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: OPEN SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 24.980 0 +0
2025-10-13 2025-10-09 24.300 0 +0
2025-10-10 2025-10-08 23.840 0 +0
2025-10-09 2025-10-06 23.720 0 +0
2025-10-08 2025-10-03 23.900 0 +0
2025-10-06 2025-10-02 23.600 0 +0
2025-10-03 2025-09-30 23.500 0 +0
2025-10-02 2025-09-29 23.400 0 +0
2025-09-30 2025-09-26 23.120 0 +0
2025-09-29 2025-09-25 22.940 0 +0
2025-09-26 2025-09-24 22.960 0 +0
2025-09-25 2025-09-23 23.100 0 +0
2025-09-24 2025-09-22 23.020 0 +0
2025-09-23 2025-09-19 23.000 0 +0
2025-09-22 2025-09-18 22.540 0 +0
2025-09-19 2025-09-17 22.860 0 +0
2025-09-18 2025-09-16 23.180 0 +0
2025-09-17 2025-09-15 23.480 0 +0
2025-09-16 2025-09-12 23.840 0 +0
2025-09-15 2025-09-11 24.560 0 +0
2025-09-12 2025-09-10 24.220 0 +0
2025-09-11 2025-09-09 24.140 0 +0
2025-09-10 2025-09-08 23.860 0 +0
2025-09-09 2025-09-05 24.246 0 +0
2025-09-08 2025-09-04 23.922 0 +0
2025-09-05 2025-09-03 24.003 0 +0
2025-09-04 2025-09-02 24.489 0 +0
2025-09-03 2025-09-01 24.873 0 +0
2025-09-02 2025-08-29 24.772 0 +0
2025-09-01 2025-08-28 24.185 0 +0
2025-08-29 2025-08-27 24.731 0 +0
2025-08-28 2025-08-26 24.448 0 +0
2025-08-27 2025-08-25 24.468 0 +0
2025-08-26 2025-08-22 24.064 0 +0
2025-08-25 2025-08-21 24.286 0 +0
2025-08-22 2025-08-20 24.509 0 +0
2025-08-21 2025-08-19 24.630 0 +0
2025-08-20 2025-08-18 24.994 0 +0
2025-08-19 2025-08-15 24.974 0 +0
2025-08-18 2025-08-14 25.075 0 +0
2025-08-15 2025-08-13 25.075 0 +0
2025-08-14 2025-08-12 25.217 0 +0
2025-08-13 2025-08-11 25.075 0 +0
2025-08-12 2025-08-08 24.125 0 +0
2025-08-11 2025-08-07 23.316 0 +0
2025-08-08 2025-08-06 22.931 0 +0
2025-08-07 2025-08-05 22.830 0 +0
2025-08-06 2025-08-04 22.871 0 +0
2025-08-05 2025-08-01 22.901 0 +0
2025-08-04 2025-07-31 22.952 0 +0
2025-08-01 2025-07-30 23.811 0 +0
2025-07-31 2025-07-29 24.165 0 +0
2025-07-30 2025-07-28 24.216 0 +0
2025-07-29 2025-07-25 23.862 0 +0
2025-07-28 2025-07-24 24.266 0 +0
2025-07-25 2025-07-23 24.064 0 +0
2025-07-24 2025-07-22 25.126 0 +0
2025-07-23 2025-07-21 24.519 0 +0
2025-07-22 2025-07-18 22.497 0 +0
2025-07-21 2025-07-17 22.294 0 +0
2025-07-18 2025-07-16 22.598 0 +0
2025-07-17 2025-07-15 23.356 0 +0
2025-07-16 2025-07-14 24.468 0 +0
2025-07-15 2025-07-11 23.103 0 +0
2025-07-14 2025-07-10 22.648 0 +0
2025-07-11 2025-07-09 21.688 0 +0
2025-07-10 2025-07-08 21.587 0 +0
2025-07-09 2025-07-07 21.688 0 +0
2025-07-08 2025-07-04 21.385 0 +0
2025-07-07 2025-07-03 21.587 0 +0
2025-07-04 2025-07-02 21.435 0 +0
2025-07-03 2025-06-30 20.181 0 +0
2025-07-02 2025-06-27 20.323 0 +0
2025-06-30 2025-06-26 20.373 0 +0
2025-06-27 2025-06-25 19.979 0 +0
2025-06-26 2025-06-24 19.838 0 +0
2025-06-25 2025-06-23 19.271 0 +0
2025-06-24 2025-06-20 19.069 0 +0
2025-06-23 2025-06-19 19.534 0 +0
2025-06-20 2025-06-18 20.100 0 +0
2025-06-19 2025-06-17 20.141 0 +0
2025-06-18 2025-06-16 19.838 0 +0
2025-06-17 2025-06-13 19.635 0 +0
2025-06-16 2025-06-12 19.676 0 +0
2025-06-13 2025-06-11 20.040 0 +0
2025-06-12 2025-06-10 20.080 0 +0
2025-06-11 2025-06-09 20.141 0 +0
2025-06-10 2025-06-06 19.979 0 +0
2025-06-09 2025-06-05 19.979 0 +0
2025-06-06 2025-06-04 20.181 0 +0
2025-06-05 2025-06-03 20.040 0 +0
2025-06-04 2025-06-02 21.439 0 +0
2025-06-03 2025-05-30 21.492 0 +0
2025-06-02 2025-05-29 21.755 0 +0
2025-05-30 2025-05-28 21.702 0 +0
2025-05-29 2025-05-27 21.439 0 +0
2025-05-28 2025-05-26 21.702 0 +0
2025-05-27 2025-05-23 21.912 0 +0
2025-05-26 2025-05-22 22.122 0 +0
2025-05-23 2025-05-21 22.175 0 +0
2025-05-22 2025-05-20 21.965 0 +0
2025-05-21 2025-05-19 21.649 0 +0
2025-05-20 2025-05-16 21.860 0 +0
2025-05-19 2025-05-15 22.227 0 +0
2025-05-16 2025-05-14 22.280 0 +0
2025-05-15 2025-05-13 22.070 0 +0
2025-05-14 2025-05-12 22.280 0 +0
2025-05-13 2025-05-09 22.122 0 +0
2025-05-12 2025-05-08 22.122 0 +0
2025-05-09 2025-05-07 22.490 0 +0
2025-05-08 2025-05-06 22.700 0 +0
2025-05-07 2025-05-02 22.963 0 +0
2025-05-06 2025-04-30 23.016 0 +0
2025-05-02 2025-04-29 22.806 0 +0
2025-04-30 2025-04-28 23.068 0 +0
2025-04-29 2025-04-25 23.489 0 +0
2025-04-28 2025-04-24 23.384 0 +0
2025-04-25 2025-04-23 23.751 0 +0
2025-04-24 2025-04-22 23.331 0 +0
2025-04-23 2025-04-17 23.173 0 +0
2025-04-22 2025-04-16 23.278 0 +0
2025-04-17 2025-04-15 23.646 0 +0
2025-04-16 2025-04-14 23.594 0 +0
2025-04-15 2025-04-11 23.962 0 +0
2025-04-14 2025-04-10 23.699 0 +0
2025-04-11 2025-04-09 23.646 0 +0
2025-04-10 2025-04-08 22.806 0 +0
2025-04-09 2025-04-07 21.229 0 +0
2025-04-08 2025-04-03 23.331 0 +0
2025-04-07 2025-04-02 23.384 0 +0
2025-04-03 2025-04-01 23.173 0 +0
2025-04-02 2025-03-31 23.121 0 +0
2025-04-01 2025-03-28 23.646 0 +0
2025-03-31 2025-03-27 23.594 0 +0
2025-03-28 2025-03-26 23.909 0 +0
2025-03-27 2025-03-25 22.858 0 +0
2025-03-26 2025-03-24 23.751 0 +0
2025-03-25 2025-03-21 24.802 0 +0
2025-03-24 2025-03-20 24.697 0 +0
2025-03-21 2025-03-19 25.118 0 +0
2025-03-20 2025-03-18 24.592 0 +0
2025-03-19 2025-03-17 24.645 0 +0
2025-03-18 2025-03-14 23.541 0 +0
2025-03-17 2025-03-13 23.489 0 +0
2025-03-14 2025-03-12 23.278 0 +0
