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 49.180 0 +0
2025-10-13 2025-10-09 49.140 0 +0
2025-10-10 2025-10-08 49.400 0 +0
2025-10-09 2025-10-06 49.420 0 +0
2025-10-08 2025-10-03 49.720 0 +0
2025-10-06 2025-10-02 49.700 0 +0
2025-10-03 2025-09-30 49.280 0 +0
2025-10-02 2025-09-29 49.600 0 +0
2025-09-30 2025-09-26 49.660 0 +0
2025-09-29 2025-09-25 49.900 0 +0
2025-09-26 2025-09-24 50.500 0 +0
2025-09-25 2025-09-23 50.550 0 +0
2025-09-24 2025-09-22 50.450 0 +0
2025-09-23 2025-09-19 50.750 0 +0
2025-09-22 2025-09-18 51.450 0 +0
2025-09-19 2025-09-17 51.450 0 +0
2025-09-18 2025-09-16 51.800 0 +0
2025-09-17 2025-09-15 51.450 0 +0
2025-09-16 2025-09-12 51.150 0 +0
2025-09-15 2025-09-11 50.800 0 +0
2025-09-12 2025-09-10 50.650 0 +0
2025-09-11 2025-09-09 52.142 0 +0
2025-09-10 2025-09-08 51.990 0 +0
2025-09-09 2025-09-05 52.091 0 +0
2025-09-08 2025-09-04 51.584 0 +0
2025-09-05 2025-09-03 51.431 0 +0
2025-09-04 2025-09-02 51.634 0 +0
2025-09-03 2025-09-01 51.634 0 +0
2025-09-02 2025-08-29 51.533 0 +0
2025-09-01 2025-08-28 51.279 0 +0
2025-08-29 2025-08-27 51.025 0 +0
2025-08-28 2025-08-26 51.279 0 +0
2025-08-27 2025-08-25 51.380 0 +0
2025-08-26 2025-08-22 51.177 0 +0
2025-08-25 2025-08-21 51.177 0 +0
2025-08-22 2025-08-20 51.127 0 +0
2025-08-21 2025-08-19 51.177 0 +0
2025-08-20 2025-08-18 51.584 0 +0
2025-08-19 2025-08-15 51.533 0 +0
2025-08-18 2025-08-14 52.244 0 +0
2025-08-15 2025-08-13 53.716 0 +0
2025-08-14 2025-08-12 53.665 0 +0
2025-08-13 2025-08-11 54.021 0 +0
2025-08-12 2025-08-08 53.868 0 +0
2025-08-11 2025-08-07 53.564 0 +0
2025-08-08 2025-08-06 52.548 0 +0
2025-08-07 2025-08-05 53.056 0 +0
2025-08-06 2025-08-04 53.005 0 +0
2025-08-05 2025-08-01 51.787 0 +0
2025-08-04 2025-07-31 52.497 0 +0
2025-08-01 2025-07-30 52.802 0 +0
2025-07-31 2025-07-29 53.005 0 +0
2025-07-30 2025-07-28 52.650 0 +0
2025-07-29 2025-07-25 51.736 0 +0
2025-07-28 2025-07-24 51.837 0 +0
2025-07-25 2025-07-23 52.294 0 +0
2025-07-24 2025-07-22 51.990 0 +0
2025-07-23 2025-07-21 51.584 0 +0
2025-07-22 2025-07-18 50.924 0 +0
2025-07-21 2025-07-17 51.076 0 +0
2025-07-18 2025-07-16 51.076 0 +0
2025-07-17 2025-07-15 51.127 0 +0
2025-07-16 2025-07-14 50.924 0 +0
2025-07-15 2025-07-11 50.670 0 +0
2025-07-14 2025-07-10 50.771 0 +0
2025-07-11 2025-07-09 50.873 0 +0
2025-07-10 2025-07-08 51.177 0 +0
2025-07-09 2025-07-07 51.685 0 +0
2025-07-08 2025-07-04 52.244 0 +0
2025-07-07 2025-07-03 52.040 0 +0
2025-07-04 2025-07-02 51.533 0 +0
2025-07-03 2025-06-30 51.228 0 +0
2025-07-02 2025-06-27 51.482 0 +0
2025-06-30 2025-06-26 51.837 0 +0
2025-06-27 2025-06-25 52.650 0 +0
2025-06-26 2025-06-24 52.294 0 +0
2025-06-25 2025-06-23 51.584 0 +0
2025-06-24 2025-06-20 51.533 0 +0
2025-06-23 2025-06-19 51.482 0 +0
2025-06-20 2025-06-18 51.837 0 +0
2025-06-19 2025-06-17 52.751 0 +0
2025-06-18 2025-06-16 52.599 0 +0
2025-06-17 2025-06-13 52.193 0 +0
2025-06-16 2025-06-12 51.837 0 +0
2025-06-13 2025-06-11 51.482 0 +0
2025-06-12 2025-06-10 51.837 0 +0
2025-06-11 2025-06-09 52.040 0 +0
2025-06-10 2025-06-06 51.584 0 +0
2025-06-09 2025-06-05 53.056 0 +0
2025-06-06 2025-06-04 52.040 0 +0
2025-06-05 2025-06-03 51.990 0 +0
2025-06-04 2025-06-02 50.822 0 +0
2025-06-03 2025-05-30 50.416 0 +0
2025-06-02 2025-05-29 49.705 0 +0
2025-05-30 2025-05-28 49.807 0 +0
2025-05-29 2025-05-27 49.908 0 +0
2025-05-28 2025-05-26 50.720 0 +0
2025-05-27 2025-05-23 54.958 0 +0
2025-05-26 2025-05-22 54.852 0 +0
2025-05-23 2025-05-21 54.852 0 +0
2025-05-22 2025-05-20 55.698 0 +0
2025-05-21 2025-05-19 54.958 0 +0
2025-05-20 2025-05-16 54.905 0 +0
2025-05-19 2025-05-15 54.800 0 +0
2025-05-16 2025-05-14 55.169 0 +0
2025-05-15 2025-05-13 55.117 0 +0
