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: JOSPA INVESTMENT CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.330 0 +0
2025-10-13 2025-10-09 1.360 0 +0
2025-10-10 2025-10-08 1.350 0 +0
2025-10-09 2025-10-06 1.380 0 +0
2025-10-08 2025-10-03 1.350 0 +0
2025-10-06 2025-10-02 1.340 0 +0
2025-10-03 2025-09-30 1.390 0 +0
2025-10-02 2025-09-29 1.360 0 +0
2025-09-30 2025-09-26 1.430 0 +0
2025-09-29 2025-09-25 1.370 0 +0
2025-09-26 2025-09-24 1.400 0 +0
2025-09-25 2025-09-23 1.430 0 +0
2025-09-24 2025-09-22 1.440 0 +0
2025-09-23 2025-09-19 1.400 0 +0
2025-09-22 2025-09-18 1.380 0 +0
2025-09-19 2025-09-17 1.460 0 +0
2025-09-18 2025-09-16 1.400 0 +0
2025-09-17 2025-09-15 1.420 0 +0
2025-09-16 2025-09-12 1.510 0 +0
2025-09-15 2025-09-11 1.520 0 +0
2025-09-12 2025-09-10 1.550 0 +0
2025-09-11 2025-09-09 1.460 0 +0
2025-09-10 2025-09-08 1.460 0 +0
2025-09-09 2025-09-05 1.470 0 +0
2025-09-08 2025-09-04 1.460 0 +0
2025-09-05 2025-09-03 1.460 0 +0
2025-09-04 2025-09-02 1.490 0 +0
2025-09-03 2025-09-01 1.310 0 +0
2025-09-02 2025-08-29 1.440 0 +0
2025-09-01 2025-08-28 1.480 0 +0
2025-08-29 2025-08-27 1.500 0 +0
2025-08-28 2025-08-26 1.560 0 +0
2025-08-27 2025-08-25 1.530 0 +0
2025-08-26 2025-08-22 1.660 0 +0
2025-08-25 2025-08-21 1.060 0 +0
2025-08-22 2025-08-20 1.030 0 +0
2025-08-21 2025-08-19 1.000 0 +0
2025-08-20 2025-08-18 1.000 0 +0
2025-08-19 2025-08-15 0.990 0 +0
2025-08-18 2025-08-14 0.980 0 +0
2025-08-15 2025-08-13 0.990 0 +0
2025-08-14 2025-08-12 0.990 0 +0
2025-08-13 2025-08-11 0.980 0 +0
2025-08-12 2025-08-08 0.990 0 +0
2025-08-11 2025-08-07 1.010 0 +0
2025-08-08 2025-08-06 0.970 0 +0
2025-08-07 2025-08-05 0.970 0 +0
2025-08-06 2025-08-04 0.980 0 +0
2025-08-05 2025-08-01 0.990 0 +0
2025-08-04 2025-07-31 0.960 0 +0
2025-08-01 2025-07-30 0.960 0 +0
2025-07-31 2025-07-29 0.930 0 +0
2025-07-30 2025-07-28 0.920 0 +0
2025-07-29 2025-07-25 0.940 0 +0
2025-07-28 2025-07-24 0.960 0 +0
2025-07-25 2025-07-23 0.950 0 +0
2025-07-24 2025-07-22 0.970 0 +0
2025-07-23 2025-07-21 1.080 0 +0
2025-07-22 2025-07-18 1.060 0 +0
2025-07-21 2025-07-17 1.050 0 +0
2025-07-18 2025-07-16 1.100 0 +0
2025-07-17 2025-07-15 1.120 0 +0
2025-07-16 2025-07-14 1.140 0 +0
2025-07-15 2025-07-11 1.080 0 +0
2025-07-14 2025-07-10 1.020 0 +0
2025-07-11 2025-07-09 1.040 0 +0
2025-07-10 2025-07-08 1.050 0 +0
2025-07-09 2025-07-07 1.090 0 +0
2025-07-08 2025-07-04 1.070 0 +0
2025-07-07 2025-07-03 1.080 0 +0
2025-07-04 2025-07-02 1.060 0 +0
2025-07-03 2025-06-30 0.980 0 +0
2025-07-02 2025-06-27 0.980 0 +0
2025-06-30 2025-06-26 0.980 0 +0
2025-06-27 2025-06-25 0.980 0 +0
2025-06-26 2025-06-24 0.980 0 +0
2025-06-25 2025-06-23 0.980 0 +0
2025-06-24 2025-06-20 0.980 0 +0
2025-06-23 2025-06-19 0.980 0 +0
2025-06-20 2025-06-18 0.980 0 +0
2025-06-19 2025-06-17 0.980 0 +0
2025-06-18 2025-06-16 0.980 0 +0
2025-06-17 2025-06-13 0.980 0 +0
2025-06-16 2025-06-12 0.980 0 +0
2025-06-13 2025-06-11 0.980 0 +0
2025-06-12 2025-06-10 0.980 0 +0
2025-06-11 2025-06-09 0.980 0 +0
2025-06-10 2025-06-06 0.980 0 +0
2025-06-09 2025-06-05 0.980 0 +0
2025-06-06 2025-06-04 0.980 0 +0
2025-06-05 2025-06-03 0.980 0 +0
2025-06-04 2025-06-02 0.980 0 +0
2025-06-03 2025-05-30 0.980 0 +0
2025-06-02 2025-05-29 0.980 0 +0
2025-05-30 2025-05-28 0.980 0 +0
2025-05-29 2025-05-27 0.980 0 +0
2025-05-28 2025-05-26 0.980 0 +0
2025-05-27 2025-05-23 0.980 0 +0
2025-05-26 2025-05-22 0.980 0 +0
2025-05-23 2025-05-21 0.980 0 +0
2025-05-22 2025-05-20 0.980 0 +0
2025-05-21 2025-05-19 0.980 0 +0
2025-05-20 2025-05-16 0.980 0 +0
2025-05-19 2025-05-15 0.980 0 +0
2025-05-16 2025-05-14 0.980 0 +0
2025-05-15 2025-05-13 0.980 0 +0
2025-05-14 2025-05-12 0.980 0 +0
2025-05-13 2025-05-09 0.980 0 +0
2025-05-12 2025-05-08 0.980 0 +0
2025-05-09 2025-05-07 0.980 0 +0
2025-05-08 2025-05-06 0.980 0 +0
2025-05-07 2025-05-02 0.980 0 +0
2025-05-06 2025-04-30 0.980 0 +0
2025-05-02 2025-04-29 0.980 0 +0
2025-04-30 2025-04-28 0.980 0 +0
2025-04-29 2025-04-25 0.980 0 +0
2025-04-28 2025-04-24 0.980 0 +0
2025-04-25 2025-04-23 0.980 0 +0
2025-04-24 2025-04-22 0.980 0 +0
2025-04-23 2025-04-17 0.980 0 +0
2025-04-22 2025-04-16 0.980 0 +0
2025-04-17 2025-04-15 0.980 0 +0
2025-04-16 2025-04-14 0.980 0 +0
2025-04-15 2025-04-11 0.980 0 +0
2025-04-14 2025-04-10 0.980 0 +0
2025-04-11 2025-04-09 0.980 0 +0
2025-04-10 2025-04-08 0.980 0 +0
2025-04-09 2025-04-07 0.980 0 +0
2025-04-08 2025-04-03 0.980 0 +0
2025-04-07 2025-04-02 0.980 0 +0
2025-04-03 2025-04-01 0.980 0 +0
2025-04-02 2025-03-31 0.980 0 +0
2025-04-01 2025-03-28 1.170 0 +0
2025-03-31 2025-03-27 1.140 0 +0
2025-03-28 2025-03-26 1.190 0 +0
2025-03-27 2025-03-25 1.190 0 +0
2025-03-26 2025-03-24 1.170 0 +0
2025-03-25 2025-03-21 1.180 0 +0
2025-03-24 2025-03-20 1.230 0 +0
2025-03-21 2025-03-19 1.190 0 +0
2025-03-20 2025-03-18 1.180 0 +0
2025-03-19 2025-03-17 1.190 0 +0
2025-03-18 2025-03-14 1.200 0 +0
2025-03-17 2025-03-13 1.190 0 +0
2025-03-14 2025-03-12 1.200 0 +0
2025-03-13 2025-03-11 1.190 0 +0
2025-03-12 2025-03-10 1.230 0 +0
2025-03-11 2025-03-07 1.260 0 +0
2025-03-10 2025-03-06 1.260 0 +0
2025-03-07 2025-03-05 1.220 0 +0
2025-03-06 2025-03-04 1.240 0 +0
2025-03-05 2025-03-03 1.230 0 +0
2025-03-04 2025-02-28 1.260 0 +0
2025-03-03 2025-02-27 1.260 0 +0
2025-02-28 2025-02-26 1.290 0 +0
2025-02-27 2025-02-25 1.330 0 +0
2025-02-26 2025-02-24 1.320 0 +0
2025-02-25 2025-02-21 1.220 0 +0
2025-02-24 2025-02-20 1.230 0 +0
2025-02-21 2025-02-19 1.220 0 +0
2025-02-20 2025-02-18 1.240 0 +0
2025-02-19 2025-02-17 1.210 0 +0
2025-02-18 2025-02-14 1.190 0 +0
2025-02-17 2025-02-13 1.180 0 +0
2025-02-14 2025-02-12 1.230 0 +0
2025-02-13 2025-02-11 1.200 0 +0
