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: TAI NING STOCK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 39.560 0 +0
2025-10-13 2025-10-09 38.840 0 +0
2025-10-10 2025-10-08 37.820 0 +0
2025-10-09 2025-10-06 37.880 0 +0
2025-10-08 2025-10-03 38.020 0 +0
2025-10-06 2025-10-02 37.740 0 +0
2025-10-03 2025-09-30 37.200 0 +0
2025-10-02 2025-09-29 37.200 0 +0
2025-09-30 2025-09-26 36.940 0 +0
2025-09-29 2025-09-25 36.880 0 +0
2025-09-26 2025-09-24 37.220 0 +0
2025-09-25 2025-09-23 37.380 0 +0
2025-09-24 2025-09-22 37.440 0 +0
2025-09-23 2025-09-19 38.460 0 +0
2025-09-22 2025-09-18 37.920 0 +0
2025-09-19 2025-09-17 38.660 0 +0
2025-09-18 2025-09-16 38.160 0 +0
2025-09-17 2025-09-15 38.000 0 +0
2025-09-16 2025-09-12 37.120 0 +0
2025-09-15 2025-09-11 37.760 0 +0
2025-09-12 2025-09-10 37.560 0 +0
2025-09-11 2025-09-09 37.000 0 +0
2025-09-10 2025-09-08 36.840 0 +0
2025-09-09 2025-09-05 36.240 0 +0
2025-09-08 2025-09-04 35.460 0 +0
2025-09-05 2025-09-03 35.180 0 +0
2025-09-04 2025-09-02 35.240 0 +0
2025-09-03 2025-09-01 35.700 0 +0
2025-09-02 2025-08-29 34.880 0 +0
2025-09-01 2025-08-28 34.520 0 +0
2025-08-29 2025-08-27 34.880 0 +0
2025-08-28 2025-08-26 35.340 0 +0
2025-08-27 2025-08-25 35.920 0 +0
2025-08-26 2025-08-22 35.460 0 +0
2025-08-25 2025-08-21 35.720 0 +0
2025-08-22 2025-08-20 35.860 0 +0
2025-08-21 2025-08-19 36.000 0 +0
2025-08-20 2025-08-18 35.940 0 +0
2025-08-19 2025-08-15 36.920 0 +0
2025-08-18 2025-08-14 37.460 0 +0
2025-08-15 2025-08-13 38.040 0 +0
2025-08-14 2025-08-12 37.740 0 +0
2025-08-13 2025-08-11 36.640 0 +0
2025-08-12 2025-08-08 36.760 0 +0
2025-08-11 2025-08-07 36.760 0 +0
2025-08-08 2025-08-06 36.540 0 +0
2025-08-07 2025-08-05 35.480 0 +0
2025-08-06 2025-08-04 34.960 0 +0
2025-08-05 2025-08-01 33.500 0 +0
2025-08-04 2025-07-31 34.050 0 +0
2025-08-01 2025-07-30 34.750 0 +0
2025-07-31 2025-07-29 34.450 0 +0
2025-07-30 2025-07-28 34.750 0 +0
2025-07-29 2025-07-25 35.150 0 +0
2025-07-28 2025-07-24 35.300 0 +0
2025-07-25 2025-07-23 34.900 0 +0
2025-07-24 2025-07-22 34.900 0 +0
2025-07-23 2025-07-21 33.300 0 +0
2025-07-22 2025-07-18 32.350 0 +0
2025-07-21 2025-07-17 31.900 0 +0
2025-07-18 2025-07-16 32.150 0 +0
2025-07-17 2025-07-15 32.450 0 +0
2025-07-16 2025-07-14 32.600 0 +0
2025-07-15 2025-07-11 31.000 0 +0
2025-07-14 2025-07-10 30.800 0 +0
2025-07-11 2025-07-09 30.700 0 +0
2025-07-10 2025-07-08 30.850 0 +0
2025-07-09 2025-07-07 30.750 0 +0
2025-07-08 2025-07-04 31.050 0 +0
2025-07-07 2025-07-03 31.000 0 +0
2025-07-04 2025-07-02 31.100 0 +0
2025-07-03 2025-06-30 30.450 0 +0
2025-07-02 2025-06-27 30.550 0 +0
2025-06-30 2025-06-26 30.400 0 +0
2025-06-27 2025-06-25 36.837 0 +0
2025-06-26 2025-06-24 36.837 0 +0
2025-06-25 2025-06-23 37.376 0 +0
2025-06-24 2025-06-20 36.999 0 +0
2025-06-23 2025-06-19 36.407 0 +0
2025-06-20 2025-06-18 37.591 0 +0
2025-06-19 2025-06-17 37.807 0 +0
2025-06-18 2025-06-16 37.915 0 +0
2025-06-17 2025-06-13 37.268 0 +0
2025-06-16 2025-06-12 36.784 0 +0
2025-06-13 2025-06-11 37.268 0 +0
2025-06-12 2025-06-10 36.676 0 +0
2025-06-11 2025-06-09 36.191 0 +0
2025-06-10 2025-06-06 36.407 0 +0
2025-06-09 2025-06-05 35.814 0 +0
2025-06-06 2025-06-04 35.922 0 +0
2025-06-05 2025-06-03 35.276 0 +0
2025-06-04 2025-06-02 34.845 0 +0
2025-06-03 2025-05-30 35.706 0 +0
2025-06-02 2025-05-29 35.814 0 +0
2025-05-30 2025-05-28 36.245 0 +0
2025-05-29 2025-05-27 35.814 0 +0
2025-05-28 2025-05-26 35.976 0 +0
2025-05-27 2025-05-23 35.545 0 +0
2025-05-26 2025-05-22 35.114 0 +0
2025-05-23 2025-05-21 35.814 0 +0
2025-05-22 2025-05-20 35.276 0 +0
2025-05-21 2025-05-19 34.683 0 +0
2025-05-20 2025-05-16 34.522 0 +0
2025-05-19 2025-05-15 34.629 0 +0
2025-05-16 2025-05-14 34.791 0 +0
2025-05-15 2025-05-13 33.875 0 +0
2025-05-14 2025-05-12 33.983 0 +0
2025-05-13 2025-05-09 32.852 0 +0
2025-05-12 2025-05-08 32.529 0 +0
2025-05-09 2025-05-07 32.206 0 +0
2025-05-08 2025-05-06 31.721 0 +0
2025-05-07 2025-05-02 31.560 0 +0
2025-05-06 2025-04-30 31.452 0 +0
2025-05-02 2025-04-29 31.667 0 +0
2025-04-30 2025-04-28 31.775 0 +0
2025-04-29 2025-04-25 33.175 0 +0
2025-04-28 2025-04-24 33.391 0 +0
2025-04-25 2025-04-23 33.606 0 +0
2025-04-24 2025-04-22 33.391 0 +0
2025-04-23 2025-04-17 33.445 0 +0
2025-04-22 2025-04-16 33.229 0 +0
2025-04-17 2025-04-15 33.498 0 +0
2025-04-16 2025-04-14 33.391 0 +0
2025-04-15 2025-04-11 33.121 0 +0
2025-04-14 2025-04-10 32.691 0 +0
2025-04-11 2025-04-09 33.283 0 +0
2025-04-10 2025-04-08 33.283 0 +0
2025-04-09 2025-04-07 32.206 0 +0
2025-04-08 2025-04-03 35.114 0 +0
2025-04-07 2025-04-02 34.683 0 +0
2025-04-03 2025-04-01 34.845 0 +0
2025-04-02 2025-03-31 33.983 0 +0
2025-04-01 2025-03-28 33.875 0 +0
2025-03-31 2025-03-27 34.360 0 +0
2025-03-28 2025-03-26 34.468 0 +0
2025-03-27 2025-03-25 34.575 0 +0
2025-03-26 2025-03-24 34.791 0 +0
2025-03-25 2025-03-21 33.768 0 +0
2025-03-24 2025-03-20 34.091 0 +0
2025-03-21 2025-03-19 34.145 0 +0
2025-03-20 2025-03-18 34.091 0 +0
2025-03-19 2025-03-17 33.768 0 +0
2025-03-18 2025-03-14 34.091 0 +0
2025-03-17 2025-03-13 34.198 0 +0
2025-03-14 2025-03-12 33.552 0 +0
2025-03-13 2025-03-11 33.606 0 +0
2025-03-12 2025-03-10 33.283 0 +0
2025-03-11 2025-03-07 33.068 0 +0
2025-03-10 2025-03-06 32.798 0 +0
2025-03-07 2025-03-05 32.798 0 +0
2025-03-06 2025-03-04 32.260 0 +0
2025-03-05 2025-03-03 32.314 0 +0
2025-03-04 2025-02-28 31.937 0 +0
2025-03-03 2025-02-27 31.560 0 +0
2025-02-28 2025-02-26 31.829 0 +0
2025-02-27 2025-02-25 31.829 0 +0
2025-02-26 2025-02-24 31.506 0 +0
2025-02-25 2025-02-21 30.698 0 +0
2025-02-24 2025-02-20 31.560 0 +0
2025-02-21 2025-02-19 32.044 0 +0
