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: MING HON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 92.800 0 +0
2025-10-13 2025-10-09 95.350 0 +0
2025-10-10 2025-10-08 90.100 0 +0
2025-10-09 2025-10-06 89.300 0 +0
2025-10-08 2025-10-03 83.900 0 +0
2025-10-06 2025-10-02 85.000 0 +0
2025-10-03 2025-09-30 82.050 0 +0
2025-10-02 2025-09-29 79.550 0 +0
2025-09-30 2025-09-26 78.850 0 +0
2025-09-29 2025-09-25 81.450 0 +0
2025-09-26 2025-09-24 83.900 0 +0
2025-09-25 2025-09-23 79.000 0 +0
2025-09-24 2025-09-22 79.250 0 +0
2025-09-23 2025-09-19 76.950 0 +0
2025-09-22 2025-09-18 76.450 0 +0
2025-09-19 2025-09-17 71.250 0 +0
2025-09-18 2025-09-16 71.700 0 +0
2025-09-17 2025-09-15 70.250 0 +0
2025-09-16 2025-09-12 70.950 0 +0
2025-09-15 2025-09-11 71.000 0 +0
2025-09-12 2025-09-10 68.850 0 +0
2025-09-11 2025-09-09 68.500 0 +0
2025-09-10 2025-09-08 68.300 0 +0
2025-09-09 2025-09-05 67.950 0 +0
2025-09-08 2025-09-04 67.050 0 +0
2025-09-05 2025-09-03 67.500 0 +0
2025-09-04 2025-09-02 68.050 0 +0
2025-09-03 2025-09-01 71.000 0 +0
2025-09-02 2025-08-29 70.500 0 +0
2025-09-01 2025-08-28 72.700 0 +0
2025-08-29 2025-08-27 70.000 0 +0
2025-08-28 2025-08-26 72.700 0 +0
2025-08-27 2025-08-25 75.000 0 +0
2025-08-26 2025-08-22 69.700 0 +0
2025-08-25 2025-08-21 66.050 0 +0
2025-08-22 2025-08-20 66.550 0 +0
2025-08-21 2025-08-19 66.700 0 +0
2025-08-20 2025-08-18 70.100 0 +0
2025-08-19 2025-08-15 71.750 0 +0
2025-08-18 2025-08-14 69.900 0 +0
2025-08-15 2025-08-13 71.800 0 +0
2025-08-14 2025-08-12 70.350 0 +0
2025-08-13 2025-08-11 70.200 0 +0
2025-08-12 2025-08-08 69.261 0 +0
2025-08-11 2025-08-07 69.713 0 +0
2025-08-08 2025-08-06 67.906 0 +0
2025-08-07 2025-08-05 67.856 0 +0
2025-08-06 2025-08-04 67.805 0 +0
2025-08-05 2025-08-01 65.447 0 +0
2025-08-04 2025-07-31 67.153 0 +0
2025-08-01 2025-07-30 67.103 0 +0
2025-07-31 2025-07-29 69.612 0 +0
2025-07-30 2025-07-28 69.110 0 +0
2025-07-29 2025-07-25 70.867 0 +0
2025-07-28 2025-07-24 70.466 0 +0
2025-07-25 2025-07-23 63.439 0 +0
2025-07-24 2025-07-22 61.431 0 +0
2025-07-23 2025-07-21 63.439 0 +0
2025-07-22 2025-07-18 62.485 0 +0
2025-07-21 2025-07-17 62.837 0 +0
2025-07-18 2025-07-16 61.532 0 +0
2025-07-17 2025-07-15 62.134 0 +0
2025-07-16 2025-07-14 60.829 0 +0
2025-07-15 2025-07-11 60.578 0 +0
2025-07-14 2025-07-10 58.972 0 +0
2025-07-11 2025-07-09 58.922 0 +0
2025-07-10 2025-07-08 59.324 0 +0
2025-07-09 2025-07-07 58.219 0 +0
2025-07-08 2025-07-04 59.022 0 +0
2025-07-07 2025-07-03 57.717 0 +0
2025-07-04 2025-07-02 57.467 0 +0
2025-07-03 2025-06-30 57.768 0 +0
2025-07-02 2025-06-27 58.069 0 +0
2025-06-30 2025-06-26 56.262 0 +0
2025-06-27 2025-06-25 56.563 0 +0
2025-06-26 2025-06-24 55.710 0 +0
2025-06-25 2025-06-23 55.057 0 +0
2025-06-24 2025-06-20 53.251 0 +0
2025-06-23 2025-06-19 52.548 0 +0
2025-06-20 2025-06-18 53.251 0 +0
2025-06-19 2025-06-17 54.405 0 +0
2025-06-18 2025-06-16 54.756 0 +0
2025-06-17 2025-06-13 54.556 0 +0
2025-06-16 2025-06-12 54.556 0 +0
2025-06-13 2025-06-11 55.911 0 +0
2025-06-12 2025-06-10 57.617 0 +0
2025-06-11 2025-06-09 57.216 0 +0
2025-06-10 2025-06-06 55.459 0 +0
2025-06-09 2025-06-05 55.810 0 +0
2025-06-06 2025-06-04 54.556 0 +0
2025-06-05 2025-06-03 54.656 0 +0
2025-06-04 2025-06-02 53.753 0 +0
2025-06-03 2025-05-30 53.100 0 +0
2025-06-02 2025-05-29 54.054 0 +0
2025-05-30 2025-05-28 53.150 0 +0
2025-05-29 2025-05-27 52.548 0 +0
2025-05-28 2025-05-26 53.251 0 +0
2025-05-27 2025-05-23 52.598 0 +0
2025-05-26 2025-05-22 53.502 0 +0
2025-05-23 2025-05-21 54.204 0 +0
2025-05-22 2025-05-20 54.003 0 +0
2025-05-21 2025-05-19 53.602 0 +0
2025-05-20 2025-05-16 56.061 0 +0
2025-05-19 2025-05-15 56.764 0 +0
2025-05-16 2025-05-14 56.764 0 +0
2025-05-15 2025-05-13 55.911 0 +0
2025-05-14 2025-05-12 56.234 0 +0
2025-05-13 2025-05-09 54.114 0 +0
2025-05-12 2025-05-08 53.811 0 +0
2025-05-09 2025-05-07 53.205 0 +0
2025-05-08 2025-05-06 53.760 0 +0
2025-05-07 2025-05-02 53.912 0 +0
2025-05-06 2025-04-30 52.700 0 +0
2025-05-02 2025-04-29 52.347 0 +0
2025-04-30 2025-04-28 51.640 0 +0
2025-04-29 2025-04-25 50.883 0 +0
2025-04-28 2025-04-24 50.378 0 +0
2025-04-25 2025-04-23 50.378 0 +0
2025-04-24 2025-04-22 49.318 0 +0
2025-04-23 2025-04-17 49.116 0 +0
2025-04-22 2025-04-16 49.419 0 +0
2025-04-17 2025-04-15 50.479 0 +0
2025-04-16 2025-04-14 51.489 0 +0
2025-04-15 2025-04-11 50.075 0 +0
2025-04-14 2025-04-10 48.460 0 +0
2025-04-11 2025-04-09 48.107 0 +0
2025-04-10 2025-04-08 47.047 0 +0
2025-04-09 2025-04-07 44.725 0 +0
2025-04-08 2025-04-03 54.164 0 +0
2025-04-07 2025-04-02 55.779 0 +0
2025-04-03 2025-04-01 56.133 0 +0
2025-04-02 2025-03-31 54.871 0 +0
2025-04-01 2025-03-28 57.395 0 +0
2025-03-31 2025-03-27 58.707 0 +0
2025-03-28 2025-03-26 58.556 0 +0
2025-03-27 2025-03-25 58.657 0 +0
2025-03-26 2025-03-24 60.121 0 +0
2025-03-25 2025-03-21 59.818 0 +0
2025-03-24 2025-03-20 60.979 0 +0
2025-03-21 2025-03-19 60.575 0 +0
2025-03-20 2025-03-18 60.272 0 +0
2025-03-19 2025-03-17 58.909 0 +0
2025-03-18 2025-03-14 57.698 0 +0
2025-03-17 2025-03-13 56.486 0 +0
2025-03-14 2025-03-12 57.193 0 +0
2025-03-13 2025-03-11 58.808 0 +0
2025-03-12 2025-03-10 59.464 0 +0
2025-03-11 2025-03-07 58.707 0 +0
2025-03-10 2025-03-06 59.363 0 +0
2025-03-07 2025-03-05 60.070 0 +0
2025-03-06 2025-03-04 58.051 0 +0
2025-03-05 2025-03-03 58.455 0 +0
2025-03-04 2025-02-28 61.181 0 +0
2025-03-03 2025-02-27 65.572 0 +0
2025-02-28 2025-02-26 64.664 0 +0
2025-02-27 2025-02-25 77.536 0 +0
2025-02-26 2025-02-24 76.425 0 +0
