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: COL SECURITIES (HK) 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 +0
2024-11-27 2024-11-25 35.060 0 +0
2024-11-26 2024-11-22 34.899 0 +0
2024-11-25 2024-11-21 35.599 0 +0
2024-11-22 2024-11-20 35.868 0 +0
2024-11-21 2024-11-19 35.653 0 +0
2024-11-20 2024-11-18 36.137 0 +0
2024-11-19 2024-11-15 35.814 0 +0
2024-11-18 2024-11-14 34.091 0 +0
2024-11-15 2024-11-13 34.575 0 +0
2024-11-14 2024-11-12 34.845 0 +0
2024-11-13 2024-11-11 35.329 0 +0
2024-11-12 2024-11-08 36.083 0 +0
2024-11-11 2024-11-07 37.161 0 +0
2024-11-08 2024-11-06 36.299 0 +0
2024-11-07 2024-11-05 36.945 0 +0
2024-11-06 2024-11-04 36.460 0 +0
2024-11-05 2024-11-01 36.945 0 +0
2024-11-04 2024-10-31 36.245 0 +0
2024-11-01 2024-10-30 35.706 0 +0
2024-10-31 2024-10-29 36.514 0 +0
2024-10-30 2024-10-28 36.730 0 +0
2024-10-29 2024-10-25 36.191 0 +0
2024-10-28 2024-10-24 36.622 0 +0
2024-10-25 2024-10-23 36.353 0 +0
2024-10-24 2024-10-22 37.107 0 +0
2024-10-23 2024-10-21 36.784 0 +0
2024-10-22 2024-10-18 37.699 0 +0
2024-10-21 2024-10-17 36.784 0 +0
2024-10-18 2024-10-16 37.430 0 +0
2024-10-17 2024-10-15 37.376 0 +0
2024-10-16 2024-10-14 37.484 0 +0
2024-10-15 2024-10-10 37.538 0 +0
2024-10-14 2024-10-09 35.491 0 +0
2024-10-10 2024-10-08 36.353 0 +0
2024-10-09 2024-10-07 39.853 0 +0
2024-10-08 2024-10-04 39.315 0 +0
2024-10-07 2024-10-03 38.130 0 +0
2024-10-04 2024-10-02 38.076 0 +0
2024-10-03 2024-09-30 37.753 0 +0
2024-10-02 2024-09-27 38.453 0 +0
2024-09-30 2024-09-26 38.184 0 +0
2024-09-27 2024-09-25 37.538 0 +0
2024-09-26 2024-09-24 36.730 0 +0
2024-09-25 2024-09-23 34.683 0 +0
2024-09-24 2024-09-20 34.198 0 +0
2024-09-23 2024-09-19 33.552 0 +0
2024-09-20 2024-09-17 32.960 0 +0
2024-09-19 2024-09-16 32.744 0 +0
2024-09-17 2024-09-13 32.744 0 +0
2024-09-16 2024-09-12 32.475 0 +0
2024-09-13 2024-09-11 31.990 0 +0
2024-09-12 2024-09-10 32.206 0 +0
2024-09-11 2024-09-09 32.421 0 +0
2024-09-10 2024-09-05 33.983 0 +0
2024-09-09 2024-09-04 34.360 0 +0
2024-09-05 2024-09-03 35.006 0 +0
2024-09-04 2024-09-02 35.814 0 +0
2024-09-03 2024-08-30 36.299 0 +0
2024-09-02 2024-08-29 36.730 0 +0
2024-08-30 2024-08-28 36.891 0 +0
2024-08-29 2024-08-27 37.107 0 +0
2024-08-28 2024-08-26 36.137 0 +0
2024-08-27 2024-08-23 36.030 0 +0
2024-08-26 2024-08-22 35.653 0 +0
2024-08-23 2024-08-21 35.437 0 +0
2024-08-22 2024-08-20 35.760 0 +0
2024-08-21 2024-08-19 36.083 0 +0
2024-08-20 2024-08-16 36.407 0 +0
2024-08-19 2024-08-15 36.191 0 +0
2024-08-16 2024-08-14 35.006 0 +0
2024-08-15 2024-08-13 34.899 0 +0
2024-08-14 2024-08-12 34.791 0 +0
2024-08-13 2024-08-09 34.252 0 +0
2024-08-12 2024-08-08 34.091 0 +0
2024-08-09 2024-08-07 34.198 0 +0
2024-08-08 2024-08-06 33.391 0 +0
2024-08-07 2024-08-05 33.229 0 +0
2024-08-06 2024-08-02 34.575 0 +0
2024-08-05 2024-08-01 34.575 0 +0
2024-08-02 2024-07-31 35.060 0 +0
2024-08-01 2024-07-30 34.414 0 +0
2024-07-31 2024-07-29 35.437 0 +0
2024-07-30 2024-07-26 35.222 0 +0
2024-07-29 2024-07-25 35.545 0 +0
2024-07-26 2024-07-24 36.353 0 +0
2024-07-25 2024-07-23 35.706 0 +0
2024-07-24 2024-07-22 35.814 0 +0
2024-07-23 2024-07-19 35.653 0 +0
2024-07-22 2024-07-18 36.622 0 +0
2024-07-19 2024-07-17 36.299 0 +0
2024-07-18 2024-07-16 36.891 0 +0
2024-07-17 2024-07-15 37.861 0 +0
2024-07-16 2024-07-12 36.891 0 +0
2024-07-15 2024-07-11 37.053 0 +0
2024-07-12 2024-07-10 37.214 0 +0
2024-07-11 2024-07-09 39.153 0 +0
2024-07-10 2024-07-08 39.907 0 +0
2024-07-09 2024-07-05 40.230 0 +0
2024-07-08 2024-07-04 40.607 0 +0
2024-07-05 2024-07-03 40.123 0 +0
2024-07-04 2024-07-02 39.961 0 +0
2024-07-03 2024-06-28 38.722 0 +0
2024-07-02 2024-06-27 37.861 0 +0
2024-06-28 2024-06-26 45.624 0 +0
2024-06-27 2024-06-25 45.394 0 +0
2024-06-26 2024-06-24 45.452 0 +0