2025-02-12 2025-02-10 1.200 0 +0
2025-02-11 2025-02-07 1.250 0 +0
2025-02-10 2025-02-06 1.210 0 +0
2025-02-07 2025-02-05 1.240 0 +0
2025-02-06 2025-02-04 1.240 0 +0
2025-02-05 2025-02-03 1.200 0 +0
2025-02-04 2025-01-28 1.250 0 +0
2025-02-03 2025-01-24 1.200 0 +0
2025-01-27 2025-01-23 1.220 0 +0
2025-01-24 2025-01-22 1.230 0 +0
2025-01-23 2025-01-21 1.210 0 +0
2025-01-22 2025-01-20 1.210 0 +0
2025-01-21 2025-01-17 1.230 0 +0
2025-01-20 2025-01-16 1.240 0 +0
2025-01-17 2025-01-15 1.280 0 +0
2025-01-16 2025-01-14 1.250 0 +0
2025-01-15 2025-01-13 1.270 0 +0
2025-01-14 2025-01-10 1.310 0 +0
2025-01-13 2025-01-09 1.300 0 +0
2025-01-10 2025-01-08 1.330 0 +0
2025-01-09 2025-01-07 1.330 0 +0
2025-01-08 2025-01-06 1.320 0 +0
2025-01-07 2025-01-03 1.340 0 +0
2025-01-06 2025-01-02 1.270 0 +0
2025-01-03 2024-12-31 1.320 0 +0
2025-01-02 2024-12-27 1.230 0 +0
2024-12-30 2024-12-24 1.250 0 +0
2024-12-27 2024-12-20 1.260 0 +0
2024-12-23 2024-12-19 1.260 0 +0
2024-12-20 2024-12-18 1.310 0 +0
2024-12-19 2024-12-17 1.300 0 +0
2024-12-18 2024-12-16 1.310 0 +0
2024-12-17 2024-12-13 1.310 0 +0
2024-12-16 2024-12-12 1.350 0 +0
2024-12-13 2024-12-11 1.340 0 +0
2024-12-12 2024-12-10 1.340 0 +0
2024-12-11 2024-12-09 1.350 0 +0
2024-12-10 2024-12-06 1.380 0 +0
2024-12-09 2024-12-05 1.350 0 +0
2024-12-06 2024-12-04 1.340 0 +0
2024-12-05 2024-12-03 1.330 0 +0
2024-12-04 2024-12-02 1.410 0 +0
2024-12-03 2024-11-29 1.410 0 +0
2024-12-02 2024-11-28 1.370 0 +0
2024-11-29 2024-11-27 1.360 0 +0
2024-11-28 2024-11-26 1.380 0 +0
2024-11-27 2024-11-25 1.430 0 +0
2024-11-26 2024-11-22 1.430 0 +0
2024-11-25 2024-11-21 1.410 0 +0
2024-11-22 2024-11-20 1.420 0 +0
2024-11-21 2024-11-19 1.480 0 +0
2024-11-20 2024-11-18 1.360 0 +0
2024-11-19 2024-11-15 1.300 0 +0
2024-11-18 2024-11-14 1.300 0 +0
2024-11-15 2024-11-13 1.340 0 +0
2024-11-14 2024-11-12 1.360 0 +0
2024-11-13 2024-11-11 1.390 0 +0
2024-11-12 2024-11-08 1.290 0 +0
2024-11-11 2024-11-07 1.380 0 +0
2024-11-08 2024-11-06 1.290 0 +0
2024-11-07 2024-11-05 1.340 0 +0
2024-11-06 2024-11-04 1.310 0 +0
2024-11-05 2024-11-01 1.310 0 +0
2024-11-04 2024-10-31 1.360 0 +0
2024-11-01 2024-10-30 1.450 0 +0
2024-10-31 2024-10-29 1.440 0 +0
2024-10-30 2024-10-28 1.420 0 +0
2024-10-29 2024-10-25 1.460 0 +0
2024-10-28 2024-10-24 1.440 0 +0
2024-10-25 2024-10-23 1.480 0 +0
2024-10-24 2024-10-22 1.540 0 +0
2024-10-23 2024-10-21 1.500 0 +0
2024-10-22 2024-10-18 1.540 0 +0
2024-10-21 2024-10-17 1.380 0 +0
2024-10-18 2024-10-16 1.450 0 +0
2024-10-17 2024-10-15 1.400 0 +0
2024-10-16 2024-10-14 1.550 0 +0
2024-10-15 2024-10-10 1.700 0 +0
2024-10-14 2024-10-09 1.740 0 +0
2024-10-10 2024-10-08 1.600 0 +0
2024-10-09 2024-10-07 1.780 0 +0
2024-10-08 2024-10-04 1.660 0 +0
2024-10-07 2024-10-03 1.620 0 +0
2024-10-04 2024-10-02 1.350 0 +0
2024-10-03 2024-09-30 1.350 0 +0
2024-10-02 2024-09-27 1.260 0 +0
2024-09-30 2024-09-26 1.250 0 +0
2024-09-27 2024-09-25 1.190 0 +0
2024-09-26 2024-09-24 1.170 0 +0
2024-09-25 2024-09-23 1.200 0 +0
2024-09-24 2024-09-20 1.170 0 +0
2024-09-23 2024-09-19 1.200 0 +0
2024-09-20 2024-09-17 1.110 0 +0
2024-09-19 2024-09-16 1.210 0 +0
2024-09-17 2024-09-13 1.160 0 +0
2024-09-16 2024-09-12 1.170 0 +0
2024-09-13 2024-09-11 1.050 0 +0
2024-09-12 2024-09-10 1.000 0 +0
2024-09-11 2024-09-09 1.000 0 +0
2024-09-10 2024-09-05 1.010 0 +0
2024-09-09 2024-09-04 1.020 0 +0
2024-09-05 2024-09-03 1.050 0 +0
2024-09-04 2024-09-02 1.040 0 +0
2024-09-03 2024-08-30 1.030 0 +0
2024-09-02 2024-08-29 1.010 0 +0
2024-08-30 2024-08-28 1.000 0 +0
2024-08-29 2024-08-27 1.010 0 +0
2024-08-28 2024-08-26 1.110 0 +0
2024-08-27 2024-08-23 1.010 0 +0
2024-08-26 2024-08-22 1.010 0 +0
2024-08-23 2024-08-21 1.000 0 +0
2024-08-22 2024-08-20 1.010 0 +0
2024-08-21 2024-08-19 0.990 0 +0
2024-08-20 2024-08-16 1.000 0 +0
2024-08-19 2024-08-15 1.000 0 +0
2024-08-16 2024-08-14 1.020 0 +0
2024-08-15 2024-08-13 1.000 0 +0
2024-08-14 2024-08-12 1.000 0 +0
2024-08-13 2024-08-09 1.030 0 +0
2024-08-12 2024-08-08 1.040 0 +0
2024-08-09 2024-08-07 1.030 0 +0
2024-08-08 2024-08-06 1.030 0 +0
2024-08-07 2024-08-05 1.050 0 +0
2024-08-06 2024-08-02 1.000 0 +0
2024-08-05 2024-08-01 1.030 0 +0
2024-08-02 2024-07-31 1.050 0 +0
2024-08-01 2024-07-30 1.120 0 +0
2024-07-31 2024-07-29 1.020 0 +0
2024-07-30 2024-07-26 1.020 0 +0
2024-07-29 2024-07-25 1.020 0 +0
2024-07-26 2024-07-24 1.090 0 +0
2024-07-25 2024-07-23 1.060 0 +0
2024-07-24 2024-07-22 1.210 0 +0
2024-07-23 2024-07-19 1.300 0 +0
2024-07-22 2024-07-18 1.320 0 +0
2024-07-19 2024-07-17 1.390 0 +0
2024-07-18 2024-07-16 1.300 0 +0
2024-07-17 2024-07-15 1.310 0 +0
2024-07-16 2024-07-12 1.320 0 +0
2024-07-15 2024-07-11 1.310 0 +0
2024-07-12 2024-07-10 1.320 0 +0
2024-07-11 2024-07-09 1.310 0 +0
2024-07-10 2024-07-08 1.400 0 +0
2024-07-09 2024-07-05 1.330 0 +0
2024-07-08 2024-07-04 1.320 0 +0
2024-07-05 2024-07-03 1.430 0 +0
2024-07-04 2024-07-02 1.330 0 +0
2024-07-03 2024-06-28 1.490 0 +0
2024-07-02 2024-06-27 1.680 0 +0
2024-06-28 2024-06-26 1.690 0 +0
2024-06-27 2024-06-25 1.670 0 +0
2024-06-26 2024-06-24 1.650 0 +0
2024-06-25 2024-06-21 1.690 0 +0
2024-06-24 2024-06-20 1.840 0 +0
2024-06-21 2024-06-19 1.840 0 +0
2024-06-20 2024-06-18 1.880 0 +0
2024-06-19 2024-06-17 1.960 0 +0
2024-06-18 2024-06-14 1.980 0 +0
2024-06-17 2024-06-13 2.070 0 +0
2024-06-14 2024-06-12 1.810 0 +0
2024-06-13 2024-06-11 1.790 0 +0
2024-06-12 2024-06-07 1.950 0 +0
2024-06-11 2024-06-06 1.960 0 +0
2024-06-07 2024-06-05 2.050 0 +0
2024-06-06 2024-06-04 2.070 0 +0
2024-06-05 2024-06-03 2.130 0 +0
2024-06-04 2024-05-31 2.240 0 +0
2024-06-03 2024-05-30 2.130 0 +0
2024-05-31 2024-05-29 2.090 0 +0
