023-07-28 6.250 0 +0
2023-07-31 2023-07-27 6.150 0 +0
2023-07-28 2023-07-26 6.150 0 +0
2023-07-27 2023-07-25 6.150 0 +0
2023-07-26 2023-07-24 6.550 0 +0
2023-07-25 2023-07-21 6.000 0 +0
2023-07-24 2023-07-20 5.900 0 +0
2023-07-21 2023-07-19 6.050 0 +0
2023-07-20 2023-07-18 6.800 0 +0
2023-07-19 2023-07-14 6.800 0 +0
2023-07-18 2023-07-13 6.500 0 +0
2023-07-14 2023-07-12 6.550 0 +0
2023-07-13 2023-07-11 6.550 0 +0
2023-07-12 2023-07-10 6.400 0 +0
2023-07-11 2023-07-07 6.400 0 +0
2023-07-10 2023-07-06 6.300 0 +0
2023-07-07 2023-07-05 5.500 0 +0
2023-07-06 2023-07-04 5.850 0 +0
2023-07-05 2023-07-03 5.950 0 +0
2023-07-04 2023-06-30 6.000 0 +0
2023-07-03 2023-06-29 6.250 0 +0
2023-06-30 2023-06-28 5.800 0 +0
2023-06-29 2023-06-27 5.550 0 +0
2023-06-28 2023-06-26 5.500 0 +0
2023-06-27 2023-06-23 5.500 0 +0
2023-06-26 2023-06-21 5.500 0 +0
2023-06-23 2023-06-20 5.500 0 +0
2023-06-21 2023-06-19 5.800 0 +0
2023-06-20 2023-06-16 5.800 0 +0
2023-06-19 2023-06-15 6.000 0 +0
2023-06-16 2023-06-14 6.000 0 +0
2023-06-15 2023-06-13 6.000 0 +0
2023-06-14 2023-06-12 6.000 0 +0
2023-06-13 2023-06-09 6.000 0 +0
2023-06-12 2023-06-08 6.000 0 +0
2023-06-09 2023-06-07 6.050 0 +0
2023-06-08 2023-06-06 6.050 0 +0
2023-06-07 2023-06-05 6.450 0 +0
2023-06-06 2023-06-02 6.250 0 +0
2023-06-05 2023-06-01 6.200 0 +0
2023-06-02 2023-05-31 6.200 0 +0
2023-06-01 2023-05-30 6.050 0 +0
2023-05-31 2023-05-29 6.850 0 +0
2023-05-30 2023-05-25 6.900 0 +0
2023-05-29 2023-05-24 6.100 0 +0
2023-05-25 2023-05-23 6.000 0 +0
2023-05-24 2023-05-22 6.650 0 +0
2023-05-23 2023-05-19 7.000 0 +0
2023-05-22 2023-05-18 7.100 0 +0
2023-05-19 2023-05-17 7.150 0 +0
2023-05-18 2023-05-16 7.350 0 +0
2023-05-17 2023-05-15 7.400 0 +0
2023-05-16 2023-05-12 6.650 0 +0
2023-05-15 2023-05-11 6.400 0 +0
2023-05-12 2023-05-10 6.650 0 +0
2023-05-11 2023-05-09 6.450 0 +0
2023-05-10 2023-05-08 6.350 0 +0
2023-05-09 2023-05-05 6.700 0 +0
2023-05-08 2023-05-04 6.700 0 +0
2023-05-05 2023-05-03 7.000 0 +0
2023-05-04 2023-05-02 6.950 0 +0
2023-05-03 2023-04-28 7.000 0 +0
2023-05-02 2023-04-27 6.450 0 +0
2023-04-28 2023-04-26 6.550 0 +0
2023-04-27 2023-04-25 6.800 0 +0
2023-04-26 2023-04-24 6.650 0 +0
2023-04-25 2023-04-21 6.500 0 +0
2023-04-24 2023-04-20 6.500 0 +0
2023-04-21 2023-04-19 6.550 0 +0
2023-04-20 2023-04-18 6.550 0 +0
2023-04-19 2023-04-17 6.350 0 +0
2023-04-18 2023-04-14 6.600 0 +0
2023-04-17 2023-04-13 6.750 0 +0
2023-04-14 2023-04-12 6.200 0 +0
2023-04-13 2023-04-11 6.400 0 +0
2023-04-12 2023-04-06 6.250 0 +0
2023-04-11 2023-04-04 6.350 0 +0
2023-04-06 2023-04-03 6.400 0 +0
2023-04-04 2023-03-31 6.000 0 +0
2023-04-03 2023-03-30 5.800 0 +0
2023-03-31 2023-03-29 6.250 0 +0
2023-03-30 2023-03-28 6.800 0 +0
2023-03-29 2023-03-27 6.500 0 +0
2023-03-28 2023-03-24 5.250 0 +0
2023-03-27 2023-03-23 5.150 0 +0
2023-03-24 2023-03-22 4.750 0 +0
2023-03-23 2023-03-21 4.950 0 +0
2023-03-22 2023-03-20 4.700 0 +0
2023-03-21 2023-03-17 4.350 0 +0
2023-03-20 2023-03-16 4.650 0 +0
2023-03-17 2023-03-15 5.800 0 +0
2023-03-16 2023-03-14 5.800 0 +0
2023-03-15 2023-03-13 7.250 0 +0
2023-03-14 2023-03-10 7.850 0 +0
2023-03-13 2023-03-09 8.000 0 +0
2023-03-10 2023-03-08 8.100 0 +0
2023-03-09 2023-03-07 8.050 0 +0
2023-03-08 2023-03-06 9.950 0 +0
2023-03-07 2023-03-03 11.700 0 +0
2023-03-06 2023-03-02 11.850 0 +0
2023-03-03 2023-03-01 12.750 0 +0
2023-03-02 2023-02-28 13.000 0 +0
2023-03-01 2023-02-27 11.750 0 +0
2023-02-28 2023-02-24 12.150 0 +0
2023-02-27 2023-02-23 12.500 0 +0
2023-02-24 2023-02-22 13.000 0 +0
2023-02-23 2023-02-21 13.500 0 +0
2023-02-22 2023-02-20 14.000 0 +0