2025-02-25 2025-02-21 77.889 0 +0
2025-02-24 2025-02-20 71.832 0 +0
2025-02-21 2025-02-19 72.286 0 +0
2025-02-20 2025-02-18 70.469 0 +0
2025-02-19 2025-02-17 71.277 0 +0
2025-02-18 2025-02-14 70.267 0 +0
2025-02-17 2025-02-13 69.914 0 +0
2025-02-14 2025-02-12 70.267 0 +0
2025-02-13 2025-02-11 71.680 0 +0
2025-02-12 2025-02-10 75.466 0 +0
2025-02-11 2025-02-07 74.709 0 +0
2025-02-10 2025-02-06 73.851 0 +0
2025-02-07 2025-02-05 73.094 0 +0
2025-02-06 2025-02-04 74.558 0 +0
2025-02-05 2025-02-03 74.053 0 +0
2025-02-04 2025-01-28 71.731 0 +0
2025-02-03 2025-01-24 74.608 0 +0
2025-01-27 2025-01-23 75.870 0 +0
2025-01-24 2025-01-22 75.264 0 +0
2025-01-23 2025-01-21 77.435 0 +0
2025-01-22 2025-01-20 77.384 0 +0
2025-01-21 2025-01-17 77.334 0 +0
2025-01-20 2025-01-16 74.911 0 +0
2025-01-17 2025-01-15 73.043 0 +0
2025-01-16 2025-01-14 74.911 0 +0
2025-01-15 2025-01-13 74.810 0 +0
2025-01-14 2025-01-10 77.990 0 +0
2025-01-13 2025-01-09 79.353 0 +0
2025-01-10 2025-01-08 79.606 0 +0
2025-01-09 2025-01-07 77.687 0 +0
2025-01-08 2025-01-06 73.952 0 +0
2025-01-07 2025-01-03 74.002 0 +0
2025-01-06 2025-01-02 75.315 0 +0
2025-01-03 2024-12-31 75.618 0 +0
2025-01-02 2024-12-27 76.678 0 +0
2024-12-30 2024-12-24 77.586 0 +0
2024-12-27 2024-12-20 76.425 0 +0
2024-12-23 2024-12-19 77.132 0 +0
2024-12-20 2024-12-18 77.738 0 +0
2024-12-19 2024-12-17 76.678 0 +0
2024-12-18 2024-12-16 76.981 0 +0
2024-12-17 2024-12-13 79.505 0 +0
2024-12-16 2024-12-12 80.413 0 +0
2024-12-13 2024-12-11 79.656 0 +0
2024-12-12 2024-12-10 79.404 0 +0
2024-12-11 2024-12-09 81.625 0 +0
2024-12-10 2024-12-06 80.363 0 +0
2024-12-09 2024-12-05 80.060 0 +0
2024-12-06 2024-12-04 77.284 0 +0
2024-12-05 2024-12-03 78.142 0 +0
2024-12-04 2024-12-02 76.526 0 +0
2024-12-03 2024-11-29 77.990 0 +0
2024-12-02 2024-11-28 76.123 0 +0
2024-11-29 2024-11-27 77.738 0 +0
2024-11-28 2024-11-26 73.700 0 +0
2024-11-27 2024-11-25 71.983 0 +0
2024-11-26 2024-11-22 73.498 0 +0
2024-11-25 2024-11-21 75.113 0 +0
2024-11-22 2024-11-20 75.921 0 +0
2024-11-21 2024-11-19 75.971 0 +0
2024-11-20 2024-11-18 75.820 0 +0
2024-11-19 2024-11-15 75.315 0 +0
2024-11-18 2024-11-14 75.214 0 +0
2024-11-15 2024-11-13 76.123 0 +0
2024-11-14 2024-11-12 74.861 0 +0
2024-11-13 2024-11-11 80.666 0 +0
2024-11-12 2024-11-08 84.048 0 +0
2024-11-11 2024-11-07 85.512 0 +0
2024-11-08 2024-11-06 85.714 0 +0
2024-11-07 2024-11-05 86.875 0 +0
2024-11-06 2024-11-04 85.865 0 +0
2024-11-05 2024-11-01 84.553 0 +0
2024-11-04 2024-10-31 85.663 0 +0
2024-11-01 2024-10-30 87.834 0 +0
2024-10-31 2024-10-29 88.995 0 +0
2024-10-30 2024-10-28 89.146 0 +0
2024-10-29 2024-10-25 89.550 0 +0
2024-10-28 2024-10-24 90.156 0 +0
2024-10-25 2024-10-23 90.913 0 +0
2024-10-24 2024-10-22 91.064 0 +0
2024-10-23 2024-10-21 91.317 0 +0
2024-10-22 2024-10-18 94.396 0 +0
2024-10-21 2024-10-17 90.105 0 +0
2024-10-18 2024-10-16 91.115 0 +0
2024-10-17 2024-10-15 93.084 0 +0
2024-10-16 2024-10-14 92.629 0 +0
2024-10-15 2024-10-10 93.689 0 +0
2024-10-14 2024-10-09 94.699 0 +0
2024-10-10 2024-10-08 97.374 0 +0
2024-10-09 2024-10-07 104.290 0 +0
2024-10-08 2024-10-04 100.958 0 +0
2024-10-07 2024-10-03 99.696 0 +0
2024-10-04 2024-10-02 98.737 0 +0
2024-10-03 2024-09-30 95.910 0 +0
2024-10-02 2024-09-27 93.336 0 +0
2024-09-30 2024-09-26 87.531 0 +0
2024-09-27 2024-09-25 83.896 0 +0
2024-09-26 2024-09-24 83.896 0 +0
2024-09-25 2024-09-23 82.483 0 +0
2024-09-24 2024-09-20 80.817 0 +0
2024-09-23 2024-09-19 79.757 0 +0
2024-09-20 2024-09-17 79.151 0 +0
2024-09-19 2024-09-16 79.101 0 +0
2024-09-17 2024-09-13 79.252 0 +0
2024-09-16 2024-09-12 80.060 0 +0
2024-09-13 2024-09-11 78.293 0 +0
2024-09-12 2024-09-10 79.101 0 +0
2024-09-11 2024-09-09 79.555 0 +0
2024-09-10 2024-09-05 86.774 0 +0
2024-09-09 2024-09-04 86.673 0 +0
2024-09-05 2024-09-03 90.105 0 +0
2024-09-04 2024-09-02 91.822 0 +0
2024-09-03 2024-08-30 88.641 0 +0
2024-09-02 2024-08-29 87.682 0 +0
2024-08-30 2024-08-28 88.036 0 +0
2024-08-29 2024-08-27 87.581 0 +0
2024-08-28 2024-08-26 87.430 0 +0
2024-08-27 2024-08-23 87.884 0 +0
2024-08-26 2024-08-22 90.004 0 +0
2024-08-23 2024-08-21 87.783 0 +0
2024-08-22 2024-08-20 88.490 0 +0
2024-08-21 2024-08-19 86.117 0 +0
2024-08-20 2024-08-16 86.471 0 +0
2024-08-19 2024-08-15 83.291 0 +0
2024-08-16 2024-08-14 79.555 0 +0
2024-08-15 2024-08-13 77.586 0 +0
2024-08-14 2024-08-12 75.517 0 +0
2024-08-13 2024-08-09 74.660 0 +0
2024-08-12 2024-08-08 74.305 0 +0
2024-08-09 2024-08-07 75.827 0 +0
2024-08-08 2024-08-06 75.168 0 +0
2024-08-07 2024-08-05 74.204 0 +0
2024-08-06 2024-08-02 79.124 0 +0
2024-08-05 2024-08-01 81.153 0 +0
2024-08-02 2024-07-31 82.674 0 +0
2024-08-01 2024-07-30 80.138 0 +0
2024-07-31 2024-07-29 82.268 0 +0
2024-07-30 2024-07-26 81.000 0 +0
2024-07-29 2024-07-25 79.834 0 +0
2024-07-26 2024-07-24 89.268 0 +0
2024-07-25 2024-07-23 116.150 0 +0
2024-07-24 2024-07-22 115.744 0 +0
2024-07-23 2024-07-19 116.048 0 +0
2024-07-22 2024-07-18 118.483 0 +0
2024-07-19 2024-07-17 116.048 0 +0
2024-07-18 2024-07-16 117.773 0 +0
2024-07-17 2024-07-15 116.150 0 +0
2024-07-16 2024-07-12 110.266 0 +0
2024-07-15 2024-07-11 111.382 0 +0
2024-07-12 2024-07-10 107.933 0 +0
2024-07-11 2024-07-09 109.556 0 +0
2024-07-10 2024-07-08 108.237 0 +0
2024-07-09 2024-07-05 107.426 0 +0
2024-07-08 2024-07-04 109.556 0 +0
2024-07-05 2024-07-03 109.657 0 +0
2024-07-04 2024-07-02 111.889 0 +0
2024-07-03 2024-06-28 110.469 0 +0
2024-07-02 2024-06-27 110.976 0 +0