2025-03-13 2025-03-11 23.331 0 +0
2025-03-12 2025-03-10 23.384 0 +0
2025-03-11 2025-03-07 23.489 0 +0
2025-03-10 2025-03-06 23.489 0 +0
2025-03-07 2025-03-05 23.909 0 +0
2025-03-06 2025-03-04 22.438 0 +0
2025-03-05 2025-03-03 22.227 0 +0
2025-03-04 2025-02-28 22.333 0 +0
2025-03-03 2025-02-27 21.807 0 +0
2025-02-28 2025-02-26 20.956 0 +0
2025-02-27 2025-02-25 20.451 0 +0
2025-02-26 2025-02-24 20.304 0 +0
2025-02-25 2025-02-21 20.493 0 +0
2025-02-24 2025-02-20 21.019 0 +0
2025-02-21 2025-02-19 21.807 0 +0
2025-02-20 2025-02-18 21.912 0 +0
2025-02-19 2025-02-17 21.860 0 +0
2025-02-18 2025-02-14 22.280 0 +0
2025-02-17 2025-02-13 22.070 0 +0
2025-02-14 2025-02-12 22.227 0 +0
2025-02-13 2025-02-11 22.017 0 +0
2025-02-12 2025-02-10 22.438 0 +0
2025-02-11 2025-02-07 22.122 0 +0
2025-02-10 2025-02-06 22.017 0 +0
2025-02-07 2025-02-05 21.702 0 +0
2025-02-06 2025-02-04 21.965 0 +0
2025-02-05 2025-02-03 21.860 0 +0
2025-02-04 2025-01-28 22.017 0 +0
2025-02-03 2025-01-24 21.492 0 +0
2025-01-27 2025-01-23 21.702 0 +0
2025-01-24 2025-01-22 21.702 0 +0
2025-01-23 2025-01-21 22.070 0 +0
2025-01-22 2025-01-20 22.017 0 +0
2025-01-21 2025-01-17 22.175 0 +0
2025-01-20 2025-01-16 21.649 0 +0
2025-01-17 2025-01-15 21.282 0 +0
2025-01-16 2025-01-14 20.472 0 +0
2025-01-15 2025-01-13 20.535 0 +0
2025-01-14 2025-01-10 20.620 0 +0
2025-01-13 2025-01-09 20.788 0 +0
2025-01-10 2025-01-08 20.241 0 +0
2025-01-09 2025-01-07 20.157 0 +0
2025-01-08 2025-01-06 20.115 0 +0
2025-01-07 2025-01-03 20.031 0 +0
2025-01-06 2025-01-02 20.115 0 +0
2025-01-03 2024-12-31 20.893 0 +0
2025-01-02 2024-12-27 20.809 0 +0
2024-12-30 2024-12-24 20.830 0 +0
2024-12-27 2024-12-20 20.430 0 +0
2024-12-23 2024-12-19 20.514 0 +0
2024-12-20 2024-12-18 20.872 0 +0
2024-12-19 2024-12-17 20.893 0 +0
2024-12-18 2024-12-16 21.492 0 +0
2024-12-17 2024-12-13 22.122 0 +0
2024-12-16 2024-12-12 22.753 0 +0
2024-12-13 2024-12-11 22.122 0 +0
2024-12-12 2024-12-10 22.070 0 +0
2024-12-11 2024-12-09 22.858 0 +0
2024-12-10 2024-12-06 21.965 0 +0
2024-12-09 2024-12-05 21.755 0 +0
2024-12-06 2024-12-04 21.439 0 +0
2024-12-05 2024-12-03 21.912 0 +0
2024-12-04 2024-12-02 21.755 0 +0
2024-12-03 2024-11-29 21.334 0 +0
2024-12-02 2024-11-28 21.492 0 +0
2024-11-29 2024-11-27 21.702 0 +0
2024-11-28 2024-11-26 21.334 0 +0
2024-11-27 2024-11-25 21.649 0 +0
2024-11-26 2024-11-22 21.755 0 +0
2024-11-25 2024-11-21 22.438 0 +0
2024-11-22 2024-11-20 22.595 0 +0
2024-11-21 2024-11-19 22.543 0 +0
2024-11-20 2024-11-18 22.595 0 +0
2024-11-19 2024-11-15 21.597 0 +0
2024-11-18 2024-11-14 22.122 0 +0
2024-11-15 2024-11-13 22.543 0 +0
2024-11-14 2024-11-12 22.595 0 +0
2024-11-13 2024-11-11 23.068 0 +0
2024-11-12 2024-11-08 23.489 0 +0
2024-11-11 2024-11-07 24.067 0 +0
2024-11-08 2024-11-06 23.278 0 +0
2024-11-07 2024-11-05 23.856 0 +0
2024-11-06 2024-11-04 23.278 0 +0
2024-11-05 2024-11-01 23.594 0 +0
2024-11-04 2024-10-31 23.751 0 +0
2024-11-01 2024-10-30 23.699 0 +0
2024-10-31 2024-10-29 23.278 0 +0
2024-10-30 2024-10-28 23.856 0 +0
2024-10-29 2024-10-25 23.331 0 +0
2024-10-28 2024-10-24 22.595 0 +0
2024-10-25 2024-10-23 22.911 0 +0
2024-10-24 2024-10-22 22.806 0 +0
2024-10-23 2024-10-21 22.700 0 +0
2024-10-22 2024-10-18 22.806 0 +0
2024-10-21 2024-10-17 22.175 0 +0
2024-10-18 2024-10-16 23.278 0 +0
2024-10-17 2024-10-15 22.333 0 +0
2024-10-16 2024-10-14 23.278 0 +0
2024-10-15 2024-10-10 22.858 0 +0
2024-10-14 2024-10-09 22.806 0 +0
2024-10-10 2024-10-08 24.172 0 +0
2024-10-09 2024-10-07 27.640 0 +0
2024-10-08 2024-10-04 26.326 0 +0
2024-10-07 2024-10-03 25.012 0 +0
2024-10-04 2024-10-02 25.643 0 +0
2024-10-03 2024-09-30 24.014 0 +0
2024-10-02 2024-09-27 23.068 0 +0
2024-09-30 2024-09-26 21.544 0 +0
2024-09-27 2024-09-25 20.010 0 +0
2024-09-26 2024-09-24 19.548 0 +0
2024-09-25 2024-09-23 18.539 0 +0
2024-09-24 2024-09-20 18.581 0 +0
2024-09-23 2024-09-19 18.413 0 +0
2024-09-20 2024-09-17 18.791 0 +0
2024-09-19 2024-09-16 18.328 0 +0
2024-09-17 2024-09-13 17.971 0 +0
2024-09-16 2024-09-12 18.034 0 +0
2024-09-13 2024-09-11 17.151 0 +0
2024-09-12 2024-09-10 17.025 0 +0
2024-09-11 2024-09-09 17.404 0 +0
2024-09-10 2024-09-05 17.740 0 +0
2024-09-09 2024-09-04 17.614 0 +0
2024-09-05 2024-09-03 17.803 0 +0
2024-09-04 2024-09-02 17.971 0 +0
2024-09-03 2024-08-30 17.740 0 +0
2024-09-02 2024-08-29 17.362 0 +0
2024-08-30 2024-08-28 17.299 0 +0
2024-08-29 2024-08-27 17.887 0 +0
2024-08-28 2024-08-26 18.118 0 +0
2024-08-27 2024-08-23 18.097 0 +0
2024-08-26 2024-08-22 17.950 0 +0
2024-08-23 2024-08-21 18.097 0 +0
2024-08-22 2024-08-20 18.328 0 +0
2024-08-21 2024-08-19 18.686 0 +0
2024-08-20 2024-08-16 18.749 0 +0
2024-08-19 2024-08-15 18.707 0 +0
2024-08-16 2024-08-14 18.686 0 +0
2024-08-15 2024-08-13 19.022 0 +0
2024-08-14 2024-08-12 19.253 0 +0
2024-08-13 2024-08-09 19.232 0 +0
2024-08-12 2024-08-08 19.379 0 +0
2024-08-09 2024-08-07 19.253 0 +0
2024-08-08 2024-08-06 19.379 0 +0
2024-08-07 2024-08-05 19.127 0 +0
2024-08-06 2024-08-02 19.295 0 +0
2024-08-05 2024-08-01 19.379 0 +0
2024-08-02 2024-07-31 20.052 0 +0