2024-06-25 2024-06-21 45.452 0 +0
2024-06-24 2024-06-20 46.314 0 +0
2024-06-21 2024-06-19 45.854 0 +0
2024-06-20 2024-06-18 44.705 0 +0
2024-06-19 2024-06-17 44.533 0 +0
2024-06-18 2024-06-14 45.509 0 +0
2024-06-17 2024-06-13 45.509 0 +0
2024-06-14 2024-06-12 45.509 0 +0
2024-06-13 2024-06-11 44.360 0 +0
2024-06-12 2024-06-07 45.739 0 +0
2024-06-11 2024-06-06 45.107 0 +0
2024-06-07 2024-06-05 43.728 0 +0
2024-06-06 2024-06-04 43.268 0 +0
2024-06-05 2024-06-03 43.786 0 +0
2024-06-04 2024-05-31 43.613 0 +0
2024-06-03 2024-05-30 43.096 0 +0
2024-05-31 2024-05-29 43.900 0 +0
2024-05-30 2024-05-28 43.268 0 +0
2024-05-29 2024-05-27 42.349 0 +0
2024-05-28 2024-05-24 41.659 0 +0
2024-05-27 2024-05-23 42.119 0 +0
2024-05-24 2024-05-22 41.889 0 +0
2024-05-23 2024-05-21 42.349 0 +0
2024-05-22 2024-05-20 41.659 0 +0
2024-05-21 2024-05-17 41.200 0 +0
2024-05-20 2024-05-16 41.142 0 +0
2024-05-17 2024-05-14 40.855 0 +0
2024-05-16 2024-05-13 41.545 0 +0
2024-05-14 2024-05-10 41.947 0 +0
2024-05-13 2024-05-09 39.533 0 +0
2024-05-10 2024-05-08 39.591 0 +0
2024-05-09 2024-05-07 38.959 0 +0
2024-05-08 2024-05-06 38.557 0 +0
2024-05-07 2024-05-03 38.154 0 +0
2024-05-06 2024-05-02 37.465 0 +0
2024-05-03 2024-04-30 37.580 0 +0
2024-05-02 2024-04-29 36.948 0 +0
2024-04-30 2024-04-26 36.718 0 +0
2024-04-29 2024-04-25 36.890 0 +0
2024-04-26 2024-04-24 36.430 0 +0
2024-04-25 2024-04-23 36.258 0 +0
2024-04-24 2024-04-22 36.373 0 +0
2024-04-23 2024-04-19 37.752 0 +0
2024-04-22 2024-04-18 37.580 0 +0
2024-04-19 2024-04-17 37.465 0 +0
2024-04-18 2024-04-16 37.637 0 +0
2024-04-17 2024-04-15 37.580 0 +0
2024-04-16 2024-04-12 37.120 0 +0
2024-04-15 2024-04-11 37.810 0 +0
2024-04-12 2024-04-10 37.465 0 +0
2024-04-11 2024-04-09 36.603 0 +0
2024-04-10 2024-04-08 36.660 0 +0
2024-04-09 2024-04-05 36.028 0 +0
2024-04-08 2024-04-03 36.316 0 +0
2024-04-05 2024-04-02 36.316 0 +0
2024-04-03 2024-03-28 35.339 0 +0
2024-04-02 2024-03-27 34.936 0 +0
2024-03-28 2024-03-26 34.707 0 +0
2024-03-27 2024-03-25 35.051 0 +0
2024-03-26 2024-03-22 34.592 0 +0
2024-03-25 2024-03-21 35.224 0 +0
2024-03-22 2024-03-20 34.017 0 +0
2024-03-21 2024-03-19 34.189 0 +0
2024-03-20 2024-03-18 33.902 0 +0
2024-03-19 2024-03-15 34.534 0 +0
2024-03-18 2024-03-14 35.166 0 +0
2024-03-15 2024-03-13 35.109 0 +0
2024-03-14 2024-03-12 34.764 0 +0
2024-03-13 2024-03-11 34.362 0 +0
2024-03-12 2024-03-08 35.798 0 +0
2024-03-11 2024-03-07 35.971 0 +0
2024-03-08 2024-03-06 35.856 0 +0
2024-03-07 2024-03-05 35.396 0 +0
2024-03-06 2024-03-04 35.913 0 +0
2024-03-05 2024-03-01 35.109 0 +0
2024-03-04 2024-02-29 34.764 0 +0
2024-03-01 2024-02-28 35.913 0 +0
2024-02-29 2024-02-27 35.913 0 +0
2024-02-28 2024-02-26 35.856 0 +0
2024-02-27 2024-02-23 36.316 0 +0
2024-02-26 2024-02-22 37.120 0 +0
2024-02-23 2024-02-21 35.339 0 +0
2024-02-22 2024-02-20 35.569 0 +0
2024-02-21 2024-02-19 35.798 0 +0
2024-02-20 2024-02-16 34.362 0 +0
2024-02-19 2024-02-15 34.362 0 +0
2024-02-16 2024-02-14 34.189 0 +0
2024-02-15 2024-02-09 34.362 0 +0
2024-02-14 2024-02-07 35.051 0 +0
2024-02-08 2024-02-06 34.477 0 +0
2024-02-07 2024-02-05 34.189 0 +0
2024-02-06 2024-02-02 34.189 0 +0
2024-02-05 2024-02-01 33.672 0 +0
2024-02-02 2024-01-31 33.960 0 +0
2024-02-01 2024-01-30 33.270 0 +0
2024-01-31 2024-01-29 34.247 0 +0
2024-01-30 2024-01-26 34.075 0 +0
2024-01-29 2024-01-25 33.960 0 +0
2024-01-26 2024-01-24 32.753 0 +0
2024-01-25 2024-01-23 31.202 0 +0
2024-01-24 2024-01-22 30.627 0 +0
2024-01-23 2024-01-19 31.029 0 +0
2024-01-22 2024-01-18 31.949 0 +0
2024-01-19 2024-01-17 31.949 0 +0
2024-01-18 2024-01-16 32.696 0 +0
2024-01-17 2024-01-15 32.810 0 +0
2024-01-16 2024-01-12 32.638 0 +0
2024-01-15 2024-01-11 31.949 0 +0
2024-01-12 2024-01-10 32.925 0 +0