2024-05-30 2024-05-28 2.140 0 +0
2024-05-29 2024-05-27 2.170 0 +0
2024-05-28 2024-05-24 2.280 0 +0
2024-05-27 2024-05-23 2.380 0 +0
2024-05-24 2024-05-22 2.280 0 +0
2024-05-23 2024-05-21 2.270 0 +0
2024-05-22 2024-05-20 2.330 0 +0
2024-05-21 2024-05-17 2.440 0 +0
2024-05-20 2024-05-16 2.360 0 +0
2024-05-17 2024-05-14 2.550 0 +0
2024-05-16 2024-05-13 2.850 0 +0
2024-05-14 2024-05-10 2.900 0 +0
2024-05-13 2024-05-09 3.100 0 +0
2024-05-10 2024-05-08 2.950 0 +0
2024-05-09 2024-05-07 2.130 0 +0
2024-05-08 2024-05-06 2.220 0 +0
2024-05-07 2024-05-03 2.250 0 +0
2024-05-06 2024-05-02 2.200 0 +0
2024-05-03 2024-04-30 2.290 0 +0
2024-05-02 2024-04-29 1.950 0 +0
2024-04-30 2024-04-26 1.920 0 +0
2024-04-29 2024-04-25 1.950 0 +0
2024-04-26 2024-04-24 2.010 0 +0
2024-04-25 2024-04-23 2.050 0 +0
2024-04-24 2024-04-22 2.040 0 +0
2024-04-23 2024-04-19 2.200 0 +0
2024-04-22 2024-04-18 2.370 0 +0
2024-04-19 2024-04-17 2.050 0 +0
2024-04-18 2024-04-16 2.000 0 +0
2024-04-17 2024-04-15 2.120 0 +0
2024-04-16 2024-04-12 2.280 0 +0
2024-04-15 2024-04-11 2.500 0 +0
2024-04-12 2024-04-10 2.900 0 +0
2024-04-11 2024-04-09 1.750 0 +0
2024-04-10 2024-04-08 1.160 0 +0
2024-04-09 2024-04-05 1.200 0 +0
2024-04-08 2024-04-03 1.340 0 +0
2024-04-05 2024-04-02 0.990 0 +0
2024-04-03 2024-03-28 1.140 0 +0
2024-04-02 2024-03-27 1.260 0 +0
2024-03-28 2024-03-26 1.610 0 +0
2024-03-27 2024-03-25 1.860 0 +0
2024-03-26 2024-03-22 2.010 0 +0
2024-03-25 2024-03-21 2.000 0 +0
2024-03-22 2024-03-20 2.100 0 +0
2024-03-21 2024-03-19 2.190 0 +0
2024-03-20 2024-03-18 2.340 0 +0
2024-03-19 2024-03-15 2.330 0 +0
2024-03-18 2024-03-14 2.550 0 +0
2024-03-15 2024-03-13 2.500 0 +0
2024-03-14 2024-03-12 2.490 0 +0
2024-03-13 2024-03-11 2.470 0 +0
2024-03-12 2024-03-08 2.500 0 +0
2024-03-11 2024-03-07 2.450 0 +0
2024-03-08 2024-03-06 2.450 0 +0
2024-03-07 2024-03-05 2.400 0 +0
2024-03-06 2024-03-04 2.460 0 +0
2024-03-05 2024-03-01 2.550 0 +0
2024-03-04 2024-02-29 2.500 0 +0
2024-03-01 2024-02-28 2.550 0 +0
2024-02-29 2024-02-27 2.550 0 +0
2024-02-28 2024-02-26 2.440 0 +0
2024-02-27 2024-02-23 2.450 0 +0
2024-02-26 2024-02-22 2.500 0 +0
2024-02-23 2024-02-21 2.650 0 +0
2024-02-22 2024-02-20 2.650 0 +0
2024-02-21 2024-02-19 2.700 0 +0
2024-02-20 2024-02-16 2.650 0 +0
2024-02-19 2024-02-15 2.700 0 +0
2024-02-16 2024-02-14 2.700 0 +0
2024-02-15 2024-02-09 2.650 0 +0
2024-02-14 2024-02-07 2.700 0 +0
2024-02-08 2024-02-06 3.100 0 +0
2024-02-07 2024-02-05 3.050 0 +0
2024-02-06 2024-02-02 3.050 0 +0
2024-02-05 2024-02-01 2.950 0 +0
2024-02-02 2024-01-31 2.850 0 +0
2024-02-01 2024-01-30 2.950 0 +0
2024-01-31 2024-01-29 3.200 0 +0
2024-01-30 2024-01-26 3.250 0 +0
2024-01-29 2024-01-25 3.250 0 +0
2024-01-26 2024-01-24 3.250 0 +0
2024-01-25 2024-01-23 3.150 0 +0
2024-01-24 2024-01-22 3.100 0 +0
2024-01-23 2024-01-19 3.350 0 +0
2024-01-22 2024-01-18 3.350 0 +0
2024-01-19 2024-01-17 3.400 0 +0
2024-01-18 2024-01-16 3.550 0 +0
2024-01-17 2024-01-15 3.650 0 +0
2024-01-16 2024-01-12 3.600 0 +0
2024-01-15 2024-01-11 3.500 0 +0
2024-01-12 2024-01-10 3.550 0 +0
2024-01-11 2024-01-09 3.600 0 +0
2024-01-10 2024-01-08 3.550 0 +0
2024-01-09 2024-01-05 3.600 0 +0
2024-01-08 2024-01-04 3.900 0 +0
2024-01-05 2024-01-03 3.700 0 +0
2024-01-04 2024-01-02 3.800 0 +0
2024-01-03 2023-12-29 4.050 0 +0
2024-01-02 2023-12-28 3.950 0 +0
2023-12-29 2023-12-27 3.950 0 +0
2023-12-28 2023-12-22 3.750 0 +0
2023-12-27 2023-12-21 3.700 0 +0
2023-12-22 2023-12-20 3.800 0 +0
2023-12-21 2023-12-19 3.600 0 +0
2023-12-20 2023-12-18 3.650 0 +0
2023-12-19 2023-12-15 3.850 0 +0
2023-12-18 2023-12-14 3.300 0 +0
2023-12-15 2023-12-13 3.350 0 +0
2023-12-14 2023-12-12 3.350 0 +0
2023-12-13 2023-12-11 3.350 0 +0
2023-12-12 2023-12-08 3.300 0 +0
2023-12-11 2023-12-07 3.400 0 +0
2023-12-08 2023-12-06 3.450 0 +0
2023-12-07 2023-12-05 3.350 0 +0
2023-12-06 2023-12-04 3.350 0 +0
2023-12-05 2023-12-01 3.400 0 +0
2023-12-04 2023-11-30 3.600 0 +0
2023-12-01 2023-11-29 3.500 0 +0
2023-11-30 2023-11-28 3.450 0 +0
2023-11-29 2023-11-27 3.400 0 +0
2023-11-28 2023-11-24 3.350 0 +0
2023-11-27 2023-11-23 3.600 0 +0
2023-11-24 2023-11-22 3.700 0 +0
2023-11-23 2023-11-21 3.650 0 +0
2023-11-22 2023-11-20 3.350 0 +0
2023-11-21 2023-11-17 3.200 0 +0
2023-11-20 2023-11-16 3.200 0 +0
2023-11-17 2023-11-15 3.300 0 +0
2023-11-16 2023-11-14 3.200 0 +0
2023-11-15 2023-11-13 3.250 0 +0
2023-11-14 2023-11-10 3.100 0 +0
2023-11-13 2023-11-09 3.150 0 +0
2023-11-10 2023-11-08 3.200 0 +0
2023-11-09 2023-11-07 3.250 0 +0
2023-11-08 2023-11-06 3.350 0 +0
2023-11-07 2023-11-03 3.300 0 +0
2023-11-06 2023-11-02 3.150 0 +0
2023-11-03 2023-11-01 3.050 0 +0
2023-11-02 2023-10-31 3.300 0 +0
2023-11-01 2023-10-30 3.400 0 +0
2023-10-31 2023-10-27 3.350 0 +0
2023-10-30 2023-10-26 3.350 0 +0
2023-10-27 2023-10-25 3.350 0 +0
2023-10-26 2023-10-24 3.400 0 +0
2023-10-25 2023-10-20 3.400 0 +0
2023-10-24 2023-10-19 3.350 0 +0
2023-10-20 2023-10-18 3.350 0 +0
2023-10-19 2023-10-17 3.450 0 +0
2023-10-18 2023-10-16 3.450 0 +0
2023-10-17 2023-10-13 3.600 0 +0
2023-10-16 2023-10-12 3.550 0 +0
2023-10-13 2023-10-11 3.400 0 +0
2023-10-12 2023-10-10 3.500 0 +0
2023-10-11 2023-10-09 3.500 0 +0
2023-10-10 2023-10-06 3.400 0 +0
2023-10-09 2023-10-05 3.400 0 +0
2023-10-06 2023-10-04 3.450 0 +0
2023-10-05 2023-10-03 3.300 0 +0
2023-10-04 2023-09-29 3.200 0 +0
2023-10-03 2023-09-28 3.200 0 +0
2023-09-29 2023-09-27 3.300 0 +0
2023-09-28 2023-09-26 3.200 0 +0
2023-09-27 2023-09-25 3.250 0 +0
2023-09-26 2023-09-22 3.300 0 +0
2023-09-25 2023-09-21 3.350 0 +0
2023-09-22 2023-09-20 3.400 0 +0
2023-09-21 2023-09-19 3.400 0 +0
2023-09-20 2023-09-18 3.500 0 +0