2024-08-01 2024-07-30 19.863 0 +0
2024-07-31 2024-07-29 19.800 0 +0
2024-07-30 2024-07-26 19.779 0 +0
2024-07-29 2024-07-25 19.590 0 +0
2024-07-26 2024-07-24 19.968 0 +0
2024-07-25 2024-07-23 20.262 0 +0
2024-07-24 2024-07-22 20.578 0 +0
2024-07-23 2024-07-19 20.914 0 +0
2024-07-22 2024-07-18 21.387 0 +0
2024-07-19 2024-07-17 21.439 0 +0
2024-07-18 2024-07-16 20.914 0 +0
2024-07-17 2024-07-15 21.177 0 +0
2024-07-16 2024-07-12 21.229 0 +0
2024-07-15 2024-07-11 21.177 0 +0
2024-07-12 2024-07-10 20.998 0 +0
2024-07-11 2024-07-09 21.492 0 +0
2024-07-10 2024-07-08 21.544 0 +0
2024-07-09 2024-07-05 20.662 0 +0
2024-07-08 2024-07-04 20.451 0 +0
2024-07-05 2024-07-03 20.388 0 +0
2024-07-04 2024-07-02 19.947 0 +0
2024-07-03 2024-06-28 19.548 0 +0
2024-07-02 2024-06-27 19.295 0 +0
2024-06-28 2024-06-26 19.947 0 +0
2024-06-27 2024-06-25 19.905 0 +0
2024-06-26 2024-06-24 19.295 0 +0
2024-06-25 2024-06-21 19.758 0 +0
2024-06-24 2024-06-20 19.358 0 +0
2024-06-21 2024-06-19 19.127 0 +0
2024-06-20 2024-06-18 18.581 0 +0
2024-06-19 2024-06-17 18.392 0 +0
2024-06-18 2024-06-14 18.518 0 +0
2024-06-17 2024-06-13 18.602 0 +0
2024-06-14 2024-06-12 18.518 0 +0
2024-06-13 2024-06-11 18.791 0 +0
2024-06-12 2024-06-07 19.064 0 +0
2024-06-11 2024-06-06 18.896 0 +0
2024-06-07 2024-06-05 19.127 0 +0
2024-06-06 2024-06-04 19.421 0 +0
2024-06-05 2024-06-03 19.506 0 +0
2024-06-04 2024-05-31 21.497 0 +0
2024-06-03 2024-05-30 22.453 0 +0
2024-05-31 2024-05-29 21.853 0 +0
2024-05-30 2024-05-28 22.209 0 +0
2024-05-29 2024-05-27 22.286 0 +0
2024-05-28 2024-05-24 21.764 0 +0
2024-05-27 2024-05-23 22.286 0 +0
2024-05-24 2024-05-22 22.731 0 +0
2024-05-23 2024-05-21 23.009 0 +0
2024-05-22 2024-05-20 23.398 0 +0
2024-05-21 2024-05-17 24.009 0 +0
2024-05-20 2024-05-16 23.454 0 +0
2024-05-17 2024-05-14 21.675 0 +0
2024-05-16 2024-05-13 22.342 0 +0
2024-05-14 2024-05-10 21.853 0 +0
2024-05-13 2024-05-09 21.075 0 +0
2024-05-10 2024-05-08 20.586 0 +0
2024-05-09 2024-05-07 20.786 0 +0
2024-05-08 2024-05-06 20.830 0 +0
2024-05-07 2024-05-03 20.919 0 +0
2024-05-06 2024-05-02 20.675 0 +0
2024-05-03 2024-04-30 20.297 0 +0
2024-05-02 2024-04-29 20.764 0 +0
2024-04-30 2024-04-26 19.852 0 +0
2024-04-29 2024-04-25 19.319 0 +0
2024-04-26 2024-04-24 19.296 0 +0
2024-04-25 2024-04-23 19.474 0 +0
2024-04-24 2024-04-22 19.296 0 +0
2024-04-23 2024-04-19 19.274 0 +0
2024-04-22 2024-04-18 19.274 0 +0
2024-04-19 2024-04-17 19.252 0 +0
2024-04-18 2024-04-16 19.141 0 +0
2024-04-17 2024-04-15 19.185 0 +0
2024-04-16 2024-04-12 19.230 0 +0
2024-04-15 2024-04-11 19.385 0 +0
2024-04-12 2024-04-10 18.496 0 +0
2024-04-11 2024-04-09 18.318 0 +0
2024-04-10 2024-04-08 18.074 0 +0
2024-04-09 2024-04-05 18.185 0 +0
2024-04-08 2024-04-03 18.496 0 +0
2024-04-05 2024-04-02 18.518 0 +0
2024-04-03 2024-03-28 18.096 0 +0
2024-04-02 2024-03-27 18.096 0 +0
2024-03-28 2024-03-26 18.407 0 +0
2024-03-27 2024-03-25 18.607 0 +0
2024-03-26 2024-03-22 18.674 0 +0
2024-03-25 2024-03-21 18.807 0 +0
2024-03-22 2024-03-20 19.119 0 +0
2024-03-21 2024-03-19 19.163 0 +0
2024-03-20 2024-03-18 19.763 0 +0
2024-03-19 2024-03-15 19.919 0 +0
2024-03-18 2024-03-14 19.852 0 +0
2024-03-15 2024-03-13 19.608 0 +0
2024-03-14 2024-03-12 20.008 0 +0
2024-03-13 2024-03-11 19.719 0 +0
2024-03-12 2024-03-08 19.430 0 +0
2024-03-11 2024-03-07 18.985 0 +0
2024-03-08 2024-03-06 19.252 0 +0
2024-03-07 2024-03-05 18.830 0 +0
2024-03-06 2024-03-04 18.852 0 +0
2024-03-05 2024-03-01 19.096 0 +0
2024-03-04 2024-02-29 19.030 0 +0
2024-03-01 2024-02-28 19.007 0 +0
2024-02-29 2024-02-27 19.385 0 +0
2024-02-28 2024-02-26 19.208 0 +0
2024-02-27 2024-02-23 19.319 0 +0
2024-02-26 2024-02-22 19.296 0 +0
2024-02-23 2024-02-21 19.052 0 +0
2024-02-22 2024-02-20 18.452 0 +0
2024-02-21 2024-02-19 17.985 0 +0
2024-02-20 2024-02-16 18.274 0 +0
2024-02-19 2024-02-15 17.540 0 +0
2024-02-16 2024-02-14 17.674 0 +0
2024-02-15 2024-02-09 17.540 0 +0
2024-02-14 2024-02-07 17.740 0 +0
2024-02-08 2024-02-06 18.007 0 +0
2024-02-07 2024-02-05 17.451 0 +0
2024-02-06 2024-02-02 17.562 0 +0
2024-02-05 2024-02-01 17.251 0 +0
2024-02-02 2024-01-31 17.429 0 +0
2024-02-01 2024-01-30 17.451 0 +0
2024-01-31 2024-01-29 18.096 0 +0
2024-01-30 2024-01-26 18.052 0 +0
2024-01-29 2024-01-25 18.052 0 +0
2024-01-26 2024-01-24 17.918 0 +0
2024-01-25 2024-01-23 17.429 0 +0
2024-01-24 2024-01-22 17.073 0 +0
2024-01-23 2024-01-19 17.629 0 +0
2024-01-22 2024-01-18 18.252 0 +0
2024-01-19 2024-01-17 18.318 0 +0
2024-01-18 2024-01-16 19.252 0 +0
2024-01-17 2024-01-15 19.608 0 +0
2024-01-16 2024-01-12 19.630 0 +0
2024-01-15 2024-01-11 19.252 0 +0
2024-01-12 2024-01-10 19.030 0 +0
2024-01-11 2024-01-09 19.119 0 +0
2024-01-10 2024-01-08 19.385 0 +0
2024-01-09 2024-01-05 19.763 0 +0
2024-01-08 2024-01-04 19.630 0 +0
2024-01-05 2024-01-03 19.808 0 +0
2024-01-04 2024-01-02 19.941 0 +0
2024-01-03 2023-12-29 20.052 0 +0
2024-01-02 2023-12-28 19.963 0 +0
2023-12-29 2023-12-27 19.497 0 +0
2023-12-28 2023-12-22 19.363 0 +0
2023-12-27 2023-12-21 19.430 0 +0
2023-12-22 2023-12-20 19.208 0 +0
2023-12-21 2023-12-19 19.030 0 +0