2024-01-11 2024-01-09 32.753 0 +0
2024-01-10 2024-01-08 32.408 0 +0
2024-01-09 2024-01-05 32.293 0 +0
2024-01-08 2024-01-04 32.408 0 +0
2024-01-05 2024-01-03 31.776 0 +0
2024-01-04 2024-01-02 31.604 0 +0
2024-01-03 2023-12-29 30.742 0 +0
2024-01-02 2023-12-28 30.282 0 +0
2023-12-29 2023-12-27 30.225 0 +0
2023-12-28 2023-12-22 29.822 0 +0
2023-12-27 2023-12-21 29.133 0 +0
2023-12-22 2023-12-20 29.075 0 +0
2023-12-21 2023-12-19 28.846 0 +0
2023-12-20 2023-12-18 29.018 0 +0
2023-12-19 2023-12-15 28.616 0 +0
2023-12-18 2023-12-14 28.099 0 +0
2023-12-15 2023-12-13 28.214 0 +0
2023-12-14 2023-12-12 28.328 0 +0
2023-12-13 2023-12-11 28.558 0 +0
2023-12-12 2023-12-08 28.328 0 +0
2023-12-11 2023-12-07 28.443 0 +0
2023-12-08 2023-12-06 28.616 0 +0
2023-12-07 2023-12-05 28.846 0 +0
2023-12-06 2023-12-04 29.420 0 +0
2023-12-05 2023-12-01 28.846 0 +0
2023-12-04 2023-11-30 29.363 0 +0
2023-12-01 2023-11-29 29.075 0 +0
2023-11-30 2023-11-28 28.788 0 +0
2023-11-29 2023-11-27 29.133 0 +0
2023-11-28 2023-11-24 29.018 0 +0
2023-11-27 2023-11-23 29.363 0 +0
2023-11-24 2023-11-22 28.961 0 +0
2023-11-23 2023-11-21 28.846 0 +0
2023-11-22 2023-11-20 29.133 0 +0
2023-11-21 2023-11-17 28.558 0 +0
2023-11-20 2023-11-16 28.961 0 +0
2023-11-17 2023-11-15 28.558 0 +0
2023-11-16 2023-11-14 27.811 0 +0
2023-11-15 2023-11-13 28.041 0 +0
2023-11-14 2023-11-10 28.041 0 +0
2023-11-13 2023-11-09 27.869 0 +0
2023-11-10 2023-11-08 27.524 0 +0
2023-11-09 2023-11-07 27.524 0 +0
2023-11-08 2023-11-06 27.352 0 +0
2023-11-07 2023-11-03 28.214 0 +0
2023-11-06 2023-11-02 27.811 0 +0
2023-11-03 2023-11-01 27.639 0 +0
2023-11-02 2023-10-31 27.581 0 +0
2023-11-01 2023-10-30 27.639 0 +0
2023-10-31 2023-10-27 28.041 0 +0
2023-10-30 2023-10-26 27.754 0 +0
2023-10-27 2023-10-25 27.696 0 +0
2023-10-26 2023-10-24 27.754 0 +0
2023-10-25 2023-10-20 27.754 0 +0
2023-10-24 2023-10-19 27.811 0 +0
2023-10-20 2023-10-18 28.443 0 +0
2023-10-19 2023-10-17 28.443 0 +0
2023-10-18 2023-10-16 28.673 0 +0
2023-10-17 2023-10-13 28.271 0 +0
2023-10-16 2023-10-12 28.443 0 +0
2023-10-13 2023-10-11 28.386 0 +0
2023-10-12 2023-10-10 28.501 0 +0
2023-10-11 2023-10-09 28.731 0 +0
2023-10-10 2023-10-06 28.156 0 +0
2023-10-09 2023-10-05 27.926 0 +0
2023-10-06 2023-10-04 27.926 0 +0
2023-10-05 2023-10-03 28.041 0 +0
2023-10-04 2023-09-29 29.190 0 +0
2023-10-03 2023-09-28 28.788 0 +0
2023-09-29 2023-09-27 28.616 0 +0
2023-09-28 2023-09-26 28.443 0 +0
2023-09-27 2023-09-25 28.731 0 +0
2023-09-26 2023-09-22 28.903 0 +0
2023-09-25 2023-09-21 28.673 0 +0
2023-09-22 2023-09-20 28.903 0 +0
2023-09-21 2023-09-19 29.075 0 +0
2023-09-20 2023-09-18 28.328 0 +0
2023-09-19 2023-09-15 28.386 0 +0
2023-09-18 2023-09-14 28.328 0 +0
2023-09-15 2023-09-13 27.294 0 +0
2023-09-14 2023-09-12 26.834 0 +0
2023-09-13 2023-09-11 27.294 0 +0
2023-09-12 2023-09-07 27.179 0 +0
2023-09-11 2023-09-06 26.949 0 +0
2023-09-07 2023-09-05 27.007 0 +0
2023-09-06 2023-09-04 27.179 0 +0
2023-09-05 2023-08-31 26.260 0 +0
2023-09-04 2023-08-30 26.087 0 +0
2023-08-31 2023-08-29 26.202 0 +0
2023-08-30 2023-08-28 25.915 0 +0
2023-08-29 2023-08-25 25.455 0 +0
2023-08-28 2023-08-24 25.570 0 +0
2023-08-25 2023-08-23 25.628 0 +0
2023-08-24 2023-08-22 25.226 0 +0
2023-08-23 2023-08-21 24.708 0 +0
2023-08-22 2023-08-18 25.111 0 +0
2023-08-21 2023-08-17 25.226 0 +0
2023-08-18 2023-08-16 25.226 0 +0
2023-08-17 2023-08-15 25.570 0 +0
2023-08-16 2023-08-14 25.685 0 +0
2023-08-15 2023-08-11 25.858 0 +0
2023-08-14 2023-08-10 26.317 0 +0
2023-08-11 2023-08-09 26.030 0 +0
2023-08-10 2023-08-08 25.858 0 +0
2023-08-09 2023-08-07 25.973 0 +0
2023-08-08 2023-08-04 25.513 0 +0
2023-08-07 2023-08-03 26.030 0 +0
2023-08-04 2023-08-02 26.202 0 +0
2023-08-03 2023-08-01 26.834 0 +0
