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: ONEPLATFORM SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 0 +0
2025-10-13 2025-10-09 65.050 0 +0
2025-10-10 2025-10-08 63.900 0 +0
2025-10-09 2025-10-06 63.850 0 +0
2025-10-08 2025-10-03 64.650 0 +0
2025-10-06 2025-10-02 65.000 0 +0
2025-10-03 2025-09-30 65.950 0 +0
2025-10-02 2025-09-29 66.650 0 +0
2025-09-30 2025-09-26 66.000 0 +0
2025-09-29 2025-09-25 66.750 0 +0
2025-09-26 2025-09-24 66.750 0 +0
2025-09-25 2025-09-23 66.800 0 +0
2025-09-24 2025-09-22 67.450 0 +0
2025-09-23 2025-09-19 67.950 0 +0
2025-09-22 2025-09-18 67.900 0 +0
2025-09-19 2025-09-17 68.350 0 +0
2025-09-18 2025-09-16 68.850 0 +0
2025-09-17 2025-09-15 68.150 0 +0
2025-09-16 2025-09-12 68.300 0 +0
2025-09-15 2025-09-11 68.350 0 +0
2025-09-12 2025-09-10 68.050 0 +0
2025-09-11 2025-09-09 69.825 0 +0
2025-09-10 2025-09-08 69.366 0 +0
2025-09-09 2025-09-05 68.704 0 +0
2025-09-08 2025-09-04 67.837 0 +0
2025-09-05 2025-09-03 67.939 0 +0
2025-09-04 2025-09-02 69.061 0 +0
2025-09-03 2025-09-01 68.755 0 +0
2025-09-02 2025-08-29 68.041 0 +0
2025-09-01 2025-08-28 68.041 0 +0
2025-08-29 2025-08-27 68.194 0 +0
2025-08-28 2025-08-26 69.010 0 +0
2025-08-27 2025-08-25 69.672 0 +0
2025-08-26 2025-08-22 69.519 0 +0
2025-08-25 2025-08-21 69.315 0 +0
2025-08-22 2025-08-20 69.112 0 +0
2025-08-21 2025-08-19 69.519 0 +0
2025-08-20 2025-08-18 69.163 0 +0
2025-08-19 2025-08-15 69.061 0 +0
2025-08-18 2025-08-14 69.876 0 +0
2025-08-15 2025-08-13 70.182 0 +0
2025-08-14 2025-08-12 68.806 0 +0
2025-08-13 2025-08-11 68.806 0 +0
2025-08-12 2025-08-08 69.519 0 +0
2025-08-11 2025-08-07 69.315 0 +0
2025-08-08 2025-08-06 70.590 0 +0
2025-08-07 2025-08-05 71.813 0 +0
2025-08-06 2025-08-04 71.711 0 +0
2025-08-05 2025-08-01 71.456 0 +0
2025-08-04 2025-07-31 72.424 0 +0
2025-08-01 2025-07-30 74.208 0 +0
2025-07-31 2025-07-29 74.871 0 +0
2025-07-30 2025-07-28 73.546 0 +0
2025-07-29 2025-07-25 73.138 0 +0
2025-07-28 2025-07-24 73.597 0 +0
2025-07-25 2025-07-23 73.495 0 +0
2025-07-24 2025-07-22 72.832 0 +0
2025-07-23 2025-07-21 71.915 0 +0
2025-07-22 2025-07-18 71.201 0 +0
2025-07-21 2025-07-17 71.915 0 +0
2025-07-18 2025-07-16 70.539 0 +0
2025-07-17 2025-07-15 70.743 0 +0
2025-07-16 2025-07-14 70.590 0 +0
2025-07-15 2025-07-11 70.335 0 +0
2025-07-14 2025-07-10 70.080 0 +0
2025-07-11 2025-07-09 70.335 0 +0
2025-07-10 2025-07-08 69.978 0 +0
2025-07-09 2025-07-07 71.150 0 +0
2025-07-08 2025-07-04 72.170 0 +0
2025-07-07 2025-07-03 71.915 0 +0
2025-07-04 2025-07-02 71.813 0 +0
2025-07-03 2025-06-30 68.551 0 +0
2025-07-02 2025-06-27 68.347 0 +0
2025-06-30 2025-06-26 69.366 0 +0
2025-06-27 2025-06-25 69.519 0 +0
2025-06-26 2025-06-24 68.551 0 +0
2025-06-25 2025-06-23 68.194 0 +0
2025-06-24 2025-06-20 66.971 0 +0
2025-06-23 2025-06-19 67.481 0 +0
2025-06-20 2025-06-18 69.621 0 +0
2025-06-19 2025-06-17 69.163 0 +0
2025-06-18 2025-06-16 70.029 0 +0
2025-06-17 2025-06-13 70.029 0 +0
2025-06-16 2025-06-12 69.265 0 +0
2025-06-13 2025-06-11 69.825 0 +0
2025-06-12 2025-06-10 70.335 0 +0
2025-06-11 2025-06-09 69.163 0 +0
2025-06-10 2025-06-06 68.704 0 +0
2025-06-09 2025-06-05 68.500 0 +0
2025-06-06 2025-06-04 68.194 0 +0
2025-06-05 2025-06-03 68.500 0 +0
2025-06-04 2025-06-02 67.073 0 +0
2025-06-03 2025-05-30 68.143 0 +0
2025-06-02 2025-05-29 68.347 0 +0
2025-05-30 2025-05-28 68.194 0 +0
2025-05-29 2025-05-27 67.990 0 +0
2025-05-28 2025-05-26 68.143 0 +0
2025-05-27 2025-05-23 68.704 0 +0
2025-05-26 2025-05-22 69.061 0 +0
2025-05-23 2025-05-21 70.233 0 +0
2025-05-22 2025-05-20 69.876 0 +0
2025-05-21 2025-05-19 69.417 0 +0
2025-05-20 2025-05-16 69.112 0 +0
2025-05-19 2025-05-15 71.048 0 +0
2025-05-16 2025-05-14 71.303 0 +0
2025-05-15 2025-05-13 71.150 0 +0
2025-05-14 2025-05-12 71.354 0 +0
2025-05-13 2025-05-09 71.354 0 +0
2025-05-12 2025-05-08 70.590 0 +0
2025-05-09 2025-05-07 70.182 0 +0
2025-05-08 2025-05-06 70.029 0 +0
2025-05-07 2025-05-02 69.723 0 +0
2025-05-06 2025-04-30 68.398 0 +0
2025-05-02 2025-04-29 67.328 0 +0
2025-04-30 2025-04-28 66.767 0 +0
2025-04-29 2025-04-25 66.971 0 +0
2025-04-28 2025-04-24 65.493 0 +0
2025-04-25 2025-04-23 65.952 0 +0
2025-04-24 2025-04-22 65.748 0 +0
2025-04-23 2025-04-17 65.391 0 +0
2025-04-22 2025-04-16 64.728 0 +0
2025-04-17 2025-04-15 65.136 0 +0
2025-04-16 2025-04-14 64.474 0 +0
2025-04-15 2025-04-11 63.047 0 +0
2025-04-14 2025-04-10 64.015 0 +0
2025-04-11 2025-04-09 62.129 0 +0
2025-04-10 2025-04-08 67.960 0 +0
2025-04-09 2025-04-07 69.067 0 +0
2025-04-08 2025-04-03 72.544 0 +0
2025-04-07 2025-04-02 72.702 0 +0
2025-04-03 2025-04-01 72.333 0 +0
2025-04-02 2025-03-31 72.280 0 +0
2025-04-01 2025-03-28 73.387 0 +0
2025-03-31 2025-03-27 72.702 0 +0
2025-03-28 2025-03-26 73.281 0 +0
2025-03-27 2025-03-25 72.860 0 +0
2025-03-26 2025-03-24 73.229 0 +0
2025-03-25 2025-03-21 72.175 0 +0
2025-03-24 2025-03-20 74.072 0 +0
2025-03-21 2025-03-19 73.281 0 +0
2025-03-20 2025-03-18 73.439 0 +0
2025-03-19 2025-03-17 71.279 0 +0
2025-03-18 2025-03-14 72.596 0 +0
2025-03-17 2025-03-13 72.755 0 +0
2025-03-14 2025-03-12 77.127 0 +0
2025-03-13 2025-03-11 77.127 0 +0
2025-03-12 2025-03-10 75.705 0 +0
2025-03-11 2025-03-07 72.386 0 +0
2025-03-10 2025-03-06 72.544 0 +0
2025-03-07 2025-03-05 70.489 0 +0
2025-03-06 2025-03-04 69.488 0 +0
2025-03-05 2025-03-03 68.909 0 +0
2025-03-04 2025-02-28 68.013 0 +0
2025-03-03 2025-02-27 68.803 0 +0
2025-02-28 2025-02-26 69.277 0 +0
2025-02-27 2025-02-25 68.329 0 +0
2025-02-26 2025-02-24 68.329 0 +0
2025-02-25 2025-02-21 66.643 0 +0
2025-02-24 2025-02-20 66.907 0 +0
2025-02-21 2025-02-19 66.907 0 +0
2025-02-20 2025-02-18 66.275 0 +0
2025-02-19 2025-02-17 69.330 0 +0
2025-02-18 2025-02-14 68.698 0 +0
2025-02-17 2025-02-13 67.750 0 +0
2025-02-14 2025-02-12 66.222 0 +0
2025-02-13 2025-02-11 66.801 0 +0