2023-12-20 2023-12-18 19.096 0 +0
2023-12-19 2023-12-15 19.274 0 +0
2023-12-18 2023-12-14 18.741 0 +0
2023-12-15 2023-12-13 18.652 0 +0
2023-12-14 2023-12-12 19.252 0 +0
2023-12-13 2023-12-11 18.785 0 +0
2023-12-12 2023-12-08 19.141 0 +0
2023-12-11 2023-12-07 19.474 0 +0
2023-12-08 2023-12-06 19.741 0 +0
2023-12-07 2023-12-05 19.808 0 +0
2023-12-06 2023-12-04 19.786 0 +0
2023-12-05 2023-12-01 20.163 0 +0
2023-12-04 2023-11-30 20.319 0 +0
2023-12-01 2023-11-29 20.319 0 +0
2023-11-30 2023-11-28 20.697 0 +0
2023-11-29 2023-11-27 20.919 0 +0
2023-11-28 2023-11-24 21.208 0 +0
2023-11-27 2023-11-23 21.586 0 +0
2023-11-24 2023-11-22 21.319 0 +0
2023-11-23 2023-11-21 21.520 0 +0
2023-11-22 2023-11-20 21.231 0 +0
2023-11-21 2023-11-17 21.075 0 +0
2023-11-20 2023-11-16 21.631 0 +0
2023-11-17 2023-11-15 21.520 0 +0
2023-11-16 2023-11-14 20.675 0 +0
2023-11-15 2023-11-13 20.675 0 +0
2023-11-14 2023-11-10 20.675 0 +0
2023-11-13 2023-11-09 20.897 0 +0
2023-11-10 2023-11-08 21.119 0 +0
2023-11-09 2023-11-07 21.319 0 +0
2023-11-08 2023-11-06 21.809 0 +0
2023-11-07 2023-11-03 21.697 0 +0
2023-11-06 2023-11-02 21.342 0 +0
2023-11-03 2023-11-01 21.520 0 +0
2023-11-02 2023-10-31 21.697 0 +0
2023-11-01 2023-10-30 21.875 0 +0
2023-10-31 2023-10-27 21.475 0 +0
2023-10-30 2023-10-26 21.053 0 +0
2023-10-27 2023-10-25 21.253 0 +0
2023-10-26 2023-10-24 19.986 0 +0
2023-10-25 2023-10-20 20.452 0 +0
2023-10-24 2023-10-19 20.608 0 +0
2023-10-20 2023-10-18 21.475 0 +0
2023-10-19 2023-10-17 21.831 0 +0
2023-10-18 2023-10-16 21.920 0 +0
2023-10-17 2023-10-13 22.342 0 +0
2023-10-16 2023-10-12 22.898 0 +0
2023-10-13 2023-10-11 22.286 0 +0
2023-10-12 2023-10-10 21.897 0 +0
2023-10-11 2023-10-09 22.098 0 +0
2023-10-10 2023-10-06 22.142 0 +0
2023-10-09 2023-10-05 21.853 0 +0
2023-10-06 2023-10-04 21.764 0 +0
2023-10-05 2023-10-03 22.342 0 +0
2023-10-04 2023-09-29 23.176 0 +0
2023-10-03 2023-09-28 22.898 0 +0
2023-09-29 2023-09-27 22.787 0 +0
2023-09-28 2023-09-26 22.787 0 +0
2023-09-27 2023-09-25 23.065 0 +0
2023-09-26 2023-09-22 23.676 0 +0
2023-09-25 2023-09-21 23.120 0 +0
2023-09-22 2023-09-20 23.787 0 +0
2023-09-21 2023-09-19 23.732 0 +0
2023-09-20 2023-09-18 23.342 0 +0
2023-09-19 2023-09-15 23.509 0 +0
2023-09-18 2023-09-14 22.898 0 +0
2023-09-15 2023-09-13 23.065 0 +0
2023-09-14 2023-09-12 23.176 0 +0
2023-09-13 2023-09-11 24.065 0 +0
2023-09-12 2023-09-07 24.565 0 +0
2023-09-11 2023-09-06 24.899 0 +0
2023-09-07 2023-09-05 25.065 0 +0
2023-09-06 2023-09-04 25.843 0 +0
2023-09-05 2023-08-31 24.232 0 +0
2023-09-04 2023-08-30 24.510 0 +0
2023-08-31 2023-08-29 24.676 0 +0
2023-08-30 2023-08-28 23.787 0 +0
2023-08-29 2023-08-25 24.454 0 +0
2023-08-28 2023-08-24 23.342 0 +0
2023-08-25 2023-08-23 23.287 0 +0
2023-08-24 2023-08-22 23.565 0 +0
2023-08-23 2023-08-21 23.120 0 +0
2023-08-22 2023-08-18 23.454 0 +0
2023-08-21 2023-08-17 23.565 0 +0
2023-08-18 2023-08-16 23.565 0 +0
2023-08-17 2023-08-15 23.565 0 +0
2023-08-16 2023-08-14 23.954 0 +0
2023-08-15 2023-08-11 23.787 0 +0
2023-08-14 2023-08-10 24.510 0 +0
2023-08-11 2023-08-09 24.565 0 +0
2023-08-10 2023-08-08 24.565 0 +0
2023-08-09 2023-08-07 25.065 0 +0
2023-08-08 2023-08-04 25.566 0 +0
2023-08-07 2023-08-03 25.343 0 +0
2023-08-04 2023-08-02 25.177 0 +0
2023-08-03 2023-08-01 24.954 0 +0
2023-08-02 2023-07-31 26.066 0 +0
2023-08-01 2023-07-28 24.287 0 +0
2023-07-31 2023-07-27 23.787 0 +0
2023-07-28 2023-07-26 23.065 0 +0
2023-07-27 2023-07-25 23.176 0 +0
2023-07-26 2023-07-24 21.875 0 +0
2023-07-25 2023-07-21 22.286 0 +0
2023-07-24 2023-07-20 22.231 0 +0
2023-07-21 2023-07-19 21.942 0 +0
2023-07-20 2023-07-18 21.764 0 +0
2023-07-19 2023-07-14 22.009 0 +0
2023-07-18 2023-07-13 22.342 0 +0
2023-07-14 2023-07-12 22.075 0 +0
2023-07-13 2023-07-11 21.764 0 +0
2023-07-12 2023-07-10 22.098 0 +0
2023-07-11 2023-07-07 22.342 0 +0
2023-07-10 2023-07-06 22.398 0 +0
2023-07-07 2023-07-05 22.787 0 +0
2023-07-06 2023-07-04 23.176 0 +0
2023-07-05 2023-07-03 23.509 0 +0
2023-07-04 2023-06-30 23.120 0 +0
2023-07-03 2023-06-29 23.176 0 +0
2023-06-30 2023-06-28 23.287 0 +0
2023-06-29 2023-06-27 23.454 0 +0
2023-06-28 2023-06-26 22.731 0 +0
2023-06-27 2023-06-23 22.731 0 +0
2023-06-26 2023-06-21 23.009 0 +0
2023-06-23 2023-06-20 23.509 0 +0
2023-06-21 2023-06-19 24.232 0 +0
2023-06-20 2023-06-16 24.454 0 +0
2023-06-19 2023-06-15 24.176 0 +0
2023-06-16 2023-06-14 23.676 0 +0
2023-06-15 2023-06-13 23.676 0 +0
2023-06-14 2023-06-12 23.342 0 +0
2023-06-13 2023-06-09 23.732 0 +0
2023-06-12 2023-06-08 23.732 0 +0
2023-06-09 2023-06-07 22.953 0 +0
2023-06-08 2023-06-06 22.842 0 +0
2023-06-07 2023-06-05 22.787 0 +0
2023-06-06 2023-06-02 22.676 0 +0
2023-06-05 2023-06-01 25.431 0 +0
2023-06-02 2023-05-31 25.070 0 +0
2023-06-01 2023-05-30 25.732 0 +0
2023-05-31 2023-05-29 25.853 0 +0
2023-05-30 2023-05-25 26.395 0 +0
2023-05-29 2023-05-24 26.757 0 +0
2023-05-25 2023-05-23 27.360 0 +0
2023-05-24 2023-05-22 27.299 0 +0
2023-05-23 2023-05-19 26.998 0 +0
2023-05-22 2023-05-18 27.540 0 +0
2023-05-19 2023-05-17 27.721 0 +0