2023-02-21 2023-02-17 14.000 0 +0
2023-02-20 2023-02-16 13.750 0 +0
2023-02-17 2023-02-15 14.000 0 +0
2023-02-16 2023-02-14 14.750 0 +0
2023-02-15 2023-02-13 14.500 0 +0
2023-02-14 2023-02-10 13.750 0 +0
2023-02-13 2023-02-09 13.250 0 +0
2023-02-10 2023-02-08 13.250 0 +0
2023-02-09 2023-02-07 13.250 0 +0
2023-02-08 2023-02-06 13.750 0 +0
2023-02-07 2023-02-03 13.500 0 +0
2023-02-06 2023-02-02 14.000 0 +0
2023-02-03 2023-02-01 16.000 0 +0
2023-02-02 2023-01-31 15.250 0 +0
2023-02-01 2023-01-30 15.000 0 +0
2023-01-31 2023-01-27 12.450 0 +0
2023-01-30 2023-01-26 14.500 0 +0
2023-01-27 2023-01-20 14.500 0 +0
2023-01-26 2023-01-19 14.250 0 +0
2023-01-20 2023-01-18 19.250 0 +0
2023-01-19 2023-01-17 19.500 0 +0
2023-01-18 2023-01-16 20.250 0 +0
2023-01-17 2023-01-13 24.000 0 +0
2023-01-16 2023-01-12 15.250 0 +0
2023-01-13 2023-01-11 15.500 0 +0
2023-01-12 2023-01-10 16.000 0 +0
2023-01-11 2023-01-09 16.250 0 +0
2023-01-10 2023-01-06 16.000 0 +0
2023-01-09 2023-01-05 15.500 0 +0
2023-01-06 2023-01-04 16.000 0 +0
2023-01-05 2023-01-03 14.750 0 +0
2023-01-04 2022-12-30 14.000 0 +0
2023-01-03 2022-12-29 14.250 0 +0
2022-12-30 2022-12-28 15.500 0 +0
2022-12-29 2022-12-23 12.250 0 +0
2022-12-28 2022-12-22 12.750 0 +0
2022-12-23 2022-12-21 12.750 0 +0
2022-12-22 2022-12-20 12.500 0 +0
2022-12-21 2022-12-19 13.000 0 +0
2022-12-20 2022-12-16 13.250 0 +0
2022-12-19 2022-12-15 13.500 0 +0
2022-12-16 2022-12-14 12.750 0 +0
2022-12-15 2022-12-13 12.750 0 +0
2022-12-14 2022-12-12 12.250 0 +0
2022-12-13 2022-12-09 12.100 0 +0
2022-12-12 2022-12-08 12.450 0 +0
2022-12-09 2022-12-07 12.750 0 +0
2022-12-08 2022-12-06 12.050 0 +0
2022-12-07 2022-12-05 11.500 0 +0
2022-12-06 2022-12-02 11.300 0 +0
2022-12-05 2022-12-01 11.000 0 +0
2022-12-02 2022-11-30 10.600 0 +0
2022-12-01 2022-11-29 10.950 0 +0
2022-11-30 2022-11-28 11.100 0 +0
2022-11-29 2022-11-25 10.600 0 +0
2022-11-28 2022-11-24 10.550 0 +0
2022-11-25 2022-11-23 10.600 0 +0
2022-11-24 2022-11-22 11.250 0 +0
2022-11-23 2022-11-21 11.050 0 +0
2022-11-22 2022-11-18 10.600 0 +0
2022-11-21 2022-11-17 11.150 0 +0
2022-11-18 2022-11-16 11.800 0 +0
2022-11-17 2022-11-15 11.550 0 +0
2022-11-16 2022-11-14 11.350 0 +0
2022-11-15 2022-11-11 11.600 0 +0
2022-11-14 2022-11-10 11.500 0 +0
2022-11-11 2022-11-09 11.500 0 +0
2022-11-10 2022-11-08 12.750 0 +0
2022-11-09 2022-11-07 12.500 0 +0
2022-11-08 2022-11-04 12.250 0 +0
2022-11-07 2022-11-03 12.000 0 +0
2022-11-04 2022-11-02 10.900 0 +0
2022-11-03 2022-11-01 11.950 0 +0
2022-11-02 2022-10-31 10.000 0 +0
2022-11-01 2022-10-28 10.250 0 +0
2022-10-31 2022-10-27 10.750 0 +0
2022-10-28 2022-10-26 9.750 0 +0
2022-10-27 2022-10-25 9.300 0 +0
2022-10-26 2022-10-24 11.000 0 +0
2022-10-25 2022-10-21 12.400 0 -1
2020-06-01 2020-05-28 7.750 1 -2,100 0.00% 8
2020-05-27 2020-05-25 8.500 2,101 -675 0.01% 17,858
2020-05-22 2020-05-20 9.350 2,776 -120 0.01% 25,956
2020-04-28 2020-04-24 10.100 2,896 -30 0.01% 29,250
2020-03-18 2020-03-16 12.200 2,926 -1,050 0.01% 35,697
2020-03-04 2020-03-02 13.000 3,976 -9 0.02% 51,688
2020-03-03 2020-02-28 13.000 3,985 -15 0.02% 51,805
2020-02-28 2020-02-26 13.000 4,000 -5 0.02% 52,000
2020-02-11 2020-02-07 16.000 4,005 -9 0.02% 64,080
2020-01-02 2019-12-27 16.000 4,014 -89 0.02% 64,224
2019-12-02 2019-11-28 16.000 4,103 -200 0.02% 65,648
2019-08-27 2019-08-23 20.000 4,303 -600 0.02% 86,060
2018-12-11 2018-12-07 25.000 4,903 -50 0.03% 122,575
2018-10-22 2018-10-18 24.000 4,953 -400 0.03% 118,872
2018-10-18 2018-10-15 23.000 5,353 -400 0.03% 123,119
2018-10-16 2018-10-12 22.000 5,753 -1,200 0.03% 126,566