2024-06-28 2024-06-26 104.890 0 +0
2024-06-27 2024-06-25 99.158 0 +0
2024-06-26 2024-06-24 99.057 0 +0
2024-06-25 2024-06-21 98.245 0 +0
2024-06-24 2024-06-20 101.136 0 +0
2024-06-21 2024-06-19 99.006 0 +0
2024-06-20 2024-06-18 101.187 0 +0
2024-06-19 2024-06-17 100.528 0 +0
2024-06-18 2024-06-14 102.455 0 +0
2024-06-17 2024-06-13 101.441 0 +0
2024-06-14 2024-06-12 98.245 0 +0
2024-06-13 2024-06-11 100.274 0 +0
2024-06-12 2024-06-07 95.659 0 +0
2024-06-11 2024-06-06 102.151 0 +0
2024-06-07 2024-06-05 98.955 0 +0
2024-06-06 2024-06-04 98.397 0 +0
2024-06-05 2024-06-03 99.310 0 +0
2024-06-04 2024-05-31 94.593 0 +0
2024-06-03 2024-05-30 100.122 0 +0
2024-05-31 2024-05-29 99.260 0 +0
2024-05-30 2024-05-28 100.528 0 +0
2024-05-29 2024-05-27 98.499 0 +0
2024-05-28 2024-05-24 94.543 0 +0
2024-05-27 2024-05-23 96.064 0 +0
2024-05-24 2024-05-22 93.123 0 +0
2024-05-23 2024-05-21 94.238 0 +0
2024-05-22 2024-05-20 96.673 0 +0
2024-05-21 2024-05-17 95.861 0 +0
2024-05-20 2024-05-16 98.905 0 +0
2024-05-17 2024-05-14 99.564 0 +0
2024-05-16 2024-05-13 98.550 0 +0
2024-05-14 2024-05-10 100.209 0 +0
2024-05-13 2024-05-09 103.277 0 +0
2024-05-10 2024-05-08 106.549 0 +0
2024-05-09 2024-05-07 107.469 0 +0
2024-05-08 2024-05-06 106.856 0 +0
2024-05-07 2024-05-03 105.629 0 +0
2024-05-06 2024-05-02 103.993 0 +0
2024-05-03 2024-04-30 100.618 0 +0
2024-05-02 2024-04-29 101.232 0 +0
2024-04-30 2024-04-26 104.197 0 +0
2024-04-29 2024-04-25 97.602 0 +0
2024-04-26 2024-04-24 104.606 0 +0
2024-04-25 2024-04-23 97.806 0 +0
2024-04-24 2024-04-22 97.500 0 +0
2024-04-23 2024-04-19 98.215 0 +0
2024-04-22 2024-04-18 105.833 0 +0
2024-04-19 2024-04-17 103.277 0 +0
2024-04-18 2024-04-16 102.357 0 +0
2024-04-17 2024-04-15 108.083 0 +0
2024-04-16 2024-04-12 107.776 0 +0
2024-04-15 2024-04-11 111.457 0 +0
2024-04-12 2024-04-10 111.764 0 +0
2024-04-11 2024-04-09 115.445 0 +0
2024-04-10 2024-04-08 109.310 0 +0
2024-04-09 2024-04-05 103.379 0 +0
2024-04-08 2024-04-03 104.913 0 +0
2024-04-05 2024-04-02 102.255 0 +0
2024-04-03 2024-03-28 100.618 0 +0
2024-04-02 2024-03-27 100.056 0 +0
2024-03-28 2024-03-26 101.232 0 +0
2024-03-27 2024-03-25 102.152 0 +0
2024-03-26 2024-03-22 102.101 0 +0
2024-03-25 2024-03-21 103.379 0 +0
2024-03-22 2024-03-20 101.181 0 +0
2024-03-21 2024-03-19 98.573 0 +0
2024-03-20 2024-03-18 101.539 0 +0
2024-03-19 2024-03-15 101.948 0 +0
2024-03-18 2024-03-14 102.255 0 +0
2024-03-15 2024-03-13 107.879 0 +0
2024-03-14 2024-03-12 110.742 0 +0
2024-03-13 2024-03-11 101.232 0 +0
2024-03-12 2024-03-08 99.033 0 +0
2024-03-11 2024-03-07 98.113 0 +0
2024-03-08 2024-03-06 95.915 0 +0
2024-03-07 2024-03-05 97.397 0 +0
2024-03-06 2024-03-04 97.704 0 +0
2024-03-05 2024-03-01 100.005 0 +0
2024-03-04 2024-02-29 98.113 0 +0
2024-03-01 2024-02-28 94.023 0 +0
2024-02-29 2024-02-27 92.029 0 +0
2024-02-28 2024-02-26 93.409 0 +0
2024-02-27 2024-02-23 96.733 0 +0
2024-02-26 2024-02-22 93.409 0 +0
2024-02-23 2024-02-21 90.188 0 +0
2024-02-22 2024-02-20 90.853 0 +0
2024-02-21 2024-02-19 91.569 0 +0
2024-02-20 2024-02-16 90.802 0 +0
2024-02-19 2024-02-15 91.927 0 +0
2024-02-16 2024-02-14 87.428 0 +0
2024-02-15 2024-02-09 87.632 0 +0
2024-02-14 2024-02-07 89.115 0 +0
2024-02-08 2024-02-06 89.677 0 +0
2024-02-07 2024-02-05 88.092 0 +0
2024-02-06 2024-02-02 87.172 0 +0
2024-02-05 2024-02-01 82.161 0 +0
2024-02-02 2024-01-31 77.304 0 +0
2024-02-01 2024-01-30 77.202 0 +0
2024-01-31 2024-01-29 78.429 0 +0
2024-01-30 2024-01-26 77.662 0 +0
2024-01-29 2024-01-25 80.577 0 +0
2024-01-26 2024-01-24 80.628 0 +0
2024-01-25 2024-01-23 76.077 0 +0
2024-01-24 2024-01-22 74.748 0 +0
2024-01-23 2024-01-19 73.725 0 +0
2024-01-22 2024-01-18 72.959 0 +0
2024-01-19 2024-01-17 71.578 0 +0
2024-01-18 2024-01-16 74.441 0 +0
2024-01-17 2024-01-15 75.515 0 +0
2024-01-16 2024-01-12 73.777 0 +0
2024-01-15 2024-01-11 72.089 0 +0
2024-01-12 2024-01-10 73.163 0 +0
2024-01-11 2024-01-09 71.374 0 +0
2024-01-10 2024-01-08 72.089 0 +0
2024-01-09 2024-01-05 71.271 0 +0
2024-01-08 2024-01-04 71.834 0 +0
2024-01-05 2024-01-03 73.316 0 +0
2024-01-04 2024-01-02 75.208 0 +0
2024-01-03 2023-12-29 76.180 0 +0
2024-01-02 2023-12-28 76.231 0 +0
2023-12-29 2023-12-27 75.668 0 +0
2023-12-28 2023-12-22 75.822 0 +0
2023-12-27 2023-12-21 77.100 0 +0
2023-12-22 2023-12-20 77.918 0 +0
2023-12-21 2023-12-19 77.662 0 +0
2023-12-20 2023-12-18 77.713 0 +0
2023-12-19 2023-12-15 80.883 0 +0
2023-12-18 2023-12-14 79.401 0 +0
2023-12-15 2023-12-13 79.810 0 +0
2023-12-14 2023-12-12 79.094 0 +0
2023-12-13 2023-12-11 79.861 0 +0
2023-12-12 2023-12-08 77.100 0 +0
2023-12-11 2023-12-07 77.202 0 +0
2023-12-08 2023-12-06 79.912 0 +0
2023-12-07 2023-12-05 79.247 0 +0
2023-12-06 2023-12-04 80.270 0 +0
2023-12-05 2023-12-01 80.832 0 +0
2023-12-04 2023-11-30 81.650 0 +0
2023-12-01 2023-11-29 81.957 0 +0
2023-11-30 2023-11-28 80.423 0 +0
2023-11-29 2023-11-27 80.781 0 +0
2023-11-28 2023-11-24 78.838 0 +0
2023-11-27 2023-11-23 79.912 0 +0
2023-11-24 2023-11-22 79.247 0 +0
2023-11-23 2023-11-21 79.401 0 +0
2023-11-22 2023-11-20 75.822 0 +0
2023-11-21 2023-11-17 73.419 0 +0
2023-11-20 2023-11-16 71.987 0 +0
2023-11-17 2023-11-15 73.265 0 +0
2023-11-16 2023-11-14 71.936 0 +0
2023-11-15 2023-11-13 71.374 0 +0
2023-11-14 2023-11-10 68.613 0 +0
2023-11-13 2023-11-09 69.942 0 +0
2023-11-10 2023-11-08 70.504 0 +0
2023-11-09 2023-11-07 71.067 0 +0
2023-11-08 2023-11-06 71.732 0 +0
2023-11-07 2023-11-03 71.578 0 +0
2023-11-06 2023-11-02 68.817 0 +0