2025-02-20 2025-02-18 33.283 0 +0
2025-02-19 2025-02-17 33.391 0 +0
2025-02-18 2025-02-14 33.714 0 +0
2025-02-17 2025-02-13 33.283 0 +0
2025-02-14 2025-02-12 33.391 0 +0
2025-02-13 2025-02-11 33.175 0 +0
2025-02-12 2025-02-10 33.283 0 +0
2025-02-11 2025-02-07 33.498 0 +0
2025-02-10 2025-02-06 34.252 0 +0
2025-02-07 2025-02-05 33.822 0 +0
2025-02-06 2025-02-04 34.145 0 +0
2025-02-05 2025-02-03 33.445 0 +0
2025-02-04 2025-01-28 33.768 0 +0
2025-02-03 2025-01-24 34.198 0 +0
2025-01-27 2025-01-23 33.014 0 +0
2025-01-24 2025-01-22 33.014 0 +0
2025-01-23 2025-01-21 33.014 0 +0
2025-01-22 2025-01-20 32.906 0 +0
2025-01-21 2025-01-17 33.552 0 +0
2025-01-20 2025-01-16 33.552 0 +0
2025-01-17 2025-01-15 33.121 0 +0
2025-01-16 2025-01-14 33.229 0 +0
2025-01-15 2025-01-13 32.798 0 +0
2025-01-14 2025-01-10 32.906 0 +0
2025-01-13 2025-01-09 32.798 0 +0
2025-01-10 2025-01-08 33.875 0 +0
2025-01-09 2025-01-07 34.845 0 +0
2025-01-08 2025-01-06 35.437 0 +0
2025-01-07 2025-01-03 35.491 0 +0
2025-01-06 2025-01-02 35.060 0 +0
2025-01-03 2024-12-31 36.191 0 +0
2025-01-02 2024-12-27 35.545 0 +0
2024-12-30 2024-12-24 35.006 0 +0
2024-12-27 2024-12-20 34.522 0 +0
2024-12-23 2024-12-19 35.760 0 +0
2024-12-20 2024-12-18 35.922 0 +0
2024-12-19 2024-12-17 36.460 0 +0
2024-12-18 2024-12-16 36.622 0 +0
2024-12-17 2024-12-13 37.161 0 +0
2024-12-16 2024-12-12 37.376 0 +0
2024-12-13 2024-12-11 37.807 0 +0
2024-12-12 2024-12-10 37.430 0 +0
2024-12-11 2024-12-09 37.268 0 +0
2024-12-10 2024-12-06 36.514 0 +0
2024-12-09 2024-12-05 36.299 0 +0
2024-12-06 2024-12-04 36.676 0 +0
2024-12-05 2024-12-03 35.222 0 +0
2024-12-04 2024-12-02 34.522 0 +0
2024-12-03 2024-11-29 34.683 0 +0
2024-12-02 2024-11-28 34.252 0 +0
2024-11-29 2024-11-27 35.006 0 +0
2024-11-28 2024-11-26 34.737 0 -1,857
2024-09-12 2024-09-10 32.206 1,857 -928 0.00% 59,806
2024-08-20 2024-08-16 36.407 2,785 -3,714 0.00% 101,392
2024-08-09 2024-08-07 34.198 6,499 +3,714 0.00% 222,256
2024-06-27 2024-06-25 45.394 2,785 +175 0.00% 126,424
2024-05-03 2024-04-30 37.580 2,610 -436 0.00% 98,083
2024-05-02 2024-04-29 36.948 3,046 +436 0.00% 112,543
2023-07-27 2023-07-25 26.777 2,610 -871 0.00% 69,888
2023-07-20 2023-07-18 26.662 3,481 +871 0.00% 92,811
2023-07-04 2023-06-30 27.524 2,610 -436 0.00% 71,838
2023-06-26 2023-06-21 27.122 3,046 -435 0.00% 82,613
2023-06-21 2023-06-19 34.500 3,481 +1,159 0.00% 120,096
2023-05-03 2023-04-28 33.596 2,322 -3,869 0.00% 78,010
2023-02-06 2023-02-02 31.399 6,191 -774 0.00% 194,393
2023-02-03 2023-02-01 31.076 6,965 +774 0.00% 216,446
2023-01-06 2023-01-04 29.461 6,191 +3,869 0.00% 182,393
2022-10-03 2022-09-29 29.784 2,322 -774 0.00% 69,159
2022-09-30 2022-09-28 29.332 3,096 +774 0.00% 90,811
2022-09-21 2022-09-19 31.722 2,322 -774 0.00% 73,659
2022-09-20 2022-09-16 31.722 3,096 +774 0.00% 98,212
2022-09-13 2022-09-08 32.627 2,322 -387 0.00% 75,759
2022-09-08 2022-09-06 33.660 2,709 +387 0.00% 91,186
2022-09-07 2022-09-05 33.273 2,322 -3,869 0.00% 77,260
2022-08-10 2022-08-08 28.169 6,191 -774 0.00% 174,393
2022-08-09 2022-08-05 27.717 6,965 +774 0.00% 193,046
2022-07-28 2022-07-26 29.203 6,191 -774 0.00% 180,793
2022-07-26 2022-07-22 28.233 6,965 +774 0.00% 196,646
2022-07-20 2022-07-18 29.461 6,191 -774 0.00% 182,393
2022-07-04 2022-06-29 29.267 6,965 +774 0.00% 203,846
2022-06-30 2022-06-28 38.503 6,191 -774 0.00% 238,369
2022-06-29 2022-06-27 37.476 6,965 +488 0.00% 261,019
2022-06-20 2022-06-16 37.109 6,477 +341 0.00% 240,356
2022-06-17 2022-06-15 38.869 6,136 +682 0.00% 238,502
2022-06-10 2022-06-08 39.749 5,454 -7,841 0.00% 216,793
2022-06-07 2022-06-02 38.503 13,295 +6,818 0.00% 511,891
2022-06-01 2022-05-30 38.209 6,477 +341 0.00% 247,481
2022-05-25 2022-05-23 37.476 6,136 +682 0.00% 229,952
2022-05-24 2022-05-20 37.696 5,454 -682 0.00% 205,593
2022-05-20 2022-05-18 36.816 6,136 +682 0.00% 225,902
2022-05-17 2022-05-13 35.936 5,454 -682 0.00% 195,993
2022-05-06 2022-05-04 36.742 6,136 +682 0.00% 225,452
2022-04-19 2022-04-13 38.356 5,454 -682 0.00% 209,193
2022-04-13 2022-04-11 37.109 6,136 +682 0.00% 227,702
2022-04-12 2022-04-08 37.696 5,454 -1,023 0.00% 205,593
2022-04-07 2022-04-04 37.402 6,477 +1,023 0.00% 242,256
2022-04-06 2022-04-01 37.989 5,454 -1,023 0.00% 207,193
2022-04-01 2022-03-30 36.302 6,477 +1,023 0.00% 235,131
2022-03-31 2022-03-29 37.476 5,454 -3,409 0.00% 204,393
2022-02-14 2022-02-10 31.975 8,863 -6,818 0.00% 283,398
2022-02-10 2022-02-08 31.682 15,681 -6,818 0.00% 496,807
2022-01-24 2022-01-20 30.729 22,499 -4,090 0.00% 691,365
2022-01-20 2022-01-18 29.306 26,589 -6,818 0.00% 779,216
2022-01-14 2022-01-12 28.309 33,407 -6,818 0.00% 945,704
2021-12-20 2021-12-16 28.455 40,225 -6,817 0.00% 1,144,611
2021-12-16 2021-12-14 26.402 47,042 +6,817 0.00% 1,241,991
2021-12-15 2021-12-13 26.900 40,225 -6,817 0.00% 1,082,071
2021-12-07 2021-12-03 26.988 47,042 -6,818 0.00% 1,269,591
2021-10-29 2021-10-27 24.378 53,860 +6,818 0.00% 1,312,979
2021-09-30 2021-09-28 26.548 47,042 -6,818 0.00% 1,248,891
2021-09-13 2021-09-09 27.076 53,860 -13,636 0.00% 1,458,338
2021-09-09 2021-09-07 26.548 67,496 -6,817 0.00% 1,791,913
2021-08-03 2021-07-30 21.561 74,313 -6,818 0.00% 1,602,295
2021-07-30 2021-07-28 21.327 81,131 +6,818 0.00% 1,730,261
2021-06-30 2021-06-28 29.034 74,313 +9,364 0.00% 2,157,567
2021-05-13 2021-05-11 29.873 64,949 +5,959 0.00% 1,940,197
2021-05-12 2021-05-10 30.477 58,990 -5,959 0.00% 1,797,826
2021-05-11 2021-05-07 28.866 64,949 -5,959 0.00% 1,874,797
2021-04-21 2021-04-19 27.657 70,908 +5,959 0.00% 1,961,128
2021-04-14 2021-04-12 26.885 64,949 -5,959 0.00% 1,746,178