2018-10-03 2018-09-28 28.000 6,953 +1,000 0.04% 194,684
2018-09-21 2018-09-19 24.000 5,953 +1,000 0.03% 142,872
2018-08-01 2018-07-30 14.000 4,953 -354 0.03% 69,342
2018-07-27 2018-07-25 17.000 5,307 -400 0.03% 90,219
2018-03-15 2018-03-13 24.000 5,707 +120 0.03% 136,968
2017-10-31 2017-10-27 27.000 5,587 +480 0.03% 150,849
2017-10-30 2017-10-26 29.000 5,107 +520 0.03% 148,103
2017-10-27 2017-10-25 30.000 4,587 +200 0.03% 137,610
2017-10-09 2017-10-04 23.000 4,387 +800 0.03% 100,901
2017-09-14 2017-09-12 23.000 3,587 +354 0.02% 82,501
2017-05-11 2017-05-09 30.000 3,233 -760 0.02% 96,990
2017-05-08 2017-05-04 30.000 3,993 -400 0.02% 119,790
2017-05-04 2017-04-28 31.000 4,393 +760 0.03% 136,183
2017-05-02 2017-04-27 33.000 3,633 +400 0.02% 119,889
2017-03-28 2017-03-24 29.000 3,233 -1,200 0.02% 93,757
2017-03-03 2017-03-01 34.000 4,433 -1,000 0.03% 150,722
2016-10-20 2016-10-18 40.000 5,433 -80 0.03% 217,320
2016-10-18 2016-10-14 40.000 5,513 -640 0.03% 220,520
2016-10-17 2016-10-13 40.000 6,153 -2,000 0.04% 246,120
2016-10-03 2016-09-29 43.000 8,153 +840 0.05% 350,579
2016-09-29 2016-09-27 43.000 7,313 -4,000 0.04% 314,459
2016-09-19 2016-09-14 41.000 11,313 +2,000 0.06% 463,833
2016-08-25 2016-08-23 43.000 9,313 -40 0.05% 400,459
2016-08-24 2016-08-22 44.000 9,353 -75 0.05% 411,532
2016-08-16 2016-08-12 40.000 9,428 -4,000 0.05% 377,120
2016-08-09 2016-08-05 45.000 13,428 +1,880 0.08% 604,260
2016-08-04 2016-08-01 42.000 11,548 +120 0.07% 485,016
2016-07-26 2016-07-22 45.000 11,428 -5,000 0.07% 514,260
2016-07-21 2016-07-19 45.000 16,428 +5,000 0.09% 739,260
2016-07-15 2016-07-13 46.000 11,428 +1,800 0.07% 525,688
2016-07-14 2016-07-12 49.000 9,628 -5,200 0.05% 471,772
2016-07-13 2016-07-11 44.000 14,828 +4,520 0.08% 652,432
2016-07-04 2016-06-29 37.000 10,308 +480 0.06% 381,396
2016-06-30 2016-06-28 38.000 9,828 -1,080 0.06% 373,464
2016-06-28 2016-06-24 35.000 10,908 -3,720 0.06% 381,780
2016-06-27 2016-06-23 38.000 14,628 +1,400 0.08% 555,864
2016-06-16 2016-06-14 38.000 13,228 -800 0.08% 502,664
2016-06-15 2016-06-13 39.000 14,028 -4,200 0.08% 547,092
2016-06-14 2016-06-10 41.000 18,228 -5,000 0.10% 747,348
2016-06-10 2016-06-07 44.000 23,228 +4,000 0.13% 1,022,032
2016-06-08 2016-06-06 45.000 19,228 -1,200 0.11% 865,260
2016-06-06 2016-06-02 46.000 20,428 +1,200 0.12% 939,688
2016-06-03 2016-06-01 52.000 19,228 +1,640 0.11% 999,856
2016-06-02 2016-05-31 41.000 17,588 +600 0.10% 721,108
2016-06-01 2016-05-30 42.000 16,988 -720 0.10% 713,496
2016-05-31 2016-05-27 50.000 17,708 +80 0.10% 885,400
2016-05-30 2016-05-26 47.000 17,628 +13,875 0.10% 828,516
2016-05-25 2016-05-23 78.000 3,753 +1,881 0.02% 292,734
2016-04-25 2016-04-21 78.000 1,872 -2,303 0.07% 146,016
2016-04-20 2016-04-18 78.000 4,175 +2,087 0.07% 325,650
2016-04-19 2016-04-15 78.000 2,088 -2,087 0.04% 162,864
2015-07-24 2015-07-22 78.000 4,175 +781 0.07% 325,650
2013-07-04 2013-07-02 78.000 3,394 -3,525 0.06% 264,732
2012-08-07 2012-08-03 78.000 6,919 -31 0.12% 539,682
2012-07-25 2012-07-23 78.000 6,950 -92 0.12% 542,100
2011-12-23 2011-12-21 78.000 7,042 -67 0.12% 549,276
2011-12-19 2011-12-15 78.000 7,109 -312 0.12% 554,502
2011-06-07 2011-06-02 95.034 7,421 -558 0.13% 705,251
2011-06-02 2011-05-31 92.345 7,979 +558 0.14% 736,819
2011-04-28 2011-04-26 110.276 7,421 -223 0.13% 818,357
2011-04-26 2011-04-20 115.655 7,644 +669 0.13% 884,068
2011-04-08 2011-04-06 119.241 6,975 -557 0.12% 831,709
2011-04-07 2011-04-04 116.552 7,532 -558 0.13% 877,868
2011-04-06 2011-04-01 108.483 8,090 +1,115 0.14% 877,626