2025-05-14 2025-05-12 55.856 0 +0
2025-05-13 2025-05-09 55.222 0 +0
2025-05-12 2025-05-08 55.539 0 +0
2025-05-09 2025-05-07 55.169 0 +0
2025-05-08 2025-05-06 55.222 0 +0
2025-05-07 2025-05-02 54.271 0 +0
2025-05-06 2025-04-30 54.271 0 +0
2025-05-02 2025-04-29 54.060 0 +0
2025-04-30 2025-04-28 53.637 0 +0
2025-04-29 2025-04-25 53.637 0 +0
2025-04-28 2025-04-24 53.214 0 +0
2025-04-25 2025-04-23 53.161 0 +0
2025-04-24 2025-04-22 52.210 0 +0
2025-04-23 2025-04-17 51.946 0 +0
2025-04-22 2025-04-16 50.942 0 +0
2025-04-17 2025-04-15 50.625 0 +0
2025-04-16 2025-04-14 50.731 0 +0
2025-04-15 2025-04-11 49.779 0 +0
2025-04-14 2025-04-10 49.674 0 +0
2025-04-11 2025-04-09 48.934 0 +0
2025-04-10 2025-04-08 49.145 0 +0
2025-04-09 2025-04-07 50.466 0 +0
2025-04-08 2025-04-03 50.783 0 +0
2025-04-07 2025-04-02 50.308 0 +0
2025-04-03 2025-04-01 50.096 0 +0
2025-04-02 2025-03-31 49.251 0 +0
2025-04-01 2025-03-28 48.881 0 +0
2025-03-31 2025-03-27 49.198 0 +0
2025-03-28 2025-03-26 49.885 0 +0
2025-03-27 2025-03-25 49.832 0 +0
2025-03-26 2025-03-24 50.678 0 +0
2025-03-25 2025-03-21 50.995 0 +0
2025-03-24 2025-03-20 50.783 0 +0
2025-03-21 2025-03-19 52.580 0 +0
2025-03-20 2025-03-18 52.950 0 +0
2025-03-19 2025-03-17 53.637 0 +0
2025-03-18 2025-03-14 54.377 0 +0
2025-03-17 2025-03-13 55.751 0 +0
2025-03-14 2025-03-12 56.174 0 +0
2025-03-13 2025-03-11 57.019 0 +0
2025-03-12 2025-03-10 56.226 0 +0
2025-03-11 2025-03-07 56.966 0 +0
2025-03-10 2025-03-06 56.543 0 +0
2025-03-07 2025-03-05 56.649 0 +0
2025-03-06 2025-03-04 55.117 0 +0
2025-03-05 2025-03-03 54.588 0 +0
2025-03-04 2025-02-28 55.698 0 +0
2025-03-03 2025-02-27 55.487 0 +0
2025-02-28 2025-02-26 54.588 0 +0
2025-02-27 2025-02-25 54.430 0 +0
2025-02-26 2025-02-24 53.531 0 +0
2025-02-25 2025-02-21 53.214 0 +0
2025-02-24 2025-02-20 52.897 0 +0
2025-02-21 2025-02-19 52.791 0 +0
2025-02-20 2025-02-18 52.686 0 +0
2025-02-19 2025-02-17 52.316 0 +0
2025-02-18 2025-02-14 51.999 0 +0
2025-02-17 2025-02-13 52.633 0 +0
2025-02-14 2025-02-12 52.422 0 +0
2025-02-13 2025-02-11 52.263 0 +0
2025-02-12 2025-02-10 52.474 0 +0
2025-02-11 2025-02-07 52.474 0 +0
2025-02-10 2025-02-06 52.739 0 +0
2025-02-07 2025-02-05 52.897 0 +0
2025-02-06 2025-02-04 53.109 0 +0
2025-02-05 2025-02-03 53.267 0 +0
2025-02-04 2025-01-28 53.214 0 +0
2025-02-03 2025-01-24 53.796 0 +0
2025-01-27 2025-01-23 53.901 0 +0
2025-01-24 2025-01-22 54.324 0 +0
2025-01-23 2025-01-21 54.747 0 +0
2025-01-22 2025-01-20 55.381 0 +0
2025-01-21 2025-01-17 54.800 0 +0
2025-01-20 2025-01-16 54.060 0 +0
2025-01-17 2025-01-15 53.901 0 +0
2025-01-16 2025-01-14 54.113 0 +0
2025-01-15 2025-01-13 54.218 0 +0
2025-01-14 2025-01-10 55.539 0 +0
2025-01-13 2025-01-09 55.434 0 +0
2025-01-10 2025-01-08 55.222 0 +0
2025-01-09 2025-01-07 55.856 0 +0
2025-01-08 2025-01-06 56.808 0 +0
2025-01-07 2025-01-03 56.174 0 +0
2025-01-06 2025-01-02 56.174 0 +0
2025-01-03 2024-12-31 57.283 0 +0
2025-01-02 2024-12-27 56.755 0 +0
2024-12-30 2024-12-24 56.861 0 +0
2024-12-27 2024-12-20 54.694 0 +0
2024-12-23 2024-12-19 53.531 0 +0
2024-12-20 2024-12-18 54.377 0 +0
2024-12-19 2024-12-17 53.637 0 +0
2024-12-18 2024-12-16 53.954 0 +0
2024-12-17 2024-12-13 53.848 0 +0
2024-12-16 2024-12-12 54.588 0 +0
2024-12-13 2024-12-11 55.381 0 +0
2024-12-12 2024-12-10 54.905 0 +0
2024-12-11 2024-12-09 54.588 0 +0
2024-12-10 2024-12-06 54.535 0 +0
2024-12-09 2024-12-05 54.377 0 +0
2024-12-06 2024-12-04 54.113 0 +0
2024-12-05 2024-12-03 54.747 0 +0
2024-12-04 2024-12-02 53.848 0 +0
2024-12-03 2024-11-29 53.901 0 +0
2024-12-02 2024-11-28 53.796 0 +0
2024-11-29 2024-11-27 53.373 0 +0
2024-11-28 2024-11-26 53.637 0 +0
2024-11-27 2024-11-25 53.373 0 +0