2021-04-13 2021-04-09 26.852 70,908 -596 0.00% 1,904,008
2021-04-09 2021-04-07 26.751 71,504 +5,959 0.00% 1,912,811
2021-04-01 2021-03-30 26.751 65,545 +596 0.00% 1,753,401
2021-03-31 2021-03-29 26.852 64,949 -24,430 0.00% 1,743,998
2021-03-02 2021-02-26 24.737 89,379 +12,513 0.00% 2,210,988
2021-02-24 2021-02-22 26.080 76,866 -5,959 0.00% 2,004,651
2021-01-29 2021-01-27 24.905 82,825 +5,959 0.00% 2,062,760
2020-12-16 2020-12-14 24.167 76,866 +5,958 0.00% 1,857,592
2020-12-15 2020-12-11 24.939 70,908 -5,958 0.00% 1,768,347
2020-11-12 2020-11-10 23.999 76,866 -17,876 0.00% 1,844,692
2020-10-21 2020-10-19 23.126 94,742 +17,876 0.00% 2,191,014
2020-09-22 2020-09-18 22.925 76,866 -5,959 0.00% 1,762,132
2020-07-28 2020-07-24 22.018 82,825 +4,767 0.00% 1,823,680
2020-07-22 2020-07-20 22.925 78,058 -5,959 0.00% 1,789,458
2020-07-21 2020-07-17 22.321 84,017 +5,959 0.00% 1,875,306
2020-07-07 2020-07-03 22.287 78,058 -13,705 0.00% 1,739,678
2020-06-30 2020-06-26 20.240 91,763 +1,788 0.00% 1,857,241
2020-06-26 2020-06-23 20.777 89,975 +11,917 0.00% 1,869,373
2020-06-05 2020-06-03 27.124 78,058 -5,959 0.00% 2,117,226
2020-06-04 2020-06-02 26.938 84,017 +7,912 0.00% 2,263,290
2020-04-07 2020-04-03 26.197 76,105 +5,398 0.00% 1,993,753
2020-04-03 2020-04-01 26.346 70,707 +2,699 0.00% 1,862,819
2020-04-01 2020-03-30 27.161 68,008 -5,398 0.00% 1,847,152
2020-03-23 2020-03-19 23.826 73,406 -4,318 0.00% 1,748,965
2020-02-21 2020-02-19 26.197 77,724 +5,398 0.00% 2,036,166
2020-02-04 2020-01-31 25.456 72,326 +5,397 0.00% 1,841,153
2019-06-27 2019-06-25 33.791 66,929 +3,958 0.00% 2,261,588
2019-06-10 2019-06-05 31.822 62,971 -1,016 0.00% 2,003,844
2019-06-06 2019-06-04 31.822 63,987 +5,079 0.00% 2,036,175
2019-05-31 2019-05-29 31.979 58,908 -3,047 0.00% 1,883,832
2019-05-30 2019-05-28 31.940 61,955 +1,015 0.00% 1,978,833
2019-05-29 2019-05-27 31.900 60,940 +3,047 0.00% 1,944,014
2019-05-17 2019-05-15 32.767 57,893 +5,079 0.00% 1,896,974
2019-05-02 2019-04-29 34.697 52,814 +5,078 0.00% 1,832,470
2019-04-30 2019-04-26 34.579 47,736 -1,016 0.00% 1,650,640
2019-04-26 2019-04-24 34.657 48,752 +1,016 0.00% 1,689,612
2019-04-24 2019-04-18 35.012 47,736 +5,078 0.00% 1,671,320
2019-04-04 2019-04-02 35.209 42,658 +5,079 0.00% 1,501,931
2019-03-29 2019-03-27 34.854 37,579 +7,617 0.00% 1,309,786
2019-03-28 2019-03-26 35.366 29,962 +2,539 0.00% 1,059,642
2019-03-27 2019-03-25 36.036 27,423 +5,078 0.00% 988,207
2019-03-19 2019-03-15 37.690 22,345 -5,078 0.00% 842,179
2019-03-12 2019-03-08 36.508 27,423 +5,078 0.00% 1,001,167
2019-02-27 2019-02-25 38.793 22,345 +2,540 0.00% 866,819
2019-01-23 2019-01-21 38.359 19,805 -1,016 0.00% 759,706
2019-01-17 2019-01-15 36.823 20,821 -8,125 0.00% 766,699
2019-01-14 2019-01-10 35.406 28,946 -5,079 0.00% 1,024,850
2018-12-28 2018-12-24 34.460 34,025 +5,079 0.00% 1,172,514
2018-12-17 2018-12-13 36.508 28,946 -10,157 0.00% 1,056,769
2018-11-30 2018-11-28 34.697 39,103 +5,078 0.00% 1,356,744
2018-11-26 2018-11-22 35.366 34,025 +13,204 0.00% 1,203,335
2018-11-20 2018-11-16 36.390 20,821 -8,125 0.00% 757,679
2018-11-19 2018-11-15 36.430 28,946 +8,125 0.00% 1,054,489
2018-11-06 2018-11-02 37.138 20,821 -8,125 0.00% 773,259
2018-11-02 2018-10-31 34.972 28,946 -5,079 0.00% 1,012,310
2018-11-01 2018-10-30 33.870 34,025 +5,079 0.00% 1,152,414
2018-10-22 2018-10-18 35.524 28,946 +8,125 0.00% 1,028,270
2018-10-19 2018-10-16 36.508 20,821 -13,204 0.00% 760,139
2018-10-18 2018-10-15 36.036 34,025 -1,523 0.00% 1,226,115
2018-10-11 2018-10-09 34.618 35,548 -1,524 0.00% 1,230,597
2018-10-03 2018-09-28 35.209 37,072 +1,524 0.00% 1,305,255
2018-10-02 2018-09-27 35.760 35,548 -1,016 0.00% 1,271,197
2018-09-27 2018-09-24 35.406 36,564 +1,016 0.00% 1,294,569
2018-09-26 2018-09-21 36.430 35,548 -1,524 0.00% 1,294,997
2018-09-21 2018-09-19 33.909 37,072 -5,078 0.00% 1,257,075
2018-09-13 2018-09-11 32.294 42,150 +1,524 0.00% 1,361,205
2018-09-12 2018-09-10 33.003 40,626 +5,078 0.00% 1,340,788
2018-08-30 2018-08-28 34.500 35,548 -5,078 0.00% 1,226,397
2018-08-29 2018-08-27 33.594 40,626 +5,078 0.00% 1,364,788
2018-08-24 2018-08-22 34.382 35,548 -5,078 0.00% 1,222,197
2018-08-21 2018-08-17 32.924 40,626 +5,078 0.00% 1,337,588
2018-08-20 2018-08-16 32.609 35,548 -254 0.00% 1,159,198
2018-08-17 2018-08-15 32.491 35,802 +254 0.00% 1,163,250
2018-07-31 2018-07-27 35.918 35,548 -5,078 0.00% 1,276,797
2018-07-24 2018-07-20 32.924 40,626 -508 0.00% 1,337,588
2018-07-16 2018-07-12 34.185 41,134 +508 0.00% 1,406,153
2018-07-13 2018-07-11 34.303 40,626 +5,078 0.00% 1,393,587
2018-07-12 2018-07-10 35.563 35,548 -508 0.00% 1,264,197
2018-07-03 2018-06-28 36.311 36,056 +8,125 0.00% 1,309,243
2018-06-28 2018-06-26 42.409 27,931 +2,083 0.00% 1,184,532
2018-06-04 2018-05-31 42.827 25,848 -4,787 0.00% 1,106,993
2018-06-01 2018-05-30 41.198 30,635 +4,787 0.00% 1,262,086
2018-05-31 2018-05-29 42.096 25,848 -4,787 0.00% 1,088,093
2018-05-30 2018-05-28 41.574 30,635 +4,787 0.00% 1,273,606
2018-05-28 2018-05-24 42.200 25,848 -4,787 0.00% 1,090,793
2018-05-25 2018-05-23 41.281 30,635 +7,180 0.00% 1,264,646
2018-05-24 2018-05-21 44.081 23,455 +2,394 0.00% 1,033,908
2018-05-14 2018-05-10 42.723 21,061 -9,574 0.00% 899,780
2018-05-03 2018-04-30 40.654 30,635 +9,574 0.00% 1,245,446
2018-04-26 2018-04-24 43.036 21,061 -4,787 0.00% 906,380
2018-03-29 2018-03-27 41.406 25,848 +2,393 0.00% 1,070,273
2018-03-28 2018-03-26 41.156 23,455 +2,394 0.00% 965,308
2018-03-05 2018-03-01 46.274 21,061 +957 0.00% 974,579
2018-02-27 2018-02-23 48.781 20,104 -479 0.00% 980,694
2018-02-26 2018-02-22 47.632 20,583 +1,197 0.00% 980,410