2023-09-19 2023-09-15 3.500 0 +0
2023-09-18 2023-09-14 4.000 0 +0
2023-09-15 2023-09-13 4.000 0 +0
2023-09-14 2023-09-12 4.200 0 +0
2023-09-13 2023-09-11 4.000 0 +0
2023-09-12 2023-09-07 4.100 0 +0
2023-09-11 2023-09-06 4.300 0 +0
2023-09-07 2023-09-05 4.300 0 +0
2023-09-06 2023-09-04 4.250 0 +0
2023-09-05 2023-08-31 4.200 0 +0
2023-09-04 2023-08-30 4.200 0 +0
2023-08-31 2023-08-29 4.050 0 +0
2023-08-30 2023-08-28 4.150 0 +0
2023-08-29 2023-08-25 4.150 0 +0
2023-08-28 2023-08-24 4.100 0 +0
2023-08-25 2023-08-23 4.100 0 +0
2023-08-24 2023-08-22 4.550 0 +0
2023-08-23 2023-08-21 3.400 0 +0
2023-08-22 2023-08-18 3.900 0 +0
2023-08-21 2023-08-17 4.200 0 +0
2023-08-18 2023-08-16 4.400 0 +0
2023-08-17 2023-08-15 4.550 0 +0
2023-08-16 2023-08-14 4.950 0 +0
2023-08-15 2023-08-11 5.100 0 +0
2023-08-14 2023-08-10 5.200 0 +0
2023-08-11 2023-08-09 5.200 0 +0
2023-08-10 2023-08-08 5.200 0 +0
2023-08-09 2023-08-07 5.300 0 +0
2023-08-08 2023-08-04 5.600 0 +0
2023-08-07 2023-08-03 5.500 0 +0
2023-08-04 2023-08-02 5.600 0 +0
2023-08-03 2023-08-01 5.600 0 +0
2023-08-02 2023-07-31 5.700 0 +0
2023-08-01 2023-07-28 5.800 0 +0
2023-07-31 2023-07-27 5.500 0 +0
2023-07-28 2023-07-26 5.500 0 +0
2023-07-27 2023-07-25 5.300 0 +0
2023-07-26 2023-07-24 5.300 0 +0
2023-07-25 2023-07-21 5.400 0 +0
2023-07-24 2023-07-20 5.400 0 +0
2023-07-21 2023-07-19 5.500 0 +0
2023-07-20 2023-07-18 5.500 0 +0
2023-07-19 2023-07-14 5.400 0 +0
2023-07-18 2023-07-13 5.500 0 +0
2023-07-14 2023-07-12 5.300 0 +0
2023-07-13 2023-07-11 5.200 0 +0
2023-07-12 2023-07-10 5.500 0 +0
2023-07-11 2023-07-07 5.800 0 +0
2023-07-10 2023-07-06 5.800 0 +0
2023-07-07 2023-07-05 6.000 0 +0
2023-07-06 2023-07-04 6.100 0 +0
2023-07-05 2023-07-03 6.200 0 +0
2023-07-04 2023-06-30 6.000 0 +0
2023-07-03 2023-06-29 6.100 0 +0
2023-06-30 2023-06-28 6.200 0 +0
2023-06-29 2023-06-27 6.300 0 +0
2023-06-28 2023-06-26 6.500 0 +0
2023-06-27 2023-06-23 6.500 0 +0
2023-06-26 2023-06-21 6.800 0 +0
2023-06-23 2023-06-20 7.300 0 +0
2023-06-21 2023-06-19 7.300 0 +0
2023-06-20 2023-06-16 6.700 0 +0
2023-06-19 2023-06-15 5.900 0 +0
2023-06-16 2023-06-14 5.900 0 +0
2023-06-15 2023-06-13 5.800 0 +0
2023-06-14 2023-06-12 5.600 0 +0
2023-06-13 2023-06-09 5.500 0 +0
2023-06-12 2023-06-08 5.600 0 +0
2023-06-09 2023-06-07 5.600 0 +0
2023-06-08 2023-06-06 5.500 0 +0
2023-06-07 2023-06-05 5.600 0 +0
2023-06-06 2023-06-02 5.700 0 +0
2023-06-05 2023-06-01 5.500 0 +0
2023-06-02 2023-05-31 5.400 0 +0
2023-06-01 2023-05-30 5.700 0 +0
2023-05-31 2023-05-29 5.700 0 +0
2023-05-30 2023-05-25 5.600 0 +0
2023-05-29 2023-05-24 5.700 0 +0
2023-05-25 2023-05-23 6.000 0 +0
2023-05-24 2023-05-22 6.000 0 +0
2023-05-23 2023-05-19 5.900 0 +0
2023-05-22 2023-05-18 5.700 0 +0
2023-05-19 2023-05-17 5.900 0 +0
2023-05-18 2023-05-16 6.100 0 +0
2023-05-17 2023-05-15 6.000 0 +0
2023-05-16 2023-05-12 6.000 0 +0
2023-05-15 2023-05-11 6.100 0 +0
2023-05-12 2023-05-10 6.200 0 +0
2023-05-11 2023-05-09 6.100 0 +0
2023-05-10 2023-05-08 6.300 0 +0
2023-05-09 2023-05-05 6.300 0 +0
2023-05-08 2023-05-04 6.400 0 +0
2023-05-05 2023-05-03 6.400 0 +0
2023-05-04 2023-05-02 6.600 0 +0
2023-05-03 2023-04-28 6.400 0 +0
2023-05-02 2023-04-27 6.500 0 +0
2023-04-28 2023-04-26 6.500 0 +0
2023-04-27 2023-04-25 6.300 0 +0
2023-04-26 2023-04-24 6.600 0 +0
2023-04-25 2023-04-21 6.600 0 +0
2023-04-24 2023-04-20 6.700 0 +0
2023-04-21 2023-04-19 6.700 0 +0
2023-04-20 2023-04-18 6.600 0 +0
2023-04-19 2023-04-17 6.600 0 +0
2023-04-18 2023-04-14 6.500 0 +0
2023-04-17 2023-04-13 6.600 0 +0
2023-04-14 2023-04-12 6.700 0 +0
2023-04-13 2023-04-11 6.700 0 +0
2023-04-12 2023-04-06 6.400 0 +0
2023-04-11 2023-04-04 6.400 0 +0
2023-04-06 2023-04-03 6.600 0 +0
2023-04-04 2023-03-31 6.800 0 +0
2023-04-03 2023-03-30 6.700 0 +0
2023-03-31 2023-03-29 6.900 0 +0
2023-03-30 2023-03-28 6.500 0 +0
2023-03-29 2023-03-27 6.700 0 +0
2023-03-28 2023-03-24 6.700 0 +0
2023-03-27 2023-03-23 6.700 0 +0
2023-03-24 2023-03-22 6.800 0 +0
2023-03-23 2023-03-21 6.800 0 +0
2023-03-22 2023-03-20 6.700 0 +0
2023-03-21 2023-03-17 7.100 0 +0
2023-03-20 2023-03-16 7.000 0 +0
2023-03-17 2023-03-15 6.900 0 +0
2023-03-16 2023-03-14 6.800 0 +0
2023-03-15 2023-03-13 7.100 0 +0
2023-03-14 2023-03-10 7.200 0 +0
2023-03-13 2023-03-09 7.500 0 +0
2023-03-10 2023-03-08 7.400 0 +0
2023-03-09 2023-03-07 7.500 0 +0
2023-03-08 2023-03-06 7.700 0 +0
2023-03-07 2023-03-03 7.800 0 +0
2023-03-06 2023-03-02 7.600 0 +0
2023-03-03 2023-03-01 7.700 0 +0
2023-03-02 2023-02-28 7.400 0 +0
2023-03-01 2023-02-27 7.700 0 +0
2023-02-28 2023-02-24 7.700 0 +0
2023-02-27 2023-02-23 7.700 0 +0
2023-02-24 2023-02-22 7.900 0 +0
2023-02-23 2023-02-21 8.000 0 +0
2023-02-22 2023-02-20 8.200 0 +0
2023-02-21 2023-02-17 8.000 0 +0
2023-02-20 2023-02-16 8.200 0 +0
2023-02-17 2023-02-15 8.200 0 +0
2023-02-16 2023-02-14 8.400 0 +0
2023-02-15 2023-02-13 8.600 0 +0
2023-02-14 2023-02-10 8.600 0 +0
2023-02-13 2023-02-09 8.500 0 +0
2023-02-10 2023-02-08 8.400 0 +0
2023-02-09 2023-02-07 8.600 0 +0
2023-02-08 2023-02-06 8.300 0 +0
2023-02-07 2023-02-03 8.500 0 +0
2023-02-06 2023-02-02 8.800 0 +0
2023-02-03 2023-02-01 8.700 0 +0
2023-02-02 2023-01-31 8.300 0 +0
2023-02-01 2023-01-30 8.300 0 +0
2023-01-31 2023-01-27 8.900 0 +0
2023-01-30 2023-01-26 8.100 0 +0
2023-01-27 2023-01-20 8.200 0 +0
2023-01-26 2023-01-19 8.100 0 +0
2023-01-20 2023-01-18 8.000 0 +0
2023-01-19 2023-01-17 8.000 0 +0
2023-01-18 2023-01-16 8.100 0 +0
2023-01-17 2023-01-13 8.200 0 +0
2023-01-16 2023-01-12 8.300 0 +0
2023-01-13 2023-01-11 8.400 0 +0
2023-01-12 2023-01-10 8.700 0 +0
2023-01-11 2023-01-09 8.500 0 +0