2024-11-26 2024-11-22 53.320 0 +0
2024-11-25 2024-11-21 54.060 0 +0
2024-11-22 2024-11-20 53.214 0 +0
2024-11-21 2024-11-19 53.531 0 +0
2024-11-20 2024-11-18 52.950 0 +0
2024-11-19 2024-11-15 53.267 0 +0
2024-11-18 2024-11-14 52.527 0 +0
2024-11-15 2024-11-13 52.316 0 +0
2024-11-14 2024-11-12 53.373 0 +0
2024-11-13 2024-11-11 53.584 0 +0
2024-11-12 2024-11-08 53.478 0 +0
2024-11-11 2024-11-07 53.109 0 +0
2024-11-08 2024-11-06 53.848 0 +0
2024-11-07 2024-11-05 54.324 0 +0
2024-11-06 2024-11-04 55.169 0 +0
2024-11-05 2024-11-01 54.958 0 +0
2024-11-04 2024-10-31 54.694 0 +0
2024-11-01 2024-10-30 54.694 0 +0
2024-10-31 2024-10-29 54.747 0 +0
2024-10-30 2024-10-28 54.852 0 +0
2024-10-29 2024-10-25 54.641 0 +0
2024-10-28 2024-10-24 54.694 0 +0
2024-10-25 2024-10-23 54.483 0 +0
2024-10-24 2024-10-22 54.694 0 +0
2024-10-23 2024-10-21 54.588 0 +0
2024-10-22 2024-10-18 54.271 0 +0
2024-10-21 2024-10-17 54.377 0 +0
2024-10-18 2024-10-16 53.426 0 +0
2024-10-17 2024-10-15 54.113 0 +0
2024-10-16 2024-10-14 53.690 0 +0
2024-10-15 2024-10-10 52.897 0 +0
2024-10-14 2024-10-09 52.474 0 +0
2024-10-10 2024-10-08 51.470 0 +0
2024-10-09 2024-10-07 51.576 0 +0
2024-10-08 2024-10-04 52.474 0 +0
2024-10-07 2024-10-03 51.999 0 +0
2024-10-04 2024-10-02 52.210 0 +0
2024-10-03 2024-09-30 52.633 0 +0
2024-10-02 2024-09-27 54.007 0 +0
2024-09-30 2024-09-26 54.007 0 +0
2024-09-27 2024-09-25 55.117 0 +0
2024-09-26 2024-09-24 54.800 0 +0
2024-09-25 2024-09-23 56.543 0 +0
2024-09-24 2024-09-20 56.068 0 +0
2024-09-23 2024-09-19 57.178 0 +0
2024-09-20 2024-09-17 58.023 0 +0
2024-09-19 2024-09-16 57.230 0 +0
2024-09-17 2024-09-13 56.543 0 +0
2024-09-16 2024-09-12 55.539 0 +0
2024-09-13 2024-09-11 56.279 0 +0
2024-09-12 2024-09-10 58.542 0 +0
2024-09-11 2024-09-09 58.381 0 +0
2024-09-10 2024-09-05 57.631 0 +0
2024-09-09 2024-09-04 57.470 0 +0
2024-09-05 2024-09-03 57.792 0 +0
2024-09-04 2024-09-02 58.328 0 +0
2024-09-03 2024-08-30 58.381 0 +0
2024-09-02 2024-08-29 58.113 0 +0
2024-08-30 2024-08-28 58.274 0 +0
2024-08-29 2024-08-27 57.524 0 +0
2024-08-28 2024-08-26 57.202 0 +0
2024-08-27 2024-08-23 56.505 0 +0
2024-08-26 2024-08-22 56.720 0 +0
2024-08-23 2024-08-21 57.041 0 +0
2024-08-22 2024-08-20 58.328 0 +0
2024-08-21 2024-08-19 57.363 0 +0
2024-08-20 2024-08-16 57.899 0 +0
2024-08-19 2024-08-15 58.381 0 +0
2024-08-16 2024-08-14 58.918 0 +0
2024-08-15 2024-08-13 58.650 0 +0
2024-08-14 2024-08-12 57.792 0 +0
2024-08-13 2024-08-09 57.953 0 +0
2024-08-12 2024-08-08 57.845 0 +0
2024-08-09 2024-08-07 57.577 0 +0
2024-08-08 2024-08-06 55.487 0 +0
2024-08-07 2024-08-05 55.272 0 +0
2024-08-06 2024-08-02 55.540 0 +0
2024-08-05 2024-08-01 56.076 0 +0
2024-08-02 2024-07-31 53.396 0 +0
2024-08-01 2024-07-30 52.913 0 +0
2024-07-31 2024-07-29 53.020 0 +0
2024-07-30 2024-07-26 52.699 0 +0
2024-07-29 2024-07-25 53.020 0 +0
2024-07-26 2024-07-24 51.895 0 +0
2024-07-25 2024-07-23 51.198 0 +0
2024-07-24 2024-07-22 51.466 0 +0
2024-07-23 2024-07-19 50.286 0 +0
2024-07-22 2024-07-18 50.126 0 +0
2024-07-19 2024-07-17 49.429 0 +0
2024-07-18 2024-07-16 48.196 0 +0
2024-07-17 2024-07-15 48.517 0 +0
2024-07-16 2024-07-12 48.356 0 +0
2024-07-15 2024-07-11 47.016 0 +0
2024-07-12 2024-07-10 45.837 0 +0
2024-07-11 2024-07-09 45.622 0 +0
2024-07-10 2024-07-08 45.461 0 +0
2024-07-09 2024-07-05 45.354 0 +0
2024-07-08 2024-07-04 45.676 0 +0
2024-07-05 2024-07-03 45.622 0 +0
2024-07-04 2024-07-02 45.515 0 +0
2024-07-03 2024-06-28 45.301 0 +0
2024-07-02 2024-06-27 44.604 0 +0
2024-06-28 2024-06-26 44.765 0 +0
2024-06-27 2024-06-25 44.550 0 +0
2024-06-26 2024-06-24 44.872 0 +0
2024-06-25 2024-06-21 44.282 0 +0
2024-06-24 2024-06-20 45.140 0 +0