2011-03-29 2011-03-25 144.345 6,975 -780 0.12% 1,006,805
2011-03-28 2011-03-24 124.621 7,755 +223 0.13% 966,433
2011-03-15 2011-03-11 104.000 7,532 -223 0.13% 783,328
2011-03-14 2011-03-10 112.069 7,755 -112 0.13% 869,095
2011-03-11 2011-03-09 104.000 7,867 +335 0.13% 818,168
2011-03-10 2011-03-08 97.724 7,532 -335 0.13% 736,058
2011-03-09 2011-03-07 88.759 7,867 +335 0.14% 698,264
2011-01-26 2011-01-24 81.586 7,532 -447 0.14% 614,507
2011-01-21 2011-01-19 87.862 7,979 -446 0.15% 701,051
2011-01-17 2011-01-13 91.448 8,425 +112 0.15% 770,452
2011-01-07 2011-01-05 102.207 8,313 +446 0.15% 849,646
2010-12-30 2010-12-28 105.793 7,867 +837 0.14% 832,274
2010-12-29 2010-12-24 106.690 7,030 -335 0.13% 750,028
2010-12-17 2010-12-15 114.759 7,365 -558 0.14% 845,197
2010-12-15 2010-12-13 109.379 7,923 +279 0.15% 866,612
2010-12-03 2010-12-01 119.241 7,644 +558 0.14% 911,481
2010-11-23 2010-11-19 128.207 7,086 +334 0.13% 908,474
2010-11-18 2010-11-16 133.586 6,752 +1,116 0.12% 901,974
2010-11-16 2010-11-12 144.345 5,636 -1,673 0.10% 813,527
2010-11-11 2010-11-09 137.172 7,309 -56 0.14% 1,002,593
2010-11-05 2010-11-03 121.034 7,365 +65 0.15% 891,419
2010-11-04 2010-11-02 121.034 7,300 +1,115 0.14% 883,552
2010-11-03 2010-11-01 121.931 6,185 +2,345 0.12% 754,143
2010-10-28 2010-10-26 125.517 3,840 -335 0.08% 481,986
2010-10-25 2010-10-21 130.897 4,175 +390 0.09% 546,493
2010-10-18 2010-10-14 137.172 3,785 -334 0.08% 519,198
2010-10-14 2010-10-12 138.966 4,119 +334 0.09% 572,399
2010-10-13 2010-10-11 140.759 3,785 -334 0.08% 532,771
2010-10-12 2010-10-08 136.276 4,119 +334 0.09% 561,320
2010-10-11 2010-10-07 146.138 3,785 +223 0.08% 553,132
2010-10-08 2010-10-06 143.448 3,562 -334 0.08% 510,963
2010-10-07 2010-10-05 142.552 3,896 +334 0.08% 555,382
2010-10-06 2010-10-04 144.345 3,562 +558 0.08% 514,156
2010-10-05 2010-09-30 136.276 3,004 +781 0.06% 409,373
2010-10-04 2010-09-29 132.690 2,223 +334 0.05% 294,969
2010-09-30 2010-09-28 132.690 1,889 -1,115 0.04% 250,651
2010-09-29 2010-09-27 131.793 3,004 -781 0.06% 395,906
2010-09-27 2010-09-22 131.793 3,785 +112 0.08% 498,837
2010-09-22 2010-09-20 130.897 3,673 -5,254 0.08% 480,783
2010-09-21 2010-09-17 129.103 8,927 -334 0.19% 1,152,506
2010-09-20 2010-09-16 128.207 9,261 +334 0.20% 1,187,324
2010-09-14 2010-09-10 130.897 8,927 +5,254 0.21% 1,168,514
2010-09-13 2010-09-09 128.207 3,673 -335 0.09% 470,904
2010-09-09 2010-09-07 124.621 4,008 +335 0.09% 499,480
2010-09-03 2010-09-01 127.310 3,673 +1,115 0.09% 467,611
2010-09-02 2010-08-31 126.414 2,558 -111 0.06% 323,366
2010-08-31 2010-08-27 121.034 2,669 -223 0.06% 323,041
2010-08-30 2010-08-26 116.552 2,892 +223 0.07% 337,068
2010-08-27 2010-08-25 141.655 2,669 -658 0.06% 378,078
2010-07-13 2010-07-09 264.483 3,327 -3,347 0.08% 879,934
2010-06-29 2010-06-25 264.483 6,674 -669 0.16% 1,765,158
2010-05-03 2010-04-29 268.966 7,343 -111 0.18% 1,975,014
2010-04-30 2010-04-28 268.966 7,454 -279 0.18% 2,004,869
2010-04-29 2010-04-27 268.966 7,733 -578 0.19% 2,079,910
2010-04-28 2010-04-26 291.379 8,311 -3,056 0.20% 2,421,653
2010-04-26 2010-04-22 304.828 11,367 +558 0.27% 3,464,975
2010-04-19 2010-04-15 309.310 10,809 +100 0.28% 3,343,336
2010-04-15 2010-04-13 318.276 10,709 +203 0.27% 3,408,416
2010-04-14 2010-04-12 327.241 10,506 +558 0.27% 3,437,998
2010-04-12 2010-04-08 345.172 9,948 -1,339 0.25% 3,433,775
2010-04-09 2010-04-07 349.655 11,287 -1,115 0.29% 3,946,558
2010-04-08 2010-04-01 340.690 12,402 -4,462 0.32% 4,225,233
2010-04-07 2010-03-31 327.241 16,864 -557 0.43% 5,518,599