2018-02-22 2018-02-20 45.961 19,386 -239 0.00% 890,994
2018-02-20 2018-02-13 44.812 19,625 +957 0.00% 879,430
2018-01-05 2018-01-03 44.812 18,668 -7,180 0.00% 836,545
2017-12-22 2017-12-20 41.156 25,848 -4,787 0.00% 1,063,793
2017-12-04 2017-11-30 40.153 30,635 +4,787 0.00% 1,230,086
2017-12-01 2017-11-29 40.821 25,848 -4,787 0.00% 1,055,153
2017-11-28 2017-11-24 40.529 30,635 +4,787 0.00% 1,241,606
2017-11-27 2017-11-23 40.905 25,848 -4,787 0.00% 1,057,313
2017-11-20 2017-11-16 40.487 30,635 +4,787 0.00% 1,240,326
2017-11-13 2017-11-09 41.574 25,848 -9,574 0.00% 1,074,593
2017-11-10 2017-11-08 39.359 35,422 +4,787 0.00% 1,394,178
2017-11-07 2017-11-03 40.445 30,635 -4,787 0.00% 1,239,046
2017-10-23 2017-10-19 38.816 35,422 +4,787 0.00% 1,374,937
2017-10-18 2017-10-16 40.445 30,635 -479 0.00% 1,239,046
2017-10-13 2017-10-11 40.111 31,114 +4,787 0.00% 1,248,019
2017-10-09 2017-10-04 41.490 26,327 -4,787 0.00% 1,092,307
2017-10-06 2017-10-03 39.108 31,114 -4,786 0.00% 1,216,819
2017-10-04 2017-09-29 38.356 35,900 +4,786 0.00% 1,376,991
2017-09-29 2017-09-27 39.192 31,114 -4,786 0.00% 1,219,419
2017-09-28 2017-09-26 39.108 35,900 -479 0.00% 1,403,991
2017-09-27 2017-09-25 38.189 36,379 +4,787 0.00% 1,389,284
2017-09-18 2017-09-14 40.111 31,592 -958 0.00% 1,267,192
2017-09-15 2017-09-13 40.613 32,550 +1,436 0.00% 1,321,939
2017-09-07 2017-09-05 40.111 31,114 +4,787 0.00% 1,248,019
2017-09-06 2017-09-04 40.905 26,327 +479 0.00% 1,076,907
2017-07-11 2017-07-07 35.473 25,848 -958 0.00% 916,914
2017-07-10 2017-07-06 35.808 26,806 +958 0.00% 959,858
2017-07-07 2017-07-05 35.724 25,848 -958 0.00% 923,394
2017-07-04 2017-06-30 36.309 26,806 +479 0.00% 973,298
2017-06-30 2017-06-28 49.867 26,327 +479 0.00% 1,312,856
2017-06-29 2017-06-27 51.356 25,848 +4,450 0.00% 1,327,456
2017-06-19 2017-06-15 48.908 21,398 -3,962 0.00% 1,046,540
2017-06-13 2017-06-09 49.211 25,360 +3,962 0.00% 1,247,994
2017-06-07 2017-06-05 49.615 21,398 -3,962 0.00% 1,061,660
2017-05-31 2017-05-26 48.404 25,360 +3,962 0.00% 1,227,514
2017-05-25 2017-05-23 48.000 21,398 -2,377 0.00% 1,027,099
2017-04-21 2017-04-19 45.022 23,775 +3,962 0.00% 1,070,395
2017-03-21 2017-03-17 41.539 19,813 -3,962 0.00% 823,017
2017-03-16 2017-03-14 40.076 23,775 -3,963 0.00% 952,796
2017-03-14 2017-03-10 38.965 27,738 +3,963 0.00% 1,080,814
2017-03-13 2017-03-09 40.227 23,775 +3,962 0.00% 956,396
2017-03-10 2017-03-08 41.691 19,813 -3,962 0.00% 826,017
2017-03-01 2017-02-27 41.085 23,775 +3,962 0.00% 976,795
2017-02-17 2017-02-15 42.195 19,813 -3,962 0.00% 836,017
2017-02-09 2017-02-07 40.378 23,775 +3,962 0.00% 959,996
2017-02-02 2017-01-27 41.741 19,813 -7,925 0.00% 827,017
2017-01-06 2017-01-04 38.158 27,738 -3,962 0.00% 1,058,414
2016-12-21 2016-12-19 37.249 31,700 +3,962 0.00% 1,180,795
2016-12-13 2016-12-09 40.732 27,738 +3,963 0.00% 1,129,815
2016-12-02 2016-11-30 40.530 23,775 +3,962 0.00% 963,596
2016-11-24 2016-11-22 41.085 19,813 -3,962 0.00% 814,017
2016-11-18 2016-11-16 40.681 23,775 +3,962 0.00% 967,196
2016-11-09 2016-11-07 43.962 19,813 -2,377 0.00% 871,018
2016-09-22 2016-09-20 36.896 22,190 -3,963 0.00% 818,716
2016-09-20 2016-09-15 35.735 26,153 +3,963 0.00% 934,574
2016-09-15 2016-09-13 36.240 22,190 -3,963 0.00% 804,156
2016-09-14 2016-09-12 36.391 26,153 +3,963 0.00% 951,734
2016-09-09 2016-09-07 36.341 22,190 -793 0.00% 806,396
2016-09-08 2016-09-06 37.249 22,983 -3,170 0.00% 856,095
2016-08-22 2016-08-18 36.290 26,153 +3,963 0.00% 949,094
2016-08-11 2016-08-09 37.703 22,190 -3,963 0.00% 836,636
2016-08-05 2016-08-03 37.047 26,153 +3,963 0.00% 968,894
2016-08-04 2016-08-01 38.258 22,190 -3,963 0.00% 848,956
2016-07-29 2016-07-27 36.845 26,153 -792 0.00% 963,614
2016-07-25 2016-07-21 37.199 26,945 +3,962 0.00% 1,002,315
2016-06-30 2016-06-28 34.776 22,983 +793 0.00% 799,254
2016-06-23 2016-06-21 33.579 22,190 +610 0.00% 745,113
2016-05-18 2016-05-16 30.621 21,580 -3,854 0.00% 660,791
2016-05-17 2016-05-13 29.842 25,434 +3,854 0.00% 759,002
2016-05-09 2016-05-05 32.178 21,580 -1,156 0.00% 694,391
2016-04-21 2016-04-19 35.707 22,736 +1,156 0.00% 811,826
2016-04-14 2016-04-12 33.008 21,580 -3,854 0.00% 712,310
2016-04-13 2016-04-11 31.659 25,434 -771 0.00% 805,203
2016-04-06 2016-04-01 30.361 26,205 +771 0.00% 795,611
2016-03-31 2016-03-29 31.555 25,434 +3,854 0.00% 802,563
2016-03-04 2016-03-02 31.243 21,580 -3,854 0.00% 674,231
2016-03-03 2016-03-01 29.323 25,434 -1,927 0.00% 745,802
2016-02-26 2016-02-24 29.583 27,361 -770 0.00% 809,408
2016-02-17 2016-02-15 28.804 28,131 -3,854 0.00% 810,287
2016-02-15 2016-02-11 27.922 31,985 +3,854 0.00% 893,078
2016-02-05 2016-02-03 28.285 28,131 -771 0.00% 795,687
2016-01-06 2016-01-04 29.738 28,902 +3,853 0.00% 859,495
2015-12-29 2015-12-24 32.437 25,049 -3,853 0.00% 812,514
2015-12-10 2015-12-08 31.295 28,902 +3,853 0.00% 904,494
2015-12-07 2015-12-03 32.852 25,049 -7,707 0.00% 822,915
2015-12-01 2015-11-27 31.503 32,756 +7,707 0.00% 1,031,906
2015-11-30 2015-11-26 33.008 25,049 -3,853 0.00% 826,815
2015-11-26 2015-11-24 32.748 28,902 +3,853 0.00% 946,494
2015-11-24 2015-11-20 33.683 25,049 -3,853 0.00% 843,715
2015-11-17 2015-11-13 32.281 28,902 +3,853 0.00% 932,994
2015-07-06 2015-07-02 44.581 25,049 +2,313 0.00% 1,116,720
2015-07-03 2015-06-30 45.879 22,736 -2,313 0.00% 1,043,102
2015-07-02 2015-06-29 44.893 25,049 +2,313 0.00% 1,124,520
2015-06-15 2015-06-11 49.304 22,736 +2,312 0.00% 1,120,981
2015-06-11 2015-06-09 51.744 20,424 -2,312 0.00% 1,056,809
2015-06-08 2015-06-04 49.927 22,736 +2,312 0.00% 1,135,141