2025-02-12 2025-02-10 67.539 0 +0
2025-02-11 2025-02-07 68.698 0 +0
2025-02-10 2025-02-06 69.277 0 +0
2025-02-07 2025-02-05 68.751 0 +0
2025-02-06 2025-02-04 70.805 0 +0
2025-02-05 2025-02-03 71.016 0 +0
2025-02-04 2025-01-28 71.016 0 +0
2025-02-03 2025-01-24 72.280 0 +0
2025-01-27 2025-01-23 72.280 0 +0
2025-01-24 2025-01-22 72.228 0 +0
2025-01-23 2025-01-21 72.860 0 +0
2025-01-22 2025-01-20 72.965 0 +0
2025-01-21 2025-01-17 73.914 0 +0
2025-01-20 2025-01-16 71.543 0 +0
2025-01-17 2025-01-15 72.649 0 +0
2025-01-16 2025-01-14 72.544 0 +0
2025-01-15 2025-01-13 71.859 0 +0
2025-01-14 2025-01-10 72.228 0 +0
2025-01-13 2025-01-09 71.069 0 +0
2025-01-10 2025-01-08 71.437 0 +0
2025-01-09 2025-01-07 72.386 0 +0
2025-01-08 2025-01-06 72.438 0 +0
2025-01-07 2025-01-03 73.492 0 +0
2025-01-06 2025-01-02 73.281 0 +0
2025-01-03 2024-12-31 74.230 0 +0
2025-01-02 2024-12-27 74.335 0 +0
2024-12-30 2024-12-24 73.756 0 +0
2024-12-27 2024-12-20 72.702 0 +0
2024-12-23 2024-12-19 73.018 0 +0
2024-12-20 2024-12-18 73.229 0 +0
2024-12-19 2024-12-17 71.806 0 +0
2024-12-18 2024-12-16 71.648 0 +0
2024-12-17 2024-12-13 73.387 0 +0
2024-12-16 2024-12-12 73.334 0 +0
2024-12-13 2024-12-11 73.123 0 +0
2024-12-12 2024-12-10 73.281 0 +0
2024-12-11 2024-12-09 72.807 0 +0
2024-12-10 2024-12-06 72.491 0 +0
2024-12-09 2024-12-05 71.174 0 +0
2024-12-06 2024-12-04 70.647 0 +0
2024-12-05 2024-12-03 70.489 0 +0
2024-12-04 2024-12-02 69.067 0 +0
2024-12-03 2024-11-29 67.486 0 +0
2024-12-02 2024-11-28 67.644 0 +0
2024-11-29 2024-11-27 68.066 0 +0
2024-11-28 2024-11-26 67.750 0 +0
2024-11-27 2024-11-25 66.011 0 +0
2024-11-26 2024-11-22 67.434 0 +0
2024-11-25 2024-11-21 68.277 0 +0
2024-11-22 2024-11-20 68.277 0 +0
2024-11-21 2024-11-19 69.067 0 +0
2024-11-20 2024-11-18 68.751 0 +0
2024-11-19 2024-11-15 68.066 0 +0
2024-11-18 2024-11-14 67.118 0 +0
2024-11-15 2024-11-13 70.384 0 +0
2024-11-14 2024-11-12 70.384 0 +0
2024-11-13 2024-11-11 69.119 0 +0
2024-11-12 2024-11-08 69.488 0 +0
2024-11-11 2024-11-07 70.331 0 +0
2024-11-08 2024-11-06 69.541 0 +0
2024-11-07 2024-11-05 70.384 0 +0
2024-11-06 2024-11-04 69.383 0 +0
2024-11-05 2024-11-01 69.594 0 +0
2024-11-04 2024-10-31 68.856 0 +0
2024-11-01 2024-10-30 68.698 0 +0
2024-10-31 2024-10-29 68.593 0 +0
2024-10-30 2024-10-28 68.593 0 +0
2024-10-29 2024-10-25 68.382 0 +0
2024-10-28 2024-10-24 68.224 0 +0
2024-10-25 2024-10-23 68.382 0 +0
2024-10-24 2024-10-22 68.224 0 +0
2024-10-23 2024-10-21 67.855 0 +0
2024-10-22 2024-10-18 68.224 0 +0
2024-10-21 2024-10-17 66.959 0 +0
2024-10-18 2024-10-16 67.486 0 +0
2024-10-17 2024-10-15 67.012 0 +0
2024-10-16 2024-10-14 67.697 0 +0
2024-10-15 2024-10-10 68.066 0 +0
2024-10-14 2024-10-09 67.012 0 +0
2024-10-10 2024-10-08 68.540 0 +0
2024-10-09 2024-10-07 74.019 0 +0
2024-10-08 2024-10-04 73.650 0 +0
2024-10-07 2024-10-03 72.333 0 +0
2024-10-04 2024-10-02 71.754 0 +0
2024-10-03 2024-09-30 69.962 0 +0
2024-10-02 2024-09-27 68.540 0 +0
2024-09-30 2024-09-26 68.224 0 +0
2024-09-27 2024-09-25 68.645 0 +0
2024-09-26 2024-09-24 67.486 0 +0
2024-09-25 2024-09-23 66.643 0 +0
2024-09-24 2024-09-20 66.907 0 +0
2024-09-23 2024-09-19 65.800 0 +0
2024-09-20 2024-09-17 65.590 0 +0
2024-09-19 2024-09-16 65.590 0 +0
2024-09-17 2024-09-13 65.326 0 +0
2024-09-16 2024-09-12 63.693 0 +0
2024-09-13 2024-09-11 64.431 0 +0
2024-09-12 2024-09-10 66.881 0 +0
2024-09-11 2024-09-09 67.956 0 +0
2024-09-10 2024-09-05 69.408 0 +0
2024-09-09 2024-09-04 69.193 0 +0
2024-09-05 2024-09-03 70.322 0 +0
2024-09-04 2024-09-02 71.397 0 +0
2024-09-03 2024-08-30 71.182 0 +0
2024-09-02 2024-08-29 72.311 0 +0
2024-08-30 2024-08-28 71.290 0 +0
2024-08-29 2024-08-27 71.290 0 +0
2024-08-28 2024-08-26 70.967 0 +0
2024-08-27 2024-08-23 69.731 0 +0
2024-08-26 2024-08-22 69.623 0 +0
2024-08-23 2024-08-21 69.139 0 +0
2024-08-22 2024-08-20 69.247 0 +0
2024-08-21 2024-08-19 69.731 0 +0
2024-08-20 2024-08-16 69.032 0 +0
2024-08-19 2024-08-15 69.032 0 +0
2024-08-16 2024-08-14 70.429 0 +0
2024-08-15 2024-08-13 70.214 0 +0
2024-08-14 2024-08-12 72.526 0 +0
2024-08-13 2024-08-09 74.623 0 +0
2024-08-12 2024-08-08 74.784 0 +0
2024-08-09 2024-08-07 75.591 0 +0
2024-08-08 2024-08-06 73.333 0 +0
2024-08-07 2024-08-05 71.128 0 +0
2024-08-06 2024-08-02 71.397 0 +0
2024-08-05 2024-08-01 71.989 0 +0
2024-08-02 2024-07-31 72.419 0 +0
2024-08-01 2024-07-30 72.526 0 +0
2024-07-31 2024-07-29 73.655 0 +0
2024-07-30 2024-07-26 73.171 0 +0
2024-07-29 2024-07-25 73.924 0 +0
2024-07-26 2024-07-24 74.838 0 +0
2024-07-25 2024-07-23 75.537 0 +0
2024-07-24 2024-07-22 74.946 0 +0
2024-07-23 2024-07-19 74.569 0 +0
2024-07-22 2024-07-18 75.806 0 +0
2024-07-19 2024-07-17 75.698 0 +0
2024-07-18 2024-07-16 75.214 0 +0
2024-07-17 2024-07-15 75.967 0 +0
2024-07-16 2024-07-12 76.989 0 +0
2024-07-15 2024-07-11 76.021 0 +0
2024-07-12 2024-07-10 75.483 0 +0
2024-07-11 2024-07-09 78.548 0 +0
2024-07-10 2024-07-08 78.924 0 +0
2024-07-09 2024-07-05 78.494 0 +0
2024-07-08 2024-07-04 78.655 0 +0
2024-07-05 2024-07-03 75.967 0 +0
2024-07-04 2024-07-02 74.569 0 +0
2024-07-03 2024-06-28 74.193 0 +0
2024-07-02 2024-06-27 74.300 0 +0
2024-06-28 2024-06-26 73.978 0 +0
2024-06-27 2024-06-25 75.161 0 +0
2024-06-26 2024-06-24 74.731 0 +0
2024-06-25 2024-06-21 72.956 0 +0
2024-06-24 2024-06-20 74.139 0 +0
2024-06-21 2024-06-19 74.247 0 +0
2024-06-20 2024-06-18 73.709 0 +0
2024-06-19 2024-06-17 74.247 0 +0
2024-06-18 2024-06-14 75.376 0 +0
2024-06-17 2024-06-13 75.376 0 +0
2024-06-14 2024-06-12 70.860 0 +0
2024-06-13 2024-06-11 70.806 0 +0
2024-06-12 2024-06-07 73.494 0 +0
2024-06-11 2024-06-06 73.924 0 +0
2024-06-07 2024-06-05 74.139 0 +0
2024-06-06 2024-06-04 74.515 0 +0
2024-06-05 2024-06-03 73.440 0 +0
2024-06-04 2024-05-31 73.064 0 +0
2024-06-03 2024-05-30 72.526 0 +0
2024-05-31 2024-05-29 74.032 0 +0