2010-04-01 2010-03-30 327.241 17,421 -1,673 0.45% 5,700,872
2010-03-31 2010-03-29 322.759 19,094 -1,149 0.51% 6,162,753
2010-03-30 2010-03-26 318.276 20,243 -549 0.69% 6,442,858
2010-03-26 2010-03-24 327.241 20,792 -1,115 0.71% 6,804,003
2010-03-25 2010-03-23 322.759 21,907 -2,318 0.75% 7,070,673
2010-03-24 2010-03-22 318.276 24,225 -1,116 0.83% 7,710,233
2010-03-23 2010-03-19 313.793 25,341 +112 0.87% 7,951,831
2010-03-22 2010-03-18 313.793 25,229 -279 0.86% 7,916,686
2010-03-19 2010-03-17 322.759 25,508 -446 0.87% 8,232,927
2010-03-18 2010-03-16 327.241 25,954 +836 0.89% 8,493,223
2010-02-26 2010-02-24 304.828 25,118 +1,149 0.86% 7,656,659
2010-02-22 2010-02-18 318.276 23,969 -111 0.82% 7,628,754
2010-02-03 2010-02-01 318.276 24,080 +67 0.82% 7,664,083
2010-01-25 2010-01-21 354.138 24,013 -223 0.82% 8,503,914
2010-01-14 2010-01-12 354.138 24,236 -313 0.83% 8,582,887
2010-01-12 2010-01-08 345.172 24,549 +422 0.84% 8,473,638
2010-01-11 2010-01-07 345.172 24,127 -422 0.83% 8,327,975
2010-01-07 2010-01-05 349.655 24,549 +2,231 0.84% 8,583,685
2010-01-06 2010-01-04 336.207 22,318 -111 0.76% 7,503,466
2010-01-04 2009-12-29 304.828 22,429 +2,230 0.77% 6,836,978
2009-12-30 2009-12-28 309.310 20,199 +112 0.69% 6,247,760
2009-12-29 2009-12-24 304.828 20,087 -134 0.69% 6,123,072
2009-12-23 2009-12-21 295.862 20,221 -33 0.69% 5,982,627
2009-12-22 2009-12-18 300.345 20,254 +479 0.69% 6,083,184
2009-12-17 2009-12-15 398.966 19,775 +335 0.69% 7,889,543
2009-12-15 2009-12-11 407.931 19,440 +1,004 0.67% 7,930,179
2009-12-14 2009-12-10 502.069 18,436 -893 0.64% 9,256,143
2009-12-03 2009-12-01 443.793 19,329 +32 0.80% 8,578,077
2009-12-02 2009-11-30 443.793 19,297 +1,115 0.80% 8,563,876
2009-11-30 2009-11-26 394.483 18,182 -89 0.75% 7,172,486
2009-11-26 2009-11-24 354.138 18,271 -1,227 0.76% 6,470,454
2009-11-25 2009-11-23 358.621 19,498 +1,149 0.81% 6,992,386
2009-11-20 2009-11-18 309.310 18,349 -65 0.76% 5,675,536
2009-11-19 2009-11-17 318.276 18,414 -1,617 0.76% 5,860,732
2009-11-18 2009-11-16 291.379 20,031 +390 0.83% 5,836,619
2009-11-17 2009-11-13 286.897 19,641 -223 0.81% 5,634,935
2009-11-16 2009-11-12 282.414 19,864 +223 0.82% 5,609,868
2009-11-13 2009-11-11 291.379 19,641 -112 0.81% 5,722,981
2009-11-12 2009-11-10 277.931 19,753 +224 0.82% 5,489,972
2009-11-11 2009-11-09 282.414 19,529 +111 0.81% 5,515,259
2009-11-10 2009-11-06 291.379 19,418 -111 0.80% 5,658,003
2009-11-09 2009-11-05 291.379 19,529 +446 0.81% 5,690,347
2009-11-05 2009-11-03 273.448 19,083 +134 0.79% 5,218,213
2009-11-04 2009-11-02 286.897 18,949 +223 0.78% 5,436,403
2009-11-02 2009-10-29 300.345 18,726 +223 0.77% 5,624,257
2009-10-30 2009-10-28 295.862 18,503 +1,356 0.76% 5,474,336
2009-10-29 2009-10-27 304.828 17,147 +2,454 0.71% 5,226,879
2009-10-27 2009-10-22 318.276 14,693 +892 0.61% 4,676,427
2009-10-23 2009-10-21 322.759 13,801 +444 0.57% 4,454,392
2009-10-22 2009-10-20 318.276 13,357 +283 0.55% 4,251,211
2009-10-21 2009-10-19 318.276 13,074 +2,030 0.54% 4,161,139
2009-10-16 2009-10-14 313.793 11,044 +112 0.46% 3,465,531
2009-10-14 2009-10-12 300.345 10,932 +1,695 0.45% 3,283,370
2009-10-12 2009-10-08 273.448 9,237 +5,131 0.38% 2,525,842
2009-10-09 2009-10-07 260.000 4,106 +112 0.17% 1,067,560
2009-10-06 2009-10-02 286.897 3,994 +669 0.17% 1,145,865
2009-10-05 2009-09-30 295.862 3,325 +334 0.14% 983,741
2009-10-02 2009-09-29 282.414 2,991 +558 0.12% 844,700
2009-09-30 2009-09-28 264.483 2,433 +357 0.10% 643,487
2009-09-29 2009-09-25 260.000 2,076 +558 0.09% 539,760
2009-09-24 2009-09-22 295.862 1,518 +223 0.06% 449,119