2015-06-04 2015-06-02 53.966 20,424 -1,267 0.00% 1,102,195
2015-05-28 2015-05-26 53.258 21,691 +3,677 0.00% 1,155,229
2015-05-08 2015-05-06 53.313 18,014 +2,205 0.00% 960,378
2015-05-04 2015-04-29 54.809 15,809 +1,839 0.00% 866,473
2015-04-30 2015-04-28 56.169 13,970 -1,839 0.00% 784,679
2015-04-23 2015-04-21 54.537 15,809 +1,839 0.00% 862,173
2015-04-21 2015-04-17 56.577 13,970 -1,839 0.00% 790,379
2015-04-20 2015-04-16 57.121 15,809 +1,839 0.00% 903,024
2015-04-13 2015-04-09 58.753 13,970 -1,839 0.00% 820,778
2015-04-01 2015-03-30 53.694 15,809 -735 0.00% 848,843
2015-03-30 2015-03-26 51.518 16,544 +1,838 0.00% 852,307
2015-03-26 2015-03-24 52.442 14,706 +736 0.00% 771,218
2015-03-23 2015-03-19 54.809 13,970 -2,206 0.00% 765,680
2015-03-06 2015-03-04 53.748 16,176 +2,206 0.00% 869,429
2015-02-09 2015-02-05 56.849 13,970 +1,838 0.00% 794,179
2015-02-06 2015-02-04 58.209 12,132 -1,838 0.00% 706,191
2015-02-04 2015-02-02 57.529 13,970 +1,838 0.00% 803,679
2015-02-03 2015-01-30 57.801 12,132 -1,838 0.00% 701,241
2015-02-02 2015-01-29 57.529 13,970 +1,838 0.00% 803,679
2014-12-08 2014-12-04 64.737 12,132 -1,471 0.00% 785,390
2014-12-05 2014-12-03 60.521 13,603 -1,103 0.00% 823,267
2014-11-14 2014-11-12 58.073 14,706 -367 0.00% 854,020
2014-11-12 2014-11-10 57.665 15,073 +367 0.00% 869,183
2014-10-13 2014-10-09 58.617 14,706 +1,839 0.00% 862,021
2014-09-11 2014-09-08 64.601 12,867 -1,839 0.00% 831,221
2014-07-03 2014-06-30 64.117 14,706 +732 0.00% 942,911
2014-06-10 2014-06-06 61.971 13,974 -3,494 0.00% 865,978
2014-05-22 2014-05-20 59.681 17,468 +3,494 0.00% 1,042,503
2014-04-03 2014-04-01 64.261 13,974 -2,097 0.00% 897,977
2014-03-13 2014-03-11 56.790 16,071 +2,097 0.00% 912,667
2014-03-11 2014-03-07 58.822 13,974 -524 0.00% 821,979
2014-03-05 2014-03-03 58.679 14,498 +524 0.00% 850,726
2014-02-19 2014-02-17 61.398 13,974 -524 0.00% 857,978
2014-02-18 2014-02-14 60.110 14,498 -17,468 0.00% 871,476
2014-02-17 2014-02-13 59.394 31,966 +524 0.00% 1,898,604
2014-01-29 2014-01-27 58.822 31,442 -175 0.00% 1,849,481
2013-11-20 2013-11-18 73.277 31,617 -1,747 0.00% 2,316,800
2013-09-26 2013-09-24 70.844 33,364 +1,747 0.00% 2,363,640
2013-09-06 2013-09-04 73.850 31,617 -1,747 0.00% 2,334,900
2013-07-23 2013-07-19 65.978 33,364 -1,048 0.00% 2,201,289
2013-06-28 2013-06-26 66.633 34,412 -699 0.00% 2,292,967
2013-06-27 2013-06-25 65.270 35,111 +2,589 0.00% 2,291,689
2013-06-24 2013-06-20 67.087 32,522 +991 0.00% 2,181,807
2013-06-19 2013-06-17 71.630 31,531 +1,651 0.00% 2,258,573
2013-06-18 2013-06-14 70.722 29,880 +1,651 0.00% 2,113,162
2013-06-04 2013-05-31 77.082 28,229 +1,650 0.00% 2,175,948
2013-05-08 2013-05-06 81.777 26,579 -3,301 0.00% 2,173,540
2013-05-07 2013-05-03 80.868 29,880 +3,301 0.00% 2,416,335
2013-04-26 2013-04-24 78.294 26,579 -330 0.00% 2,080,963
2013-04-25 2013-04-23 77.082 26,909 +330 0.00% 2,074,200
2013-03-21 2013-03-19 85.865 26,579 -330 0.00% 2,282,217
2013-03-18 2013-03-14 87.228 26,909 +330 0.00% 2,347,228
2013-03-12 2013-03-08 89.500 26,579 -330 0.00% 2,378,819
2013-03-04 2013-02-28 89.046 26,909 +330 0.00% 2,396,129
2013-02-08 2013-02-06 96.012 26,579 +1,321 0.00% 2,551,897
2013-02-07 2013-02-05 95.557 25,258 +660 0.00% 2,413,590
2013-01-21 2013-01-17 97.829 24,598 +991 0.00% 2,406,399
2012-12-19 2012-12-17 99.798 23,607 -660 0.00% 2,355,925
2012-12-18 2012-12-14 98.889 24,267 -991 0.00% 2,399,742
2012-12-14 2012-12-12 97.526 25,258 -330 0.00% 2,463,316
2012-12-11 2012-12-07 97.526 25,588 -330 0.00% 2,495,499
2012-12-10 2012-12-06 96.769 25,918 -495 0.00% 2,508,058
2012-12-06 2012-12-04 93.134 26,413 +825 0.00% 2,459,960
2012-11-20 2012-11-16 93.134 25,588 +660 0.00% 2,383,124
2012-11-16 2012-11-14 94.195 24,928 +661 0.00% 2,348,081
2012-11-12 2012-11-08 97.072 24,267 +330 0.00% 2,355,642
2012-11-05 2012-11-01 101.009 23,937 -330 0.00% 2,417,858
2012-11-02 2012-10-31 99.949 24,267 -331 0.00% 2,425,467
2012-10-30 2012-10-26 97.526 24,598 +661 0.00% 2,398,949
2012-10-19 2012-10-17 98.738 23,937 -991 0.00% 2,363,484
2012-10-16 2012-10-12 94.800 24,928 -330 0.00% 2,363,181
2012-10-10 2012-10-08 91.166 25,258 -330 0.00% 2,302,665
2012-10-09 2012-10-05 91.317 25,588 +330 0.00% 2,336,624
2012-10-04 2012-09-28 91.166 25,258 +330 0.00% 2,302,665
2012-09-27 2012-09-25 90.409 24,928 -495 0.00% 2,253,705
2012-09-24 2012-09-20 90.409 25,423 +495 0.00% 2,298,457
2012-09-18 2012-09-14 95.103 24,928 -990 0.00% 2,370,731
2012-07-11 2012-07-09 87.077 25,918 -991 0.00% 2,256,860
2012-06-29 2012-06-27 79.202 26,909 -660 0.00% 2,131,251
2012-06-27 2012-06-25 77.688 27,569 +660 0.00% 2,141,774
2012-06-21 2012-06-19 84.351 26,909 +991 0.00% 2,269,802
2012-05-31 2012-05-29 91.073 25,918 +1,960 0.00% 2,360,438
2012-05-28 2012-05-24 87.449 23,958 +952 0.00% 2,095,110
2012-05-10 2012-05-08 102.576 23,006 -476 0.00% 2,359,856
2012-05-09 2012-05-07 102.891 23,482 +476 0.00% 2,416,082
2012-04-05 2012-04-02 102.891 23,006 -476 0.00% 2,367,106
2012-03-28 2012-03-26 104.151 23,482 +476 0.00% 2,445,681
2012-03-27 2012-03-23 106.672 23,006 +1,269 0.00% 2,454,105
2012-03-15 2012-03-13 111.872 21,737 -1,269 0.00% 2,431,763
2012-03-12 2012-03-08 107.145 23,006 +1,269 0.00% 2,464,980
2012-03-07 2012-03-05 111.557 21,737 +317 0.00% 2,424,913
2012-02-17 2012-02-15 113.133 21,420 -634 0.00% 2,423,300
2012-02-08 2012-02-06 111.557 22,054 -318 0.00% 2,460,277
2012-02-06 2012-02-02 109.193 22,372 +318 0.00% 2,442,876
2012-01-31 2012-01-27 109.824 22,054 -635 0.00% 2,422,052
2012-01-12 2012-01-10 110.927 22,689 -635 0.00% 2,516,815
2011-12-22 2011-12-20 102.576 23,324 +159 0.00% 2,392,475