2024-05-30 2024-05-28 73.817 0 +0
2024-05-29 2024-05-27 73.978 0 +0
2024-05-28 2024-05-24 74.032 0 +0
2024-05-27 2024-05-23 75.322 0 +0
2024-05-24 2024-05-22 76.451 0 +0
2024-05-23 2024-05-21 74.731 0 +0
2024-05-22 2024-05-20 75.806 0 +0
2024-05-21 2024-05-17 73.978 0 +0
2024-05-20 2024-05-16 74.569 0 +0
2024-05-17 2024-05-14 74.515 0 +0
2024-05-16 2024-05-13 74.838 0 +0
2024-05-14 2024-05-10 74.569 0 +0
2024-05-13 2024-05-09 73.064 0 +0
2024-05-10 2024-05-08 71.666 0 +0
2024-05-09 2024-05-07 73.978 0 +0
2024-05-08 2024-05-06 73.655 0 +0
2024-05-07 2024-05-03 72.849 0 +0
2024-05-06 2024-05-02 70.860 0 +0
2024-05-03 2024-04-30 71.505 0 +0
2024-05-02 2024-04-29 69.999 0 +0
2024-04-30 2024-04-26 69.999 0 +0
2024-04-29 2024-04-25 68.171 0 +0
2024-04-26 2024-04-24 67.204 0 +0
2024-04-25 2024-04-23 66.182 0 +0
2024-04-24 2024-04-22 66.128 0 +0
2024-04-23 2024-04-19 65.376 0 +0
2024-04-22 2024-04-18 65.322 0 +0
2024-04-19 2024-04-17 65.053 0 +0
2024-04-18 2024-04-16 64.462 0 +0
2024-04-17 2024-04-15 65.322 0 +0
2024-04-16 2024-04-12 65.053 0 +0
2024-04-15 2024-04-11 65.967 0 +0
2024-04-12 2024-04-10 67.634 0 +0
2024-04-11 2024-04-09 71.949 0 +0
2024-04-10 2024-04-08 71.395 0 +0
2024-04-09 2024-04-05 71.006 0 +0
2024-04-08 2024-04-03 71.506 0 +0
2024-04-05 2024-04-02 72.116 0 +0
2024-04-03 2024-03-28 71.450 0 +0
2024-04-02 2024-03-27 71.173 0 +0
2024-03-28 2024-03-26 71.339 0 +0
2024-03-27 2024-03-25 70.341 0 +0
2024-03-26 2024-03-22 70.063 0 +0
2024-03-25 2024-03-21 71.450 0 +0
2024-03-22 2024-03-20 70.452 0 +0
2024-03-21 2024-03-19 72.005 0 +0
2024-03-20 2024-03-18 70.674 0 +0
2024-03-19 2024-03-15 73.669 0 +0
2024-03-18 2024-03-14 74.557 0 +0
2024-03-15 2024-03-13 73.780 0 +0
2024-03-14 2024-03-12 71.561 0 +0
2024-03-13 2024-03-11 71.117 0 +0
2024-03-12 2024-03-08 70.618 0 +0
2024-03-11 2024-03-07 70.396 0 +0
2024-03-08 2024-03-06 68.177 0 +0
2024-03-07 2024-03-05 69.398 0 +0
2024-03-06 2024-03-04 68.677 0 +0
2024-03-05 2024-03-01 69.620 0 +0
2024-03-04 2024-02-29 72.005 0 +0
2024-03-01 2024-02-28 71.173 0 +0
2024-02-29 2024-02-27 70.452 0 +0
2024-02-28 2024-02-26 70.285 0 +0
2024-02-27 2024-02-23 70.895 0 +0
2024-02-26 2024-02-22 71.173 0 +0
2024-02-23 2024-02-21 70.341 0 +0
2024-02-22 2024-02-20 70.063 0 +0
2024-02-21 2024-02-19 70.119 0 +0
2024-02-20 2024-02-16 70.008 0 +0
2024-02-19 2024-02-15 67.678 0 +0
2024-02-16 2024-02-14 67.678 0 +0
2024-02-15 2024-02-09 67.733 0 +0
2024-02-14 2024-02-07 68.344 0 +0
2024-02-08 2024-02-06 67.955 0 +0
2024-02-07 2024-02-05 67.512 0 +0
2024-02-06 2024-02-02 67.789 0 +0
2024-02-05 2024-02-01 67.955 0 +0
2024-02-02 2024-01-31 67.123 0 +0
2024-02-01 2024-01-30 66.569 0 +0
2024-01-31 2024-01-29 68.787 0 +0
2024-01-30 2024-01-26 69.453 0 +0
2024-01-29 2024-01-25 68.566 0 +0
2024-01-26 2024-01-24 68.898 0 +0
2024-01-25 2024-01-23 67.401 0 +0
2024-01-24 2024-01-22 67.733 0 +0
2024-01-23 2024-01-19 69.065 0 +0
2024-01-22 2024-01-18 68.566 0 +0
2024-01-19 2024-01-17 68.677 0 +0
2024-01-18 2024-01-16 70.452 0 +0
2024-01-17 2024-01-15 70.452 0 +0
2024-01-16 2024-01-12 70.618 0 +0
2024-01-15 2024-01-11 70.951 0 +0
2024-01-12 2024-01-10 71.506 0 +0
2024-01-11 2024-01-09 72.837 0 +0
2024-01-10 2024-01-08 72.060 0 +0
2024-01-09 2024-01-05 72.671 0 +0
2024-01-08 2024-01-04 72.560 0 +0
2024-01-05 2024-01-03 72.504 0 +0
2024-01-04 2024-01-02 72.504 0 +0
2024-01-03 2023-12-29 73.336 0 +0
2024-01-02 2023-12-28 72.504 0 +0
2023-12-29 2023-12-27 72.726 0 +0
2023-12-28 2023-12-22 70.729 0 +0
2023-12-27 2023-12-21 69.176 0 +0
2023-12-22 2023-12-20 68.787 0 +0
2023-12-21 2023-12-19 69.509 0 +0
2023-12-20 2023-12-18 68.399 0 +0
2023-12-19 2023-12-15 68.455 0 +0
2023-12-18 2023-12-14 66.569 0 +0
2023-12-15 2023-12-13 65.126 0 +0
2023-12-14 2023-12-12 65.348 0 +0
2023-12-13 2023-12-11 64.960 0 +0
2023-12-12 2023-12-08 64.072 0 +0
2023-12-11 2023-12-07 64.405 0 +0
2023-12-08 2023-12-06 66.236 0 +0
2023-12-07 2023-12-05 56.528 0 +0
2023-12-06 2023-12-04 56.139 0 +0
2023-12-05 2023-12-01 57.526 0 +0
2023-12-04 2023-11-30 56.250 0 +0
2023-12-01 2023-11-29 56.583 0 +0
2023-11-30 2023-11-28 57.859 0 +0
2023-11-29 2023-11-27 58.247 0 +0
2023-11-28 2023-11-24 58.747 0 +0
2023-11-27 2023-11-23 58.192 0 +0
2023-11-24 2023-11-22 58.858 0 +0
2023-11-23 2023-11-21 56.694 0 +0
2023-11-22 2023-11-20 56.029 0 +0
2023-11-21 2023-11-17 55.585 0 +0
2023-11-20 2023-11-16 56.250 0 +0
2023-11-17 2023-11-15 57.027 0 +0
2023-11-16 2023-11-14 55.030 0 +0
2023-11-15 2023-11-13 54.919 0 +0
2023-11-14 2023-11-10 55.363 0 +0
2023-11-13 2023-11-09 54.531 0 +0
2023-11-10 2023-11-08 54.531 0 +0
2023-11-09 2023-11-07 54.586 0 +0
2023-11-08 2023-11-06 56.583 0 +0
2023-11-07 2023-11-03 56.528 0 +0
2023-11-06 2023-11-02 55.363 0 +0
2023-11-03 2023-11-01 54.753 0 +0
2023-11-02 2023-10-31 55.585 0 +0
2023-11-01 2023-10-30 55.918 0 +0
2023-10-31 2023-10-27 56.528 0 +0
2023-10-30 2023-10-26 54.309 0 +0
2023-10-27 2023-10-25 54.309 0 +0
2023-10-26 2023-10-24 55.696 0 +0
2023-10-25 2023-10-20 55.751 0 +0
2023-10-24 2023-10-19 56.306 0 +0
2023-10-20 2023-10-18 58.469 0 +0
2023-10-19 2023-10-17 58.525 0 +0
2023-10-18 2023-10-16 58.969 0 +0
2023-10-17 2023-10-13 60.300 0 +0
2023-10-16 2023-10-12 61.465 0 +0
2023-10-13 2023-10-11 60.633 0 +0
2023-10-12 2023-10-10 59.745 0 +0
2023-10-11 2023-10-09 59.912 0 +0
2023-10-10 2023-10-06 59.579 0 +0
2023-10-09 2023-10-05 58.636 0 +0
2023-10-06 2023-10-04 57.693 0 +0
2023-10-05 2023-10-03 58.469 0 +0
2023-10-04 2023-09-29 58.636 0 +0
2023-10-03 2023-09-28 57.582 0 +0
2023-09-29 2023-09-27 58.137 0 +0
2023-09-28 2023-09-26 59.080 0 +0
2023-09-27 2023-09-25 61.188 0 +0
2023-09-26 2023-09-22 62.131 0 +0
2023-09-25 2023-09-21 60.910 0 +0
2023-09-22 2023-09-20 61.687 0 +0
2023-09-21 2023-09-19 62.963 0 +0