2023-11-03 2023-11-01 67.641 0 +0
2023-11-02 2023-10-31 67.488 0 +0
2023-11-01 2023-10-30 70.811 0 +0
2023-10-31 2023-10-27 67.130 0 +0
2023-10-30 2023-10-26 69.022 0 +0
2023-10-27 2023-10-25 70.453 0 +0
2023-10-26 2023-10-24 69.277 0 +0
2023-10-25 2023-10-20 73.930 0 +0
2023-10-24 2023-10-19 73.879 0 +0
2023-10-20 2023-10-18 73.828 0 +0
2023-10-19 2023-10-17 74.646 0 +0
2023-10-18 2023-10-16 73.930 0 +0
2023-10-17 2023-10-13 73.265 0 +0
2023-10-16 2023-10-12 74.595 0 +0
2023-10-13 2023-10-11 74.032 0 +0
2023-10-12 2023-10-10 71.629 0 +0
2023-10-11 2023-10-09 72.652 0 +0
2023-10-10 2023-10-06 72.601 0 +0
2023-10-09 2023-10-05 72.089 0 +0
2023-10-06 2023-10-04 71.629 0 +0
2023-10-05 2023-10-03 72.089 0 +0
2023-10-04 2023-09-29 71.680 0 +0
2023-10-03 2023-09-28 69.993 0 +0
2023-09-29 2023-09-27 70.556 0 +0
2023-09-28 2023-09-26 70.556 0 +0
2023-09-27 2023-09-25 70.913 0 +0
2023-09-26 2023-09-22 70.760 0 +0
2023-09-25 2023-09-21 68.357 0 +0
2023-09-22 2023-09-20 70.198 0 +0
2023-09-21 2023-09-19 71.885 0 +0
2023-09-20 2023-09-18 72.805 0 -4,401
2023-09-11 2023-09-06 79.605 4,401 -782 0.00% 350,342
2023-08-14 2023-08-10 79.928 5,183 +41 0.00% 414,268
2023-07-20 2023-07-18 84.824 5,142 -1,359 0.00% 436,165
2023-06-15 2023-06-13 86.370 6,501 -97 0.00% 561,491
2023-06-06 2023-06-02 73.126 6,598 -194 0.00% 482,485
2023-05-31 2023-05-29 69.106 6,792 -291 0.00% 469,370
2023-05-24 2023-05-22 67.045 7,083 -291 0.00% 474,879
2023-05-12 2023-05-10 65.676 7,374 +228 0.00% 484,295
2023-04-28 2023-04-26 65.676 7,146 +282 0.00% 469,321
2023-01-31 2023-01-27 70.356 6,864 -188 0.00% 482,922
2023-01-17 2023-01-13 68.707 7,052 -282 0.00% 484,524
2022-08-12 2022-08-10 70.724 7,334 +143 0.00% 518,689
2022-06-15 2022-06-13 72.459 7,191 +277 0.00% 521,056
2022-05-26 2022-05-24 74.900 6,914 +276 0.00% 517,859
2022-05-12 2022-05-10 91.258 6,638 +441 0.00% 605,768
2022-05-11 2022-05-06 90.619 6,197 +1,205 0.00% 561,564
2022-04-01 2022-03-30 95.440 4,992 -172 0.00% 476,437
2022-03-18 2022-03-16 91.722 5,164 -173 0.00% 473,654
2022-03-17 2022-03-15 85.507 5,337 +173 0.00% 456,350
2022-03-15 2022-03-11 91.432 5,164 -173 0.00% 472,155
2022-03-14 2022-03-10 89.515 5,337 -172 0.00% 477,742
2022-03-11 2022-03-09 87.017 5,509 +258 0.00% 479,378
2022-03-09 2022-03-07 86.494 5,251 +345 0.00% 454,182
2022-03-02 2022-02-28 99.216 4,906 +1,119 0.00% 486,753
2022-02-28 2022-02-24 99.506 3,787 -172 0.00% 376,830
2022-01-10 2022-01-06 97.357 3,959 +172 0.00% 385,436
2022-01-06 2022-01-04 97.996 3,787 -172 0.00% 371,111
2021-11-26 2021-11-24 94.743 3,959 +172 0.00% 375,088
2021-11-25 2021-11-23 97.125 3,787 +172 0.00% 367,811
2021-10-18 2021-10-12 93.175 3,615 +86 0.00% 336,826
2021-08-12 2021-08-10 120.153 3,529 +45 0.00% 424,021
2021-08-04 2021-08-02 119.212 3,484 -425 0.00% 415,335
2021-08-03 2021-07-30 117.682 3,909 +595 0.00% 460,019
2021-08-02 2021-07-29 119.683 3,314 +935 0.00% 396,628
2021-07-30 2021-07-28 117.800 2,379 -1,105 0.00% 280,246
2021-07-29 2021-07-27 117.800 3,484 +935 0.00% 410,414
2021-07-28 2021-07-26 119.918 2,549 -255 0.00% 305,671
2021-07-21 2021-07-19 120.036 2,804 +935 0.00% 336,580
2021-07-05 2021-06-30 123.802 1,869 -935 0.00% 231,385
2021-06-18 2021-06-16 115.328 2,804 +935 0.00% 323,381
2021-05-21 2021-05-18 120.389 1,869 -850 0.00% 225,007
2021-05-14 2021-05-12 123.260 2,719 +850 0.00% 335,144
2021-05-13 2021-05-11 131.061 1,869 +36 0.00% 244,953
2021-05-05 2021-05-03 139.343 1,833 +167 0.00% 255,415
2021-05-04 2021-04-30 141.383 1,666 +1,249 0.00% 235,544
2021-04-23 2021-04-21 142.583 417 -83 0.00% 59,457
2021-03-12 2021-03-10 114.799 500 -1,083 0.00% 57,399
2021-03-11 2021-03-09 110.538 1,583 +83 0.00% 174,981
2021-03-10 2021-03-08 111.498 1,500 +1,000 0.00% 167,247
2021-03-09 2021-03-05 116.419 500 +83 0.00% 58,209
2021-03-08 2021-03-04 116.359 417 +250 0.00% 48,522
2021-03-04 2021-03-02 124.460 167 +167 0.00% 20,785
2021-01-14 2021-01-12 116.239 0 -917
2021-01-13 2021-01-11 113.778 917 +917 0.00% 104,335
2020-11-13 2020-11-11 99.256 0 -1,083
2020-11-12 2020-11-10 95.895 1,083 +1,083 0.00% 103,855
2020-09-24 2020-09-22 101.896 0 -1,083
2020-08-24 2020-08-20 101.956 1,083 +1,083 0.00% 110,419
2020-08-10 2020-08-06 113.107 0 -413
2020-08-07 2020-08-05 111.051 413 +413 0.00% 45,864
2020-07-08 2020-07-06 107.180 0 -827
2020-05-14 2020-05-12 99.091 827 +8 0.00% 81,948
2020-04-23 2020-04-21 96.162 819 +819 0.00% 78,757
2020-04-21 2020-04-17 102.630 0 -819
2020-04-03 2020-04-01 89.817 819 -984 0.00% 73,560
2020-02-24 2020-02-20 120.264 1,803 +82 0.00% 216,836
2020-02-21 2020-02-19 122.400 1,721 +82 0.00% 210,650
2020-02-20 2020-02-18 122.155 1,639 +983 0.00% 200,213
2020-02-13 2020-02-11 134.359 656 -819 0.00% 88,139
2020-02-12 2020-02-10 131.552 1,475 +819 0.00% 194,039
2020-02-11 2020-02-07 135.213 656 -819 0.00% 88,700
2020-02-03 2020-01-30 127.769 1,475 +819 0.00% 188,459
2019-12-16 2019-12-12 134.359 656 -82 0.00% 88,139
2019-09-30 2019-09-26 118.189 738 -819 0.00% 87,224
2019-09-27 2019-09-25 115.444 1,557 +819 0.00% 179,746
2019-09-09 2019-09-05 119.776 738 -819 0.00% 88,395
2019-08-15 2019-08-13 107.919 1,557 +23 0.00% 168,030
2019-05-17 2019-05-15 102.904 1,534 -1,131 0.00% 157,854
2019-05-16 2019-05-14 100.489 2,665 +1,131 0.00% 267,803
2019-05-14 2019-05-09 108.867 1,534 +24 0.00% 167,002
2019-05-08 2019-05-06 107.357 1,510 +795 0.00% 162,108
2019-04-29 2019-04-25 118.747 715 -795 0.00% 84,904
2018-12-14 2018-12-12 94.582 1,510 -238 0.00% 142,819