2009-09-23 2009-09-21 291.379 1,295 +111 0.05% 377,336
2009-09-22 2009-09-18 318.276 1,184 +56 0.05% 376,839
2009-09-21 2009-09-17 363.103 1,128 +22 0.05% 409,581
2009-09-18 2009-09-16 354.138 1,106 +56 0.05% 391,677
2009-09-04 2009-09-02 394.483 1,050 -111 0.04% 414,207
2009-08-17 2009-08-13 439.310 1,161 +55 0.05% 510,039
2009-08-13 2009-08-11 448.276 1,106 -22 0.05% 495,793
2009-08-12 2009-08-10 457.241 1,128 +22 0.05% 515,768
2009-08-11 2009-08-07 466.207 1,106 -111 0.05% 515,625
2009-08-10 2009-08-06 502.069 1,217 +223 0.05% 611,018
2009-08-06 2009-08-04 466.207 994 -1,115 0.04% 463,410
2009-08-05 2009-08-03 466.207 2,109 +1,115 0.09% 983,230
2009-07-14 2009-07-10 412.414 994 -1,115 0.04% 409,939
2009-07-13 2009-07-09 407.931 2,109 +1,115 0.10% 860,327
2009-06-23 2009-06-19 381.034 994 +781 0.04% 378,748
2009-05-20 2009-05-18 394.483 213 -45 0.01% 84,025
2009-05-19 2009-05-15 358.621 258 -44 0.01% 92,524
2009-05-14 2009-05-12 349.655 302 +89 0.01% 105,596
2009-05-06 2009-05-04 264.483 213 -118 0.01% 56,335
2009-04-20 2009-04-16 286.897 331 -268 0.01% 94,963
2009-04-16 2009-04-14 264.483 599 +321 0.03% 158,425
2009-04-15 2009-04-09 246.552 278 +11 0.01% 68,541
2009-04-03 2009-04-01 242.069 267 +54 0.01% 64,632
2009-03-31 2009-03-27 233.103 213 -179 0.01% 49,651
2009-03-26 2009-03-24 221.448 392 +161 0.02% 86,808
2009-03-20 2009-03-18 224.138 231 +18 0.01% 51,776
2009-03-16 2009-03-12 216.966 213 +21 0.01% 46,214
2009-03-11 2009-03-09 220.552 192 -486 0.01% 42,346
2009-03-10 2009-03-06 228.621 678 +138 0.05% 155,005
2009-03-09 2009-03-05 228.621 540 +192 0.04% 123,455
2009-03-06 2009-03-04 237.586 348 -245 0.02% 82,680
2009-03-05 2009-03-03 237.586 593 +53 0.04% 140,889
2009-03-04 2009-03-02 242.069 540 -85 0.04% 130,717
2009-03-03 2009-02-27 237.586 625 +7 0.04% 148,491
2009-03-02 2009-02-26 237.586 618 +406 0.04% 146,828
2009-02-27 2009-02-25 242.069 212 -437 0.01% 51,319
2009-02-24 2009-02-20 242.069 649 +2 0.04% 157,103
2009-02-23 2009-02-19 237.586 647 +9 0.04% 153,718
2009-02-20 2009-02-18 237.586 638 +297 0.04% 151,580
2009-02-19 2009-02-17 246.552 341 +80 0.02% 84,074
2009-02-18 2009-02-16 245.340 261 +33 0.02% 64,034
2009-02-17 2009-02-13 253.949 228 -9 0.02% 57,900
2009-02-13 2009-02-11 232.428 237 +37 0.02% 55,085
2009-01-12 2009-01-08 348.641 200 -35 0.01% 69,728
2008-12-23 2008-12-19 344.337 235 -116 0.02% 80,919
2008-12-22 2008-12-18 331.424 351 +116 0.02% 116,330
2008-12-19 2008-12-17 340.033 235 -223 0.02% 79,908
2008-12-17 2008-12-15 318.512 458 +7 0.03% 145,878
2008-12-16 2008-12-12 322.816 451 +221 0.03% 145,590
2008-12-11 2008-12-09 335.729 230 +30 0.02% 77,218
2008-12-08 2008-12-04 322.816 200 -253 0.01% 64,563
2008-11-28 2008-11-26 301.295 453 -58 0.03% 136,487
2008-11-27 2008-11-25 305.599 511 +11 0.03% 156,161
2008-11-26 2008-11-24 305.599 500 +66 0.03% 152,800
2008-11-25 2008-11-21 322.816 434 +4 0.03% 140,102
2008-11-21 2008-11-19 331.424 430 +40 0.03% 142,513
2008-11-19 2008-11-17 340.033 390 +14 0.03% 132,613
2008-11-18 2008-11-14 344.337 376 -117 0.02% 129,471
2008-11-17 2008-11-13 344.337 493 +151 0.03% 169,758
2008-11-14 2008-11-12 340.033 342 +82 0.02% 116,291
2008-11-13 2008-11-11 335.729 260 -144 0.02% 87,289
2008-11-12 2008-11-10 335.729 404 +118 0.03% 135,634
2008-11-11 2008-11-07 327.120 286 -25 0.02% 93,556
2008-11-10 2008-11-06 322.816 311 -19 0.02% 100,396
2008-11-07 2008-11-05 335.729 330 +60 0.02% 110,790
2008-11-06 2008-11-04 301.295 270 -32 0.02% 81,350
2008-11-05 2008-11-03 309.903 302 +44 0.02% 93,591
2008-11-04 2008-10-31 296.991 258 -116 0.02% 76,624