2023-01-10 2023-01-06 8.600 0 +0
2023-01-09 2023-01-05 8.800 0 +0
2023-01-06 2023-01-04 8.900 0 +0
2023-01-05 2023-01-03 8.500 0 +0
2023-01-04 2022-12-30 8.400 0 +0
2023-01-03 2022-12-29 8.500 0 +0
2022-12-30 2022-12-28 8.700 0 +0
2022-12-29 2022-12-23 8.400 0 +0
2022-12-28 2022-12-22 8.600 0 +0
2022-12-23 2022-12-21 8.300 0 +0
2022-12-22 2022-12-20 8.200 0 +0
2022-12-21 2022-12-19 8.300 0 +0
2022-12-20 2022-12-16 8.700 0 +0
2022-12-19 2022-12-15 8.600 0 +0
2022-12-16 2022-12-14 8.900 0 +0
2022-12-15 2022-12-13 9.200 0 +0
2022-12-14 2022-12-12 9.000 0 +0
2022-12-13 2022-12-09 9.100 0 +0
2022-12-12 2022-12-08 9.300 0 +0
2022-12-09 2022-12-07 8.700 0 +0
2022-12-08 2022-12-06 9.400 0 +0
2022-12-07 2022-12-05 9.500 0 +0
2022-12-06 2022-12-02 8.600 0 +0
2022-12-05 2022-12-01 7.900 0 -75
2022-11-10 2022-11-08 6.900 75 -3,000 0.00% 518
2022-06-15 2022-06-13 12.400 3,075 -1,180 0.00% 38,130
2022-05-25 2022-05-23 14.300 4,255 +1,000 0.00% 60,846
2022-01-24 2022-01-20 8.000 3,255 -21,000 0.00% 26,040
2021-06-02 2021-05-31 8.300 24,255 -3,500 0.01% 201,316
2021-04-21 2021-04-19 8.600 27,755 +1,000 0.01% 238,693
2021-04-20 2021-04-16 8.700 26,755 -4,000 0.01% 232,768
2021-04-15 2021-04-13 7.900 30,755 +4,000 0.02% 242,964
2021-03-18 2021-03-16 8.272 26,755 -1,386 0.01% 221,306
2021-02-23 2021-02-19 9.793 28,141 +22,088 0.01% 275,579
2020-12-17 2020-12-15 9.603 6,053 +79 0.00% 58,125
2018-07-17 2018-07-13 20.536 5,974 +2,103 0.00% 122,684
2017-09-19 2017-09-15 43.735 3,871 -5,259 0.00% 169,298
2017-09-06 2017-09-04 43.069 9,130 +5,259 0.00% 393,223
2017-08-17 2017-08-15 42.974 3,871 -1,051 0.00% 166,353
2017-06-23 2017-06-21 39.361 4,922 +1,051 0.00% 193,737
2017-06-08 2017-06-06 52.292 3,871 +1,052 0.00% 202,421
2016-05-30 2016-05-26 58.472 2,819 -243 0.00% 164,831
2016-01-15 2016-01-13 74.539 3,062 +243 0.00% 228,240
2015-08-26 2015-08-24 59.422 2,819 -2,103 0.00% 167,512
2015-04-17 2015-04-15 73.398 4,922 -1,052 0.00% 361,267
2015-03-11 2015-03-09 72.776 5,974 -12 0.00% 434,762
2014-12-11 2014-12-09 85.016 5,986 +527 0.00% 508,904
2014-12-05 2014-12-03 91.561 5,459 -23 0.00% 499,832
2014-11-04 2014-10-31 91.750 5,482 +1,058 0.00% 502,974
2014-06-24 2014-06-20 102.049 4,424 +529 0.00% 451,467
2014-03-07 2014-03-05 140.318 3,895 -7 0.00% 546,537
2014-01-22 2014-01-20 144.090 3,902 -425 0.00% 562,238
2014-01-07 2014-01-03 149.559 4,327 +425 0.00% 647,142
2013-11-29 2013-11-27 155.971 3,902 +1,060 0.00% 608,600
2013-10-31 2013-10-29 123.344 2,842 -33 0.00% 350,543
2013-10-30 2013-10-28 122.212 2,875 +33 0.00% 351,360
2013-10-09 2013-10-07 118.629 2,842 -1,060 0.00% 337,143
2013-09-16 2013-09-12 113.725 3,902 +1,060 0.00% 443,756
2013-09-12 2013-09-10 109.953 2,842 -530 0.00% 312,487
2013-09-06 2013-09-04 117.309 3,372 +530 0.00% 395,565
2013-08-28 2013-08-26 127.682 2,842 -1,060 0.00% 362,871
2013-08-20 2013-08-16 123.721 3,902 +1,060 0.00% 482,759
2013-06-21 2013-06-19 108.256 2,842 -5,302 0.00% 307,663
2013-06-20 2013-06-18 108.067 8,144 +5,302 0.00% 880,099
2013-05-28 2013-05-24 109.953 2,842 -3,181 0.00% 312,487
2013-05-23 2013-05-21 105.238 6,023 -2,121 0.00% 633,850
2013-05-20 2013-05-15 106.370 8,144 -1,061 0.00% 866,276
2013-05-16 2013-05-14 100.523 9,205 -3,679 0.00% 925,317
2013-05-08 2013-05-06 102.786 12,884 -1,623 0.01% 1,324,301
2013-05-03 2013-04-30 102.598 14,507 +10,605 0.01% 1,488,387
2013-03-18 2013-03-14 87.227 3,902 -2,121 0.00% 340,360
2013-03-01 2013-02-27 95.242 6,023 +1,060 0.00% 573,646
2013-02-28 2013-02-26 95.997 4,963 -212 0.00% 476,433
2013-02-27 2013-02-25 97.317 5,175 -4,242 0.00% 503,616
2013-02-25 2013-02-21 94.865 9,417 +5,302 0.00% 893,346
2013-01-25 2013-01-23 104.861 4,115 -8,483 0.00% 431,503
2013-01-22 2013-01-18 104.672 12,598 +8,483 0.01% 1,318,663
2013-01-15 2013-01-11 106.181 4,115 -5,302 0.00% 436,936
2013-01-09 2013-01-07 108.444 9,417 +212 0.00% 1,021,221
2013-01-08 2013-01-04 108.256 9,205 +5,303 0.00% 996,495
2013-01-04 2013-01-02 104.861 3,902 -160 0.00% 409,168
2012-12-21 2012-12-19 105.238 4,062 +1,061 0.00% 427,478
2012-12-11 2012-12-07 114.197 3,001 -1,061 0.00% 342,704
2012-12-10 2012-12-06 111.961 4,062 -50 0.00% 454,786
2012-12-06 2012-12-04 107.304 4,112 +1,074 0.00% 441,234
2012-11-29 2012-11-27 114.756 3,038 -322 0.00% 348,627
2012-11-28 2012-11-26 117.177 3,360 -1,074 0.00% 393,716
2012-11-26 2012-11-22 114.010 4,434 +161 0.00% 505,522
2012-11-19 2012-11-15 120.717 4,273 -322 0.00% 515,823
2012-11-09 2012-11-07 106.931 4,595 -1,718 0.00% 491,349
2012-11-05 2012-11-01 99.293 6,313 -322 0.00% 626,839
2012-10-30 2012-10-26 89.917 6,635 +2,040 0.00% 596,597
2012-10-29 2012-10-25 97.639 4,595 -510 0.00% 448,649
2012-10-26 2012-10-24 96.609 5,105 +1,166 0.00% 493,189
2012-10-04 2012-09-28 102.272 3,939 -1,166 0.00% 402,848
2012-10-03 2012-09-27 99.869 5,105 +1,166 0.00% 509,833
2012-09-27 2012-09-25 113.769 3,939 -350 0.00% 448,135
2012-07-10 2012-07-06 82.795 4,289 -3,497 0.00% 355,110
2012-06-29 2012-06-27 85.541 7,786 -1,165 0.01% 666,022
2012-06-28 2012-06-26 85.970 8,951 -700 0.01% 769,517
2012-06-27 2012-06-25 84.769 9,651 +1,166 0.01% 818,104
2012-06-19 2012-06-15 87.000 8,485 -4,079 0.01% 738,191
2012-06-18 2012-06-14 79.192 12,564 +3,496 0.01% 994,967
2012-06-15 2012-06-13 90.431 9,068 +5,944 0.01% 820,033
2012-03-08 2012-03-06 149.289 3,124 +1,166 0.00% 466,379
2012-03-02 2012-02-29 147.175 1,958 -28 0.00% 288,169
2012-02-27 2012-02-23 150.389 1,986 -1,182 0.00% 298,673
2012-02-24 2012-02-22 120.278 3,168 +1,182 0.00% 381,039
2012-02-15 2012-02-13 126.368 1,986 -1,182 0.00% 250,966
2012-02-14 2012-02-10 120.954 3,168 -237 0.00% 383,183