2018-12-12 2018-12-10 91.561 1,748 +238 0.00% 160,049
2018-11-13 2018-11-09 94.330 1,510 -1,589 0.00% 142,439
2018-11-09 2018-11-07 96.910 3,099 +1,589 0.00% 300,325
2018-08-09 2018-08-07 120.323 1,510 +21 0.00% 181,688
2018-06-08 2018-06-06 137.804 1,489 -78 0.00% 205,190
2018-05-16 2018-05-14 136.018 1,567 -157 0.00% 213,140
2018-05-10 2018-05-08 132.077 1,724 +22 0.00% 227,701
2018-05-09 2018-05-07 129.234 1,702 +77 0.00% 219,956
2018-05-08 2018-05-04 132.465 1,625 +155 0.00% 215,255
2018-05-03 2018-04-30 139.572 1,470 -387 0.00% 205,172
2018-05-02 2018-04-27 136.988 1,857 +387 0.00% 254,386
2018-04-03 2018-03-28 144.742 1,470 +774 0.00% 212,770
2018-03-05 2018-03-01 153.530 696 -774 0.00% 106,857
2018-02-28 2018-02-26 147.585 1,470 +774 0.00% 216,950
2018-02-27 2018-02-23 148.490 696 -774 0.00% 103,349
2018-02-13 2018-02-09 132.594 1,470 +387 0.00% 194,913
2018-02-09 2018-02-07 131.560 1,083 -387 0.00% 142,479
2018-02-08 2018-02-06 130.526 1,470 +387 0.00% 191,873
2018-02-01 2018-01-30 135.308 1,083 +309 0.00% 146,538
2018-01-31 2018-01-29 138.926 774 +774 0.00% 107,529
2017-11-10 2017-11-08 150.557 0 -774
2017-11-09 2017-11-07 149.653 774 +774 0.00% 115,831
2017-10-16 2017-10-12 150.428 0 -774
2017-09-15 2017-09-13 145.905 774 -387 0.00% 112,930
2017-09-14 2017-09-12 143.062 1,161 +155 0.00% 166,095
2017-09-11 2017-09-07 140.219 1,006 +232 0.00% 141,060
2017-08-10 2017-08-08 134.598 774 +9 0.00% 104,178
2017-07-28 2017-07-26 139.306 765 +765 0.00% 106,569
2017-02-21 2017-02-17 133.839 0 -606
2016-11-01 2016-10-28 100.643 606 -758 0.00% 60,990
2016-08-15 2016-08-11 81.584 1,364 +18 0.00% 111,280
2016-05-12 2016-05-10 72.685 1,346 +10 0.00% 97,834
2015-11-16 2015-11-12 88.381 1,336 -148 0.00% 118,076
2015-08-24 2015-08-20 84.069 1,484 +148 0.00% 124,759
2015-08-17 2015-08-13 95.063 1,336 +19 0.00% 127,004
2015-07-31 2015-07-29 96.088 1,317 +146 0.00% 126,548
2015-07-02 2015-06-29 101.487 1,171 +366 0.00% 118,842
2015-06-30 2015-06-26 107.775 805 +147 0.00% 86,759
2015-06-25 2015-06-23 109.210 658 +146 0.00% 71,860
2015-05-14 2015-05-12 119.005 512 +8 0.00% 60,930
2015-04-30 2015-04-28 120.670 504 -145 0.00% 60,818
2015-03-09 2015-03-05 109.637 649 +145 0.00% 71,154
2015-03-06 2015-03-04 115.743 504 -289 0.00% 58,335
2015-02-05 2015-02-03 100.339 793 +144 0.00% 79,569
2015-01-23 2015-01-21 101.033 649 +145 0.00% 65,570
2014-11-04 2014-10-31 118.380 504 -865 0.00% 59,664
2014-11-03 2014-10-30 114.425 1,369 -432 0.00% 156,648
2014-10-23 2014-10-21 102.976 1,801 -72 0.00% 185,459
2014-10-16 2014-10-14 98.673 1,873 +72 0.00% 184,815
2014-10-15 2014-10-13 101.449 1,801 +144 0.00% 182,710
2014-10-07 2014-10-03 106.098 1,657 +144 0.00% 175,805
2014-10-03 2014-09-29 106.653 1,513 +72 0.00% 161,366
2014-09-19 2014-09-17 106.376 1,441 +288 0.00% 153,287
2014-09-10 2014-09-05 112.413 1,153 +288 0.00% 129,612
2014-08-18 2014-08-14 114.998 865 +9 0.00% 99,473
2014-07-31 2014-07-29 114.998 856 +713 0.00% 98,438
2014-05-05 2014-04-30 121.519 143 -713 0.00% 17,377
2014-05-02 2014-04-29 117.008 856 +5 0.00% 100,159
2014-03-26 2014-03-24 99.739 851 -284 0.00% 84,878
2014-02-19 2014-02-17 95.369 1,135 -284 0.00% 108,244
2014-02-18 2014-02-14 91.703 1,419 +284 0.00% 130,127
2014-02-14 2014-02-12 96.356 1,135 +284 0.00% 109,364
2014-01-28 2014-01-24 106.224 851 -284 0.00% 90,396
2013-11-14 2013-11-12 88.813 1,135 -142 0.00% 100,803
2013-11-11 2013-11-07 92.690 1,277 +142 0.00% 118,365
2013-11-08 2013-11-06 92.056 1,135 -142 0.00% 104,483
2013-11-07 2013-11-05 95.510 1,277 +142 0.00% 121,966
2013-10-28 2013-10-24 107.352 1,135 -142 0.00% 121,844
2013-10-24 2013-10-22 109.819 1,277 +426 0.00% 140,238
2013-08-19 2013-08-15 117.081 851 +709 0.00% 99,636
2013-08-16 2013-08-13 120.762 142 +1 0.00% 17,148
2013-08-13 2013-08-09 120.974 141 -848 0.00% 17,057
2013-08-12 2013-08-08 116.939 989 +141 0.00% 115,653
2013-08-07 2013-08-05 116.798 848 +707 0.00% 99,044
2013-06-07 2013-06-05 125.788 141 +141 0.00% 17,736
2013-02-06 2013-02-04 141.751 0 -422
2012-10-12 2012-10-10 126.616 422 +211 0.00% 53,432
2012-09-25 2012-09-21 129.103 211 +211 0.00% 27,241
2012-09-14 2012-09-12 130.666 0 -352
2012-09-13 2012-09-11 127.256 352 +352 0.00% 44,794
2011-12-05 2011-12-01 124.744 0 -208
2011-10-31 2011-10-27 133.181 208 -347 0.00% 27,702
2011-10-20 2011-10-18 117.606 555 -138 0.00% 65,271
2011-08-15 2011-08-11 114.705 693 +13 0.00% 79,491
2011-08-09 2011-08-05 109.776 680 -1,359 0.00% 74,647
2011-08-08 2011-08-04 118.457 2,039 +1,359 0.00% 241,535
2011-08-05 2011-08-03 120.738 680 +408 0.00% 82,102
2011-08-02 2011-07-29 125.962 272 +272 0.00% 34,262
2011-08-01 2011-07-28 128.464 0 -340
2011-07-27 2011-07-25 135.012 340 +340 0.00% 45,904
2011-07-26 2011-07-22 135.233 0 -340
2011-07-22 2011-07-20 133.099 340 -340 0.00% 45,254
2011-07-21 2011-07-19 127.875 680 +340 0.00% 86,955
2011-07-15 2011-07-13 138.029 340 -1,359 0.00% 46,930
2011-07-13 2011-07-11 141.781 1,699 +1,359 0.00% 240,886
2011-07-12 2011-07-08 152.744 340 +340 0.00% 51,933
2011-05-17 2011-05-13 172.904 0 -136
2011-04-18 2011-04-14 154.918 136 +4 0.00% 21,069
2011-04-15 2011-04-13 151.196 132 -329 0.00% 19,958
2011-04-14 2011-04-12 153.095 461 +329 0.00% 70,577
2011-04-13 2011-04-11 160.537 132 -329 0.00% 21,191
2011-04-12 2011-04-08 159.778 461 +329 0.00% 73,658
2011-03-11 2011-03-09 146.640 132 -131 0.00% 19,356
2011-03-07 2011-03-03 155.373 263 -66 0.00% 40,863