2024-06-21 2024-06-19 45.622 0 +0
2024-06-20 2024-06-18 45.140 0 +0
2024-06-19 2024-06-17 44.925 0 +0
2024-06-18 2024-06-14 45.676 0 +0
2024-06-17 2024-06-13 46.051 0 +0
2024-06-14 2024-06-12 45.354 0 +0
2024-06-13 2024-06-11 46.051 0 +0
2024-06-12 2024-06-07 47.231 0 +0
2024-06-11 2024-06-06 47.016 0 +0
2024-06-07 2024-06-05 46.909 0 +0
2024-06-06 2024-06-04 47.499 0 +0
2024-06-05 2024-06-03 47.391 0 +0
2024-06-04 2024-05-31 46.426 0 +0
2024-06-03 2024-05-30 46.426 0 +0
2024-05-31 2024-05-29 46.963 0 +0
2024-05-30 2024-05-28 48.839 0 +0
2024-05-29 2024-05-27 47.928 0 +0
2024-05-28 2024-05-24 52.573 0 +0
2024-05-27 2024-05-23 53.078 0 +0
2024-05-24 2024-05-22 53.190 0 +0
2024-05-23 2024-05-21 52.909 0 +0
2024-05-22 2024-05-20 53.022 0 +0
2024-05-21 2024-05-17 52.461 0 +0
2024-05-20 2024-05-16 52.797 0 +0
2024-05-17 2024-05-14 52.293 0 +0
2024-05-16 2024-05-13 52.629 0 +0
2024-05-14 2024-05-10 52.349 0 +0
2024-05-13 2024-05-09 50.443 0 +0
2024-05-10 2024-05-08 50.107 0 +0
2024-05-09 2024-05-07 50.387 0 +0
2024-05-08 2024-05-06 50.331 0 +0
2024-05-07 2024-05-03 50.387 0 +0
2024-05-06 2024-05-02 50.611 0 +0
2024-05-03 2024-04-30 50.499 0 +0
2024-05-02 2024-04-29 50.331 0 +0
2024-04-30 2024-04-26 50.555 0 +0
2024-04-29 2024-04-25 50.948 0 +0
2024-04-26 2024-04-24 50.107 0 +0
2024-04-25 2024-04-23 49.883 0 +0
2024-04-24 2024-04-22 49.378 0 +0
2024-04-23 2024-04-19 48.538 0 +0
2024-04-22 2024-04-18 48.313 0 +0
2024-04-19 2024-04-17 48.930 0 +0
2024-04-18 2024-04-16 48.482 0 +0
2024-04-17 2024-04-15 49.378 0 +0
2024-04-16 2024-04-12 49.939 0 +0
2024-04-15 2024-04-11 51.004 0 +0
2024-04-12 2024-04-10 51.901 0 +0
2024-04-11 2024-04-09 51.396 0 +0
2024-04-10 2024-04-08 50.611 0 +0
2024-04-09 2024-04-05 50.667 0 +0
2024-04-08 2024-04-03 50.555 0 +0
2024-04-05 2024-04-02 51.284 0 +0
2024-04-03 2024-03-28 51.340 0 +0
2024-04-02 2024-03-27 51.564 0 +0
2024-03-28 2024-03-26 52.069 0 +0
2024-03-27 2024-03-25 52.517 0 +0
2024-03-26 2024-03-22 52.349 0 +0
2024-03-25 2024-03-21 52.741 0 +0
2024-03-22 2024-03-20 51.340 0 +0
2024-03-21 2024-03-19 51.508 0 +0
2024-03-20 2024-03-18 51.676 0 +0
2024-03-19 2024-03-15 51.732 0 +0
2024-03-18 2024-03-14 51.957 0 +0
2024-03-15 2024-03-13 52.237 0 +0
2024-03-14 2024-03-12 52.069 0 +0
2024-03-13 2024-03-11 51.732 0 +0
2024-03-12 2024-03-08 52.069 0 +0
2024-03-11 2024-03-07 52.965 0 +0
2024-03-08 2024-03-06 52.685 0 +0
2024-03-07 2024-03-05 52.349 0 +0
2024-03-06 2024-03-04 53.246 0 +0
2024-03-05 2024-03-01 52.797 0 +0
2024-03-04 2024-02-29 52.797 0 +0
2024-03-01 2024-02-28 53.806 0 +0
2024-02-29 2024-02-27 53.302 0 +0
2024-02-28 2024-02-26 52.629 0 +0
2024-02-27 2024-02-23 52.685 0 +0
2024-02-26 2024-02-22 52.405 0 +0
2024-02-23 2024-02-21 52.517 0 +0
2024-02-22 2024-02-20 52.573 0 +0
2024-02-21 2024-02-19 51.564 0 +0
2024-02-20 2024-02-16 50.780 0 +0
2024-02-19 2024-02-15 50.611 0 +0
2024-02-16 2024-02-14 51.004 0 +0
2024-02-15 2024-02-09 51.620 0 +0
2024-02-14 2024-02-07 52.069 0 +0
2024-02-08 2024-02-06 52.349 0 +0
2024-02-07 2024-02-05 52.013 0 +0
2024-02-06 2024-02-02 51.901 0 +0
2024-02-05 2024-02-01 51.116 0 +0
2024-02-02 2024-01-31 51.340 0 +0
2024-02-01 2024-01-30 50.836 0 +0
2024-01-31 2024-01-29 51.564 0 +0
2024-01-30 2024-01-26 51.284 0 +0
2024-01-29 2024-01-25 51.564 0 +0
2024-01-26 2024-01-24 51.004 0 +0
2024-01-25 2024-01-23 50.275 0 +0
2024-01-24 2024-01-22 49.322 0 +0
2024-01-23 2024-01-19 49.322 0 +0
2024-01-22 2024-01-18 49.434 0 +0
2024-01-19 2024-01-17 48.762 0 +0
2024-01-18 2024-01-16 49.827 0 +0
2024-01-17 2024-01-15 51.004 0 +0
2024-01-16 2024-01-12 49.771 0 +0
2024-01-15 2024-01-11 50.219 0 +0
2024-01-12 2024-01-10 49.939 0 +0