2023-08-02 2023-07-31 26.777 0 +0
2023-08-01 2023-07-28 26.490 0 +0
2023-07-31 2023-07-27 26.720 0 +0
2023-07-28 2023-07-26 26.949 0 +0
2023-07-27 2023-07-25 26.777 0 +0
2023-07-26 2023-07-24 26.145 0 +0
2023-07-25 2023-07-21 26.662 0 +0
2023-07-24 2023-07-20 26.547 0 +0
2023-07-21 2023-07-19 26.605 0 +0
2023-07-20 2023-07-18 26.662 0 +0
2023-07-19 2023-07-14 27.581 0 +0
2023-07-18 2023-07-13 27.581 0 +0
2023-07-14 2023-07-12 27.237 0 +0
2023-07-13 2023-07-11 27.122 0 +0
2023-07-12 2023-07-10 27.122 0 +0
2023-07-11 2023-07-07 27.007 0 +0
2023-07-10 2023-07-06 27.352 0 +0
2023-07-07 2023-07-05 27.639 0 +0
2023-07-06 2023-07-04 27.754 0 +0
2023-07-05 2023-07-03 27.926 0 +0
2023-07-04 2023-06-30 27.524 0 +0
2023-07-03 2023-06-29 27.007 0 +0
2023-06-30 2023-06-28 27.064 0 +0
2023-06-29 2023-06-27 26.892 0 +0
2023-06-28 2023-06-26 26.317 0 +0
2023-06-27 2023-06-23 26.490 0 +0
2023-06-26 2023-06-21 27.122 0 +0
2023-06-23 2023-06-20 33.984 0 +0
2023-06-21 2023-06-19 34.500 0 +0
2023-06-20 2023-06-16 34.565 0 +0
2023-06-19 2023-06-15 34.113 0 +0
2023-06-16 2023-06-14 33.596 0 +0
2023-06-15 2023-06-13 33.790 0 +0
2023-06-14 2023-06-12 33.984 0 +0
2023-06-13 2023-06-09 33.660 0 +0
2023-06-12 2023-06-08 33.790 0 +0
2023-06-09 2023-06-07 33.273 0 +0
2023-06-08 2023-06-06 33.208 0 +0
2023-06-07 2023-06-05 32.821 0 +0
2023-06-06 2023-06-02 32.821 0 +0
2023-06-05 2023-06-01 31.593 0 +0
2023-06-02 2023-05-31 31.981 0 +0
2023-06-01 2023-05-30 33.467 0 +0
2023-05-31 2023-05-29 33.790 0 +0
2023-05-30 2023-05-25 34.694 0 +0
2023-05-29 2023-05-24 35.340 0 +0
2023-05-25 2023-05-23 35.663 0 +0
2023-05-24 2023-05-22 35.663 0 +0
2023-05-23 2023-05-19 35.663 0 +0
2023-05-22 2023-05-18 35.793 0 +0
2023-05-19 2023-05-17 35.276 0 +0
2023-05-18 2023-05-16 35.986 0 +0
2023-05-17 2023-05-15 35.728 0 +0
2023-05-16 2023-05-12 35.469 0 +0
2023-05-15 2023-05-11 36.116 0 +0
2023-05-12 2023-05-10 36.180 0 +0
2023-05-11 2023-05-09 36.632 0 +0
2023-05-10 2023-05-08 35.922 0 +0
2023-05-09 2023-05-05 34.565 0 +0
2023-05-08 2023-05-04 33.919 0 +0
2023-05-05 2023-05-03 33.467 0 +0
2023-05-04 2023-05-02 33.660 0 +0
2023-05-03 2023-04-28 33.596 0 +0
2023-05-02 2023-04-27 32.821 0 +0
2023-04-28 2023-04-26 32.756 0 +0
2023-04-27 2023-04-25 32.498 0 +0
2023-04-26 2023-04-24 32.627 0 +0
2023-04-25 2023-04-21 33.014 0 +0
2023-04-24 2023-04-20 32.885 0 +0
2023-04-21 2023-04-19 33.337 0 +0
2023-04-20 2023-04-18 33.208 0 +0
2023-04-19 2023-04-17 33.014 0 +0
2023-04-18 2023-04-14 32.045 0 +0
2023-04-17 2023-04-13 31.658 0 +0
2023-04-14 2023-04-12 31.399 0 +0
2023-04-13 2023-04-11 31.270 0 +0
2023-04-12 2023-04-06 31.528 0 +0
2023-04-11 2023-04-04 31.981 0 +0
2023-04-06 2023-04-03 31.528 0 +0
2023-04-04 2023-03-31 31.916 0 +0
2023-04-03 2023-03-30 31.722 0 +0
2023-03-31 2023-03-29 31.012 0 +0
2023-03-30 2023-03-28 31.076 0 +0
2023-03-29 2023-03-27 31.205 0 +0
2023-03-28 2023-03-24 32.950 0 +0
2023-03-27 2023-03-23 33.273 0 +0
2023-03-24 2023-03-22 32.691 0 +0
2023-03-23 2023-03-21 32.627 0 +0
2023-03-22 2023-03-20 32.433 0 +0
2023-03-21 2023-03-17 32.691 0 +0
2023-03-20 2023-03-16 32.045 0 +0
2023-03-17 2023-03-15 33.144 0 +0
2023-03-16 2023-03-14 32.368 0 +0
2023-03-15 2023-03-13 32.498 0 +0
2023-03-14 2023-03-10 31.205 0 +0
2023-03-13 2023-03-09 31.335 0 +0
2023-03-10 2023-03-08 31.658 0 +0
2023-03-09 2023-03-07 32.368 0 +0
2023-03-08 2023-03-06 31.851 0 +0
2023-03-07 2023-03-03 31.593 0 +0
2023-03-06 2023-03-02 31.528 0 +0
2023-03-03 2023-03-01 31.012 0 +0
2023-03-02 2023-02-28 30.495 0 +0
2023-03-01 2023-02-27 30.947 0 +0
2023-02-28 2023-02-24 31.076 0 +0
2023-02-27 2023-02-23 31.205 0 +0
2023-02-24 2023-02-22 30.882 0 +0
2023-02-23 2023-02-21 30.882 0 +0
2023-02-22 2023-02-20 30.430 0 +0
2023-02-21 2023-02-17 30.301 0 +0