2011-03-03 2011-03-01 163.119 329 +329 0.00% 53,666
2011-03-02 2011-02-28 156.740 0 -329
2011-03-01 2011-02-25 157.955 329 +329 0.00% 51,967
2011-02-21 2011-02-17 165.093 0 -329
2011-02-18 2011-02-16 162.512 329 +329 0.00% 53,466
2011-02-07 2011-01-31 141.324 0 -329
2011-02-01 2011-01-28 144.742 329 +329 0.00% 47,620
2011-01-31 2011-01-27 143.527 0 -329
2011-01-26 2011-01-24 142.236 329 -329 0.00% 46,796
2011-01-25 2011-01-21 144.362 658 +658 0.00% 94,990
2011-01-21 2011-01-19 156.436 0 -329
2011-01-20 2011-01-18 160.537 329 +329 0.00% 52,817
2011-01-13 2011-01-11 148.615 0 -329
2011-01-10 2011-01-06 148.766 329 +329 0.00% 48,944
2011-01-04 2010-12-31 149.222 0 -329
2011-01-03 2010-12-29 143.678 329 +329 0.00% 47,270
2010-12-22 2010-12-20 131.680 0 -658
2010-12-17 2010-12-15 126.060 658 +658 0.00% 82,948
2010-12-09 2010-12-07 132.515 0 -790
2010-12-06 2010-12-02 116.340 790 +658 0.00% 91,909
2010-11-19 2010-11-17 106.620 132 -658 0.00% 14,074
2010-11-12 2010-11-10 111.176 790 +658 0.00% 87,829
2010-11-09 2010-11-05 111.860 132 -658 0.00% 14,765
2010-11-05 2010-11-03 107.987 790 +658 0.00% 85,309
2010-11-03 2010-11-01 104.569 132 -658 0.00% 13,803
2010-11-02 2010-10-29 106.164 790 +658 0.00% 83,870
2010-11-01 2010-10-28 105.253 132 -658 0.00% 13,893
2010-10-25 2010-10-21 106.620 790 +658 0.00% 84,230
2010-10-21 2010-10-19 108.442 132 -658 0.00% 14,314
2010-10-20 2010-10-18 110.113 790 +658 0.00% 86,989
2010-10-14 2010-10-12 106.468 132 -658 0.00% 14,054
2010-10-13 2010-10-11 104.873 790 +658 0.00% 82,850
2010-10-12 2010-10-08 107.075 132 -658 0.00% 14,134
2010-10-11 2010-10-07 107.075 790 +658 0.00% 84,590
2010-10-05 2010-09-30 105.101 132 -658 0.00% 13,873
2010-09-29 2010-09-27 105.632 790 +658 0.00% 83,450
2010-09-13 2010-09-09 98.722 132 -658 0.00% 13,031
2010-09-10 2010-09-08 101.304 790 +658 0.00% 80,030
2010-09-07 2010-09-03 101.152 132 -658 0.00% 13,352
2010-09-03 2010-09-01 98.190 790 -659 0.00% 77,570
2010-09-02 2010-08-31 95.608 1,449 -329 0.00% 138,537
2010-08-30 2010-08-26 95.381 1,778 +1,646 0.00% 169,587
2010-08-18 2010-08-16 99.937 132 -658 0.00% 13,192
2010-08-16 2010-08-12 106.602 790 +658 0.00% 84,215
2010-08-13 2010-08-11 110.723 132 -640 0.00% 14,615
2010-08-12 2010-08-10 111.500 772 +643 0.00% 86,078
2010-08-05 2010-08-03 111.189 129 -1,286 0.00% 14,343
2010-08-04 2010-08-02 108.934 1,415 +1,286 0.00% 154,142
2010-08-02 2010-07-29 111.267 129 -1,286 0.00% 14,353
2010-07-30 2010-07-28 100.770 1,415 +643 0.00% 142,590
2010-07-29 2010-07-27 100.148 772 -643 0.00% 77,314
2010-07-28 2010-07-26 100.692 1,415 +643 0.00% 142,480
2010-07-22 2010-07-20 95.250 772 -643 0.00% 73,533
2010-07-16 2010-07-14 100.848 1,415 +643 0.00% 142,700
2010-07-08 2010-07-06 91.906 772 -643 0.00% 70,952
2010-07-07 2010-07-05 92.528 1,415 +643 0.00% 130,927
2010-07-06 2010-07-02 95.872 772 -643 0.00% 74,013
2010-07-05 2010-06-30 95.016 1,415 +643 0.00% 134,448
2010-07-02 2010-06-29 99.526 772 -643 0.00% 76,834
2010-06-29 2010-06-25 100.615 1,415 +643 0.00% 142,370
2010-06-25 2010-06-23 99.371 772 -643 0.00% 76,714
2010-06-18 2010-06-15 95.716 1,415 +643 0.00% 135,438
2010-06-09 2010-06-07 99.759 772 -643 0.00% 77,014
2010-06-07 2010-06-03 100.070 1,415 -643 0.00% 141,600
2010-06-04 2010-06-02 94.861 2,058 -643 0.00% 195,224
2010-06-03 2010-06-01 95.638 2,701 +643 0.00% 258,319
2010-06-02 2010-05-31 92.062 2,058 +643 0.00% 189,463
2010-05-31 2010-05-27 91.751 1,415 -964 0.00% 129,827
2010-05-27 2010-05-25 83.353 2,379 +643 0.00% 198,297
2010-05-26 2010-05-24 94.083 1,736 -643 0.00% 163,329
2010-05-24 2010-05-19 94.705 2,379 +321 0.00% 225,304
2010-05-20 2010-05-18 98.749 2,058 -321 0.00% 203,225
2010-05-19 2010-05-17 94.939 2,379 +964 0.00% 225,859
2010-05-18 2010-05-14 103.958 1,415 -193 0.00% 147,101
2010-05-14 2010-05-12 102.792 1,608 +643 0.00% 165,289
2010-05-13 2010-05-11 101.859 965 +836 0.00% 98,294
2010-05-11 2010-05-07 104.736 129 -643 0.00% 13,511
2010-05-10 2010-05-06 102.636 772 +643 0.00% 79,235
2010-04-15 2010-04-13 119.404 129 +3 0.00% 15,403
2010-03-29 2010-03-25 117.022 126 -630 0.00% 14,745
2010-03-26 2010-03-24 117.419 756 +630 0.00% 88,769
2010-03-01 2010-02-25 113.370 126 -945 0.00% 14,285
2010-02-25 2010-02-23 111.623 1,071 -315 0.00% 119,549
2010-02-24 2010-02-22 110.512 1,386 +630 0.00% 153,169
2010-02-23 2010-02-19 107.257 756 -630 0.00% 81,086
2010-02-17 2010-02-11 109.559 1,386 -314 0.00% 151,849
2010-02-12 2010-02-10 105.590 1,700 -630 0.00% 179,502
2010-02-10 2010-02-08 100.906 2,330 -630 0.00% 235,110
2010-02-08 2010-02-04 100.350 2,960 +1,889 0.00% 297,035
2010-02-04 2010-02-02 104.875 1,071 -629 0.00% 112,321
2010-02-02 2010-01-29 102.414 1,700 +629 0.00% 174,104
2010-02-01 2010-01-28 109.083 1,071 -944 0.00% 116,828
2010-01-29 2010-01-27 103.287 2,015 -630 0.00% 208,124
2010-01-28 2010-01-26 101.620 2,645 +945 0.00% 268,785
2010-01-27 2010-01-25 112.735 1,700 +1,574 0.00% 191,649
2009-12-29 2009-12-24 120.197 126 +126 0.00% 15,145
2009-12-03 2009-12-01 104.002 0 -315
2009-12-02 2009-11-30 100.588 315 -315 0.00% 31,685
2009-12-01 2009-11-27 97.412 630 -315 0.00% 61,370
2009-11-30 2009-11-26 100.270 945 -315 0.00% 94,756
2009-11-27 2009-11-25 100.032 1,260 +1,260 0.00% 126,041
2009-11-26 2009-11-24 104.399 0 -630
2009-11-24 2009-11-20 98.683 630 +630 0.00% 62,170
2009-11-10 2009-11-06 95.348 0 -630
2009-11-06 2009-11-04 93.125 630 +630 0.00% 58,669
2009-11-03 2009-10-30 97.492 0 -630