2011-11-25 2011-11-23 102.733 23,165 +635 0.00% 2,379,815
2011-11-08 2011-11-04 115.339 22,530 -635 0.00% 2,598,577
2011-11-03 2011-11-01 110.769 23,165 +635 0.00% 2,565,966
2011-10-31 2011-10-27 113.290 22,530 -635 0.00% 2,552,427
2011-10-11 2011-10-07 97.061 23,165 +635 0.00% 2,248,414
2011-10-10 2011-10-06 91.231 22,530 -318 0.00% 2,055,432
2011-10-07 2011-10-04 86.661 22,848 +318 0.00% 1,980,041
2011-10-06 2011-10-03 90.916 22,530 -159 0.00% 2,048,332
2011-10-04 2011-09-30 97.849 22,689 +159 0.00% 2,220,088
2011-09-30 2011-09-27 102.261 22,530 +317 0.00% 2,303,930
2011-09-23 2011-09-21 109.193 22,213 -317 0.00% 2,425,514
2011-09-21 2011-09-19 106.357 22,530 +317 0.00% 2,396,229
2011-09-20 2011-09-16 107.775 22,213 -159 0.00% 2,394,014
2011-09-15 2011-09-12 106.200 22,372 +159 0.00% 2,375,899
2011-08-29 2011-08-25 105.097 22,213 -108 0.00% 2,334,513
2011-08-25 2011-08-23 103.048 22,321 -158 0.00% 2,300,142
2011-08-23 2011-08-19 98.479 22,479 -159 0.00% 2,213,708
2011-08-17 2011-08-15 110.139 22,638 -317 0.00% 2,493,323
2011-08-15 2011-08-11 105.097 22,955 +317 0.00% 2,412,495
2011-08-11 2011-08-09 104.624 22,638 +317 0.00% 2,368,479
2011-08-10 2011-08-08 110.454 22,321 -158 0.00% 2,465,443
2011-08-09 2011-08-05 112.030 22,479 +1,904 0.00% 2,518,314
2011-07-12 2011-07-08 122.744 20,575 -1,587 0.00% 2,525,461
2011-07-06 2011-07-04 120.696 22,162 -317 0.00% 2,674,860
2011-06-13 2011-06-09 112.187 22,479 -318 0.00% 2,521,856
2011-06-10 2011-06-08 111.399 22,797 +318 0.00% 2,539,572
2011-06-09 2011-06-07 111.084 22,479 +317 0.00% 2,497,063
2011-06-02 2011-05-31 121.799 22,162 -3,173 0.00% 2,699,304
2011-05-31 2011-05-27 117.229 25,335 -2,222 0.00% 2,970,005
2011-05-30 2011-05-26 115.181 27,557 -3,173 0.00% 3,174,042
2011-05-11 2011-05-06 108.878 30,730 +1,587 0.00% 3,345,831
2011-05-06 2011-05-04 110.769 29,143 -318 0.00% 3,228,144
2011-04-28 2011-04-26 116.914 29,461 +318 0.00% 3,444,409
2011-04-27 2011-04-21 116.126 29,143 -318 0.00% 3,384,271
2011-04-21 2011-04-19 114.701 29,461 +727 0.00% 3,379,200
2011-04-20 2011-04-18 115.347 28,734 +309 0.00% 3,314,381
2011-04-08 2011-04-06 119.224 28,425 -619 0.00% 3,388,948
2011-04-06 2011-04-01 119.224 29,044 -2,166 0.00% 3,462,748
2011-04-04 2011-03-31 118.416 31,210 -619 0.00% 3,695,778
2011-03-31 2011-03-29 115.185 31,829 -619 0.00% 3,666,238
2011-03-23 2011-03-21 112.924 32,448 -619 0.00% 3,664,150
2011-03-17 2011-03-15 108.723 33,067 +928 0.00% 3,595,158
2011-03-09 2011-03-07 109.854 32,139 -1,547 0.00% 3,530,607
2011-03-08 2011-03-04 106.462 33,686 -929 0.00% 3,586,270
2011-03-02 2011-02-28 104.362 34,615 -1,547 0.00% 3,612,476
2011-02-22 2011-02-18 105.008 36,162 -2,786 0.00% 3,797,291
2011-02-17 2011-02-15 99.354 38,948 +310 0.00% 3,869,620
2011-02-14 2011-02-10 95.476 38,638 +2,166 0.00% 3,689,013
2011-02-10 2011-02-08 100.646 36,472 +619 0.00% 3,670,758
2011-02-01 2011-01-28 103.069 35,853 +1,238 0.00% 3,695,339
2011-01-26 2011-01-24 102.423 34,615 +929 0.00% 3,545,371
2011-01-24 2011-01-20 105.169 33,686 +1,547 0.00% 3,542,734
2011-01-17 2011-01-13 111.308 32,139 -309 0.00% 3,577,335
2011-01-10 2011-01-06 109.208 32,448 -310 0.00% 3,543,584
2011-01-06 2011-01-04 110.339 32,758 -309 0.00% 3,614,483
2011-01-03 2010-12-29 104.200 33,067 +309 0.00% 3,445,582
2010-12-28 2010-12-22 105.169 32,758 -309 0.00% 3,445,137
2010-12-23 2010-12-21 104.362 33,067 -6,500 0.00% 3,450,924
2010-12-20 2010-12-16 99.677 39,567 +619 0.00% 3,943,904
2010-12-17 2010-12-15 100.807 38,948 -309 0.00% 3,926,249
2010-12-16 2010-12-14 102.585 39,257 -1,548 0.00% 4,027,160
2010-12-14 2010-12-10 97.900 40,805 +1,857 0.00% 3,994,791
2010-12-08 2010-12-06 100.807 38,948 +619 0.00% 3,926,249
2010-12-07 2010-12-03 99.030 38,329 +1,857 0.00% 3,795,736
2010-12-06 2010-12-02 102.100 36,472 +1,857 0.00% 3,723,786
2010-12-02 2010-11-30 105.492 34,615 +619 0.00% 3,651,620
2010-11-23 2010-11-19 107.108 33,996 -154 0.00% 3,641,241
2010-11-22 2010-11-18 108.239 34,150 +154 0.00% 3,696,354
2010-11-16 2010-11-12 115.670 33,996 +3,405 0.00% 3,932,321
2010-11-15 2010-11-11 121.647 30,591 -929 0.00% 3,721,318
2010-11-12 2010-11-10 119.709 31,520 +310 0.00% 3,773,223
2010-11-09 2010-11-05 119.709 31,210 -1,238 0.00% 3,736,113
2010-11-05 2010-11-03 116.801 32,448 -310 0.00% 3,789,957
2010-10-29 2010-10-27 114.539 32,758 +310 0.00% 3,752,077
2010-10-18 2010-10-14 116.155 32,448 -1,548 0.00% 3,768,989
2010-10-08 2010-10-06 111.147 33,996 -309 0.00% 3,778,543
2010-10-07 2010-10-05 109.693 34,305 -1,083 0.00% 3,763,009
2010-10-06 2010-10-04 107.754 35,388 +309 0.00% 3,813,203
2010-10-05 2010-09-30 103.715 35,079 -309 0.00% 3,638,231
2010-10-04 2010-09-29 103.554 35,388 +464 0.00% 3,664,562
2010-09-30 2010-09-28 100.161 34,924 +309 0.00% 3,498,032
2010-09-29 2010-09-27 101.454 34,615 -309 0.00% 3,511,818
2010-09-15 2010-09-13 98.707 34,924 -310 0.00% 3,447,254
2010-09-06 2010-09-02 95.638 35,234 -309 0.00% 3,369,704
2010-09-02 2010-08-31 91.599 35,543 +309 0.00% 3,255,706
2010-08-26 2010-08-24 94.022 35,234 -309 0.00% 3,312,783
2010-08-24 2010-08-20 95.961 35,543 -310 0.00% 3,410,740
2010-08-23 2010-08-19 96.122 35,853 -619 0.00% 3,446,280
2010-08-18 2010-08-16 91.114 36,472 +465 0.00% 3,323,126
2010-08-17 2010-08-13 90.630 36,007 +1,083 0.00% 3,263,307
2010-08-09 2010-08-05 98.707 34,924 +309 0.00% 3,447,254
2010-08-05 2010-08-03 100.323 34,615 -309 0.00% 3,472,674
2010-08-02 2010-07-29 98.384 34,924 -310 0.00% 3,435,970
2010-07-30 2010-07-28 99.515 35,234 +310 0.00% 3,506,313
2010-07-28 2010-07-26 100.323 34,924 -619 0.00% 3,503,674