2008-11-03 2008-10-30 258.253 374 +5 0.02% 96,587
2008-10-31 2008-10-29 236.732 369 -165 0.02% 87,354
2008-10-30 2008-10-28 228.123 534 +18 0.03% 121,818
2008-10-29 2008-10-27 223.819 516 +19 0.03% 115,491
2008-10-28 2008-10-24 258.253 497 +7 0.03% 128,352
2008-10-27 2008-10-23 258.253 490 +14 0.03% 126,544
2008-10-24 2008-10-22 279.774 476 +11 0.03% 133,172
2008-10-23 2008-10-21 292.687 465 +17 0.03% 136,099
2008-10-22 2008-10-20 322.816 448 +16 0.03% 144,622
2008-10-21 2008-10-17 357.250 432 +5 0.03% 154,332
2008-10-20 2008-10-16 400.292 427 +141 0.03% 170,925
2008-10-17 2008-10-15 408.900 286 +5 0.02% 116,945
2008-10-10 2008-10-08 464.855 281 -58 0.02% 130,624
2008-08-15 2008-08-13 740.325 339 -151 0.02% 250,970
2008-08-13 2008-08-11 774.758 490 -82 0.03% 379,632
2008-08-12 2008-08-08 809.192 572 -936 0.04% 462,858
2008-08-11 2008-08-07 826.409 1,508 -341 0.10% 1,246,225
2008-08-08 2008-08-05 860.843 1,849 +1,510 0.12% 1,591,698
2008-08-05 2008-08-01 809.192 339 -233 0.02% 274,316
2008-08-01 2008-07-30 826.409 572 -9 0.04% 472,706
2008-07-31 2008-07-29 809.192 581 +233 0.04% 470,141
2008-07-23 2008-07-21 791.975 348 -233 0.02% 275,607
2008-07-22 2008-07-18 783.367 581 +116 0.04% 455,136
2008-07-17 2008-07-15 800.584 465 +117 0.03% 372,271
2008-07-16 2008-07-14 817.801 348 -233 0.02% 284,595
2008-07-11 2008-07-09 809.192 581 +233 0.04% 470,141
2008-07-08 2008-07-04 878.060 348 -233 0.02% 305,565
2008-07-04 2008-07-02 929.710 581 +233 0.04% 540,162
2008-06-27 2008-06-25 1041.620 348 -279 0.02% 362,484
2008-06-24 2008-06-20 1024.403 627 +279 0.04% 642,301
2008-06-16 2008-06-12 1050.228 348 -1,511 0.02% 365,479
2008-06-11 2008-06-06 1144.921 1,859 -28 0.13% 2,128,408
2008-06-06 2008-06-04 1187.963 1,887 +100 0.13% 2,241,686
2008-06-05 2008-06-03 1187.963 1,787 +1,434 0.12% 2,122,890
2008-05-28 2008-05-26 1144.921 353 -174 0.03% 404,157
2008-05-27 2008-05-23 1187.963 527 -82 0.04% 626,056
2008-05-26 2008-05-22 1196.571 609 +256 0.04% 728,712
2008-05-21 2008-05-19 1291.264 353 -279 0.03% 455,816
2008-05-20 2008-05-16 1291.264 632 +279 0.05% 816,079
2008-05-15 2008-05-13 1291.264 353 -140 0.03% 455,816
2008-05-14 2008-05-09 1274.047 493 +140 0.04% 628,105
2008-05-13 2008-05-08 1291.264 353 -140 0.03% 455,816
2008-05-08 2008-05-06 1351.523 493 +154 0.04% 666,301
2008-05-07 2008-05-05 1325.698 339 -23 0.02% 449,412
2008-05-06 2008-05-02 1308.481 362 +23 0.03% 473,670
2008-05-02 2008-04-29 1411.782 339 -186 0.02% 478,594
2008-04-29 2008-04-25 1101.879 525 +179 0.04% 578,486
2008-04-28 2008-04-24 1093.270 346 -200 0.03% 378,271
2008-04-24 2008-04-22 1084.662 546 +186 0.04% 592,225
2008-04-23 2008-04-21 1084.662 360 -186 0.03% 390,478
2008-04-22 2008-04-18 1067.445 546 +200 0.04% 582,825
2008-03-05 2008-03-03 1179.354 346 -581 0.03% 408,057
2008-03-03 2008-02-28 1205.180 927 +116 0.07% 1,117,202
2008-02-29 2008-02-27 1205.180 811 +465 0.06% 977,401
2008-02-18 2008-02-14 1179.354 346 -12 0.03% 408,057
2008-02-14 2008-02-12 1162.138 358 -14 0.03% 416,045
2008-02-13 2008-02-11 1222.397 372 +12 0.03% 454,732
2008-02-12 2008-02-06 1205.180 360 -12 0.03% 433,865
2008-02-11 2008-02-04 1110.487 372 +12 0.03% 413,101
2008-01-16 2008-01-14 1205.180 360 -23 0.03% 433,865
2008-01-15 2008-01-11 1222.397 383 -151 0.03% 468,178
2008-01-14 2008-01-10 1231.005 534 -198 0.04% 657,357
2008-01-11 2008-01-09 1274.047 732 -23 0.05% 932,603
2008-01-10 2008-01-08 1265.439 755 +81 0.05% 955,406
2008-01-09 2008-01-07 1205.180 674 -274 0.05% 812,291
2008-01-08 2008-01-04 1187.963 948 -114 0.07% 1,126,189