2023-05-18 2023-05-16 28.384 0 +0
2023-05-17 2023-05-15 28.987 0 +0
2023-05-16 2023-05-12 28.926 0 +0
2023-05-15 2023-05-11 29.951 0 +0
2023-05-12 2023-05-10 30.011 0 +0
2023-05-11 2023-05-09 30.192 0 +0
2023-05-10 2023-05-08 29.770 0 +0
2023-05-09 2023-05-05 29.348 0 +0
2023-05-08 2023-05-04 29.348 0 +0
2023-05-05 2023-05-03 29.288 0 +0
2023-05-04 2023-05-02 29.469 0 +0
2023-05-03 2023-04-28 29.770 0 +0
2023-05-02 2023-04-27 29.408 0 +0
2023-04-28 2023-04-26 30.433 0 +0
2023-04-27 2023-04-25 30.373 0 +0
2023-04-26 2023-04-24 30.674 0 +0
2023-04-25 2023-04-21 30.975 0 +0
2023-04-24 2023-04-20 31.337 0 +0
2023-04-21 2023-04-19 31.337 0 +0
2023-04-20 2023-04-18 31.759 0 +0
2023-04-19 2023-04-17 31.638 0 +0
2023-04-18 2023-04-14 32.120 0 +0
2023-04-17 2023-04-13 32.120 0 +0
2023-04-14 2023-04-12 33.085 0 +0
2023-04-13 2023-04-11 32.904 0 +0
2023-04-12 2023-04-06 31.698 0 +0
2023-04-11 2023-04-04 32.301 0 +0
2023-04-06 2023-04-03 32.542 0 +0
2023-04-04 2023-03-31 32.783 0 +0
2023-04-03 2023-03-30 32.964 0 +0
2023-03-31 2023-03-29 32.783 0 +0
2023-03-30 2023-03-28 32.663 0 +0
2023-03-29 2023-03-27 32.181 0 +0
2023-03-28 2023-03-24 33.627 0 +0
2023-03-27 2023-03-23 34.531 0 +0
2023-03-24 2023-03-22 34.350 0 +0
2023-03-23 2023-03-21 34.651 0 +0
2023-03-22 2023-03-20 34.832 0 +0
2023-03-21 2023-03-17 35.073 0 +0
2023-03-20 2023-03-16 34.531 0 +0
2023-03-17 2023-03-15 34.712 0 +0
2023-03-16 2023-03-14 34.049 0 +0
2023-03-15 2023-03-13 34.772 0 +0
2023-03-14 2023-03-10 33.868 0 +0
2023-03-13 2023-03-09 34.410 0 +0
2023-03-10 2023-03-08 35.375 0 +0
2023-03-09 2023-03-07 36.218 0 +0
2023-03-08 2023-03-06 36.640 0 +0
2023-03-07 2023-03-03 37.062 0 +0
2023-03-06 2023-03-02 36.761 0 +0
2023-03-03 2023-03-01 35.857 0 +0
2023-03-02 2023-02-28 34.712 0 +0
2023-03-01 2023-02-27 35.495 0 +0
2023-02-28 2023-02-24 36.158 0 +0
2023-02-27 2023-02-23 37.845 0 +0
2023-02-24 2023-02-22 36.881 0 +0
2023-02-23 2023-02-21 37.002 0 +0
2023-02-22 2023-02-20 36.821 0 +0
2023-02-21 2023-02-17 35.013 0 +0
2023-02-20 2023-02-16 35.013 0 +0
2023-02-17 2023-02-15 34.712 0 +0
2023-02-16 2023-02-14 34.832 0 +0
2023-02-15 2023-02-13 35.495 0 +0
2023-02-14 2023-02-10 33.868 0 +0
2023-02-13 2023-02-09 34.109 0 +0
2023-02-10 2023-02-08 34.350 0 +0
2023-02-09 2023-02-07 34.230 0 +0
2023-02-08 2023-02-06 34.230 0 +0
2023-02-07 2023-02-03 35.194 0 +0
2023-02-06 2023-02-02 36.098 0 +0
2023-02-03 2023-02-01 36.279 0 +0
2023-02-02 2023-01-31 35.796 0 +0
2023-02-01 2023-01-30 35.435 0 +0
2023-01-31 2023-01-27 37.062 0 +0
2023-01-30 2023-01-26 36.339 0 +0
2023-01-27 2023-01-20 36.459 0 +0
2023-01-26 2023-01-19 35.857 0 +0
2023-01-20 2023-01-18 35.676 0 +0
2023-01-19 2023-01-17 35.796 0 +0
2023-01-18 2023-01-16 36.761 0 +0
2023-01-17 2023-01-13 36.399 0 +0
2023-01-16 2023-01-12 35.013 0 +0
2023-01-13 2023-01-11 35.314 0 +0
2023-01-12 2023-01-10 35.254 0 +0
2023-01-11 2023-01-09 35.495 0 +0
2023-01-10 2023-01-06 34.892 0 +0
2023-01-09 2023-01-05 34.350 0 +0
2023-01-06 2023-01-04 34.531 0 +0
2023-01-05 2023-01-03 33.446 0 +0
2023-01-04 2022-12-30 32.904 0 +0
2023-01-03 2022-12-29 33.326 0 +0
2022-12-30 2022-12-28 33.687 0 +0
2022-12-29 2022-12-23 33.747 0 +0
2022-12-28 2022-12-22 33.386 0 +0
2022-12-23 2022-12-21 33.205 0 +0
2022-12-22 2022-12-20 32.904 0 +0
2022-12-21 2022-12-19 33.567 0 +0
2022-12-20 2022-12-16 35.013 0 +0
2022-12-19 2022-12-15 33.747 0 +0
2022-12-16 2022-12-14 34.953 0 +0
2022-12-15 2022-12-13 34.651 0 +0
2022-12-14 2022-12-12 35.314 0 +0
2022-12-13 2022-12-09 36.158 0 +0
2022-12-12 2022-12-08 33.928 0 +0
2022-12-09 2022-12-07 33.024 0 +0
2022-12-08 2022-12-06 34.471 0 +0
2022-12-07 2022-12-05 34.712 0 +0
2022-12-06 2022-12-02 33.446 0 +0
2022-12-05 2022-12-01 33.627 0 +0
2022-12-02 2022-11-30 34.049 0 +0
2022-12-01 2022-11-29 33.747 0 +0
2022-11-30 2022-11-28 31.879 0 +0
2022-11-29 2022-11-25 32.783 0 +0
2022-11-28 2022-11-24 32.301 0 +0
2022-11-25 2022-11-23 31.277 0 +0
2022-11-24 2022-11-22 31.156 0 +0
2022-11-23 2022-11-21 31.457 0 +0
2022-11-22 2022-11-18 32.361 0 +0
2022-11-21 2022-11-17 32.964 0 +0
2022-11-18 2022-11-16 33.808 0 +0
2022-11-17 2022-11-15 34.109 0 +0
2022-11-16 2022-11-14 31.518 0 +0
2022-11-15 2022-11-11 29.469 0 +0
2022-11-14 2022-11-10 27.239 0 +0
2022-11-11 2022-11-09 27.842 0 +0
2022-11-10 2022-11-08 27.902 0 +0
2022-11-09 2022-11-07 28.083 0 +0
2022-11-08 2022-11-04 27.179 0 +0
2022-11-07 2022-11-03 25.973 0 +0
2022-11-04 2022-11-02 26.335 0 +0
2022-11-03 2022-11-01 25.732 0 +0
2022-11-02 2022-10-31 24.346 0 +0
2022-11-01 2022-10-28 25.552 0 +0
2022-10-31 2022-10-27 26.877 0 +0
2022-10-28 2022-10-26 26.757 0 +0
2022-10-27 2022-10-25 26.998 0 +0
2022-10-26 2022-10-24 27.299 0 +0
2022-10-25 2022-10-21 29.529 0 +0
2022-10-24 2022-10-20 29.047 0 +0
2022-10-21 2022-10-19 29.529 0 +0
2022-10-20 2022-10-18 30.132 0 +0
2022-10-19 2022-10-17 29.891 0 +0
2022-10-18 2022-10-14 29.529 0 +0
2022-10-17 2022-10-13 29.348 0 +0
2022-10-14 2022-10-12 29.710 0 +0
2022-10-13 2022-10-11 29.891 0 +0
2022-10-12 2022-10-10 30.855 0 +0