2023-02-20 2023-02-16 29.849 0 +0
2023-02-17 2023-02-15 29.913 0 +0
2023-02-16 2023-02-14 30.301 0 +0
2023-02-15 2023-02-13 30.301 0 +0
2023-02-14 2023-02-10 30.430 0 +0
2023-02-13 2023-02-09 30.818 0 +0
2023-02-10 2023-02-08 30.818 0 +0
2023-02-09 2023-02-07 30.882 0 +0
2023-02-08 2023-02-06 30.882 0 +0
2023-02-07 2023-02-03 31.012 0 +0
2023-02-06 2023-02-02 31.399 0 +0
2023-02-03 2023-02-01 31.076 0 +0
2023-02-02 2023-01-31 31.464 0 +0
2023-02-01 2023-01-30 31.335 0 +0
2023-01-31 2023-01-27 32.239 0 +0
2023-01-30 2023-01-26 32.045 0 -10,835
2023-01-27 2023-01-20 32.433 10,835 +10,835 0.00% 351,411
2022-12-05 2022-12-01 30.236 0 -1,548
2022-12-02 2022-11-30 31.012 1,548 +1,548 0.00% 48,006
2022-10-13 2022-10-11 30.301 0 -1,548
2022-10-10 2022-10-06 30.947 1,548 +1,548 0.00% 47,906
2022-09-20 2022-09-16 31.722 0 -7,739
2022-09-19 2022-09-15 33.208 7,739 +7,739 0.00% 256,999
2022-09-13 2022-09-08 32.627 0 -27,087
2022-09-07 2022-09-05 33.273 27,087 +27,087 0.00% 901,262
2022-08-17 2022-08-15 29.332 0 -14,704
2022-08-16 2022-08-12 29.396 14,704 +14,704 0.00% 432,245
2022-06-13 2022-06-09 40.336 0 -5,454
2022-06-10 2022-06-08 39.749 5,454 +5,454 0.00% 216,793
2022-06-09 2022-06-07 38.209 0 -9,545
2022-05-30 2022-05-26 38.209 9,545 +9,545 0.00% 364,707
2022-01-25 2022-01-21 31.022 0 -3,409
2022-01-21 2022-01-19 30.435 3,409 -3,409 0.00% 103,754
2022-01-20 2022-01-18 29.306 6,818 +6,818 0.00% 199,808
2022-01-19 2022-01-17 28.866 0 -20,453
2022-01-14 2022-01-12 28.309 20,453 +20,453 0.00% 578,995
2021-06-17 2021-06-15 29.436 0 -2,383
2021-06-16 2021-06-11 29.638 2,383 +2,383 0.00% 70,627
2021-05-17 2021-05-13 28.933 0 -2,383
2021-05-14 2021-05-12 30.343 2,383 +2,383 0.00% 72,306
2020-11-27 2020-11-25 25.375 0 -25,622
2020-11-26 2020-11-24 25.308 25,622 +25,622 0.00% 648,437
2018-10-29 2018-10-25 36.430 0 -1,523
2018-10-25 2018-10-23 35.130 1,523 +1,523 0.00% 53,503
2018-10-22 2018-10-18 35.524 0 -1,523
2018-10-18 2018-10-15 36.036 1,523 +1,523 0.00% 54,882
2017-12-11 2017-12-07 39.443 0 -1,436
2017-12-08 2017-12-06 40.069 1,436 +1,436 0.00% 57,540
2017-05-22 2017-05-18 47.344 0 -19,813
2017-05-17 2017-05-15 46.889 19,813 +7,925 0.00% 929,019
2017-05-16 2017-05-12 46.082 11,888 +11,888 0.00% 547,820
2017-02-15 2017-02-13 40.833 0 -39,625
2017-02-14 2017-02-10 40.782 39,625 +27,737 0.00% 1,615,992
2017-02-13 2017-02-09 39.722 11,888 +11,888 0.00% 472,218
2016-11-17 2016-11-15 41.590 0 -1,585
2016-11-11 2016-11-09 42.498 1,585 +198 0.00% 67,360
2016-11-08 2016-11-04 42.195 1,387 +396 0.00% 58,525
2016-11-03 2016-11-01 43.356 991 -792 0.00% 42,966
2016-11-02 2016-10-31 40.732 1,783 +396 0.00% 72,625
2016-11-01 2016-10-28 40.984 1,387 +396 0.00% 56,845
2016-10-26 2016-10-24 42.195 991 -990 0.00% 41,816
2016-10-04 2016-09-30 38.258 1,981 -7,925 0.00% 75,790
2016-10-03 2016-09-29 39.874 9,906 +7,925 0.00% 394,988
2016-09-28 2016-09-26 38.208 1,981 +396 0.00% 75,690
2016-09-23 2016-09-21 37.400 1,585 +1,585 0.00% 59,280
2016-08-05 2016-08-03 37.047 0 -1,189
2016-08-04 2016-08-01 38.258 1,189 +1,189 0.00% 45,489
2016-07-28 2016-07-26 36.643 0 -1,189
2016-07-27 2016-07-25 36.542 1,189 +1,189 0.00% 43,449
2016-07-25 2016-07-21 37.199 0 -2,179
2016-07-22 2016-07-20 37.199 2,179 +1,188 0.00% 81,056
2016-07-21 2016-07-19 38.107 991 +198 0.00% 37,764
2016-07-20 2016-07-18 38.258 793 +397 0.00% 30,339
2016-07-19 2016-07-15 38.662 396 -397 0.00% 15,310
2016-07-14 2016-07-12 37.602 793 -1,585 0.00% 29,819
2016-07-08 2016-07-06 34.423 2,378 +1,189 0.00% 81,857
2016-07-07 2016-07-05 35.482 1,189 -1,189 0.00% 42,189
2016-06-30 2016-06-28 34.776 2,378 +397 0.00% 82,697
2016-06-29 2016-06-27 34.826 1,981 +1,981 0.00% 68,991
2015-04-30 2015-04-28 56.169 0 -184