2012-02-07 2012-02-03 105.053 3,405 -1,773 0.00% 357,704
2012-02-03 2012-02-01 97.778 5,178 -119 0.00% 506,296
2012-02-02 2012-01-31 96.763 5,297 -1,182 0.00% 512,556
2012-01-26 2012-01-19 94.733 6,479 -3,547 0.00% 613,777
2012-01-20 2012-01-18 96.256 10,026 +4,729 0.01% 965,061
2012-01-17 2012-01-13 98.793 5,297 -236 0.00% 523,308
2012-01-12 2012-01-10 91.858 5,533 -591 0.00% 508,248
2012-01-09 2012-01-05 86.783 6,124 -1,182 0.00% 531,456
2012-01-06 2012-01-04 84.499 7,306 +1,182 0.00% 617,348
2011-12-28 2011-12-22 87.290 6,124 -5,911 0.00% 534,564
2011-12-22 2011-12-20 86.783 12,035 +4,729 0.01% 1,044,428
2011-12-21 2011-12-19 87.798 7,306 +1,182 0.00% 641,449
2011-12-09 2011-12-07 91.181 6,124 +591 0.00% 558,392
2011-12-05 2011-12-01 95.918 5,533 -591 0.00% 530,712
2011-11-28 2011-11-24 80.185 6,124 -946 0.00% 491,053
2011-11-18 2011-11-16 81.285 7,070 +473 0.00% 574,682
2011-11-16 2011-11-14 87.459 6,597 -355 0.00% 576,968
2011-11-15 2011-11-11 84.160 6,952 -3,547 0.00% 585,083
2011-11-14 2011-11-10 80.354 10,499 -5,556 0.01% 843,639
2011-11-11 2011-11-09 87.121 16,055 +6,857 0.01% 1,398,726
2011-11-09 2011-11-07 90.166 9,198 -2,365 0.01% 829,346
2011-11-08 2011-11-04 91.181 11,563 +2,365 0.01% 1,054,324
2011-11-07 2011-11-03 91.012 9,198 +4,256 0.01% 837,126
2011-11-04 2011-11-02 94.564 4,942 -3,547 0.00% 467,336
2011-11-03 2011-11-01 94.395 8,489 +3,547 0.01% 801,319
2011-10-28 2011-10-26 95.241 4,942 -4,138 0.00% 470,680
2011-10-27 2011-10-25 88.136 9,080 +591 0.01% 800,274
2011-10-25 2011-10-21 88.982 8,489 +4,138 0.01% 755,366
2011-10-20 2011-10-18 99.132 4,351 +1,183 0.00% 431,322
2011-10-17 2011-10-13 99.639 3,168 -592 0.00% 315,657
2011-10-14 2011-10-12 86.106 3,760 +119 0.00% 323,758
2011-10-13 2011-10-11 93.042 3,641 -473 0.00% 338,765
2011-10-03 2011-09-28 80.777 4,114 -591 0.00% 332,317
2011-09-30 2011-09-27 71.896 4,705 +354 0.00% 338,270
2011-09-27 2011-09-23 69.612 4,351 +237 0.00% 302,882
2011-09-23 2011-09-21 75.787 4,114 -1,183 0.00% 311,786
2011-09-22 2011-09-20 85.091 5,297 +1,183 0.00% 450,726
2011-09-20 2011-09-16 103.361 4,114 +946 0.00% 425,227
2011-09-08 2011-09-06 168.828 3,168 -592 0.00% 534,848
2011-09-06 2011-09-02 166.122 3,760 +592 0.00% 624,618
2011-08-05 2011-08-03 182.277 3,168 -182 0.00% 577,454
2011-08-02 2011-07-29 192.004 3,350 -592 0.00% 643,214
2011-07-29 2011-07-27 193.273 3,942 +592 0.00% 761,882
2011-07-26 2011-07-22 204.269 3,350 -473 0.00% 684,301
2011-07-21 2011-07-19 180.585 3,823 -473 0.00% 690,378
2011-07-20 2011-07-18 179.317 4,296 +473 0.00% 770,345
2011-07-14 2011-07-12 193.273 3,823 +473 0.00% 738,883
2011-07-12 2011-07-08 211.458 3,350 -473 0.00% 708,386
2011-06-30 2011-06-28 198.348 3,823 +827 0.00% 758,284
2011-06-24 2011-06-22 203.000 2,996 +828 0.00% 608,188
2011-06-20 2011-06-16 226.261 2,168 -473 0.00% 490,533
2011-06-17 2011-06-15 222.454 2,641 +473 0.00% 587,502
2011-05-06 2011-05-04 271.936 2,168 -237 0.00% 589,556
2011-05-04 2011-04-29 273.204 2,405 -413 0.00% 657,056
2011-04-29 2011-04-27 282.931 2,818 -237 0.00% 797,301
2011-04-28 2011-04-26 282.508 3,055 +237 0.00% 863,063
2011-04-26 2011-04-20 284.200 2,818 +378 0.00% 800,876
2011-04-20 2011-04-18 290.121 2,440 +591 0.00% 707,895
2011-04-12 2011-04-08 306.615 1,849 +5 0.00% 566,931
2011-04-01 2011-03-30 301.117 1,844 -591 0.00% 555,259
2011-03-18 2011-03-16 297.733 2,435 -320 0.00% 724,981
2011-03-17 2011-03-15 304.077 2,755 +591 0.00% 837,733
2011-03-16 2011-03-14 318.033 2,164 +473 0.00% 688,224
2011-03-08 2011-03-04 319.725 1,691 -378 0.00% 540,655
2011-03-07 2011-03-03 311.267 2,069 +307 0.00% 644,011
2011-03-03 2011-03-01 323.834 1,762 -46 0.00% 570,596
2011-02-25 2011-02-23 323.422 1,808 -364 0.00% 584,747
2011-02-23 2011-02-21 330.426 2,172 +242 0.00% 717,686
2011-02-22 2011-02-18 337.430 1,930 +364 0.00% 651,241
2011-02-14 2011-02-10 319.302 1,566 -48 0.00% 500,027
2011-02-09 2011-02-07 320.126 1,614 -328 0.00% 516,684
2011-02-07 2011-01-31 304.470 1,942 +364 0.00% 591,281
2011-02-01 2011-01-28 307.354 1,578 -121 0.00% 485,005
2011-01-28 2011-01-26 309.414 1,699 -303 0.00% 525,695
2011-01-12 2011-01-10 308.590 2,002 -486 0.00% 617,797
2011-01-11 2011-01-07 313.946 2,488 +364 0.00% 781,098
2011-01-10 2011-01-06 314.358 2,124 -485 0.00% 667,697
2011-01-07 2011-01-05 318.478 2,609 +485 0.00% 830,910
2011-01-06 2011-01-04 313.946 2,124 +607 0.00% 666,822
2010-12-17 2010-12-15 320.126 1,517 -607 0.00% 485,631
2010-11-29 2010-11-25 320.950 2,124 +607 0.00% 681,698
2010-11-16 2010-11-12 338.515 1,517 -25 0.00% 513,527
2010-10-12 2010-10-08 363.245 1,542 -370 0.00% 560,123
2010-10-06 2010-10-04 336.488 1,912 -185 0.00% 643,364
2010-10-05 2010-09-30 341.353 2,097 +124 0.00% 715,816
2010-10-04 2010-09-29 340.136 1,973 +370 0.00% 671,089
2010-09-29 2010-09-27 348.650 1,603 +123 0.00% 558,886
2010-09-24 2010-09-21 350.677 1,480 -863 0.00% 519,002
2010-09-22 2010-09-20 341.353 2,343 +493 0.00% 799,789
2010-09-16 2010-09-14 335.271 1,850 -123 0.00% 620,252
2010-09-15 2010-09-13 339.731 1,973 -370 0.00% 670,289
2010-09-14 2010-09-10 326.758 2,343 +123 0.00% 765,594
2010-09-10 2010-09-08 323.920 2,220 -49 0.00% 719,103
2010-09-09 2010-09-07 333.650 2,269 -185 0.00% 757,051
2010-09-08 2010-09-06 335.677 2,454 -740 0.00% 823,751
2010-09-07 2010-09-03 329.190 3,194 +1,171 0.00% 1,051,434
2010-09-06 2010-09-02 347.839 2,023 +494 0.00% 703,678
2010-09-02 2010-08-31 353.515 1,529 +370 0.00% 540,524
2010-08-26 2010-08-24 364.866 1,159 -494 0.00% 422,880
2010-08-25 2010-08-23 366.893 1,653 -370 0.00% 606,474
2010-08-24 2010-08-20 368.109 2,023 +617 0.00% 744,685