2023-09-20 2023-09-18 61.243 0 +0
2023-09-19 2023-09-15 63.351 0 +0
2023-09-18 2023-09-14 63.351 0 +0
2023-09-15 2023-09-13 62.907 0 +0
2023-09-14 2023-09-12 65.986 0 +0
2023-09-13 2023-09-11 65.646 0 +0
2023-09-12 2023-09-07 65.590 0 +0
2023-09-11 2023-09-06 63.607 0 +0
2023-09-07 2023-09-05 62.645 0 +0
2023-09-06 2023-09-04 62.305 0 +0
2023-09-05 2023-08-31 83.812 0 +0
2023-09-04 2023-08-30 83.941 0 +0
2023-08-31 2023-08-29 84.459 0 +0
2023-08-30 2023-08-28 83.812 0 +0
2023-08-29 2023-08-25 84.654 0 +0
2023-08-28 2023-08-24 84.848 0 +0
2023-08-25 2023-08-23 81.933 0 +0
2023-08-24 2023-08-22 80.379 0 +0
2023-08-23 2023-08-21 79.213 0 +0
2023-08-22 2023-08-18 81.868 0 +0
2023-08-21 2023-08-17 82.451 0 +0
2023-08-18 2023-08-16 81.609 0 +0
2023-08-17 2023-08-15 83.423 0 +0
2023-08-16 2023-08-14 84.135 0 +0
2023-08-15 2023-08-11 85.819 0 +0
2023-08-14 2023-08-10 86.467 0 +0
2023-08-11 2023-08-09 85.496 0 +0
2023-08-10 2023-08-08 83.552 0 +0
2023-08-09 2023-08-07 83.682 0 +0
2023-08-08 2023-08-04 82.257 0 +0
2023-08-07 2023-08-03 82.451 0 +0
2023-08-04 2023-08-02 82.322 0 +0
2023-08-03 2023-08-01 83.423 0 +0
2023-08-02 2023-07-31 84.135 0 +0
2023-08-01 2023-07-28 85.560 0 +0
2023-07-31 2023-07-27 85.625 0 +0
2023-07-28 2023-07-26 83.812 0 +0
2023-07-27 2023-07-25 83.034 0 +0
2023-07-26 2023-07-24 83.099 0 +0
2023-07-25 2023-07-21 83.099 0 +0
2023-07-24 2023-07-20 81.609 0 +0
2023-07-21 2023-07-19 80.573 0 +0
2023-07-20 2023-07-18 79.990 0 +0
2023-07-19 2023-07-14 80.897 0 +0
2023-07-18 2023-07-13 79.796 0 +0
2023-07-14 2023-07-12 78.630 0 +0
2023-07-13 2023-07-11 77.270 0 +0
2023-07-12 2023-07-10 76.946 0 +0
2023-07-11 2023-07-07 77.529 0 +0
2023-07-10 2023-07-06 77.723 0 +0
2023-07-07 2023-07-05 78.500 0 +0
2023-07-06 2023-07-04 78.371 0 +0
2023-07-05 2023-07-03 78.824 0 +0
2023-07-04 2023-06-30 77.788 0 +0
2023-07-03 2023-06-29 78.241 0 +0
2023-06-30 2023-06-28 74.938 0 +0
2023-06-29 2023-06-27 72.283 0 +0
2023-06-28 2023-06-26 69.497 0 +0
2023-06-27 2023-06-23 67.813 0 +0
2023-06-26 2023-06-21 69.109 0 +0
2023-06-23 2023-06-20 68.461 0 +0
2023-06-21 2023-06-19 68.850 0 +0
2023-06-20 2023-06-16 70.275 0 +0
2023-06-19 2023-06-15 69.562 0 +0
2023-06-16 2023-06-14 69.368 0 +0
2023-06-15 2023-06-13 70.404 0 +0
2023-06-14 2023-06-12 69.821 0 +0
2023-06-13 2023-06-09 69.951 0 +0
2023-06-12 2023-06-08 70.404 0 +0
2023-06-09 2023-06-07 70.339 0 +0
2023-06-08 2023-06-06 71.376 0 +0
2023-06-07 2023-06-05 71.505 0 +0
2023-06-06 2023-06-02 69.951 0 +0
2023-06-05 2023-06-01 67.619 0 +0
2023-06-02 2023-05-31 67.749 0 +0
2023-06-01 2023-05-30 68.591 0 +0
2023-05-31 2023-05-29 69.627 0 +0
2023-05-30 2023-05-25 68.979 0 +0
2023-05-29 2023-05-24 69.886 0 +0
2023-05-25 2023-05-23 71.441 0 +0
2023-05-24 2023-05-22 73.125 0 +0
2023-05-23 2023-05-19 73.254 0 +0
2023-05-22 2023-05-18 72.412 0 +0
2023-05-19 2023-05-17 72.542 0 +0
2023-05-18 2023-05-16 74.744 0 +0
2023-05-17 2023-05-15 75.068 0 +0
2023-05-16 2023-05-12 75.456 0 +0
2023-05-15 2023-05-11 76.493 0 +0
2023-05-12 2023-05-10 77.723 0 +0
2023-05-11 2023-05-09 77.982 0 +0
2023-05-10 2023-05-08 80.120 0 +0
2023-05-09 2023-05-05 79.602 0 +0
2023-05-08 2023-05-04 79.925 0 +0
2023-05-05 2023-05-03 78.436 0 +0
2023-05-04 2023-05-02 78.500 0 +0
2023-05-03 2023-04-28 80.444 0 +0
2023-05-02 2023-04-27 80.120 0 +0
2023-04-28 2023-04-26 78.306 0 +0
2023-04-27 2023-04-25 74.550 0 +0
2023-04-26 2023-04-24 75.456 0 +0
2023-04-25 2023-04-21 75.780 0 +0
2023-04-24 2023-04-20 75.715 0 +0
2023-04-21 2023-04-19 75.456 0 +0
2023-04-20 2023-04-18 76.169 0 +0
2023-04-19 2023-04-17 75.910 0 +0
2023-04-18 2023-04-14 75.392 0 +0
2023-04-17 2023-04-13 75.392 0 +0
2023-04-14 2023-04-12 75.715 0 +0
2023-04-13 2023-04-11 80.196 0 +0
2023-04-12 2023-04-06 79.862 0 +0
2023-04-11 2023-04-04 80.931 0 +0
2023-04-06 2023-04-03 79.995 0 +0
2023-04-04 2023-03-31 80.597 0 +0
2023-04-03 2023-03-30 80.597 0 +0
2023-03-31 2023-03-29 79.929 0 +0
2023-03-30 2023-03-28 80.597 0 +0
2023-03-29 2023-03-27 79.929 0 +0
2023-03-28 2023-03-24 79.661 0 +0
2023-03-27 2023-03-23 80.463 0 +0
2023-03-24 2023-03-22 82.334 0 +0
2023-03-23 2023-03-21 81.265 0 +0
2023-03-22 2023-03-20 80.263 0 +0
2023-03-21 2023-03-17 80.931 0 +0
2023-03-20 2023-03-16 79.929 0 +0
2023-03-17 2023-03-15 80.931 0 +0
2023-03-16 2023-03-14 78.792 0 +0
2023-03-15 2023-03-13 78.726 0 +0
2023-03-14 2023-03-10 80.062 0 +0
2023-03-13 2023-03-09 84.740 0 +0
2023-03-10 2023-03-08 87.347 0 +0
2023-03-09 2023-03-07 89.285 0 +0
2023-03-08 2023-03-06 88.550 0 +0
2023-03-07 2023-03-03 88.215 0 +0
2023-03-06 2023-03-02 87.480 0 +0
2023-03-03 2023-03-01 84.941 0 +0
2023-03-02 2023-02-28 85.542 0 +0
2023-03-01 2023-02-27 87.414 0 +0
2023-02-28 2023-02-24 86.411 0 +0
2023-02-27 2023-02-23 87.681 0 +0
2023-02-24 2023-02-22 89.686 0 +0
2023-02-23 2023-02-21 89.017 0 +0
2023-02-22 2023-02-20 89.285 0 +0
2023-02-21 2023-02-17 88.282 0 +0
2023-02-20 2023-02-16 87.748 0 +0
2023-02-17 2023-02-15 87.414 0 +0
2023-02-16 2023-02-14 88.951 0 +0
2023-02-15 2023-02-13 88.483 0 +0
2023-02-14 2023-02-10 89.418 0 +0
2023-02-13 2023-02-09 88.483 0 +0
2023-02-10 2023-02-08 88.683 0 +0
2023-02-09 2023-02-07 86.211 0 +0
2023-02-08 2023-02-06 87.079 0 +0
2023-02-07 2023-02-03 88.082 0 +0
2023-02-06 2023-02-02 90.688 0 +0
2023-02-03 2023-02-01 94.898 0 +0
2023-02-02 2023-01-31 95.968 0 +0
2023-02-01 2023-01-30 95.433 0 +0
2023-01-31 2023-01-27 96.235 0 +0
2023-01-30 2023-01-26 96.235 0 +0
2023-01-27 2023-01-20 96.502 0 +0
2023-01-26 2023-01-19 94.631 0 +0
2023-01-20 2023-01-18 93.762 0 +0
2023-01-19 2023-01-17 94.163 0 +0
2023-01-18 2023-01-16 93.094 0 +0
2023-01-17 2023-01-13 91.290 0 +0
2023-01-16 2023-01-12 91.089 0 +0
2023-01-13 2023-01-11 90.087 0 +0
2023-01-12 2023-01-10 89.886 0 +0
2023-01-11 2023-01-09 88.550 0 +0