2014-07-03 2014-06-30 64.117 184 +9 0.00% 11,798
2014-06-25 2014-06-23 62.829 175 -3,493 0.00% 10,995
2014-06-20 2014-06-18 63.688 3,668 +3,493 0.00% 233,608
2013-11-20 2013-11-18 73.277 175 -3,493 0.00% 12,823
2013-11-19 2013-11-15 70.128 3,668 +3,493 0.00% 257,231
2013-11-14 2013-11-12 68.840 175 -3,493 0.00% 12,047
2013-11-13 2013-11-11 68.840 3,668 +3,493 0.00% 252,506
2013-11-11 2013-11-07 68.697 175 -3,493 0.00% 12,022
2013-11-08 2013-11-06 68.411 3,668 +3,493 0.00% 250,932
2013-10-03 2013-09-30 67.552 175 -3,493 0.00% 11,822
2013-09-30 2013-09-26 69.270 3,668 +3,493 0.00% 254,081
2013-09-27 2013-09-25 69.556 175 -1,048 0.00% 12,172
2013-09-13 2013-09-11 77.284 1,223 -3,493 0.00% 94,519
2013-09-10 2013-09-06 74.279 4,716 -5,241 0.00% 350,299
2013-09-06 2013-09-04 73.850 9,957 +5,241 0.00% 735,320
2013-09-04 2013-09-02 72.418 4,716 +3,493 0.00% 341,525
2013-07-24 2013-07-22 63.974 1,223 -3,493 0.00% 78,241
2013-06-27 2013-06-25 65.270 4,716 +259 0.00% 307,813
2013-06-25 2013-06-21 68.601 4,457 +3,301 0.00% 305,757
2013-04-25 2013-04-23 77.082 1,156 +165 0.00% 89,107
2013-03-12 2013-03-08 89.500 991 +991 0.00% 88,694
2013-02-06 2013-02-04 98.435 0 -3,302
2013-01-30 2013-01-28 98.738 3,302 +3,302 0.00% 326,032
2012-10-18 2012-10-16 95.255 0 -825
2012-10-15 2012-10-11 93.437 825 +330 0.00% 77,086
2012-10-12 2012-10-10 93.437 495 +495 0.00% 46,251
2012-07-04 2012-06-29 81.928 0 -5,283
2012-06-08 2012-06-06 76.173 5,283 +5,283 0.00% 402,424
2011-12-02 2011-11-30 102.891 0 -952
2011-11-30 2011-11-28 104.151 952 +952 0.00% 99,152
2011-11-17 2011-11-15 116.126 0 -159
2011-09-06 2011-09-02 109.509 159 +159 0.00% 17,412
2011-08-01 2011-07-28 126.211 0 -3,173
2011-07-29 2011-07-27 126.526 3,173 +3,173 0.00% 401,466
2011-07-07 2011-07-05 122.744 0 -635
2011-06-30 2011-06-28 114.236 635 -4,442 0.00% 72,540
2011-06-28 2011-06-24 113.448 5,077 +4,442 0.00% 575,974
2011-06-14 2011-06-10 111.872 635 -5,077 0.00% 71,039
2011-06-08 2011-06-03 112.817 5,712 +5,077 0.00% 644,413
2011-04-21 2011-04-19 114.701 635 +16 0.00% 72,835
2011-03-21 2011-03-17 110.016 619 -464 0.00% 68,100
2011-03-16 2011-03-14 110.985 1,083 +464 0.00% 120,197
2010-10-28 2010-10-26 117.286 619 +619 0.00% 72,600
2010-10-08 2010-10-06 111.147 0 -1,238
2010-09-30 2010-09-28 100.161 1,238 -619 0.00% 124,000
2010-09-29 2010-09-27 101.454 1,857 +619 0.00% 188,399
2010-07-12 2010-07-08 91.114 1,238 -2,631 0.00% 112,800
2010-07-08 2010-07-06 91.922 3,869 +2,631 0.00% 355,647
2010-07-02 2010-06-29 92.084 1,238 -2,631 0.00% 114,000
2010-06-24 2010-06-22 103.715 3,869 +2,631 0.00% 401,275
2010-05-17 2010-05-13 104.597 1,238 +24 0.00% 129,491
2010-05-07 2010-05-05 104.597 1,214 -304 0.00% 126,980
2010-04-01 2010-03-30 112.833 1,518 -3,035 0.00% 171,280
2010-03-30 2010-03-26 107.562 4,553 +3,035 0.00% 489,728
2010-03-22 2010-03-18 108.385 1,518 -1,517 0.00% 164,529
2010-03-19 2010-03-17 110.527 3,035 +1,517 0.00% 335,448
2010-03-15 2010-03-11 114.974 1,518 -1,517 0.00% 174,530
2010-03-12 2010-03-10 115.633 3,035 -1,518 0.00% 350,946
2010-03-01 2010-02-25 108.385 4,553 -3,036 0.00% 493,478
2010-02-26 2010-02-24 108.056 7,589 -2,428 0.00% 820,035
2010-02-25 2010-02-23 110.032 10,017 +5,464 0.00% 1,102,194
2010-02-23 2010-02-19 106.079 4,553 +3,035 0.00% 482,978
2010-02-12 2010-02-10 106.244 1,518 -3,035 0.00% 161,278
2010-02-11 2010-02-09 103.938 4,553 +3,035 0.00% 473,229
2010-01-26 2010-01-22 115.139 1,518 +1,214 0.00% 174,780
2010-01-08 2010-01-06 133.422 304 -3,642 0.00% 40,560
2010-01-07 2010-01-05 130.787 3,946 +3,642 0.00% 516,085
2009-12-02 2009-11-30 124.857 304 -2,428 0.00% 37,957
2009-12-01 2009-11-27 121.069 2,732 +2,428 0.00% 330,759
2009-11-19 2009-11-17 129.963 304 -3,035 0.00% 39,509