2010-07-16 2010-07-14 93.215 35,543 -1,548 0.00% 3,313,126
2010-07-14 2010-07-12 94.507 37,091 -619 0.00% 3,505,359
2010-07-13 2010-07-09 92.730 37,710 -619 0.00% 3,496,846
2010-07-08 2010-07-06 91.922 38,329 +1,238 0.00% 3,523,285
2010-07-06 2010-07-02 89.014 37,091 +310 0.00% 3,301,629
2010-07-05 2010-06-30 92.084 36,781 +309 0.00% 3,386,932
2010-07-02 2010-06-29 92.084 36,472 +1,857 0.00% 3,358,478
2010-06-23 2010-06-21 104.362 34,615 -619 0.00% 3,612,476
2010-06-22 2010-06-18 99.192 35,234 -309 0.00% 3,494,929
2010-05-28 2010-05-26 96.284 35,543 +619 0.00% 3,422,224
2010-05-19 2010-05-17 96.122 34,924 +619 0.00% 3,356,982
2010-05-18 2010-05-14 103.444 34,305 +619 0.00% 3,548,633
2010-05-17 2010-05-13 104.597 33,686 +648 0.00% 3,523,442
2010-04-22 2010-04-20 115.468 33,038 -45,532 0.00% 3,814,835
2010-04-09 2010-04-07 118.104 78,570 +15,177 0.01% 9,279,400
2010-04-07 2010-03-31 110.527 63,393 -15,177 0.01% 7,006,608
2010-04-01 2010-03-30 112.833 78,570 -1,518 0.01% 8,865,257
2010-03-31 2010-03-29 111.021 80,088 +44,925 0.01% 8,891,424
2010-03-23 2010-03-19 107.891 35,163 +1,518 0.00% 3,793,772
2010-03-17 2010-03-15 109.868 33,645 +607 0.00% 3,696,497
2010-03-10 2010-03-08 115.468 33,038 +9,361 0.00% 3,814,835
2010-03-02 2010-02-26 110.032 23,677 -607 0.00% 2,605,236
2010-02-26 2010-02-24 108.056 24,284 +607 0.00% 2,624,026
2010-02-24 2010-02-22 108.879 23,677 -910 0.00% 2,577,936
2010-02-23 2010-02-19 106.079 24,587 +607 0.00% 2,608,167
2010-02-12 2010-02-10 106.244 23,980 +303 0.00% 2,547,727
2010-01-28 2010-01-26 109.868 23,677 +1,518 0.00% 2,601,336
2010-01-25 2010-01-21 116.456 22,159 +1,518 0.00% 2,580,558
2010-01-20 2010-01-18 121.069 20,641 -304 0.00% 2,498,976
2010-01-19 2010-01-15 125.187 20,945 +304 0.00% 2,622,032
2010-01-08 2010-01-06 133.422 20,641 +607 0.00% 2,753,973
2009-12-11 2009-12-09 123.375 20,034 -152 0.00% 2,471,687
2009-11-19 2009-11-17 129.963 20,186 -152 0.00% 2,623,441
2009-11-16 2009-11-12 125.351 20,338 +304 0.00% 2,549,394
2009-10-29 2009-10-27 119.751 20,034 -152 0.00% 2,399,087
2009-09-22 2009-09-18 116.786 20,186 +152 0.00% 2,357,439
2009-09-17 2009-09-15 111.350 20,034 -304 0.00% 2,230,788
2009-09-16 2009-09-14 111.185 20,338 +304 0.00% 2,261,289
2009-09-14 2009-09-10 111.680 20,034 -152 0.00% 2,237,388
2009-09-03 2009-09-01 101.796 20,186 +152 0.00% 2,054,862
2009-08-28 2009-08-26 103.773 20,034 -304 0.00% 2,078,989
2009-08-26 2009-08-24 103.444 20,338 +304 0.00% 2,103,836
2009-08-20 2009-08-18 102.126 20,034 -3,036 0.00% 2,045,989
2009-08-19 2009-08-17 100.643 23,070 +3,036 0.00% 2,321,843
2009-08-17 2009-08-13 107.891 20,034 -3,643 0.00% 2,161,489
2009-08-14 2009-08-12 104.761 23,677 +3,339 0.00% 2,480,435
2009-08-13 2009-08-11 110.197 20,338 -303 0.00% 2,241,188
2009-08-12 2009-08-10 108.550 20,641 -304 0.00% 2,240,578
2009-08-10 2009-08-06 108.056 20,945 +304 0.00% 2,263,227
2009-08-07 2009-08-05 108.056 20,641 +303 0.00% 2,230,378
2009-08-06 2009-08-04 109.373 20,338 -607 0.00% 2,224,438
2009-08-04 2009-07-31 104.267 20,945 +911 0.00% 2,183,876
2009-07-16 2009-07-14 87.136 20,034 -1,214 0.00% 1,745,691
2009-07-15 2009-07-13 83.348 21,248 +607 0.00% 1,770,976
2009-07-13 2009-07-09 88.125 20,641 +607 0.00% 1,818,982
2009-07-03 2009-06-30 94.055 20,034 -1,214 0.00% 1,884,290
2009-07-02 2009-06-29 93.890 21,248 -607 0.00% 1,994,972
2009-06-30 2009-06-26 92.078 21,855 +607 0.00% 2,012,364
2009-06-03 2009-06-01 89.937 21,248 -607 0.00% 1,910,974
2009-06-01 2009-05-27 83.677 21,855 -1,518 0.00% 1,828,768
2009-05-07 2009-05-05 80.712 23,373 +607 0.00% 1,886,490
2009-05-04 2009-04-29 70.884 22,766 +547 0.00% 1,613,753
2009-04-23 2009-04-21 69.703 22,219 +1,481 0.00% 1,548,729
2009-04-14 2009-04-08 64.944 20,738 -296 0.00% 1,346,799
2009-04-09 2009-04-07 68.522 21,034 +296 0.00% 1,441,282
2009-04-07 2009-04-03 65.956 20,738 -1,778 0.00% 1,367,799
2009-03-25 2009-03-23 61.906 22,516 -592 0.00% 1,393,868
2009-03-12 2009-03-10 49.146 23,108 +1,481 0.00% 1,135,677
2009-03-09 2009-03-05 48.471 21,627 -296 0.00% 1,048,290
2009-03-06 2009-03-04 49.484 21,923 -1,778 0.00% 1,084,838
2009-03-05 2009-03-03 46.919 23,701 +1,778 0.00% 1,112,019
2009-03-04 2009-03-02 48.134 21,923 +889 0.00% 1,055,238
2009-02-27 2009-02-25 56.032 21,034 -297 0.00% 1,178,585
2009-02-26 2009-02-24 54.547 21,331 +297 0.00% 1,163,546
2009-02-19 2009-02-17 56.505 21,034 -297 0.00% 1,188,525
2009-02-18 2009-02-16 58.733 21,331 +297 0.00% 1,252,828
2009-01-09 2009-01-07 61.838 21,034 -445 0.00% 1,300,703
2008-12-19 2008-12-17 60.083 21,479 -444 0.00% 1,290,521
2008-12-18 2008-12-16 56.842 21,923 +444 0.00% 1,246,158
2008-12-17 2008-12-15 57.990 21,479 -444 0.00% 1,245,570
2008-12-12 2008-12-10 62.986 21,923 +444 0.00% 1,380,837
2008-12-11 2008-12-09 60.083 21,479 -444 0.00% 1,290,521
2008-12-10 2008-12-08 57.720 21,923 -2,814 0.00% 1,265,398
2008-12-05 2008-12-03 47.661 24,737 -445 0.00% 1,178,997
2008-12-04 2008-12-02 45.298 25,182 +445 0.00% 1,140,706
2008-12-03 2008-12-01 48.201 24,737 -1,186 0.00% 1,192,357
2008-12-01 2008-11-27 45.636 25,923 -592 0.00% 1,183,022
2008-11-27 2008-11-25 40.708 26,515 -593 0.00% 1,079,369
2008-11-26 2008-11-24 39.358 27,108 -888 0.00% 1,066,908
2008-11-25 2008-11-21 38.818 27,996 -593 0.00% 1,086,738
2008-11-24 2008-11-20 36.320 28,589 +889 0.00% 1,038,346
2008-11-21 2008-11-19 39.358 27,700 +592 0.00% 1,090,208
2008-11-19 2008-11-17 43.881 27,108 +593 0.00% 1,189,520
2008-11-18 2008-11-14 44.421 26,515 +296 0.00% 1,177,819
2008-11-17 2008-11-13 44.893 26,219 +296 0.00% 1,177,060