2010-08-23 2010-08-19 370.136 1,406 +493 0.00% 520,412
2010-08-20 2010-08-18 369.731 913 +370 0.00% 337,564
2010-08-18 2010-08-16 372.163 543 -246 0.00% 202,085
2010-08-16 2010-08-12 370.136 789 +246 0.00% 292,038
2010-08-13 2010-08-11 377.839 543 -148 0.00% 205,167
2010-08-12 2010-08-10 392.028 691 +370 0.00% 270,892
2010-08-11 2010-08-09 398.920 321 -296 0.00% 128,053
2010-08-06 2010-08-04 389.596 617 -616 0.00% 240,381
2010-08-05 2010-08-03 389.191 1,233 +370 0.00% 479,872
2010-08-03 2010-07-30 395.272 863 -247 0.00% 341,119
2010-07-29 2010-07-27 382.299 1,110 -123 0.00% 424,352
2010-07-15 2010-07-13 353.920 1,233 -124 0.00% 436,384
2010-07-12 2010-07-08 342.163 1,357 -493 0.00% 464,316
2010-07-08 2010-07-06 340.136 1,850 +493 0.00% 629,252
2010-06-17 2010-06-14 370.136 1,357 -123 0.00% 502,275
2010-06-11 2010-06-09 340.947 1,480 -247 0.00% 504,602
2010-06-09 2010-06-07 344.190 1,727 +124 0.00% 594,417
2010-06-08 2010-06-04 354.326 1,603 -494 0.00% 567,984
2010-06-07 2010-06-03 359.596 2,097 +617 0.00% 754,073
2010-06-04 2010-06-02 339.731 1,480 -370 0.00% 502,802
2010-06-03 2010-06-01 351.488 1,850 +370 0.00% 650,252
2010-06-02 2010-05-31 372.163 1,480 -493 0.00% 550,802
2010-06-01 2010-05-28 360.001 1,973 -62 0.00% 710,283
2010-05-31 2010-05-27 355.542 2,035 -493 0.00% 723,528
2010-05-28 2010-05-26 332.839 2,528 +555 0.00% 841,417
2010-05-25 2010-05-20 361.218 1,973 -13 0.00% 712,682
2010-05-24 2010-05-19 365.677 1,986 -246 0.00% 726,234
2010-05-18 2010-05-14 396.488 2,232 +2,220 0.00% 884,961
2010-05-12 2010-05-10 417.569 12 -740 0.00% 5,011
2010-05-11 2010-05-07 402.569 752 +740 0.00% 302,732
2010-04-23 2010-04-21 485.677 12 -654 0.00% 5,828
2010-04-19 2010-04-15 502.299 666 +617 0.00% 334,531
2010-04-15 2010-04-13 512.029 49 -481 0.00% 25,089
2010-04-14 2010-04-12 510.407 530 -617 0.00% 270,516
2010-04-12 2010-04-08 499.867 1,147 +1,110 0.00% 573,347
2010-04-01 2010-03-30 520.948 37 -333 0.00% 19,275
2010-03-29 2010-03-25 475.948 370 +370 0.00% 176,101
2010-03-18 2010-03-16 483.650 0 -247
2010-03-17 2010-03-15 470.272 247 -123 0.00% 116,157
2010-03-11 2010-03-09 458.515 370 +370 0.00% 169,651
2010-03-10 2010-03-08 462.975 0 -247
2010-03-09 2010-03-05 452.029 247 -246 0.00% 111,651
2010-03-08 2010-03-04 451.623 493 -247 0.00% 222,650
2010-03-05 2010-03-03 450.894 740 +123 0.00% 333,661
2010-03-04 2010-03-02 450.493 617 +117 0.00% 277,954
2010-03-03 2010-03-01 446.093 500 +250 0.00% 223,046
2010-03-02 2010-02-26 442.892 250 -250 0.00% 110,723
2010-02-25 2010-02-23 450.894 500 +250 0.00% 225,447
2010-02-22 2010-02-18 456.095 250 -250 0.00% 114,024
2010-02-17 2010-02-11 461.696 500 +250 0.00% 230,848
2010-02-11 2010-02-09 455.294 250 -225 0.00% 113,824
2010-02-09 2010-02-05 440.891 475 +250 0.00% 209,423
2010-02-08 2010-02-04 461.696 225 -233 0.00% 103,882
2010-02-04 2010-02-02 429.289 458 -250 0.00% 196,614
2010-02-03 2010-02-01 423.688 708 +500 0.00% 299,971
2010-01-26 2010-01-22 421.287 208 -200 0.00% 87,628
2010-01-25 2010-01-21 418.887 408 +375 0.00% 170,906
2010-01-15 2010-01-13 447.693 33 +33 0.00% 14,774
2009-12-01 2009-11-27 404.884 0 -837
2009-11-30 2009-11-26 432.490 837 -500 0.00% 361,994
2009-11-27 2009-11-25 437.134 1,337 -475 0.00% 584,449
2009-11-26 2009-11-24 420.173 1,812 +450 0.00% 761,354
2009-11-23 2009-11-19 410.151 1,362 +1,038 0.00% 558,625
2009-11-19 2009-11-17 407.838 324 -519 0.00% 132,139
2009-11-16 2009-11-12 404.754 843 +519 0.00% 341,208
2009-11-13 2009-11-11 409.380 324 -519 0.00% 132,639
2009-11-10 2009-11-06 408.223 843 +519 0.00% 344,132
2009-11-03 2009-10-30 405.140 324 -260 0.00% 131,265
2009-11-02 2009-10-29 399.357 584 -26 0.00% 233,225
2009-10-29 2009-10-27 412.849 610 +584 0.00% 251,838
2009-10-20 2009-10-16 429.810 26 -545 0.00% 11,175
2009-10-16 2009-10-14 418.631 571 -389 0.00% 239,039
2009-10-14 2009-10-12 403.598 960 -389 0.00% 387,454
2009-10-09 2009-10-07 387.793 1,349 +389 0.00% 523,133
2009-10-08 2009-10-06 381.625 960 -104 0.00% 366,360
2009-10-05 2009-09-30 400.899 1,064 +390 0.00% 426,557
2009-09-28 2009-09-24 407.452 674 +194 0.00% 274,623
2009-09-22 2009-09-18 395.117 480 -519 0.00% 189,656
2009-09-21 2009-09-17 390.491 999 -1,297 0.00% 390,101
2009-09-17 2009-09-15 377.000 2,296 -882 0.00% 865,591
2009-09-16 2009-09-14 377.771 3,178 -597 0.00% 1,200,555
2009-09-15 2009-09-11 383.553 3,775 +390 0.00% 1,447,911
2009-09-14 2009-09-10 383.938 3,385 -130 0.00% 1,299,631
2009-09-11 2009-09-09 391.262 3,515 -1,167 0.00% 1,375,287
2009-09-10 2009-09-08 382.011 4,682 +389 0.00% 1,788,574
2009-09-09 2009-09-07 376.229 4,293 +376 0.00% 1,615,149
2009-09-08 2009-09-04 357.726 3,917 -1,038 0.00% 1,401,211
2009-09-07 2009-09-03 361.580 4,955 +130 0.00% 1,791,631
2009-09-04 2009-09-02 356.955 4,825 -1,881 0.00% 1,722,306
2009-09-03 2009-09-01 355.413 6,706 +3,502 0.00% 2,383,397
2009-09-02 2009-08-31 363.508 3,204 -194 0.00% 1,164,679
2009-09-01 2009-08-28 373.916 3,398 +674 0.00% 1,270,566
2009-08-31 2009-08-27 392.419 2,724 +2,724 0.00% 1,068,949
2009-08-11 2009-08-07 421.715 0 -285
2009-08-07 2009-08-05 438.676 285 -389 0.00% 125,023
2009-08-04 2009-07-31 431.738 674 +389 0.00% 290,991
2009-07-29 2009-07-27 440.989 285 -260 0.00% 125,682
2009-07-28 2009-07-24 422.101 545 +260 0.00% 230,045
2009-07-27 2009-07-23 426.341 285 -325 0.00% 121,507
2009-07-23 2009-07-21 421.330 610 +389 0.00% 257,011
2009-07-17 2009-07-15 383.938 221 -1,011 0.00% 84,850
2009-07-16 2009-07-14 371.603 1,232 -649 0.00% 457,815
2009-07-15 2009-07-13 358.111 1,881 +389 0.00% 673,607
2009-07-14 2009-07-10 368.134 1,492 -1,037 0.00% 549,255