2024-01-11 2024-01-09 49.995 0 +0
2024-01-10 2024-01-08 49.827 0 +0
2024-01-09 2024-01-05 50.443 0 +0
2024-01-08 2024-01-04 50.611 0 +0
2024-01-05 2024-01-03 50.275 0 +0
2024-01-04 2024-01-02 50.780 0 +0
2024-01-03 2023-12-29 50.724 0 +0
2024-01-02 2023-12-28 50.387 0 +0
2023-12-29 2023-12-27 49.995 0 +0
2023-12-28 2023-12-22 49.883 0 +0
2023-12-27 2023-12-21 49.490 0 +0
2023-12-22 2023-12-20 49.154 0 +0
2023-12-21 2023-12-19 49.322 0 +0
2023-12-20 2023-12-18 50.051 0 +0
2023-12-19 2023-12-15 49.715 0 +0
2023-12-18 2023-12-14 49.434 0 +0
2023-12-15 2023-12-13 46.520 0 +0
2023-12-14 2023-12-12 47.865 0 +0
2023-12-13 2023-12-11 47.080 0 +0
2023-12-12 2023-12-08 46.632 0 +0
2023-12-11 2023-12-07 46.296 0 +0
2023-12-08 2023-12-06 45.959 0 +0
2023-12-07 2023-12-05 45.231 0 +0
2023-12-06 2023-12-04 45.231 0 +0
2023-12-05 2023-12-01 45.343 0 +0
2023-12-04 2023-11-30 45.679 0 +0
2023-12-01 2023-11-29 44.670 0 +0
2023-11-30 2023-11-28 44.895 0 +0
2023-11-29 2023-11-27 44.895 0 +0
2023-11-28 2023-11-24 44.670 0 +0
2023-11-27 2023-11-23 45.119 0 +0
2023-11-24 2023-11-22 44.782 0 +0
2023-11-23 2023-11-21 44.614 0 +0
2023-11-22 2023-11-20 44.895 0 +0
2023-11-21 2023-11-17 44.614 0 +0
2023-11-20 2023-11-16 44.446 0 +0
2023-11-17 2023-11-15 45.007 0 +0
2023-11-16 2023-11-14 43.718 0 +0
2023-11-15 2023-11-13 43.381 0 +0
2023-11-14 2023-11-10 42.877 0 +0
2023-11-13 2023-11-09 43.213 0 +0
2023-11-10 2023-11-08 43.269 0 +0
2023-11-09 2023-11-07 43.718 0 +0
2023-11-08 2023-11-06 44.502 0 +0
2023-11-07 2023-11-03 44.670 0 +0
2023-11-06 2023-11-02 43.493 0 +0
2023-11-03 2023-11-01 42.316 0 +0
2023-11-02 2023-10-31 41.924 0 +0
2023-11-01 2023-10-30 42.428 0 +0
2023-10-31 2023-10-27 42.428 0 +0
2023-10-30 2023-10-26 41.756 0 +0
2023-10-27 2023-10-25 41.756 0 +0
2023-10-26 2023-10-24 42.036 0 +0
2023-10-25 2023-10-20 41.476 0 +0
2023-10-24 2023-10-19 41.868 0 +0
2023-10-20 2023-10-18 42.597 0 +0
2023-10-19 2023-10-17 42.316 0 +0
2023-10-18 2023-10-16 41.980 0 +0
2023-10-17 2023-10-13 41.980 0 +0
2023-10-16 2023-10-12 42.765 0 +0
2023-10-13 2023-10-11 42.260 0 +0
2023-10-12 2023-10-10 41.700 0 +0
2023-10-11 2023-10-09 41.476 0 +0
2023-10-10 2023-10-06 41.420 0 +0
2023-10-09 2023-10-05 41.083 0 +0
2023-10-06 2023-10-04 40.579 0 +0
2023-10-05 2023-10-03 41.420 0 +0
2023-10-04 2023-09-29 42.484 0 +0
2023-10-03 2023-09-28 42.765 0 +0
2023-09-29 2023-09-27 43.493 0 +0
2023-09-28 2023-09-26 43.213 0 +0
2023-09-27 2023-09-25 43.549 0 +0
2023-09-26 2023-09-22 43.830 0 +0
2023-09-25 2023-09-21 43.325 0 +0
2023-09-22 2023-09-20 43.942 0 +0
2023-09-21 2023-09-19 43.661 0 +0
2023-09-20 2023-09-18 43.045 0 +0
2023-09-19 2023-09-15 43.437 0 +0
2023-09-18 2023-09-14 42.933 0 +0
2023-09-15 2023-09-13 42.989 0 +0
2023-09-14 2023-09-12 43.157 0 +0
2023-09-13 2023-09-11 43.213 0 +0
2023-09-12 2023-09-07 43.101 0 +0
2023-09-11 2023-09-06 42.989 0 +0
2023-09-07 2023-09-05 43.045 0 +0
2023-09-06 2023-09-04 43.998 0 +0
2023-09-05 2023-08-31 43.325 0 +0
2023-09-04 2023-08-30 45.450 0 +0
2023-08-31 2023-08-29 45.221 0 +0
2023-08-30 2023-08-28 44.878 0 +0
2023-08-29 2023-08-25 44.364 0 +0
2023-08-28 2023-08-24 44.135 0 +0
2023-08-25 2023-08-23 43.792 0 +0
2023-08-24 2023-08-22 43.678 0 +0
2023-08-23 2023-08-21 43.678 0 +0
2023-08-22 2023-08-18 44.764 0 +0
2023-08-21 2023-08-17 45.279 0 +0
2023-08-18 2023-08-16 45.564 0 +0
2023-08-17 2023-08-15 45.850 0 +0
2023-08-16 2023-08-14 45.965 0 +0
2023-08-15 2023-08-11 46.593 0 +0
2023-08-14 2023-08-10 46.822 0 +0
2023-08-11 2023-08-09 46.479 0 +0
2023-08-10 2023-08-08 46.422 0 +0
2023-08-09 2023-08-07 46.536 0 +0
2023-08-08 2023-08-04 45.622 0 +0
2023-08-07 2023-08-03 46.365 0 +0