2008-11-14 2008-11-12 48.269 25,923 +1,186 0.00% 1,251,273
2008-11-12 2008-11-10 51.982 24,737 -297 0.00% 1,285,875
2008-11-11 2008-11-07 48.134 25,034 +148 0.00% 1,204,982
2008-11-10 2008-11-06 45.231 24,886 +297 0.00% 1,125,617
2008-11-05 2008-11-03 49.619 24,589 -297 0.00% 1,220,082
2008-11-04 2008-10-31 47.256 24,886 +297 0.00% 1,176,018
2008-10-20 2008-10-16 49.957 24,589 +296 0.00% 1,228,382
2008-10-15 2008-10-13 51.307 24,293 -296 0.00% 1,246,395
2008-10-13 2008-10-09 50.632 24,589 +2,962 0.00% 1,244,982
2008-10-10 2008-10-08 49.822 21,627 +296 0.00% 1,077,491
2008-10-06 2008-10-02 65.146 21,331 -2,073 0.00% 1,389,631
2008-10-02 2008-09-29 60.758 23,404 +296 0.00% 1,421,980
2008-09-09 2008-09-05 83.036 23,108 -296 0.00% 1,918,794
2008-09-04 2008-09-02 88.437 23,404 +296 0.00% 2,069,771
2008-08-11 2008-08-07 85.905 23,108 -296 0.00% 1,985,094
2008-08-08 2008-08-05 85.905 23,404 +444 0.00% 2,010,522
2008-08-07 2008-08-04 94.344 22,960 +296 0.00% 2,166,131
2008-07-31 2008-07-29 95.188 22,664 +1,482 0.00% 2,157,330
2008-07-29 2008-07-25 98.225 21,182 +148 0.00% 2,080,611
2008-07-14 2008-07-10 101.601 21,034 -148 0.00% 2,137,073
2008-07-10 2008-07-08 96.369 21,182 +148 0.00% 2,041,287
2008-07-08 2008-07-04 95.525 21,034 -148 0.00% 2,009,274
2008-07-04 2008-07-02 101.263 21,182 +148 0.00% 2,144,960
2008-06-16 2008-06-12 110.039 21,034 -148 0.00% 2,314,570
2008-05-29 2008-05-27 115.947 21,182 +1,185 0.00% 2,455,979
2008-05-26 2008-05-22 122.360 19,997 +296 0.00% 2,446,830
2008-05-19 2008-05-15 109.196 19,701 +148 0.00% 2,151,263
2008-05-07 2008-05-05 121.347 19,553 -444 0.00% 2,372,702
2008-04-29 2008-04-25 127.761 19,997 +296 0.00% 2,554,828
2008-04-16 2008-04-14 115.778 19,701 -296 0.00% 2,280,937
2008-04-15 2008-04-11 123.416 19,997 +296 0.00% 2,467,953
2008-04-14 2008-04-10 119.302 19,701 +303 0.00% 2,350,375
2008-04-01 2008-03-28 112.617 19,398 -291 0.00% 2,184,550
2008-03-28 2008-03-26 105.418 19,689 +145 0.00% 2,075,575
2008-03-19 2008-03-17 112.960 19,544 -291 0.00% 2,207,692
2008-03-17 2008-03-13 126.673 19,835 +146 0.00% 2,512,559
2008-03-14 2008-03-12 130.958 19,689 -2,917 0.00% 2,578,437
2008-02-13 2008-02-11 135.072 22,606 +145 0.00% 3,053,441
2008-01-29 2008-01-25 143.300 22,461 -875 0.00% 3,218,659
2008-01-28 2008-01-24 134.729 23,336 +292 0.00% 3,144,044
2008-01-22 2008-01-18 148.442 23,044 +583 0.00% 3,420,703
2008-01-21 2008-01-17 155.470 22,461 +1,751 0.00% 3,492,014
2008-01-17 2008-01-15 164.041 20,710 -730 0.00% 3,397,282
2008-01-16 2008-01-14 166.440 21,440 -291 0.00% 3,568,483
2008-01-15 2008-01-11 166.783 21,731 -2,626 0.00% 3,624,367
2008-01-08 2008-01-04 158.213 24,357 +292 0.00% 3,853,586
2007-12-28 2007-12-24 160.784 24,065 +583 0.00% 3,869,263
2007-12-20 2007-12-18 153.927 23,482 -145 0.00% 3,614,523
2007-12-19 2007-12-17 153.413 23,627 -1,605 0.00% 3,624,693
2007-12-18 2007-12-14 156.499 25,232 +146 0.00% 3,948,772
2007-12-17 2007-12-13 159.413 25,086 +292 0.00% 3,999,023
2007-12-13 2007-12-11 169.183 24,794 -875 0.00% 4,194,723
2007-12-11 2007-12-07 168.155 25,669 -1,750 0.00% 4,316,359
2007-12-05 2007-12-03 161.127 27,419 -1,021 0.00% 4,417,932
2007-12-04 2007-11-30 158.213 28,440 +1,166 0.00% 4,499,569
2007-11-23 2007-11-21 141.929 27,274 -1,166 0.00% 3,870,961
2007-11-21 2007-11-19 147.414 28,440 -146 0.00% 4,192,447
2007-11-20 2007-11-16 148.614 28,586 +437 0.00% 4,248,270
2007-11-16 2007-11-14 153.756 28,149 +1,313 0.00% 4,328,077
2007-11-13 2007-11-09 162.130 26,836 -2,917 0.00% 4,350,919
2007-11-12 2007-11-08 163.706 29,753 +625 0.00% 4,870,736
2007-11-09 2007-11-07 169.133 29,128 +1,427 0.00% 4,926,517
2007-11-07 2007-11-05 160.204 27,701 +1,428 0.00% 4,437,810
2007-11-06 2007-11-02 168.433 26,273 +571 0.00% 4,425,241
2007-11-02 2007-10-31 172.110 25,702 -571 0.00% 4,423,567
2007-11-01 2007-10-30 179.113 26,273 -571 0.00% 4,705,844
2007-10-31 2007-10-29 176.312 26,844 +3,141 0.00% 4,732,917
2007-10-26 2007-10-24 173.335 23,703 -3,141 0.00% 4,108,570
2007-10-24 2007-10-22 168.783 26,844 +1,142 0.00% 4,530,817
2007-10-23 2007-10-18 179.463 25,702 +6,283 0.00% 4,612,570
2007-10-22 2007-10-17 179.288 19,419 -286 0.00% 3,481,601
2007-10-17 2007-10-15 189.443 19,705 -571 0.00% 3,732,982
2007-10-16 2007-10-12 189.443 20,276 +3,998 0.00% 3,841,154
2007-10-15 2007-10-11 202.575 16,278 +571 0.00% 3,297,514
2007-10-12 2007-10-10 163.356 15,707 -285 0.00% 2,565,825
2007-10-10 2007-10-08 160.379 15,992 +285 0.00% 2,564,782
2007-10-09 2007-10-05 157.578 15,707 +8,568 0.00% 2,475,073
2007-10-08 2007-10-04 153.376 7,139 -286 0.00% 1,094,949
2007-10-05 2007-10-03 169.834 7,425 +286 0.00% 1,261,015
2007-10-04 2007-10-02 172.285 7,139 -286 0.00% 1,229,942
2007-10-03 2007-09-28 163.531 7,425 -714 0.00% 1,214,215
2007-09-24 2007-09-20 154.076 8,139 +286 0.00% 1,254,024
2007-09-21 2007-09-19 147.598 7,853 -8,853 0.00% 1,159,085
2007-09-20 2007-09-18 138.318 16,706 +1,713 0.00% 2,310,744
2007-08-27 2007-08-23 109.954 14,993 -2,855 0.00% 1,648,543
2007-08-24 2007-08-22 104.001 17,848 -571 0.00% 1,856,215
2007-08-23 2007-08-21 100.324 18,419 +11,422 0.00% 1,847,876
2007-08-20 2007-08-16 89.469 6,997 -2,855 0.00% 626,015
2007-08-17 2007-08-15 95.597 9,852 -286 0.00% 941,823
2007-08-15 2007-08-13 98.223 10,138 +571 0.00% 995,789
2007-07-31 2007-07-27 105.927 9,567 +2,856 0.00% 1,013,406
2007-07-19 2007-07-17 111.530 6,711 +286 0.00% 748,478
2007-07-06 2007-07-04 100.149 6,425 +1,142 0.00% 643,460
2007-06-28 2007-06-26 89.994 5,283 +1,713 0.00% 475,440
2007-06-26 2007-06-22 98.574 3,570 0.00% 351,908

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