2023-01-10 2023-01-06 88.282 0 +0
2023-01-09 2023-01-05 88.483 0 +0
2023-01-06 2023-01-04 89.352 0 +0
2023-01-05 2023-01-03 89.151 0 +0
2023-01-04 2022-12-30 91.824 0 +0
2023-01-03 2022-12-29 90.755 0 -2,245
2022-11-08 2022-11-04 73.379 2,245 -748 0.00% 164,736
2022-10-21 2022-10-19 76.320 2,993 -374 0.00% 228,425
2022-10-13 2022-10-11 77.523 3,367 -374 0.00% 261,019
2022-09-07 2022-09-05 74.810 3,741 +78 0.00% 279,863
2022-06-21 2022-06-17 61.090 3,663 +733 0.00% 223,773
2022-05-03 2022-04-28 61.773 2,930 -733 0.00% 180,994
2022-04-06 2022-04-01 68.447 3,663 +120 0.00% 250,720
2022-04-01 2022-03-30 67.812 3,543 -354 0.00% 240,257
2022-03-14 2022-03-10 63.931 3,897 -1,063 0.00% 249,138
2022-03-08 2022-03-04 61.390 4,960 -709 0.00% 304,496
2022-02-07 2022-01-31 66.330 5,669 -354 0.00% 376,023
2022-01-25 2022-01-21 66.400 6,023 -709 0.00% 399,929
2022-01-19 2022-01-17 63.931 6,732 +355 0.00% 430,381
2021-12-20 2021-12-16 60.896 6,377 +708 0.00% 388,336
2021-12-14 2021-12-10 62.167 5,669 +355 0.00% 352,422
2021-12-07 2021-12-03 61.108 5,314 +354 0.00% 324,728
2021-11-23 2021-11-19 67.035 4,960 +709 0.00% 332,496
2021-10-27 2021-10-25 70.211 4,251 +354 0.00% 298,466
2021-10-25 2021-10-21 70.775 3,897 -354 0.00% 275,811
2021-09-08 2021-09-06 75.389 4,251 +81 0.00% 320,480
2021-07-27 2021-07-23 71.936 4,170 +695 0.00% 299,975
2021-05-26 2021-05-24 84.669 3,475 +695 0.00% 294,225
2021-05-20 2021-05-17 83.159 2,780 +695 0.00% 231,181
2021-04-07 2021-03-31 85.358 2,085 +36 0.00% 177,972
2021-04-01 2021-03-30 85.505 2,049 -1,025 0.00% 175,200
2021-03-19 2021-03-17 79.648 3,074 +683 0.00% 244,839
2020-12-15 2020-12-11 65.520 2,391 -6,830 0.00% 156,657
2020-12-10 2020-12-08 64.495 9,221 +683 0.00% 594,706
2020-12-02 2020-11-30 65.154 8,538 +683 0.00% 556,281
2020-12-01 2020-11-27 68.082 7,855 +342 0.00% 534,783
2020-11-24 2020-11-20 66.984 7,513 +683 0.00% 503,249
2020-11-19 2020-11-17 64.714 6,830 -342 0.00% 441,999
2020-11-18 2020-11-16 62.299 7,172 +683 0.00% 446,805
2020-11-13 2020-11-11 65.080 6,489 -341 0.00% 422,306
2020-11-12 2020-11-10 59.663 6,830 -342 0.00% 407,499
2020-11-03 2020-10-30 51.684 7,172 +683 0.00% 370,675
2020-10-29 2020-10-27 53.953 6,489 +1,025 0.00% 350,101
2020-10-16 2020-10-14 55.637 5,464 +683 0.00% 303,999
2020-09-22 2020-09-18 57.321 4,781 +341 0.00% 274,049
2020-09-11 2020-09-09 59.517 4,440 +342 0.00% 264,254
2020-09-09 2020-09-07 62.096 4,098 +69 0.00% 254,471
2020-09-08 2020-09-04 61.947 4,029 +336 0.00% 249,586
2020-08-27 2020-08-25 63.437 3,693 +671 0.00% 234,271
2020-08-24 2020-08-20 60.756 3,022 +672 0.00% 183,605
2020-08-18 2020-08-14 60.905 2,350 -6,716 0.00% 143,127
2020-08-04 2020-07-31 57.108 9,066 +672 0.00% 517,740
2020-07-28 2020-07-24 56.736 8,394 +671 0.00% 476,238
2020-07-20 2020-07-16 60.905 7,723 +672 0.00% 470,370
2020-06-30 2020-06-26 63.883 7,051 +671 0.00% 450,442
2020-06-26 2020-06-23 66.489 6,380 +336 0.00% 424,202
2020-05-19 2020-05-15 70.063 6,044 +336 0.00% 423,462
2020-05-18 2020-05-14 71.329 5,708 +336 0.00% 407,146
2020-05-14 2020-05-12 71.925 5,372 +1,007 0.00% 386,379
2020-04-23 2020-04-21 74.233 4,365 +336 0.00% 324,026
2020-04-07 2020-04-03 73.990 4,029 +128 0.00% 298,108
2020-03-20 2020-03-18 80.067 3,901 +326 0.00% 312,340
2020-02-04 2020-01-31 105.909 3,575 +325 0.00% 378,626
2019-12-05 2019-12-03 107.140 3,250 +325 0.00% 348,205
2019-12-03 2019-11-29 108.371 2,925 +325 0.00% 316,984
2019-11-13 2019-11-11 111.755 2,600 +650 0.00% 290,563
2019-09-04 2019-09-02 118.484 1,950 +35 0.00% 231,044
2019-04-10 2019-04-08 159.785 1,915 +34 0.00% 305,988
2019-01-29 2019-01-25 146.310 1,881 -314 0.00% 275,209
2019-01-21 2019-01-17 143.041 2,195 -313 0.00% 313,975
2019-01-18 2019-01-16 142.882 2,508 -314 0.00% 358,347
2019-01-04 2019-01-02 127.334 2,822 +314 0.00% 359,336
2018-12-06 2018-12-04 135.626 2,508 +313 0.00% 340,150
2018-10-04 2018-10-02 130.045 2,195 +314 0.00% 285,448
2018-09-05 2018-09-03 144.573 1,881 +25 0.00% 271,942
2018-07-10 2018-07-06 138.997 1,856 -619 0.00% 257,979
2018-04-11 2018-04-09 131.992 2,475 +34 0.00% 326,681
2018-03-06 2018-03-02 127.978 2,441 +305 0.00% 312,393
2018-03-01 2018-02-27 129.944 2,136 +305 0.00% 277,560
2018-01-09 2018-01-05 123.635 1,831 -610 0.00% 226,376
2017-10-23 2017-10-19 124.537 2,441 -3,662 0.00% 303,994
2017-10-10 2017-10-06 125.028 6,103 +611 0.00% 763,046
2017-09-06 2017-09-04 132.755 5,492 +68 0.00% 729,089
2017-08-29 2017-08-25 131.178 5,424 +3,616 0.00% 711,510
2017-04-11 2017-04-07 131.117 1,808 +26 0.00% 237,059
2017-03-21 2017-03-17 131.369 1,782 -892 0.00% 234,100
2017-03-20 2017-03-16 132.800 2,674 +892 0.00% 355,106
2016-12-02 2016-11-30 130.023 1,782 -595 0.00% 231,700
2016-11-11 2016-11-09 134.062 2,377 +298 0.00% 318,665
2016-11-01 2016-10-28 135.493 2,079 +297 0.00% 281,689
2016-09-07 2016-09-05 148.311 1,782 +20 0.00% 264,290
2016-04-13 2016-04-11 146.933 1,762 +58 0.00% 258,896
2015-10-16 2015-10-14 158.906 1,704 -284 0.00% 270,775
2015-10-13 2015-10-09 157.761 1,988 +284 0.00% 313,629
2015-10-12 2015-10-08 158.290 1,704 -568 0.00% 269,725
2015-10-05 2015-09-30 152.215 2,272 -284 0.00% 345,833
2015-09-25 2015-09-23 153.007 2,556 +284 0.00% 391,087
2015-09-24 2015-09-22 156.793 2,272 -284 0.00% 356,234
2015-09-23 2015-09-21 155.208 2,556 +284 0.00% 396,712
2015-09-09 2015-09-07 148.786 2,272 +590 0.00% 338,041
2015-09-08 2015-09-04 148.607 1,682 +561 0.00% 249,958
2015-08-25 2015-08-21 158.955 1,121 -280 0.00% 178,188
2015-08-21 2015-08-19 162.166 1,401 +280 0.00% 227,194
2015-07-31 2015-07-29 176.081 1,121 -280 0.00% 197,387
2015-07-13 2015-07-09 170.461 1,401 -281 0.00% 238,817
2015-07-10 2015-07-08 165.912 1,682 +561 0.00% 279,064
2015-07-06 2015-07-02 178.579 1,121 -280 0.00% 200,187