2023-08-04 2023-08-02 46.136 0 +0
2023-08-03 2023-08-01 47.222 0 +0
2023-08-02 2023-07-31 46.651 0 +0
2023-08-01 2023-07-28 46.994 0 +0
2023-07-31 2023-07-27 47.108 0 +0
2023-07-28 2023-07-26 46.593 0 +0
2023-07-27 2023-07-25 46.308 0 +0
2023-07-26 2023-07-24 46.193 0 +0
2023-07-25 2023-07-21 46.651 0 +0
2023-07-24 2023-07-20 46.250 0 +0
2023-07-21 2023-07-19 46.365 0 +0
2023-07-20 2023-07-18 46.479 0 +0
2023-07-19 2023-07-14 46.479 0 +0
2023-07-18 2023-07-13 46.193 0 +0
2023-07-14 2023-07-12 45.507 0 +0
2023-07-13 2023-07-11 45.564 0 +0
2023-07-12 2023-07-10 45.164 0 +0
2023-07-11 2023-07-07 45.564 0 +0
2023-07-10 2023-07-06 46.022 0 +0
2023-07-07 2023-07-05 46.651 0 +0
2023-07-06 2023-07-04 46.822 0 +0
2023-07-05 2023-07-03 46.879 0 +0
2023-07-04 2023-06-30 46.937 0 +0
2023-07-03 2023-06-29 46.651 0 +0
2023-06-30 2023-06-28 47.451 0 +0
2023-06-29 2023-06-27 46.651 0 +0
2023-06-28 2023-06-26 46.365 0 +0
2023-06-27 2023-06-23 46.536 0 +0
2023-06-26 2023-06-21 46.994 0 +0
2023-06-23 2023-06-20 47.737 0 +0
2023-06-21 2023-06-19 47.680 0 +0
2023-06-20 2023-06-16 47.966 0 +0
2023-06-19 2023-06-15 47.108 0 +0
2023-06-16 2023-06-14 47.051 0 +0
2023-06-15 2023-06-13 47.794 0 +0
2023-06-14 2023-06-12 48.023 0 +0
2023-06-13 2023-06-09 48.251 0 +0
2023-06-12 2023-06-08 48.137 0 +0
2023-06-09 2023-06-07 48.537 0 +0
2023-06-08 2023-06-06 48.480 0 +0
2023-06-07 2023-06-05 48.709 0 +0
2023-06-06 2023-06-02 48.137 0 +0
2023-06-05 2023-06-01 47.680 0 +0
2023-06-02 2023-05-31 48.194 0 +0
2023-06-01 2023-05-30 48.709 0 +0
2023-05-31 2023-05-29 48.995 0 +0
2023-05-30 2023-05-25 48.309 0 +0
2023-05-29 2023-05-24 48.652 0 +0
2023-05-25 2023-05-23 48.137 0 +0
2023-05-24 2023-05-22 49.681 0 +0
2023-05-23 2023-05-19 55.265 0 +0
2023-05-22 2023-05-18 55.325 0 +0
2023-05-19 2023-05-17 55.564 0 +0
2023-05-18 2023-05-16 55.804 0 +0
2023-05-17 2023-05-15 55.684 0 +0
2023-05-16 2023-05-12 55.205 0 +0
2023-05-15 2023-05-11 55.445 0 +0
2023-05-12 2023-05-10 55.205 0 +0
2023-05-11 2023-05-09 55.146 0 +0
2023-05-10 2023-05-08 55.624 0 +0
2023-05-09 2023-05-05 55.205 0 +0
2023-05-08 2023-05-04 54.667 0 +0
2023-05-05 2023-05-03 53.949 0 +0
2023-05-04 2023-05-02 53.770 0 +0
2023-05-03 2023-04-28 53.591 0 +0
2023-05-02 2023-04-27 53.052 0 +0
2023-04-28 2023-04-26 52.394 0 +0
2023-04-27 2023-04-25 52.036 0 +0
2023-04-26 2023-04-24 52.036 0 +0
2023-04-25 2023-04-21 52.036 0 +0
2023-04-24 2023-04-20 51.856 0 +0
2023-04-21 2023-04-19 52.036 0 +0
2023-04-20 2023-04-18 52.335 0 +0
2023-04-19 2023-04-17 52.335 0 +0
2023-04-18 2023-04-14 51.976 0 +0
2023-04-17 2023-04-13 51.976 0 +0
2023-04-14 2023-04-12 51.796 0 +0
2023-04-13 2023-04-11 51.557 0 +0
2023-04-12 2023-04-06 51.557 0 +0
2023-04-11 2023-04-04 50.361 0 +0
2023-04-06 2023-04-03 50.480 0 +0
2023-04-04 2023-03-31 50.361 0 +0
2023-04-03 2023-03-30 50.241 0 +0
2023-03-31 2023-03-29 50.301 0 +0
2023-03-30 2023-03-28 50.122 0 +0
2023-03-29 2023-03-27 49.882 0 +0
2023-03-28 2023-03-24 50.122 0 +0
2023-03-27 2023-03-23 49.823 0 +0
2023-03-24 2023-03-22 49.583 0 +0
2023-03-23 2023-03-21 49.583 0 +0
2023-03-22 2023-03-20 50.720 0 +0
2023-03-21 2023-03-17 51.019 0 +0
2023-03-20 2023-03-16 51.258 0 +0
2023-03-17 2023-03-15 51.976 0 +0
2023-03-16 2023-03-14 51.916 0 +0
2023-03-15 2023-03-13 51.019 0 +0
2023-03-14 2023-03-10 50.361 0 +0
2023-03-13 2023-03-09 50.720 0 +0
2023-03-10 2023-03-08 50.899 0 +0
2023-03-09 2023-03-07 51.258 0 +0
2023-03-08 2023-03-06 51.079 0 +0
2023-03-07 2023-03-03 50.839 0 +0
2023-03-06 2023-03-02 50.480 0 +0
2023-03-03 2023-03-01 50.959 0 +0
2023-03-02 2023-02-28 50.241 0 +0
2023-03-01 2023-02-27 50.241 0 +0
2023-02-28 2023-02-24 50.899 0 +0