2009-07-13 2009-07-09 348.859 2,529 -389 0.00% 882,266
2009-07-10 2009-07-08 343.848 2,918 +389 0.00% 1,003,349
2009-07-09 2009-07-07 352.714 2,529 -1,038 0.00% 892,014
2009-07-08 2009-07-06 346.547 3,567 -649 0.00% 1,236,132
2009-07-07 2009-07-03 340.764 4,216 +390 0.00% 1,436,663
2009-07-06 2009-07-02 333.826 3,826 -844 0.00% 1,277,217
2009-07-03 2009-06-30 333.440 4,670 +390 0.00% 1,557,166
2009-06-30 2009-06-26 343.848 4,280 +389 0.00% 1,471,671
2009-06-29 2009-06-25 346.932 3,891 +908 0.00% 1,349,913
2009-06-26 2009-06-24 353.485 2,983 +519 0.00% 1,054,447
2009-06-25 2009-06-23 355.798 2,464 +389 0.00% 876,687
2009-06-23 2009-06-19 354.256 2,075 -273 0.00% 735,082
2009-06-22 2009-06-18 353.100 2,348 -648 0.00% 829,078
2009-06-19 2009-06-17 345.390 2,996 +778 0.00% 1,034,789
2009-06-18 2009-06-16 341.921 2,218 -182 0.00% 758,380
2009-06-17 2009-06-15 349.245 2,400 +649 0.00% 838,188
2009-06-16 2009-06-12 360.809 1,751 +648 0.00% 631,777
2009-06-15 2009-06-11 360.809 1,103 +65 0.00% 397,973
2009-06-12 2009-06-10 375.072 1,038 -648 0.00% 389,325
2009-06-10 2009-06-08 364.664 1,686 +259 0.00% 614,824
2009-06-08 2009-06-04 373.145 1,427 +649 0.00% 532,478
2009-06-05 2009-06-03 387.793 778 +389 0.00% 301,703
2009-06-04 2009-06-02 389.335 389 -389 0.00% 151,451
2009-06-03 2009-06-01 390.106 778 -65 0.00% 303,502
2009-06-02 2009-05-29 379.698 843 +389 0.00% 320,085
2009-05-29 2009-05-26 364.664 454 -13 0.00% 165,558
2009-05-27 2009-05-25 370.832 467 -207 0.00% 173,178
2009-05-25 2009-05-21 377.000 674 -221 0.00% 254,098
2009-05-22 2009-05-20 384.324 895 +259 0.00% 343,970
2009-05-21 2009-05-19 383.938 636 -389 0.00% 244,185
2009-05-20 2009-05-18 367.748 1,025 +649 0.00% 376,942
2009-05-18 2009-05-14 375.458 376 -78 0.00% 141,172
2009-05-14 2009-05-12 381.625 454 +259 0.00% 173,258
2009-05-13 2009-05-11 381.625 195 -64 0.00% 74,417
2009-05-12 2009-05-08 394.732 259 +194 0.00% 102,235
2009-05-11 2009-05-07 438.291 65 -519 0.00% 28,489
2009-04-28 2009-04-24 355.413 584 -259 0.00% 207,561
2009-04-24 2009-04-22 331.127 843 -389 0.00% 279,140
2009-04-22 2009-04-20 323.418 1,232 -260 0.00% 398,451
2009-04-21 2009-04-17 325.345 1,492 -778 0.00% 485,415
2009-04-20 2009-04-16 308.770 2,270 +260 0.00% 700,907
2009-04-17 2009-04-15 294.121 2,010 +389 0.00% 591,184
2009-04-15 2009-04-09 304.144 1,621 +648 0.00% 493,017
2009-04-09 2009-04-07 338.837 973 -259 0.00% 329,688
2009-04-07 2009-04-03 331.513 1,232 -130 0.00% 408,424
2009-04-02 2009-03-31 304.529 1,362 +389 0.00% 414,769
2009-04-01 2009-03-30 306.457 973 -130 0.00% 298,182
2009-03-31 2009-03-27 326.116 1,103 +1,038 0.00% 359,706
2009-03-30 2009-03-26 362.057 65 -1 0.00% 23,534
2009-03-24 2009-03-20 348.059 66 -132 0.00% 22,972
2009-03-04 2009-03-02 308.713 198 +132 0.00% 61,125
2009-02-10 2009-02-06 310.227 66 -198 0.00% 20,475
2009-02-06 2009-02-04 291.689 264 -132 0.00% 77,006
2009-02-05 2009-02-03 287.149 396 +330 0.00% 113,711
2009-01-05 2008-12-31 332.169 66 -132 0.00% 21,923
2008-12-23 2008-12-19 328.386 198 +132 0.00% 65,020
2008-12-05 2008-12-03 292.067 66 -172 0.00% 19,276
2008-11-28 2008-11-26 276.934 238 -132 0.00% 65,910
2008-11-27 2008-11-25 281.852 370 +66 0.00% 104,285
2008-11-26 2008-11-24 258.886 304 -817 0.00% 78,701
2008-11-25 2008-11-21 250.187 1,121 +216 0.00% 280,460
2008-11-21 2008-11-19 256.799 905 +431 0.00% 232,403
2008-11-18 2008-11-14 278.372 474 +287 0.00% 131,949
2008-11-17 2008-11-13 274.197 187 +72 0.00% 51,275
2008-10-30 2008-10-28 229.657 115 -287 0.00% 26,411
2008-10-23 2008-10-21 285.332 402 -216 0.00% 114,703
2008-10-16 2008-10-14 354.229 618 -187 0.00% 218,914
2008-10-15 2008-10-13 342.050 805 -574 0.00% 275,350
2008-10-14 2008-10-10 309.689 1,379 -288 0.00% 427,062
2008-10-13 2008-10-09 329.523 1,667 +431 0.00% 549,316
2008-09-29 2008-09-25 358.753 1,236 +72 0.00% 443,418
2008-09-24 2008-09-22 396.333 1,164 -115 0.00% 461,331
2008-09-23 2008-09-19 388.330 1,279 +43 0.00% 496,674
2008-09-18 2008-09-16 374.063 1,236 +72 0.00% 462,342
2008-09-12 2008-09-10 403.640 1,164 +287 0.00% 469,837
2008-09-11 2008-09-09 423.126 877 -71 0.00% 371,082
2008-09-10 2008-09-08 445.396 948 +143 0.00% 422,235
2008-09-09 2008-09-05 416.515 805 +144 0.00% 335,294
2008-09-01 2008-08-28 459.315 661 +230 0.00% 303,607
2008-07-21 2008-07-17 581.798 431 -58 0.00% 250,755
2008-07-04 2008-07-02 546.654 489 +58 0.00% 267,314
2008-05-27 2008-05-23 651.392 431 -86 0.00% 280,750
2008-05-19 2008-05-15 639.909 517 +86 0.00% 330,833
2008-04-22 2008-04-18 649.304 431 -287 0.00% 279,850
2008-04-16 2008-04-14 612.767 718 +287 0.00% 439,967
2008-03-25 2008-03-19 606.409 431 -5 0.00% 261,362
2008-02-11 2008-02-04 732.371 436 -290 0.00% 319,314
2008-02-04 2008-01-31 693.825 726 -146 0.00% 503,717
2008-01-28 2008-01-24 590.578 872 -290 0.00% 514,984
2008-01-23 2008-01-21 604.344 1,162 +290 0.00% 702,248
2008-01-22 2008-01-18 640.825 872 -290 0.00% 558,799
2008-01-16 2008-01-14 626.026 1,162 +581 0.00% 727,442
2008-01-14 2008-01-10 689.007 581 +145 0.00% 400,313
2007-12-28 2007-12-24 804.645 436 -116 0.00% 350,825
2007-11-26 2007-11-22 707.172 552 -13 0.00% 390,359
2007-11-09 2007-11-07 818.194 565 +297 0.00% 462,279
2007-11-08 2007-11-06 800.027 268 +149 0.00% 214,407
2007-11-07 2007-11-05 781.187 119 +119 0.00% 92,961
2007-10-29 2007-10-25 806.082 0 -297
2007-10-25 2007-10-23 806.082 297 -75 0.00% 239,406
2007-10-24 2007-10-22 777.149 372 +298 0.00% 289,100
2007-10-23 2007-10-18 802.045 74 -75 0.00% 59,351
2007-10-22 2007-10-17 770.421 149 +149 0.00% 114,793
2007-06-26 2007-06-22 667.474 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