2015-06-17 2015-06-15 176.527 1,401 +280 0.00% 247,314
2015-06-08 2015-06-04 182.682 1,121 +280 0.00% 204,786
2015-06-05 2015-06-03 184.109 841 -280 0.00% 154,836
2015-05-26 2015-05-21 188.212 1,121 -561 0.00% 210,986
2015-05-22 2015-05-20 186.428 1,682 +561 0.00% 313,572
2015-04-15 2015-04-13 198.677 1,121 +29 0.00% 222,717
2015-01-16 2015-01-14 187.141 1,092 -273 0.00% 204,358
2015-01-14 2015-01-12 185.493 1,365 -273 0.00% 253,198
2014-12-19 2014-12-17 180.366 1,638 +273 0.00% 295,440
2014-12-12 2014-12-10 188.423 1,365 +273 0.00% 257,197
2014-09-30 2014-09-26 190.254 1,092 -273 0.00% 207,758
2014-09-23 2014-09-19 188.057 1,365 +273 0.00% 256,698
2014-09-10 2014-09-05 197.434 1,092 +11 0.00% 215,598
2014-08-25 2014-08-21 193.548 1,081 -270 0.00% 209,226
2014-08-22 2014-08-20 192.253 1,351 +270 0.00% 259,734
2014-04-09 2014-04-07 175.763 1,081 +29 0.00% 190,000
2014-03-04 2014-02-28 165.687 1,052 -263 0.00% 174,303
2014-02-21 2014-02-19 160.079 1,315 +263 0.00% 210,503
2014-02-10 2014-02-06 156.371 1,052 -263 0.00% 164,503
2014-02-06 2014-02-04 155.611 1,315 +263 0.00% 204,628
2014-02-05 2014-01-30 159.318 1,052 -263 0.00% 167,603
2014-02-04 2014-01-28 159.033 1,315 +263 0.00% 209,128
2014-01-24 2014-01-22 166.733 1,052 -1,052 0.00% 175,403
2014-01-20 2014-01-16 165.972 2,104 +1,052 0.00% 349,206
2013-11-11 2013-11-07 173.102 1,052 -263 0.00% 182,103
2013-10-29 2013-10-25 170.440 1,315 +263 0.00% 224,129
2013-09-11 2013-09-09 176.920 1,052 -249 0.00% 186,120
2013-09-04 2013-09-02 175.959 1,301 -260 0.00% 228,922
2013-09-03 2013-08-30 170.865 1,561 +260 0.00% 266,721
2013-08-28 2013-08-26 173.556 1,301 -260 0.00% 225,797
2013-08-22 2013-08-20 174.037 1,561 +520 0.00% 271,671
2013-04-10 2013-04-08 191.516 1,041 +27 0.00% 199,369
2013-02-15 2013-02-08 199.011 1,014 -507 0.00% 201,798
2012-11-26 2012-11-22 186.388 1,521 -254 0.00% 283,497
2012-11-14 2012-11-12 182.444 1,775 +254 0.00% 323,837
2012-10-19 2012-10-17 184.712 1,521 -254 0.00% 280,947
2012-10-17 2012-10-15 180.373 1,775 +254 0.00% 320,161
2012-09-20 2012-09-18 184.909 1,521 -254 0.00% 281,247
2012-09-13 2012-09-11 185.325 1,775 +254 0.00% 328,952
2012-09-12 2012-09-10 182.434 1,521 +16 0.00% 277,482
2012-08-09 2012-08-07 190.309 1,505 -250 0.00% 286,416
2012-08-08 2012-08-06 189.013 1,755 +250 0.00% 331,719
2012-06-14 2012-06-12 170.172 1,505 -250 0.00% 256,109
2012-06-13 2012-06-11 168.776 1,755 -502 0.00% 296,202
2012-06-12 2012-06-08 164.490 2,257 +251 0.00% 371,253
2012-06-05 2012-06-01 165.686 2,006 +501 0.00% 332,366
2012-05-21 2012-05-17 165.387 1,505 -250 0.00% 248,907
2012-05-18 2012-05-16 165.586 1,755 +250 0.00% 290,604
2012-04-23 2012-04-19 177.051 1,505 -250 0.00% 266,461
2012-04-20 2012-04-18 173.661 1,755 +250 0.00% 304,775
2012-04-11 2012-04-05 181.728 1,505 +40 0.00% 273,500
2012-03-27 2012-03-23 175.585 1,465 -244 0.00% 257,232
2012-03-23 2012-03-21 175.790 1,709 +244 0.00% 300,425
2012-02-22 2012-02-20 179.885 1,465 -244 0.00% 263,531
2012-02-14 2012-02-10 175.278 1,709 -489 0.00% 299,550
2012-02-10 2012-02-08 174.356 2,198 +489 0.00% 383,235
2012-02-02 2012-01-31 176.609 1,709 -1,221 0.00% 301,824
2012-02-01 2012-01-30 168.111 2,930 +244 0.00% 492,565
2012-01-27 2012-01-20 161.968 2,686 -488 0.00% 435,046
2012-01-20 2012-01-18 155.723 3,174 -245 0.00% 494,264
2012-01-12 2012-01-10 157.975 3,419 -732 0.00% 540,117
2012-01-10 2012-01-06 154.494 4,151 +732 0.00% 641,306
2012-01-09 2012-01-05 163.606 3,419 +245 0.00% 559,370
2012-01-04 2011-12-30 220.470 3,174 +410 0.00% 699,773
2011-12-30 2011-12-28 219.647 2,764 +425 0.00% 607,105
2011-12-28 2011-12-22 217.883 2,339 +425 0.00% 509,629
2011-12-22 2011-12-20 220.823 1,914 -212 0.00% 422,655
2011-12-14 2011-12-12 216.355 2,126 -213 0.00% 459,970
2011-12-12 2011-12-08 214.944 2,339 +425 0.00% 502,754
2011-12-05 2011-12-01 223.645 1,914 -212 0.00% 428,057
2011-11-24 2011-11-22 216.472 2,126 +212 0.00% 460,220
2011-11-11 2011-11-09 230.583 1,914 -212 0.00% 441,335
2011-11-08 2011-11-04 222.822 2,126 -1,914 0.00% 473,719
2011-11-02 2011-10-31 212.945 4,040 -850 0.00% 860,297
2011-11-01 2011-10-28 216.708 4,890 +850 0.00% 1,059,700
2011-10-31 2011-10-27 220.941 4,040 +213 0.00% 892,600
2011-10-26 2011-10-24 215.884 3,827 -213 0.00% 826,190
2011-10-06 2011-10-03 193.426 4,040 -212 0.00% 781,441
2011-10-04 2011-09-30 189.310 4,252 +212 0.00% 804,948
2011-09-19 2011-09-15 222.704 4,040 -425 0.00% 899,726
2011-09-15 2011-09-12 249.810 4,465 +213 0.00% 1,115,403
2011-09-14 2011-09-09 257.900 4,252 +377 0.00% 1,096,592
2011-09-05 2011-09-01 255.939 3,875 -204 0.00% 991,764
2011-08-17 2011-08-15 242.088 4,079 -204 0.00% 987,477
2011-08-15 2011-08-11 232.772 4,283 +204 0.00% 996,963
2011-08-12 2011-08-10 235.591 4,079 -204 0.00% 960,978
2011-08-11 2011-08-09 231.914 4,283 +2,243 0.00% 993,288
2011-08-08 2011-08-04 259.371 2,040 +204 0.00% 529,117
2011-08-03 2011-08-01 268.687 1,836 +204 0.00% 493,309
2011-07-28 2011-07-26 270.648 1,632 +204 0.00% 441,698
2011-07-15 2011-07-13 269.668 1,428 +204 0.00% 385,085
2011-07-05 2011-06-30 280.209 1,224 +816 0.00% 342,976
2011-07-04 2011-06-29 277.267 408 -204 0.00% 113,125
2011-06-24 2011-06-22 265.500 612 +204 0.00% 162,486
2011-05-12 2011-05-09 300.165 408 +9 0.00% 122,467
2011-04-07 2011-04-04 291.403 399 -200 0.00% 116,270
2011-04-01 2011-03-30 284.393 599 -200 0.00% 170,352
2011-03-31 2011-03-29 278.385 799 +200 0.00% 222,430
2011-03-15 2011-03-11 279.637 599 -3,995 0.00% 167,502
2011-03-14 2011-03-10 282.641 4,594 +3,995 0.00% 1,298,453
2011-03-10 2011-03-08 284.644 599 -200 0.00% 170,502
2011-03-09 2011-03-07 279.136 799 +200 0.00% 223,030
2011-03-02 2011-02-28 272.377 599 -200 0.00% 163,154
2011-03-01 2011-02-25 269.122 799 +200 0.00% 215,029
2011-02-10 2011-02-08 294.407 599 +200 0.00% 176,350