2009-11-18 2009-11-16 130.293 3,339 +3,035 0.00% 435,048
2009-11-12 2009-11-10 126.669 304 -3,035 0.00% 38,507
2009-11-11 2009-11-09 126.998 3,339 -9,106 0.00% 424,048
2009-11-10 2009-11-06 122.222 12,445 +8,195 0.00% 1,521,048
2009-11-06 2009-11-04 119.257 4,250 +3,946 0.00% 506,841
2009-10-30 2009-10-28 117.774 304 -12,445 0.00% 35,803
2009-10-29 2009-10-27 119.751 12,749 -7,892 0.00% 1,526,703
2009-10-28 2009-10-23 120.080 20,641 +20,337 0.00% 2,478,576
2009-09-16 2009-09-14 111.185 304 -910 0.00% 33,800
2009-09-10 2009-09-08 111.350 1,214 -17,302 0.00% 135,179
2009-09-09 2009-09-07 107.726 18,516 -15,178 0.00% 1,994,660
2009-09-08 2009-09-04 105.750 33,694 +33,390 0.00% 3,563,129
2009-08-25 2009-08-21 100.808 304 -1,214 0.00% 30,646
2009-07-16 2009-07-14 87.136 1,518 -16,695 0.00% 132,273
2009-07-15 2009-07-13 83.348 18,213 +16,695 0.00% 1,518,015
2009-06-05 2009-06-03 88.289 1,518 -3,035 0.00% 134,023
2009-05-29 2009-05-26 79.559 4,553 +607 0.00% 362,234
2009-05-27 2009-05-25 80.877 3,946 +2,428 0.00% 319,141
2009-05-22 2009-05-20 83.348 1,518 -6,071 0.00% 126,522
2009-05-21 2009-05-19 82.195 7,589 -6,071 0.00% 623,777
2009-05-20 2009-05-18 78.900 13,660 -19,427 0.00% 1,077,780
2009-05-19 2009-05-15 76.430 33,087 +10,321 0.00% 2,528,828
2009-05-18 2009-05-14 75.936 22,766 -13,660 0.00% 1,728,748
2009-05-15 2009-05-13 79.065 36,426 +31,873 0.00% 2,880,028
2009-05-14 2009-05-12 75.936 4,553 -6,071 0.00% 345,734
2009-05-13 2009-05-11 80.053 10,624 +9,106 0.00% 850,488
2009-05-11 2009-05-07 81.536 1,518 -455 0.00% 123,772
2009-05-08 2009-05-06 81.536 1,973 +455 0.00% 160,870
2009-05-07 2009-05-05 80.712 1,518 -607 0.00% 122,521
2009-05-06 2009-05-04 78.077 2,125 -455 0.00% 165,913
2009-05-05 2009-04-30 73.416 2,580 +303 0.00% 189,413
2009-05-04 2009-04-29 70.884 2,277 +796 0.00% 161,404
2009-04-30 2009-04-28 69.534 1,481 -5,777 0.00% 102,980
2009-04-29 2009-04-27 69.703 7,258 +4,295 0.00% 505,904
2009-04-28 2009-04-24 70.209 2,963 +1,482 0.00% 208,030
2009-04-20 2009-04-16 74.091 1,481 -28,441 0.00% 109,729
2009-04-17 2009-04-15 77.466 29,922 +28,441 0.00% 2,317,951
2009-04-07 2009-04-03 65.956 1,481 -2,963 0.00% 97,681
2009-03-24 2009-03-20 57.248 4,444 -7,406 0.00% 254,408
2009-03-18 2009-03-16 54.615 11,850 -5,925 0.00% 647,184
2009-03-13 2009-03-11 50.767 17,775 +9,776 0.00% 902,378
2009-03-12 2009-03-10 49.146 7,999 +3,555 0.00% 393,123
2009-02-26 2009-02-24 54.547 4,444 -89,766 0.00% 242,408
2009-02-25 2009-02-23 57.180 94,210 +89,766 0.01% 5,386,930
2009-02-11 2009-02-09 63.121 4,444 -2,370 0.00% 280,509
2009-02-06 2009-02-04 58.733 6,814 +2,370 0.00% 400,205
2009-02-02 2009-01-29 55.020 4,444 -14,813 0.00% 244,508
2009-01-30 2009-01-23 50.564 19,257 -17,775 0.00% 973,714
2009-01-29 2009-01-22 51.307 37,032 +32,588 0.00% 1,899,992
2009-01-22 2009-01-20 51.307 4,444 -5,925 0.00% 228,007
2009-01-21 2009-01-19 53.670 10,369 +5,925 0.00% 556,500
2009-01-19 2009-01-15 52.792 4,444 -14,813 0.00% 234,607
2009-01-16 2009-01-14 54.682 19,257 +14,813 0.00% 1,053,015
2009-01-12 2009-01-08 59.745 4,444 -5,777 0.00% 265,508
2009-01-09 2009-01-07 61.838 10,221 +5,777 0.00% 632,048
2008-12-23 2008-12-19 57.383 4,444 +593 0.00% 255,008
2008-12-16 2008-12-12 56.370 3,851 -3,704 0.00% 217,081
2008-12-12 2008-12-10 62.986 7,555 -2,962 0.00% 475,858
2008-12-10 2008-12-08 57.720 10,517 -5,925 0.00% 607,042
2008-12-09 2008-12-05 50.024 16,442 +12,591 0.00% 822,496
2008-11-24 2008-11-20 36.320 3,851 +296 0.00% 139,867
2008-11-12 2008-11-10 51.982 3,555 -2,963 0.00% 184,795
2008-11-11 2008-11-07 48.134 6,518 +2,963 0.00% 313,736
2008-09-30 2008-09-26 68.859 3,555 -4,444 0.00% 244,794
2008-09-29 2008-09-25 71.391 7,999 +4,444 0.00% 571,054
2008-09-01 2008-08-28 87.593 3,555 -44,439 0.00% 311,392