2009-11-02 2009-10-29 90.426 630 +630 0.00% 56,968
2009-10-30 2009-10-28 93.919 0 -630
2009-10-29 2009-10-27 92.570 630 +630 0.00% 58,319
2009-10-28 2009-10-23 93.363 0 -945
2009-10-27 2009-10-22 89.950 945 +945 0.00% 85,002
2009-10-16 2009-10-14 96.539 0 -315
2009-10-15 2009-10-13 91.855 315 -315 0.00% 28,934
2009-10-14 2009-10-12 88.203 630 -315 0.00% 55,568
2009-10-13 2009-10-09 87.489 945 -315 0.00% 82,677
2009-10-12 2009-10-08 87.568 1,260 +315 0.00% 110,336
2009-09-14 2009-09-10 79.232 945 -315 0.00% 74,874
2009-09-11 2009-09-09 77.644 1,260 +315 0.00% 97,832
2009-09-09 2009-09-07 82.011 945 -629 0.00% 77,500
2009-09-03 2009-09-01 77.565 1,574 +629 0.00% 122,087
2009-08-31 2009-08-27 81.217 945 -629 0.00% 76,750
2009-08-20 2009-08-18 78.835 1,574 +629 0.00% 124,086
2009-08-13 2009-08-11 87.193 945 +11 0.00% 82,398
2009-08-12 2009-08-10 87.193 934 -623 0.00% 81,439
2009-08-11 2009-08-07 83.580 1,557 +623 0.00% 130,135
2009-08-03 2009-07-30 83.018 934 -1,557 0.00% 77,539
2009-07-30 2009-07-28 79.486 2,491 +311 0.00% 197,999
2009-07-29 2009-07-27 79.807 2,180 +1,246 0.00% 173,979
2009-07-06 2009-07-02 67.121 934 -2,180 0.00% 62,691
2009-07-03 2009-06-30 63.990 3,114 +623 0.00% 199,265
2009-06-30 2009-06-26 67.442 2,491 +1,557 0.00% 167,999
2009-06-23 2009-06-19 69.610 934 -1,246 0.00% 65,016
2009-06-22 2009-06-18 66.961 2,180 +1,246 0.00% 145,974
2009-06-16 2009-06-12 70.012 934 -1,557 0.00% 65,391
2009-06-15 2009-06-11 68.165 2,491 +311 0.00% 169,799
2009-06-12 2009-06-10 68.727 2,180 +1,246 0.00% 149,825
2009-06-11 2009-06-09 71.617 934 +311 0.00% 66,891
2009-06-02 2009-05-29 72.982 623 -1,245 0.00% 45,468
2009-05-29 2009-05-26 65.756 1,868 +622 0.00% 122,833
2009-05-21 2009-05-19 62.224 1,246 -2,802 0.00% 77,531
2009-05-19 2009-05-15 58.450 4,048 -934 0.00% 236,606
2009-05-18 2009-05-14 58.530 4,982 -311 0.00% 291,598
2009-05-15 2009-05-13 58.932 5,293 +4,047 0.00% 311,926
2009-05-14 2009-05-12 62.786 1,246 -622 0.00% 78,231
2009-05-13 2009-05-11 61.019 1,868 -623 0.00% 113,984
2009-05-12 2009-05-08 59.574 2,491 +623 0.00% 148,399
2009-05-11 2009-05-07 59.654 1,868 -1,993 0.00% 111,434
2009-05-08 2009-05-06 60.377 3,861 +2,615 0.00% 233,116
2009-04-24 2009-04-22 59.414 1,246 -622 0.00% 74,029
2009-04-23 2009-04-21 55.640 1,868 -1,869 0.00% 103,936
2009-04-22 2009-04-20 54.436 3,737 +2,491 0.00% 203,426
2009-04-21 2009-04-17 56.202 1,246 +623 0.00% 70,028
2009-04-16 2009-04-14 52.762 623 -623 0.00% 32,871
2009-04-15 2009-04-09 49.582 1,246 +20 0.00% 61,779
2009-04-14 2009-04-08 49.990 1,226 +613 0.00% 61,287
2009-04-07 2009-04-03 54.067 613 -613 0.00% 33,143
2009-04-06 2009-04-02 50.397 1,226 -613 0.00% 61,787
2009-04-03 2009-04-01 48.114 1,839 +613 0.00% 88,481
2009-04-02 2009-03-31 44.281 1,226 -1,840 0.00% 54,289
2009-04-01 2009-03-30 43.547 3,066 +1,840 0.00% 133,516
2009-03-31 2009-03-27 45.341 1,226 -613 0.00% 55,588
2009-03-30 2009-03-26 46.238 1,839 +613 0.00% 85,032
2009-03-16 2009-03-12 40.285 1,226 -613 0.00% 49,390
2009-03-04 2009-03-02 34.169 1,839 +306 0.00% 62,837
2009-03-03 2009-02-27 36.208 1,533 -1,533 0.00% 55,507
2009-03-02 2009-02-26 35.555 3,066 +1,533 0.00% 109,013
2009-02-27 2009-02-25 38.980 1,533 +613 0.00% 59,757
2009-01-15 2009-01-13 44.200 920 +307 0.00% 40,664
2009-01-09 2009-01-07 46.238 613 -613 0.00% 28,344
2008-12-17 2008-12-15 40.611 1,226 -613 0.00% 49,790
2008-12-16 2008-12-12 38.002 1,839 +306 0.00% 69,885
2008-12-15 2008-12-11 40.530 1,533 -613 0.00% 62,132
2008-12-12 2008-12-10 35.392 2,146 +307 0.00% 75,952
2008-12-10 2008-12-08 35.392 1,839 -307 0.00% 65,086
2008-12-08 2008-12-04 33.517 2,146 +1,226 0.00% 71,927
2008-12-03 2008-12-01 38.328 920 -306 0.00% 35,262
2008-12-02 2008-11-28 35.066 1,226 -307 0.00% 42,991
2008-12-01 2008-11-27 34.740 1,533 +613 0.00% 53,256
2008-11-19 2008-11-17 34.985 920 -613 0.00% 32,186
2008-11-18 2008-11-14 34.658 1,533 +613 0.00% 53,131
2008-11-14 2008-11-12 34.577 920 +307 0.00% 31,811
2008-11-12 2008-11-10 39.551 613 -613 0.00% 24,245
2008-11-10 2008-11-06 40.775 1,226 +613 0.00% 49,990
2008-11-07 2008-11-05 43.221 613 -613 0.00% 26,494
2008-11-06 2008-11-04 42.487 1,226 +613 0.00% 52,089
2008-10-27 2008-10-23 54.230 613 -3,066 0.00% 33,243
2008-10-16 2008-10-14 68.501 3,679 -919 0.00% 252,016
2008-10-14 2008-10-10 57.329 4,598 -307 0.00% 263,599
2008-10-13 2008-10-09 61.896 4,905 -613 0.00% 303,598
2008-10-10 2008-10-08 61.651 5,518 +613 0.00% 340,191
2008-09-29 2008-09-25 72.986 4,905 -613 0.00% 357,998
2008-09-26 2008-09-24 73.394 5,518 +920 0.00% 404,989
2008-09-25 2008-09-23 73.557 4,598 +1,532 0.00% 338,216
2008-09-23 2008-09-19 80.000 3,066 -613 0.00% 245,279
2008-09-22 2008-09-18 76.656 3,679 +613 0.00% 282,018
2008-09-18 2008-09-16 79.836 3,066 -1,532 0.00% 244,779
2008-09-17 2008-09-12 79.510 4,598 -1,533 0.00% 365,588
2008-09-11 2008-09-09 79.673 6,131 +3,065 0.00% 488,478
2008-09-10 2008-09-08 85.626 3,066 -613 0.00% 262,531
2008-09-09 2008-09-05 83.343 3,679 +613 0.00% 306,619
2008-08-27 2008-08-25 81.794 3,066 -1,226 0.00% 250,779
2008-08-26 2008-08-21 79.673 4,292 +1,226 0.00% 341,958
2008-08-14 2008-08-12 89.518 3,066 -1,114 0.00% 274,464
2008-08-13 2008-08-11 87.927 4,180 -895 0.00% 367,536
2008-08-12 2008-08-08 84.913 5,075 +2,090 0.00% 430,932
2008-08-05 2008-08-01 94.292 2,985 -598 0.00% 281,461
2008-08-04 2008-07-31 94.208 3,583 +598 0.00% 337,547
2008-07-31 2008-07-29 93.789 2,985 -896 0.00% 279,961
2008-07-30 2008-07-28 93.705 3,881 +896 0.00% 363,671