2011-01-10 2011-01-06 329.956 399 +399 0.00% 131,653
2011-01-07 2011-01-05 340.972 0 -399
2011-01-06 2011-01-04 334.963 399 +399 0.00% 133,650
2011-01-03 2010-12-29 316.688 0 -799
2010-12-08 2010-12-06 317.439 799 -200 0.00% 253,634
2010-11-12 2010-11-10 304.671 999 +200 0.00% 304,367
2010-10-06 2010-10-04 271.125 799 -200 0.00% 216,629
2010-10-05 2010-09-30 267.620 999 +200 0.00% 267,353
2010-09-17 2010-09-15 263.865 799 -799 0.00% 210,828
2010-09-16 2010-09-14 259.359 1,598 -200 0.00% 414,455
2010-09-14 2010-09-10 251.075 1,798 +18 0.00% 451,433
2010-09-02 2010-08-31 237.042 1,780 +791 0.00% 421,935
2010-08-05 2010-08-03 244.501 989 -197 0.00% 241,811
2010-07-16 2010-07-14 229.962 1,186 +197 0.00% 272,735
2010-06-15 2010-06-11 215.171 989 -197 0.00% 212,804
2010-06-14 2010-06-10 210.999 1,186 +197 0.00% 250,245
2010-05-11 2010-05-07 215.424 989 -593 0.00% 213,054
2010-05-07 2010-05-05 222.144 1,582 +593 0.00% 351,433
2010-05-06 2010-05-04 225.259 989 +26 0.00% 222,781
2010-05-05 2010-05-03 226.816 963 -193 0.00% 218,424
2010-05-04 2010-04-30 228.243 1,156 +193 0.00% 263,849
2010-04-22 2010-04-20 242.776 963 +770 0.00% 233,793
2010-04-13 2010-04-09 251.729 193 -385 0.00% 48,584
2010-04-08 2010-04-01 246.539 578 -385 0.00% 142,499
2010-03-16 2010-03-12 240.051 963 -771 0.00% 231,169
2010-03-01 2010-02-25 221.106 1,734 +385 0.00% 383,399
2010-02-12 2010-02-10 219.809 1,349 -385 0.00% 296,522
2010-02-11 2010-02-09 216.046 1,734 +385 0.00% 374,624
2010-02-10 2010-02-08 213.321 1,349 -385 0.00% 287,770
2010-02-09 2010-02-05 213.580 1,734 +385 0.00% 370,349
2010-02-05 2010-02-03 229.541 1,349 +386 0.00% 309,650
2010-02-03 2010-02-01 228.632 963 -1,734 0.00% 220,173
2010-02-02 2010-01-29 220.198 2,697 +192 0.00% 593,874
2010-02-01 2010-01-28 224.999 2,505 -192 0.00% 563,623
2010-01-28 2010-01-26 219.549 2,697 +963 0.00% 592,125
2010-01-27 2010-01-25 226.297 1,734 -193 0.00% 392,398
2010-01-26 2010-01-22 223.961 1,927 +1,734 0.00% 431,573
2010-01-11 2010-01-07 256.141 193 -770 0.00% 49,435
2010-01-08 2010-01-06 255.752 963 +385 0.00% 246,289
2010-01-07 2010-01-05 256.400 578 +385 0.00% 148,199
2009-11-18 2009-11-16 240.700 193 -192 0.00% 46,455
2009-11-17 2009-11-13 231.617 385 -193 0.00% 89,172
2009-11-12 2009-11-10 234.082 578 +385 0.00% 135,299
2009-09-21 2009-09-17 231.487 193 -192 0.00% 44,677
2009-09-15 2009-09-11 226.955 385 +2 0.00% 87,378
2009-09-08 2009-09-04 212.714 383 -382 0.00% 81,469
2009-09-07 2009-09-03 209.186 765 -192 0.00% 160,027
2009-09-04 2009-09-02 204.743 957 +192 0.00% 195,939
2009-09-03 2009-09-01 208.271 765 +382 0.00% 159,327
2009-08-11 2009-08-07 217.287 383 -191 0.00% 83,221
2009-08-03 2009-07-30 229.699 574 -383 0.00% 131,847
2009-07-31 2009-07-29 225.126 957 +383 0.00% 215,446
2009-07-22 2009-07-20 225.649 574 -383 0.00% 129,522
2009-07-21 2009-07-17 211.668 957 +383 0.00% 202,567
2009-07-10 2009-07-08 193.376 574 -191 0.00% 110,998
2009-07-09 2009-07-07 189.848 765 +191 0.00% 145,234
2009-07-03 2009-06-30 204.351 574 -191 0.00% 117,298
2009-06-19 2009-06-17 190.763 765 -192 0.00% 145,934
2009-06-18 2009-06-16 190.109 957 +192 0.00% 181,935
2009-06-17 2009-06-15 194.813 765 -192 0.00% 149,032
2009-06-16 2009-06-12 194.944 957 +192 0.00% 186,561
2009-06-12 2009-06-10 196.773 765 -192 0.00% 150,531
2009-06-10 2009-06-08 196.642 957 +383 0.00% 188,187
2009-06-02 2009-05-29 202.522 574 -191 0.00% 116,248
2009-06-01 2009-05-27 195.336 765 +191 0.00% 149,432
2009-05-21 2009-05-19 184.622 574 -383 0.00% 105,973
2009-05-20 2009-05-18 182.401 957 +383 0.00% 174,557
2009-05-08 2009-05-06 181.128 574 -191 0.00% 103,967
2009-05-07 2009-05-05 178.323 765 +16 0.00% 136,417
2009-05-05 2009-04-30 162.561 749 -748 0.00% 121,758
2009-04-29 2009-04-27 150.406 1,497 +187 0.00% 225,157
2009-04-28 2009-04-24 157.218 1,310 -187 0.00% 205,956
2009-04-24 2009-04-22 150.272 1,497 -936 0.00% 224,957
2009-04-22 2009-04-20 148.669 2,433 +187 0.00% 361,712
2009-04-21 2009-04-17 148.268 2,246 -187 0.00% 333,011
2009-04-20 2009-04-16 146.666 2,433 +936 0.00% 356,837
2009-04-17 2009-04-15 151.341 1,497 +374 0.00% 226,557
2009-04-09 2009-04-07 156.951 1,123 -1,872 0.00% 176,256
2009-03-24 2009-03-20 128.232 2,995 +375 0.00% 384,055
2009-03-17 2009-03-13 125.828 2,620 -1,872 0.00% 329,669
2009-03-16 2009-03-12 122.221 4,492 +1,685 0.00% 549,018
2009-03-09 2009-03-05 123.691 2,807 +187 0.00% 347,200
2009-02-27 2009-02-25 127.431 2,620 -187 0.00% 333,869
2009-02-26 2009-02-24 125.160 2,807 +187 0.00% 351,324
2009-02-17 2009-02-13 127.698 2,620 -375 0.00% 334,569
2009-02-16 2009-02-12 126.095 2,995 +1,872 0.00% 377,655
2009-02-10 2009-02-06 127.297 1,123 -561 0.00% 142,955
2009-02-09 2009-02-05 122.355 1,684 +374 0.00% 206,046
2009-02-06 2009-02-04 124.225 1,310 -374 0.00% 162,735
2009-02-05 2009-02-03 122.756 1,684 +561 0.00% 206,720
2009-02-03 2009-01-30 136.247 1,123 -374 0.00% 153,005
2009-02-02 2009-01-29 128.767 1,497 +374 0.00% 192,763
2009-01-30 2009-01-23 125.427 1,123 -187 0.00% 140,855
2009-01-29 2009-01-22 124.492 1,310 +187 0.00% 163,085
2009-01-12 2009-01-08 144.929 1,123 +187 0.00% 162,755
2008-12-03 2008-12-01 140.655 936 -187 0.00% 131,653
2008-11-21 2008-11-19 119.951 1,123 -187 0.00% 134,704
2008-11-20 2008-11-18 118.348 1,310 +187 0.00% 155,035
2008-11-18 2008-11-14 125.561 1,123 -374 0.00% 141,005
2008-11-17 2008-11-13 122.088 1,497 +374 0.00% 182,765
2008-11-12 2008-11-10 137.582 1,123 +187 0.00% 154,505
2008-11-03 2008-10-30 148.803 936 -187 0.00% 139,279
2008-10-16 2008-10-14 162.427 1,123 -187 0.00% 182,406
2008-10-15 2008-10-13 150.940 1,310 +187 0.00% 197,731
2008-10-13 2008-10-09 148.268 1,123 -187 0.00% 166,506
2008-10-10 2008-10-08 146.398 1,310 +187 0.00% 191,782
2008-10-09 2008-10-06 157.084 1,123 +187 0.00% 176,406