2023-02-27 2023-02-23 50.540 0 +0
2023-02-24 2023-02-22 51.138 0 +0
2023-02-23 2023-02-21 51.437 0 +0
2023-02-22 2023-02-20 51.198 0 +0
2023-02-21 2023-02-17 50.779 0 +0
2023-02-20 2023-02-16 51.318 0 +0
2023-02-17 2023-02-15 51.677 0 +0
2023-02-16 2023-02-14 52.215 0 +0
2023-02-15 2023-02-13 51.916 0 +0
2023-02-14 2023-02-10 52.335 0 +0
2023-02-13 2023-02-09 52.514 0 +0
2023-02-10 2023-02-08 52.335 0 +0
2023-02-09 2023-02-07 52.335 0 +0
2023-02-08 2023-02-06 52.813 0 +0
2023-02-07 2023-02-03 53.411 0 +0
2023-02-06 2023-02-02 53.710 0 +0
2023-02-03 2023-02-01 52.933 0 +0
2023-02-02 2023-01-31 52.992 0 +0
2023-02-01 2023-01-30 53.770 0 +0
2023-01-31 2023-01-27 53.351 0 +0
2023-01-30 2023-01-26 53.351 0 +0
2023-01-27 2023-01-20 52.574 0 +0
2023-01-26 2023-01-19 52.992 0 +0
2023-01-20 2023-01-18 52.514 0 +0
2023-01-19 2023-01-17 52.335 0 +0
2023-01-18 2023-01-16 52.394 0 +0
2023-01-17 2023-01-13 52.036 0 +0
2023-01-16 2023-01-12 51.916 0 +0
2023-01-13 2023-01-11 51.079 0 +0
2023-01-12 2023-01-10 51.318 0 +0
2023-01-11 2023-01-09 50.899 0 +0
2023-01-10 2023-01-06 50.720 0 +0
2023-01-09 2023-01-05 51.916 0 +0
2023-01-06 2023-01-04 51.976 0 +0
2023-01-05 2023-01-03 51.497 0 +0
2023-01-04 2022-12-30 51.138 0 +0
2023-01-03 2022-12-29 50.839 0 +0
2022-12-30 2022-12-28 50.959 0 +0
2022-12-29 2022-12-23 50.480 0 +0
2022-12-28 2022-12-22 51.138 0 +0
2022-12-23 2022-12-21 50.241 0 +0
2022-12-22 2022-12-20 50.241 0 -5,016
2022-12-20 2022-12-16 49.643 5,016 -20,565 0.00% 249,010
2022-12-06 2022-12-02 48.028 25,581 -4,179 0.00% 1,228,609
2022-12-05 2022-12-01 47.968 29,760 -836 0.00% 1,427,539
2022-12-02 2022-11-30 48.028 30,596 -836 0.00% 1,469,470
2022-11-10 2022-11-08 45.755 31,432 -1,672 0.00% 1,438,183
2022-11-03 2022-11-01 45.576 33,104 -836 0.00% 1,508,746
2022-10-26 2022-10-24 42.765 33,940 -1,672 0.00% 1,451,438
2022-10-19 2022-10-17 43.602 35,612 -5,852 0.00% 1,552,760
2022-10-13 2022-10-11 45.636 41,464 -10,032 0.00% 1,892,240
2022-10-11 2022-10-07 46.353 51,496 -1,672 0.00% 2,387,018
2022-09-30 2022-09-28 45.875 53,168 +418 0.00% 2,439,081
2022-09-29 2022-09-27 48.387 52,750 +418 0.00% 2,552,417
2022-09-23 2022-09-21 51.318 52,332 -1,672 0.00% 2,685,562
2022-09-20 2022-09-16 51.856 54,004 +836 0.00% 2,800,436
2022-09-01 2022-08-30 57.414 53,168 +883 0.00% 3,052,606
2022-07-20 2022-07-18 62.219 52,285 -822 0.00% 3,253,129
2022-05-23 2022-05-19 68.172 53,107 +1,984 0.00% 3,620,420
2022-04-26 2022-04-22 66.782 51,123 -791 0.00% 3,414,107
2022-03-25 2022-03-23 63.750 51,914 +791 0.00% 3,309,493
2022-01-07 2022-01-05 62.170 51,123 -2,374 0.00% 3,178,317
2022-01-05 2022-01-03 62.233 53,497 +2,374 0.00% 3,329,289
2021-11-24 2021-11-22 59.580 51,123 -1,583 0.00% 3,045,887
2021-09-13 2021-09-09 59.895 52,706 -2,374 0.00% 3,156,852
2021-09-08 2021-09-06 60.022 55,080 +2,374 0.00% 3,306,004
2021-09-02 2021-08-31 62.724 52,706 +837 0.00% 3,305,940
2021-07-29 2021-07-27 64.522 51,869 -2,336 0.00% 3,346,681
2021-07-27 2021-07-23 63.174 54,205 +2,336 0.00% 3,424,324
2021-05-17 2021-05-13 66.274 51,869 +2,125 0.00% 3,437,545
2021-05-04 2021-04-30 63.931 49,744 -2,241 0.00% 3,180,163
2021-04-26 2021-04-22 63.663 51,985 +2,241 0.00% 3,309,512
2021-02-23 2021-02-19 55.764 49,744 -1,494 0.00% 2,773,902
2020-09-03 2020-09-01 60.230 51,238 +896 0.00% 3,086,089
2020-08-24 2020-08-20 59.481 50,342 -7,338 0.00% 2,994,393
2020-05-20 2020-05-18 64.932 57,680 +1,467 0.00% 3,745,262
2020-05-18 2020-05-14 71.204 56,213 +2,262 0.00% 4,002,562
2020-05-06 2020-05-04 71.629 53,951 +2,113 0.00% 3,864,480
2020-03-26 2020-03-24 62.614 51,838 -1,409 0.00% 3,245,766
2020-03-24 2020-03-20 63.608 53,247 +1,409 0.00% 3,386,909