2022-10-11 2022-10-07 31.879 0 +0
2022-10-10 2022-10-06 32.964 0 +0
2022-10-07 2022-10-05 32.964 0 +0
2022-10-06 2022-10-03 30.855 0 +0
2022-10-05 2022-09-30 30.011 0 +0
2022-10-03 2022-09-29 29.710 0 +0
2022-09-30 2022-09-28 30.373 0 +0
2022-09-29 2022-09-27 31.518 0 +0
2022-09-28 2022-09-26 31.940 0 +0
2022-09-27 2022-09-23 32.120 0 +0
2022-09-26 2022-09-22 32.482 0 +0
2022-09-23 2022-09-21 33.085 0 +0
2022-09-22 2022-09-20 34.350 0 +0
2022-09-21 2022-09-19 35.073 0 +0
2022-09-20 2022-09-16 35.555 0 +0
2022-09-19 2022-09-15 36.941 0 +0
2022-09-16 2022-09-14 35.857 0 +0
2022-09-15 2022-09-13 36.700 0 +0
2022-09-14 2022-09-09 35.857 0 +0
2022-09-13 2022-09-08 34.531 0 +0
2022-09-09 2022-09-07 35.134 0 +0
2022-09-08 2022-09-06 35.676 0 +0
2022-09-07 2022-09-05 35.796 0 +0
2022-09-06 2022-09-02 36.158 0 +0
2022-09-05 2022-09-01 36.761 0 +0
2022-09-02 2022-08-31 36.158 0 +0
2022-09-01 2022-08-30 35.977 0 +0
2022-08-31 2022-08-29 36.158 0 +0
2022-08-30 2022-08-26 37.182 0 +0
2022-08-29 2022-08-25 37.002 0 +0
2022-08-26 2022-08-24 36.218 0 +0
2022-08-25 2022-08-23 37.363 0 +0
2022-08-24 2022-08-22 37.484 0 +0
2022-08-23 2022-08-19 37.303 0 +0
2022-08-22 2022-08-18 37.122 0 +0
2022-08-19 2022-08-17 37.966 0 +0
2022-08-18 2022-08-16 37.785 0 +0
2022-08-17 2022-08-15 37.122 0 +0
2022-08-16 2022-08-12 37.303 0 +0
2022-08-15 2022-08-11 37.424 0 +0
2022-08-12 2022-08-10 37.002 0 +0
2022-08-11 2022-08-09 37.122 0 +0
2022-08-10 2022-08-08 37.243 0 +0
2022-08-09 2022-08-05 37.062 0 +0
2022-08-08 2022-08-04 35.857 0 +0
2022-08-05 2022-08-03 35.676 0 +0
2022-08-04 2022-08-02 36.218 0 +0
2022-08-03 2022-08-01 36.700 0 +0
2022-08-02 2022-07-29 37.424 0 +0
2022-08-01 2022-07-28 38.749 0 +0
2022-07-29 2022-07-27 38.448 0 +0
2022-07-28 2022-07-26 38.569 0 +0
2022-07-27 2022-07-25 38.267 0 +0
2022-07-26 2022-07-22 38.026 0 +0
2022-07-25 2022-07-21 40.135 0 +0
2022-07-22 2022-07-20 41.100 0 +0
2022-07-21 2022-07-19 41.220 0 +0
2022-07-20 2022-07-18 41.883 0 -415
2022-06-08 2022-06-06 39.412 415 +415 0.00% 16,356
2020-10-20 2020-10-16 70.936 0 -732
2020-10-16 2020-10-14 71.962 732 +732 0.00% 52,676
2019-06-28 2019-06-26 68.699 0 -352
2019-06-03 2019-05-30 68.450 352 +15 0.00% 24,094
2019-04-25 2019-04-23 71.710 337 +337 0.00% 24,166
2017-08-31 2017-08-29 44.472 0 -70,587
2017-06-05 2017-06-01 40.625 70,587 +1,548 0.01% 2,867,601
2016-06-06 2016-06-02 29.686 69,039 +1,887 0.01% 2,049,518
2016-04-05 2016-03-31 33.413 67,152 -6,225 0.01% 2,243,766
2016-03-30 2016-03-24 30.650 73,377 +6,225 0.01% 2,249,022
2016-03-16 2016-03-14 30.875 67,152 -6,225 0.01% 2,073,326
2016-03-10 2016-03-08 29.751 73,377 +6,225 0.01% 2,183,013
2016-03-03 2016-03-01 26.634 67,152 -18,676 0.01% 1,788,541
2016-02-25 2016-02-23 25.831 85,828 +18,676 0.01% 2,217,024
2015-06-04 2015-06-02 54.051 67,152 +1,691 0.01% 3,629,659
2015-01-16 2015-01-14 48.119 65,461 -607 0.01% 3,149,913
2015-01-13 2015-01-09 48.366 66,068 -607 0.01% 3,195,452
2015-01-07 2015-01-05 47.954 66,675 -303 0.01% 3,197,342
2014-12-11 2014-12-09 44.576 66,978 -607 0.01% 2,985,606
2014-12-05 2014-12-03 43.834 67,585 -1,214 0.01% 2,962,545
2014-11-27 2014-11-25 41.939 68,799 -607 0.01% 2,885,380
2014-11-26 2014-11-24 42.516 69,406 +911 0.01% 2,950,868
2014-11-19 2014-11-17 40.951 68,495 -304 0.01% 2,804,906
2014-11-17 2014-11-13 41.527 68,799 +304 0.01% 2,857,036
2014-10-23 2014-10-21 41.445 68,495 +607 0.01% 2,838,768
2014-10-03 2014-09-29 41.363 67,888 +606 0.01% 2,808,017
2014-09-24 2014-09-22 43.422 67,282 +607 0.01% 2,921,545
2014-09-10 2014-09-05 45.894 66,675 +607 0.01% 3,059,999
2014-08-20 2014-08-18 47.872 66,068 +607 0.01% 3,162,790
2014-08-06 2014-08-04 48.449 65,461 -607 0.01% 3,171,488
2014-07-31 2014-07-29 47.789 66,068 +607 0.01% 3,157,346
2014-07-24 2014-07-22 48.119 65,461 -607 0.01% 3,149,913
2014-07-14 2014-07-10 46.801 66,068 +607 0.01% 3,092,022
2014-05-30 2014-05-28 45.809 65,461 +1,055 0.01% 2,998,676
2014-03-19 2014-03-17 46.479 64,406 -29,853 0.01% 2,993,497
2014-03-18 2014-03-14 44.385 94,259 -11,941 0.01% 4,183,678
2014-03-17 2014-03-13 44.804 106,200 +11,941 0.01% 4,758,147
2014-03-12 2014-03-10 46.479 94,259 -11,941 0.01% 4,381,021
2014-02-28 2014-02-26 47.651 106,200 +8,956 0.01% 5,060,534
2014-02-26 2014-02-24 47.651 97,244 +32,838 0.01% 4,633,772
2014-02-21 2014-02-19 50.163 64,406 -29,853 0.01% 3,230,820
2014-02-20 2014-02-18 49.075 94,259 +29,853 0.01% 4,625,727
2014-02-12 2014-02-10 51.754 64,406 -597 0.01% 3,333,300
2014-02-11 2014-02-07 51.587 65,003 +597 0.01% 3,353,310
2013-12-30 2013-12-24 49.745 64,406 -299 0.01% 3,203,851
2013-12-20 2013-12-18 50.415 64,705 +299 0.01% 3,262,075
2013-10-08 2013-10-04 43.380 64,406 -299 0.01% 2,793,931
2013-10-04 2013-10-02 42.124 64,705 +299 0.01% 2,725,620
2013-09-05 2013-09-03 44.385 64,406 -23,882 0.01% 2,858,655
2013-09-04 2013-09-02 43.212 88,288 -18,210 0.01% 3,815,144
2013-09-03 2013-08-30 41.956 106,498 +298 0.01% 4,468,263
2013-09-02 2013-08-29 42.375 106,200 -5,970 0.01% 4,500,229
2013-08-29 2013-08-27 44.050 112,170 +11,941 0.01% 4,941,081