2008-01-07 2008-01-03 1170.746 1,062 -123 0.08% 1,243,332
2008-01-04 2008-01-02 1162.138 1,185 +116 0.09% 1,377,133
2008-01-03 2007-12-31 1213.788 1,069 -165 0.08% 1,297,540
2008-01-02 2007-12-27 1205.180 1,234 +151 0.09% 1,487,192
2007-12-27 2007-12-20 1196.571 1,083 -30 0.08% 1,295,887
2007-12-21 2007-12-19 1231.005 1,113 -11 0.08% 1,370,109
2007-12-20 2007-12-18 1196.571 1,124 +92 0.08% 1,344,946
2007-12-17 2007-12-13 1351.523 1,032 -16 0.08% 1,394,772
2007-12-14 2007-12-12 1497.866 1,048 +188 0.08% 1,569,764
2007-12-13 2007-12-11 1265.439 860 +309 0.06% 1,088,277
2007-12-11 2007-12-07 1592.559 551 +12 0.04% 877,500
2007-12-07 2007-12-05 1799.161 539 +30 0.04% 969,748
2007-12-06 2007-12-04 1807.770 509 +19 0.04% 920,155
2007-12-05 2007-12-03 1781.944 490 -23 0.04% 873,153
2007-12-03 2007-11-29 1868.029 513 -249 0.04% 958,299
2007-11-30 2007-11-28 1721.685 762 +337 0.06% 1,311,924
2007-11-29 2007-11-27 2332.884 425 +81 0.03% 991,476
2007-11-28 2007-11-26 2436.185 344 +58 0.03% 838,048
2007-11-21 2007-11-19 2754.697 286 -4 0.02% 787,843
2007-11-14 2007-11-12 2840.781 290 +116 0.02% 823,826
2007-10-31 2007-10-29 2668.612 174 -58 0.01% 464,339
2007-10-30 2007-10-26 2582.528 232 +58 0.02% 599,147
2007-10-26 2007-10-24 2754.697 174 -116 0.01% 479,317
2007-10-25 2007-10-23 2754.697 290 +116 0.02% 798,862
2007-10-12 2007-10-10 2427.576 174 -58 0.01% 422,398
2007-10-11 2007-10-09 2410.360 232 +58 0.02% 559,203
2007-10-08 2007-10-04 2582.528 174 -116 0.01% 449,360
2007-09-21 2007-09-19 2616.962 290 -12 0.02% 758,919
2007-09-20 2007-09-18 2797.739 302 -123 0.02% 844,917
2007-09-19 2007-09-17 2952.690 425 +135 0.03% 1,254,893
2007-09-14 2007-09-12 2780.522 290 -233 0.02% 806,351
2007-09-11 2007-09-07 2901.040 523 -244 0.04% 1,517,244
2007-09-05 2007-09-03 2754.697 767 +233 0.06% 2,112,852
2007-09-03 2007-08-30 2608.353 534 -24 0.04% 1,392,861
2007-08-31 2007-08-29 2565.311 558 +24 0.04% 1,431,444
2007-08-27 2007-08-23 2375.926 534 -182 0.04% 1,268,744
2007-08-24 2007-08-22 2255.408 716 +17 0.05% 1,614,872
2007-08-23 2007-08-21 2220.974 699 +153 0.05% 1,552,461
2007-08-21 2007-08-17 1954.113 546 -23 0.04% 1,066,946
2007-08-17 2007-08-15 2281.233 569 -93 0.04% 1,298,022
2007-08-16 2007-08-14 2496.444 662 -23 0.05% 1,652,646
2007-08-15 2007-08-13 2479.227 685 +93 0.05% 1,698,270
2007-08-14 2007-08-10 2462.010 592 +23 0.04% 1,457,510
2007-08-13 2007-08-09 2789.130 569 -1,348 0.04% 1,587,015
2007-08-10 2007-08-08 2634.179 1,917 +1,580 0.14% 5,049,720
2007-08-06 2007-08-02 2703.046 337 -337 0.02% 910,927
2007-08-03 2007-08-01 3288.419 674 +23 0.05% 2,216,394
2007-08-01 2007-07-30 3253.985 651 -580 0.05% 2,118,344
2007-07-31 2007-07-27 3030.166 1,231 -47 0.09% 3,730,135
2007-07-27 2007-07-25 2126.281 1,278 -23 0.10% 2,717,388
2007-07-25 2007-07-23 2005.763 1,301 -23 0.10% 2,609,498
2007-07-23 2007-07-19 1824.987 1,324 +23 0.10% 2,416,282
2007-07-20 2007-07-18 1850.812 1,301 +1,185 0.10% 2,407,906
2007-07-13 2007-07-11 1618.384 116 -116 0.01% 187,733
2007-07-12 2007-07-10 1644.210 232 -186 0.02% 381,457
2007-07-11 2007-07-09 1532.300 418 -116 0.03% 640,501
2007-07-10 2007-07-06 1558.125 534 -89 0.04% 832,039
2007-07-09 2007-07-05 1618.384 623 +35 0.05% 1,008,253
2007-07-06 2007-07-04 1635.601 588 -806 0.05% 961,733
2007-07-05 2007-07-03 1506.475 1,394 -822 0.11% 2,100,026
2007-07-04 2007-06-29 1454.824 2,216 +569 0.17% 3,223,890
2007-06-27 2007-06-25 1282.656 1,647 -233 0.13% 2,112,534
2007-06-26 2007-06-22 1317.089 1,880 0.15% 2,476,128

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