2008-07-29 2008-07-25 93.036 2,985 -598 0.00% 277,711
2008-07-28 2008-07-24 94.292 3,583 +598 0.00% 337,847
2008-07-24 2008-07-22 94.794 2,985 -299 0.00% 282,960
2008-07-22 2008-07-18 91.277 3,284 -597 0.00% 299,754
2008-07-21 2008-07-17 88.765 3,881 +597 0.00% 344,496
2008-07-18 2008-07-16 89.183 3,284 -1,194 0.00% 292,879
2008-07-17 2008-07-15 84.996 4,478 +1,194 0.00% 380,614
2008-07-09 2008-07-07 90.942 3,284 -597 0.00% 298,654
2008-07-04 2008-07-02 91.444 3,881 +597 0.00% 354,896
2008-07-03 2008-06-30 98.562 3,284 +119 0.00% 323,679
2008-07-02 2008-06-27 100.991 3,165 +2,568 0.00% 319,636
2008-06-30 2008-06-26 107.188 597 -836 0.00% 63,991
2008-06-26 2008-06-24 102.163 1,433 -597 0.00% 146,400
2008-06-24 2008-06-20 102.163 2,030 +1,194 0.00% 207,391
2008-06-20 2008-06-18 107.188 836 -597 0.00% 89,609
2008-06-19 2008-06-17 104.340 1,433 -657 0.00% 149,520
2008-06-18 2008-06-16 100.070 2,090 -597 0.00% 209,146
2008-06-10 2008-06-05 102.331 2,687 +2,090 0.00% 274,963
2008-06-06 2008-06-04 105.680 597 -1,194 0.00% 63,091
2008-06-05 2008-06-03 104.508 1,791 -597 0.00% 187,174
2008-06-04 2008-06-02 101.828 2,388 +1,194 0.00% 243,166
2008-06-03 2008-05-30 103.419 1,194 -597 0.00% 123,483
2008-06-02 2008-05-29 102.666 1,791 +597 0.00% 183,874
2008-05-28 2008-05-26 102.666 1,194 +597 0.00% 122,583
2008-05-27 2008-05-23 102.917 597 -597 0.00% 61,441
2008-05-23 2008-05-21 102.247 1,194 +597 0.00% 122,083
2008-05-21 2008-05-19 105.513 597 +597 0.00% 62,991
2008-05-19 2008-05-15 110.035 0 -1,194
2008-05-16 2008-05-14 103.503 1,194 +597 0.00% 123,583
2008-05-15 2008-05-13 107.355 597 -597 0.00% 64,091
2008-05-13 2008-05-08 99.484 1,194 +597 0.00% 118,783
2008-05-09 2008-05-07 100.656 597 -1,194 0.00% 60,092
2008-05-08 2008-05-06 91.696 1,791 +597 0.00% 164,227
2008-04-25 2008-04-23 86.085 1,194 -597 0.00% 102,786
2008-04-24 2008-04-22 86.588 1,791 +597 0.00% 155,078
2008-04-21 2008-04-17 87.425 1,194 -299 0.00% 104,385
2008-04-18 2008-04-16 85.331 1,493 -1,194 0.00% 127,400
2008-04-17 2008-04-15 84.745 2,687 +896 0.00% 227,710
2008-04-16 2008-04-14 90.021 1,791 +597 0.00% 161,227
2008-04-10 2008-04-08 95.962 1,194 +32 0.00% 114,578
2008-03-28 2008-03-26 94.671 1,162 -581 0.00% 110,007
2008-03-13 2008-03-11 91.659 1,743 -581 0.00% 159,761
2008-03-12 2008-03-10 88.646 2,324 +581 0.00% 206,014
2008-03-10 2008-03-06 87.441 1,743 -581 0.00% 152,410
2008-03-06 2008-03-04 86.925 2,324 +581 0.00% 202,014
2008-03-05 2008-03-03 90.884 1,743 -581 0.00% 158,411
2008-03-03 2008-02-28 94.413 2,324 +581 0.00% 219,415
2008-02-29 2008-02-27 91.400 1,743 -1,452 0.00% 159,311
2008-02-27 2008-02-25 85.892 3,195 +581 0.00% 274,426
2008-02-26 2008-02-22 89.593 2,614 -1,162 0.00% 234,196
2008-02-22 2008-02-20 89.163 3,776 +581 0.00% 336,678
2008-02-21 2008-02-19 85.376 3,195 -1,743 0.00% 272,776
2008-02-20 2008-02-18 80.642 4,938 +581 0.00% 398,212
2008-02-18 2008-02-14 83.655 4,357 +581 0.00% 364,483
2008-02-14 2008-02-12 79.093 3,776 -581 0.00% 298,656
2008-01-15 2008-01-11 86.236 4,357 -291 0.00% 375,732
2008-01-14 2008-01-10 84.515 4,648 +581 0.00% 392,826
2008-01-11 2008-01-09 86.064 4,067 +872 0.00% 350,024
2008-01-09 2008-01-07 90.195 3,195 +1,743 0.00% 288,174
2008-01-07 2008-01-03 97.941 1,452 +290 0.00% 142,211
2008-01-04 2008-01-02 101.642 1,162 -290 0.00% 118,108
2007-12-20 2007-12-18 95.704 1,452 -581 0.00% 138,962
2007-12-19 2007-12-17 93.294 2,033 -1,743 0.00% 189,666
2007-12-18 2007-12-14 90.281 3,776 +1,743 0.00% 340,903
2007-12-17 2007-12-13 92.691 2,033 -1,162 0.00% 188,441
2007-12-14 2007-12-12 91.228 3,195 +581 0.00% 291,474
2007-12-13 2007-12-11 94.671 2,614 +581 0.00% 247,469
2007-12-12 2007-12-10 94.671 2,033 -581 0.00% 192,466
2007-12-07 2007-12-05 90.626 2,614 -581 0.00% 236,896
2007-12-06 2007-12-04 89.507 3,195 +581 0.00% 285,975
2007-12-05 2007-12-03 91.228 2,614 +581 0.00% 238,470
2007-11-20 2007-11-16 96.134 2,033 -581 0.00% 195,440
2007-11-19 2007-11-15 97.339 2,614 +581 0.00% 254,443
2007-11-05 2007-11-01 106.289 2,033 -1,162 0.00% 216,086
2007-11-02 2007-10-31 103.966 3,195 +581 0.00% 332,170
2007-11-01 2007-10-30 105.429 2,614 +581 0.00% 275,591
2007-10-31 2007-10-29 109.904 2,033 +871 0.00% 223,435
2007-10-26 2007-10-24 114.035 1,162 +1,162 0.00% 132,509
2007-10-17 2007-10-15 119.027 0 -581
2007-10-16 2007-10-12 114.121 581 +581 0.00% 66,304
2007-10-04 2007-10-02 123.072 0 -290
2007-10-03 2007-09-28 118.338 290 -581 0.00% 34,318
2007-09-28 2007-09-25 111.367 871 -872 0.00% 97,001
2007-09-27 2007-09-24 111.109 1,743 -871 0.00% 193,663
2007-09-25 2007-09-21 108.527 2,614 +1,743 0.00% 283,690
2007-09-21 2007-09-19 112.486 871 -1,743 0.00% 97,975
2007-09-20 2007-09-18 110.248 2,614 +1,743 0.00% 288,189
2007-09-11 2007-09-07 115.929 871 +871 0.00% 100,974
2007-09-04 2007-08-31 119.027 0 -581
2007-08-31 2007-08-29 107.408 581 +581 0.00% 62,404
2007-08-27 2007-08-23 111.884 0 -871
2007-08-23 2007-08-21 105.515 871 -581 0.00% 91,903
2007-08-15 2007-08-13 117.952 1,452 +581 0.00% 171,267
2007-08-14 2007-08-10 120.497 871 +16 0.00% 104,953
2007-08-13 2007-08-09 119.093 855 +855 0.00% 101,825
2007-08-10 2007-08-08 122.691 0 -855
2007-08-09 2007-08-07 119.532 855 +855 0.00% 102,200
2007-07-04 2007-06-29 99.434 0 -570
2007-07-03 2007-06-28 96.275 570 -1,139 0.00% 54,877
2007-06-29 2007-06-27 95.661 1,709 +1,709 0.00% 163,484
2007-06-26 2007-06-22 107.070 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