2013-08-27 2013-08-23 44.134 100,229 -5,971 0.01% 4,423,475
2013-08-26 2013-08-22 43.464 106,200 +2,986 0.01% 4,615,847
2013-08-22 2013-08-20 43.212 103,214 +5,970 0.01% 4,460,134
2013-08-21 2013-08-19 44.217 97,244 +11,941 0.01% 4,299,880
2013-08-20 2013-08-16 44.804 85,303 -2,985 0.01% 3,821,885
2013-08-19 2013-08-15 44.552 88,288 +23,882 0.01% 3,933,443
2013-08-16 2013-08-13 44.636 64,406 -299 0.01% 2,874,836
2013-08-15 2013-08-12 43.296 64,705 -298 0.01% 2,801,483
2013-08-13 2013-08-09 41.621 65,003 -299 0.01% 2,705,511
2013-08-08 2013-08-06 40.868 65,302 +299 0.01% 2,668,737
2013-08-07 2013-08-05 41.789 65,003 -299 0.01% 2,716,399
2013-08-06 2013-08-02 41.203 65,302 -6,269 0.01% 2,690,612
2013-08-02 2013-07-31 38.439 71,571 -5,970 0.01% 2,751,119
2013-08-01 2013-07-30 38.439 77,541 -26,867 0.01% 2,980,600
2013-07-31 2013-07-29 38.607 104,408 +23,882 0.01% 4,030,828
2013-07-29 2013-07-25 39.611 80,526 -11,941 0.01% 3,189,751
2013-07-24 2013-07-22 37.267 92,467 +26,867 0.01% 3,445,929
2013-07-23 2013-07-19 37.769 65,600 +597 0.01% 2,477,650
2013-07-22 2013-07-18 38.607 65,003 -597 0.01% 2,509,539
2013-07-19 2013-07-17 39.193 65,600 -597 0.01% 2,571,042
2013-07-16 2013-07-12 37.937 66,197 -11,941 0.01% 2,511,285
2013-07-15 2013-07-11 37.350 78,138 -597 0.01% 2,918,480
2013-07-12 2013-07-10 34.503 78,735 -20,897 0.01% 2,716,593
2013-07-09 2013-07-05 35.089 99,632 +32,838 0.01% 3,496,008
2013-07-08 2013-07-04 32.728 66,794 +597 0.01% 2,186,007
2013-06-07 2013-06-05 41.203 66,197 +597 0.01% 2,727,489
2013-06-05 2013-06-03 41.956 65,600 +298 0.01% 2,752,334
2013-05-30 2013-05-28 45.765 65,302 +774 0.01% 2,988,531
2013-04-30 2013-04-26 47.121 64,528 -29,498 0.01% 3,040,608
2013-04-24 2013-04-22 49.070 94,026 +30,383 0.01% 4,613,856
2013-04-23 2013-04-19 48.816 63,643 -2,360 0.01% 3,106,781
2013-04-02 2013-03-27 45.002 66,003 -1,180 0.01% 2,970,268
2013-03-25 2013-03-21 44.324 67,183 +63,643 0.01% 2,977,821
2013-03-19 2013-03-15 42.883 3,540 +1,180 0.00% 151,807
2013-02-28 2013-02-26 46.019 2,360 +2,360 0.00% 108,605
2013-02-05 2013-02-01 52.290 0 -1,180
2013-01-30 2013-01-28 50.426 1,180 -17,699 0.00% 59,503
2013-01-25 2013-01-23 49.748 18,879 +17,699 0.00% 939,192
2013-01-23 2013-01-21 49.494 1,180 -41,888 0.00% 58,403
2013-01-22 2013-01-18 48.477 43,068 +41,888 0.01% 2,087,797
2012-12-04 2012-11-30 43.731 1,180 -295 0.00% 51,602
2012-11-29 2012-11-27 42.544 1,475 +295 0.00% 62,753
2012-11-12 2012-11-08 45.426 1,180 +1,180 0.00% 53,602
2012-11-05 2012-11-01 47.629 0 -295
2012-10-16 2012-10-12 42.968 295 -590 0.00% 12,676
2012-10-15 2012-10-11 42.544 885 -295 0.00% 37,652
2012-10-11 2012-10-09 40.849 1,180 +295 0.00% 48,202
2012-10-09 2012-10-05 41.951 885 -295 0.00% 37,127
2012-10-05 2012-10-03 41.443 1,180 -295 0.00% 48,902
2012-09-27 2012-09-25 41.782 1,475 -295 0.00% 61,628
2012-08-13 2012-08-09 36.697 1,770 -295 0.00% 64,953
2012-07-06 2012-07-04 36.103 2,065 +295 0.00% 74,553
2012-06-21 2012-06-19 39.070 1,770 -295 0.00% 69,153
2012-06-19 2012-06-15 38.307 2,065 +295 0.00% 79,104
2012-06-07 2012-06-05 38.951 1,770 +33 0.00% 68,943
2012-05-22 2012-05-18 38.865 1,737 +290 0.00% 67,508
2012-05-16 2012-05-14 38.433 1,447 +289 0.00% 55,612
2012-05-14 2012-05-10 39.469 1,158 +290 0.00% 45,705
2012-05-07 2012-05-03 42.319 868 +289 0.00% 36,733
2012-05-02 2012-04-27 44.738 579 -2,895 0.00% 25,903
2012-04-18 2012-04-16 44.392 3,474 +290 0.00% 154,218
2012-04-17 2012-04-13 46.033 3,184 -290 0.00% 146,569
2012-04-13 2012-04-11 44.478 3,474 +290 0.00% 154,518
2012-04-10 2012-04-03 44.392 3,184 -869 0.00% 141,345
2012-04-02 2012-03-29 42.319 4,053 -868 0.00% 171,520
2012-03-21 2012-03-19 39.556 4,921 +1,737 0.00% 194,653
2012-03-20 2012-03-16 40.074 3,184 +868 0.00% 127,595
2012-03-19 2012-03-15 40.160 2,316 +869 0.00% 93,011
2012-03-16 2012-03-14 40.851 1,447 +1,158 0.00% 59,112
2012-01-20 2012-01-18 43.874 289 -1,737 0.00% 12,680
2012-01-19 2012-01-17 43.269 2,026 -579 0.00% 87,664
2012-01-10 2012-01-06 36.360 2,605 +289 0.00% 94,718
2012-01-09 2012-01-05 38.260 2,316 +290 0.00% 88,610
2011-12-16 2011-12-14 40.333 2,026 +1,447 0.00% 81,715
2011-12-15 2011-12-13 40.592 579 +290 0.00% 23,503
2011-12-08 2011-12-06 44.910 289 -4,632 0.00% 12,979
2011-12-07 2011-12-05 44.478 4,921 +4,632 0.00% 218,879
2011-12-05 2011-12-01 46.551 289 -1,448 0.00% 13,453
2011-11-25 2011-11-23 40.160 1,737 +290 0.00% 69,758
2011-11-24 2011-11-22 41.456 1,447 +1,158 0.00% 59,986
2011-10-31 2011-10-27 51.301 289 -2,895 0.00% 14,826
2011-10-27 2011-10-25 42.492 3,184 -1,158 0.00% 135,295
2011-10-25 2011-10-21 38.692 4,342 -1,737 0.00% 168,001
2011-10-21 2011-10-19 40.506 6,079 -2,894 0.00% 246,234
2011-10-20 2011-10-18 41.801 8,973 -4,632 0.00% 375,082
2011-10-17 2011-10-13 45.169 13,605 +10,421 0.00% 614,530
2011-10-13 2011-10-11 39.815 3,184 -1,158 0.00% 126,770
2011-10-12 2011-10-10 36.792 4,342 +1,158 0.00% 159,751
2011-09-27 2011-09-23 39.297 3,184 -1,158 0.00% 125,120
2011-09-26 2011-09-22 39.037 4,342 +289 0.00% 169,501