2008-08-29 2008-08-27 91.137 47,994 -13,331 0.00% 4,374,029
2008-08-28 2008-08-26 86.243 61,325 +10,961 0.01% 5,288,827
2008-08-27 2008-08-25 85.905 50,364 +43,550 0.01% 4,326,522
2008-08-26 2008-08-21 81.517 6,814 -19,997 0.00% 555,457
2008-08-25 2008-08-20 82.192 26,811 +23,256 0.00% 2,203,651
2008-08-05 2008-08-01 97.213 3,555 +1,481 0.00% 345,591
2008-07-21 2008-07-17 105.314 2,074 -2,962 0.00% 218,421
2008-07-18 2008-07-16 100.926 5,036 +2,962 0.00% 508,262
2008-07-15 2008-07-11 105.314 2,074 -5,925 0.00% 218,421
2008-07-14 2008-07-10 101.601 7,999 +5,925 0.00% 812,705
2008-06-23 2008-06-19 109.702 2,074 -11,850 0.00% 227,522
2008-06-20 2008-06-18 112.740 13,924 +2,962 0.00% 1,569,789
2008-06-19 2008-06-17 110.715 10,962 +8,888 0.00% 1,213,653
2008-06-12 2008-06-10 109.364 2,074 +1,481 0.00% 226,822
2008-06-06 2008-06-04 114.428 593 -10,369 0.00% 67,856
2008-06-04 2008-06-02 122.697 10,962 +10,221 0.00% 1,345,009
2008-05-28 2008-05-26 114.934 741 -11,850 0.00% 85,166
2008-05-26 2008-05-22 122.360 12,591 +11,850 0.00% 1,540,633
2008-05-23 2008-05-21 122.697 741 -592 0.00% 90,919
2008-05-22 2008-05-20 120.672 1,333 +148 0.00% 160,856
2008-05-02 2008-04-29 122.022 1,185 +592 0.00% 144,596
2008-04-28 2008-04-24 130.292 593 -592 0.00% 77,263
2008-04-25 2008-04-23 125.229 1,185 -20,146 0.00% 148,396
2008-04-24 2008-04-22 120.672 21,331 +11,258 0.00% 2,574,057
2008-04-23 2008-04-21 118.141 10,073 +8,888 0.00% 1,190,030
2008-04-22 2008-04-18 115.271 1,185 -14,220 0.00% 136,597
2008-04-21 2008-04-17 118.141 15,405 +14,220 0.00% 1,819,955
2008-04-16 2008-04-14 115.778 1,185 -5,925 0.00% 137,197
2008-04-15 2008-04-11 123.416 7,110 +5,925 0.00% 877,489
2008-04-14 2008-04-10 119.302 1,185 +18 0.00% 141,373
2008-04-10 2008-04-08 118.788 1,167 -3,792 0.00% 138,626
2008-04-09 2008-04-07 119.988 4,959 -16,043 0.00% 595,020
2008-04-08 2008-04-03 112.960 21,002 -14,585 0.00% 2,372,388
2008-04-07 2008-04-02 112.960 35,587 +11,668 0.00% 4,019,910
2008-04-03 2008-04-01 107.989 23,919 -5,834 0.00% 2,582,993
2008-04-02 2008-03-31 106.618 29,753 -2,625 0.00% 3,172,201
2008-04-01 2008-03-28 112.617 32,378 +29,169 0.00% 3,646,322
2008-03-27 2008-03-25 106.104 3,209 +2,626 0.00% 340,487
2008-03-26 2008-03-20 101.304 583 -2,917 0.00% 59,060
2008-03-25 2008-03-19 107.818 3,500 +2,917 0.00% 377,362
2008-01-21 2008-01-17 155.470 583 -5,834 0.00% 90,639
2008-01-17 2008-01-15 164.041 6,417 -21,878 0.00% 1,052,649
2008-01-16 2008-01-14 166.440 28,295 -2,333 0.00% 4,709,432
2008-01-15 2008-01-11 166.783 30,628 -30,336 0.00% 5,108,237
2008-01-14 2008-01-10 162.327 60,964 +21,877 0.01% 9,896,076
2008-01-11 2008-01-09 160.441 39,087 +26,836 0.00% 6,271,158
2008-01-10 2008-01-08 157.184 12,251 +5,834 0.00% 1,925,664
2007-12-17 2007-12-13 159.413 6,417 -584 0.00% 1,022,950
2007-12-13 2007-12-11 169.183 7,001 -5,834 0.00% 1,184,450
2007-12-12 2007-12-10 166.098 12,835 +5,834 0.00% 2,131,863
2007-11-12 2007-11-08 163.706 7,001 +147 0.00% 1,146,104
2007-11-02 2007-10-31 172.110 6,854 -1,428 0.00% 1,179,641
2007-10-31 2007-10-29 176.312 8,282 +1,428 0.00% 1,460,215
2007-10-29 2007-10-25 171.059 6,854 -2,855 0.00% 1,172,441
2007-10-18 2007-10-16 183.315 9,709 -572 0.00% 1,779,809
2007-10-17 2007-10-15 189.443 10,281 -2,855 0.00% 1,947,668
2007-10-16 2007-10-12 189.443 13,136 +4,569 0.00% 2,488,528
2007-10-10 2007-10-08 160.379 8,567 +2,856 0.00% 1,373,967
2007-10-09 2007-10-05 157.578 5,711 +5,711 0.00% 899,926
2007-10-03 2007-09-28 163.531 0 -6,568
2007-10-02 2007-09-27 158.978 6,568 +6,568 0.00% 1,044,170
2007-08-03 2007-08-01 106.452 0 -2,856
2007-08-02 2007-07-31 110.304 2,856 +2,856 0.00% 315,029
2007-06-26 2007-06-22 98.574 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