2008-10-08 2008-10-03 168.572 936 -763 0.00% 157,783
2008-10-06 2008-10-02 176.186 1,699 +187 0.00% 299,340
2008-10-02 2008-09-29 180.727 1,512 +187 0.00% 273,260
2008-09-30 2008-09-26 184.334 1,325 -748 0.00% 244,242
2008-09-24 2008-09-22 192.482 2,073 -749 0.00% 399,015
2008-09-22 2008-09-18 189.143 2,822 +749 0.00% 533,760
2008-09-18 2008-09-16 206.641 2,073 +748 0.00% 428,367
2008-09-16 2008-09-11 212.130 1,325 +15 0.00% 281,072
2008-08-27 2008-08-25 213.076 1,310 -555 0.00% 279,129
2008-08-26 2008-08-21 205.374 1,865 +555 0.00% 383,023
2008-08-14 2008-08-12 220.777 1,310 -370 0.00% 289,218
2008-08-13 2008-08-11 214.832 1,680 +185 0.00% 360,918
2008-08-08 2008-08-05 213.481 1,495 +555 0.00% 319,154
2008-08-07 2008-08-04 221.858 940 -370 0.00% 208,547
2008-08-01 2008-07-30 227.533 1,310 -185 0.00% 298,068
2008-07-31 2008-07-29 224.290 1,495 +185 0.00% 335,314
2008-07-29 2008-07-25 229.154 1,310 -185 0.00% 300,192
2008-07-28 2008-07-24 230.235 1,495 +185 0.00% 344,201
2008-07-25 2008-07-23 228.479 1,310 -185 0.00% 299,307
2008-07-24 2008-07-22 220.102 1,495 +185 0.00% 329,052
2008-07-10 2008-07-08 209.968 1,310 -185 0.00% 275,058
2008-07-04 2008-07-02 203.212 1,495 +185 0.00% 303,802
2008-06-27 2008-06-25 223.885 1,310 -185 0.00% 293,289
2008-06-26 2008-06-24 224.290 1,495 +185 0.00% 335,314
2008-06-19 2008-06-17 232.532 1,310 -370 0.00% 304,617
2008-06-18 2008-06-16 233.073 1,680 +370 0.00% 391,562
2008-06-17 2008-06-13 229.695 1,310 +185 0.00% 300,900
2008-06-05 2008-06-03 242.666 1,125 -740 0.00% 272,999
2008-05-28 2008-05-26 241.855 1,865 +740 0.00% 451,059
2008-05-09 2008-05-07 259.690 1,125 -185 0.00% 292,151
2008-05-06 2008-05-02 254.421 1,310 -185 0.00% 333,291
2008-04-30 2008-04-28 252.440 1,495 +38 0.00% 377,398
2008-04-18 2008-04-16 240.102 1,457 +181 0.00% 349,829
2008-04-07 2008-04-02 248.143 1,276 +180 0.00% 316,630
2008-03-13 2008-03-11 252.718 1,096 -721 0.00% 276,978
2008-03-11 2008-03-07 236.082 1,817 +721 0.00% 428,962
2008-03-06 2008-03-04 243.152 1,096 -180 0.00% 266,495
2008-03-05 2008-03-03 244.816 1,276 -361 0.00% 312,385
2008-03-04 2008-02-29 250.222 1,637 +541 0.00% 409,614
2008-02-29 2008-02-27 257.154 1,096 -541 0.00% 281,840
2008-02-28 2008-02-26 253.965 1,637 +180 0.00% 415,741
2008-02-26 2008-02-22 253.688 1,457 -360 0.00% 369,623
2008-02-21 2008-02-19 268.798 1,817 -361 0.00% 488,407
2008-02-18 2008-02-14 266.719 2,178 -35,707 0.00% 580,914
2008-02-15 2008-02-13 264.085 37,885 +36,068 0.01% 10,004,860
2008-02-12 2008-02-06 272.819 1,817 +180 0.00% 495,711
2008-01-31 2008-01-29 288.068 1,637 -361 0.00% 471,567
2008-01-29 2008-01-25 289.731 1,998 -721 0.00% 578,883
2008-01-25 2008-01-23 277.532 2,719 -722 0.00% 754,609
2008-01-24 2008-01-22 256.460 3,441 -541 0.00% 882,481
2008-01-23 2008-01-21 270.739 3,982 +2,345 0.00% 1,078,083
2008-01-22 2008-01-18 282.245 1,637 +180 0.00% 462,035
2008-01-18 2008-01-16 293.890 1,457 +181 0.00% 428,198
2008-01-17 2008-01-15 307.475 1,276 -181 0.00% 392,339
2008-01-15 2008-01-11 291.949 1,457 +181 0.00% 425,370
2007-12-27 2007-12-20 278.641 1,276 -181 0.00% 355,546
2007-12-14 2007-12-12 298.880 1,457 +361 0.00% 435,469
2007-12-07 2007-12-05 309.971 1,096 -721 0.00% 339,728
2007-12-03 2007-11-29 287.513 1,817 -722 0.00% 522,411
2007-11-30 2007-11-28 269.076 2,539 +361 0.00% 683,183
2007-11-27 2007-11-23 262.421 2,178 -180 0.00% 571,554
2007-11-26 2007-11-22 255.629 2,358 +180 0.00% 602,773
2007-11-22 2007-11-20 267.551 2,178 -361 0.00% 582,725
2007-11-20 2007-11-16 265.887 2,539 +181 0.00% 675,087
2007-11-19 2007-11-15 276.700 2,358 -181 0.00% 652,459
2007-11-15 2007-11-13 275.314 2,539 +181 0.00% 699,022
2007-11-13 2007-11-09 281.136 2,358 -181 0.00% 662,919
2007-11-12 2007-11-08 276.423 2,539 +722 0.00% 701,838
2007-11-09 2007-11-07 292.781 1,817 -361 0.00% 531,983
2007-11-08 2007-11-06 283.077 2,178 +180 0.00% 616,542
2007-11-06 2007-11-02 279.473 1,998 +361 0.00% 558,386
2007-11-02 2007-10-31 304.703 1,637 +180 0.00% 498,798
2007-10-30 2007-10-26 280.859 1,457 -541 0.00% 409,211
2007-10-29 2007-10-25 269.630 1,998 +541 0.00% 538,721
2007-10-22 2007-10-17 272.957 1,457 -360 0.00% 397,699
2007-10-17 2007-10-15 271.709 1,817 +180 0.00% 493,696
2007-10-12 2007-10-10 268.244 1,637 +735 0.00% 439,115
2007-10-11 2007-10-09 267.135 902 +181 0.00% 240,956
2007-10-10 2007-10-08 262.144 721 -902 0.00% 189,006
2007-10-09 2007-10-05 258.124 1,623 +541 0.00% 418,935
2007-10-08 2007-10-04 258.401 1,082 +361 0.00% 279,590
2007-10-04 2007-10-02 265.055 721 -541 0.00% 191,105
2007-10-03 2007-09-28 261.312 1,262 -902 0.00% 329,776
2007-09-28 2007-09-25 256.876 2,164 +721 0.00% 555,880
2007-09-27 2007-09-24 262.837 1,443 -180 0.00% 379,274
2007-09-25 2007-09-21 265.471 1,623 +902 0.00% 430,860
2007-09-20 2007-09-18 256.183 721 -361 0.00% 184,708
2007-09-19 2007-09-17 258.401 1,082 -721 0.00% 279,590
2007-09-13 2007-09-11 249.905 1,803 +17 0.00% 450,579
2007-09-07 2007-09-05 249.065 1,786 -1,071 0.00% 444,830
2007-09-04 2007-08-31 241.365 2,857 -357 0.00% 689,580
2007-08-14 2007-08-10 239.405 3,214 +893 0.00% 769,447
2007-08-10 2007-08-08 247.805 2,321 -358 0.00% 575,156
2007-08-09 2007-08-07 241.645 2,679 +893 0.00% 647,367
2007-08-06 2007-08-02 243.605 1,786 +179 0.00% 435,079
2007-08-03 2007-08-01 244.305 1,607 +357 0.00% 392,598
2007-07-27 2007-07-25 256.625 1,250 +179 0.00% 320,782
2007-07-26 2007-07-24 257.605 1,071 -179 0.00% 275,895
2007-07-25 2007-07-23 253.405 1,250 +179 0.00% 316,756
2007-07-11 2007-07-09 252.005 1,071 -179 0.00% 269,898
2007-07-10 2007-07-06 246.265 1,250 +536 0.00% 307,831
2007-07-03 2007-06-28 244.165 714 -179 0.00% 174,334
2007-06-26 2007-06-22 241.645 893 0.00% 215,789

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