2011-09-23 2011-09-21 39.815 4,053 -1,447 0.00% 161,369
2011-09-22 2011-09-20 39.383 5,500 +1,158 0.00% 216,606
2011-09-16 2011-09-14 42.406 4,342 -868 0.00% 184,126
2011-09-12 2011-09-08 46.551 5,210 +579 0.00% 242,532
2011-09-09 2011-09-07 46.465 4,631 +2,894 0.00% 215,179
2011-09-08 2011-09-06 45.774 1,737 +579 0.00% 79,509
2011-09-07 2011-09-05 50.438 1,158 +869 0.00% 58,407
2011-08-29 2011-08-25 53.720 289 -869 0.00% 15,525
2011-08-26 2011-08-24 51.647 1,158 +290 0.00% 59,807
2011-08-25 2011-08-23 53.892 868 -290 0.00% 46,779
2011-08-24 2011-08-22 51.215 1,158 +290 0.00% 59,307
2011-08-23 2011-08-19 53.115 868 +579 0.00% 46,104
2011-08-19 2011-08-17 62.097 289 -579 0.00% 17,946
2011-08-12 2011-08-10 61.924 868 +579 0.00% 53,750
2011-08-09 2011-08-05 62.184 289 +289 0.00% 17,971
2011-07-15 2011-07-13 68.143 0 -579
2011-07-14 2011-07-12 66.329 579 +579 0.00% 38,405
2011-06-03 2011-06-01 60.543 0 -1,158
2011-05-27 2011-05-25 55.102 1,158 -579 0.00% 63,808
2011-05-26 2011-05-24 54.065 1,737 +579 0.00% 93,911
2011-05-06 2011-05-04 58.383 1,158 +1,158 0.00% 67,608
2011-04-27 2011-04-21 142.273 0 -2,301
2011-04-26 2011-04-20 135.753 2,301 +767 0.00% 312,367
2011-04-21 2011-04-19 136.535 1,534 +1,534 0.00% 209,445
2011-04-08 2011-04-06 127.407 0 -767
2011-04-06 2011-04-01 124.668 767 +767 0.00% 95,620
2011-03-03 2011-03-01 102.369 0 -767
2011-02-24 2011-02-22 93.501 767 +767 0.00% 71,715
2011-02-21 2011-02-17 98.457 0 -767
2011-02-14 2011-02-10 87.242 767 -767 0.00% 66,914
2011-02-10 2011-02-08 92.849 1,534 +767 0.00% 142,430
2011-02-08 2011-02-02 95.979 767 -767 0.00% 73,616
2011-02-07 2011-01-31 93.892 1,534 +767 0.00% 144,031
2011-01-25 2011-01-21 92.719 767 +767 0.00% 71,115
2011-01-14 2011-01-12 100.413 0 -767
2011-01-12 2011-01-10 97.805 767 +767 0.00% 75,016
2010-12-22 2010-12-20 90.763 0 -767
2010-12-20 2010-12-16 93.501 767 +767 0.00% 71,715
2010-07-29 2010-07-27 69.376 0 -3,834
2010-07-28 2010-07-26 69.115 3,834 -3,834 0.00% 264,988
2010-07-14 2010-07-12 65.203 7,668 -2,301 0.00% 499,977
2010-07-13 2010-07-09 62.464 9,969 +767 0.00% 622,708
2010-07-02 2010-06-29 61.291 9,202 +1,534 0.00% 563,998
2010-06-24 2010-06-22 66.898 7,668 -1,534 0.00% 512,976
2010-06-18 2010-06-15 64.551 9,202 +4,601 0.00% 593,998
2010-06-11 2010-06-09 62.334 4,601 -3,834 0.00% 286,799
2010-06-10 2010-06-08 62.204 8,435 +3,834 0.01% 524,688
2010-05-24 2010-05-19 57.248 4,601 -4,601 0.00% 263,399
2010-05-20 2010-05-18 58.031 9,202 +4,601 0.01% 533,998
2010-04-30 2010-04-28 253.727 4,601 +2,319 0.00% 1,167,398
2010-04-20 2010-04-16 272.921 2,282 +1,141 0.00% 622,806
2010-04-08 2010-04-01 282.124 1,141 +1,141 0.00% 321,903
2010-04-01 2010-03-30 273.710 0 -380
2010-03-16 2010-03-12 267.399 380 +380 0.00% 101,612
2010-01-15 2010-01-13 249.783 0 -1,141
2010-01-14 2010-01-12 259.249 1,141 -761 0.00% 295,803
2010-01-13 2010-01-11 259.774 1,902 +761 0.00% 494,091
2010-01-12 2010-01-08 257.934 1,141 +1,141 0.00% 294,303
2009-05-08 2009-05-06 289.223 0 -380
2009-05-07 2009-05-05 282.124 380 +380 0.00% 107,207
2009-04-27 2009-04-23 251.167 0 -378
2009-04-24 2009-04-22 231.847 378 +378 0.00% 87,638
2009-04-14 2009-04-08 219.672 0 -378
2009-04-09 2009-04-07 229.465 378 +378 0.00% 86,738
2009-04-08 2009-04-06 235.287 0 -378
2009-04-01 2009-03-30 235.817 378 +378 0.00% 89,139
2009-03-23 2009-03-19 220.731 0 -378
2009-03-20 2009-03-18 212.791 378 +378 0.00% 80,435
2009-03-06 2009-03-04 205.115 0 -378
2009-03-05 2009-03-03 182.090 378 +378 0.00% 68,830
2009-03-04 2009-03-02 169.386 0 -756
2009-03-02 2009-02-26 185.530 756 +756 0.00% 140,261
2009-02-18 2009-02-16 202.998 0 -378
2009-02-17 2009-02-13 201.410 378 +378 0.00% 76,133
2009-01-20 2009-01-16 185.795 0 -378
2009-01-19 2009-01-15 174.679 378 +378 0.00% 66,029
2009-01-16 2009-01-14 183.678 0 -378
2009-01-15 2009-01-13 179.972 378 -378 0.00% 68,030
2009-01-14 2009-01-12 181.560 756 +378 0.00% 137,260
2009-01-13 2009-01-09 196.382 378 +378 0.00% 74,232
2009-01-05 2008-12-31 188.706 0 -378
2009-01-02 2008-12-29 182.884 378 +378 0.00% 69,130
2008-09-19 2008-09-17 152.976 0 -378
2008-09-17 2008-09-12 149.536 378 +378 0.00% 56,525
2008-09-12 2008-09-10 177.590 0 -1,134
2008-09-11 2008-09-09 187.912 1,134 +1,134 0.00% 213,092
2008-08-27 2008-08-25 206.439 0 -378
2008-08-25 2008-08-20 205.380 378 -378 0.00% 77,634
2008-08-20 2008-08-18 186.324 756 +378 0.00% 140,861
2008-08-19 2008-08-15 198.764 378 +378 0.00% 75,133
2008-08-04 2008-07-31 243.757 0 -378
2008-08-01 2008-07-30 248.785 378 +378 0.00% 94,041
2008-06-27 2008-06-25 274.458 0 -378
2008-06-25 2008-06-23 278.428 378 +378 0.00% 105,246
2008-01-28 2008-01-24 243.492 0 -378
2008-01-23 2008-01-21 278.957 378 +378 0.00% 105,446
2008-01-08 2008-01-04 349.093 0 -378
2008-01-07 2008-01-03 340.624 378 +378 0.00% 128,756
2007-10-17 2007-10-15 454.695 0 -756
2007-10-15 2007-10-11 462.635 756 +756 0.00% 349,752
2007-07-10 2007-07-06 264.665 0 -1,889
2007-07-09 2007-07-05 269.958 1,889 +1,889 0.00% 509,951
2007-06-26 2007-06-22 275.252 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