2020-03-16 2020-03-12 78.516 51,838 +3,522 0.00% 4,070,088
2020-01-02 2019-12-27 81.568 48,316 -47,542 0.00% 3,941,045
2019-11-06 2019-11-04 80.361 95,858 -1,458 0.01% 7,703,271
2019-10-18 2019-10-16 77.806 97,316 +1,458 0.01% 7,571,732
2019-08-29 2019-08-27 77.065 95,858 +1,375 0.01% 7,387,287
2019-08-12 2019-08-08 79.586 94,483 -695 0.01% 7,519,496
2019-07-31 2019-07-29 82.755 95,178 -3,596 0.01% 7,876,430
2019-06-12 2019-06-10 80.522 98,774 -3,471 0.01% 7,953,481
2019-06-11 2019-06-06 79.370 102,245 +3,471 0.01% 8,115,149
2019-05-29 2019-05-27 78.145 98,774 -695 0.01% 7,718,718
2019-05-28 2019-05-24 78.289 99,469 +695 0.01% 7,787,357
2019-05-20 2019-05-16 83.631 98,774 +3,587 0.01% 8,260,577
2019-05-03 2019-04-30 81.763 95,187 -1,338 0.01% 7,782,741
2019-04-30 2019-04-26 82.136 96,525 +1,338 0.01% 7,928,210
2019-04-03 2019-04-01 81.613 95,187 +669 0.01% 7,768,513
2019-02-15 2019-02-13 79.745 94,518 -33,451 0.01% 7,537,314
2019-02-12 2019-02-08 78.399 127,969 +33,451 0.01% 10,032,702
2019-01-02 2018-12-27 81.538 94,518 -1,338 0.01% 7,706,850
2018-12-11 2018-12-07 79.521 95,856 +1,338 0.01% 7,622,520
2018-11-14 2018-11-12 78.698 94,518 -1,338 0.01% 7,438,417
2018-10-18 2018-10-15 78.549 95,856 +20,070 0.01% 7,529,388
2018-10-10 2018-10-08 79.595 75,786 +6,690 0.01% 6,032,207
2018-10-09 2018-10-05 79.969 69,096 +2,342 0.00% 5,525,535
2018-10-08 2018-10-04 80.492 66,754 +8,028 0.00% 5,373,171
2018-10-04 2018-10-02 80.716 58,726 +6,690 0.00% 4,740,147
2018-10-03 2018-09-28 81.464 52,036 +669 0.00% 4,239,045
2018-09-28 2018-09-26 82.286 51,367 +2,676 0.00% 4,226,775
2018-09-18 2018-09-14 84.902 48,691 -669 0.00% 4,133,945
2018-09-10 2018-09-06 82.211 49,360 +669 0.00% 4,057,939
2018-08-27 2018-08-23 85.321 48,691 +1,338 0.00% 4,154,373
2018-08-24 2018-08-22 85.473 47,353 +647 0.00% 4,047,389
2018-08-22 2018-08-20 87.519 46,706 -1,319 0.00% 4,087,644
2018-08-06 2018-08-02 83.199 48,025 -1,320 0.00% 3,995,656
2018-07-26 2018-07-24 86.988 49,345 -660 0.00% 4,292,432
2018-07-10 2018-07-06 85.852 50,005 -4,619 0.00% 4,293,008
2018-07-09 2018-07-05 85.700 54,624 +1,320 0.00% 4,681,278
2018-06-05 2018-06-01 82.972 53,304 +660 0.00% 4,422,749
2018-05-28 2018-05-24 83.048 52,644 +1,319 0.00% 4,371,976
2018-05-17 2018-05-15 84.715 51,325 +660 0.00% 4,347,996
2018-05-14 2018-05-10 92.344 50,665 +1,733 0.00% 4,678,616
2018-04-19 2018-04-17 92.736 48,932 -637 0.00% 4,537,779
2018-04-17 2018-04-13 92.658 49,569 +637 0.00% 4,592,963
2018-04-04 2018-03-29 120.060 48,932 +1,275 0.00% 5,874,768
2018-04-03 2018-03-28 119.974 47,657 +4,670 0.00% 5,717,602
2018-03-22 2018-03-20 119.459 42,987 +583 0.00% 5,135,189
2018-03-21 2018-03-19 119.717 42,404 +4,078 0.00% 5,076,462
2018-03-16 2018-03-14 118.687 38,326 -582 0.00% 4,548,789
2018-03-06 2018-03-02 117.314 38,908 -4,953 0.00% 4,564,440
2018-02-28 2018-02-26 115.340 43,861 +583 0.00% 5,058,921
2018-02-27 2018-02-23 112.765 43,278 -2,265 0.00% 4,880,256
2018-02-23 2018-02-21 112.508 45,543 +2,265 0.00% 5,123,944
2018-02-21 2018-02-15 113.452 43,278 -583 0.00% 4,909,969
2018-02-20 2018-02-13 110.191 43,861 +1,166 0.00% 4,833,076
2018-02-01 2018-01-30 117.571 42,695 -2,331 0.00% 5,019,699
2018-01-23 2018-01-19 114.739 45,026 +3,496 0.00% 5,166,243
2017-10-11 2017-10-09 116.541 41,530 +582 0.00% 4,839,960
2017-09-27 2017-09-25 115.683 40,948 +583 0.00% 4,736,992
2017-09-21 2017-09-19 115.941 40,365 +583 0.00% 4,679,941
2017-08-30 2017-08-28 116.198 39,782 +5,826 0.00% 4,622,590
2017-08-25 2017-08-22 116.370 33,956 +1,165 0.00% 3,951,448
2017-08-22 2017-08-18 116.713 32,791 +1,165 0.00% 3,827,134
2017-08-18 2017-08-16 150.177 31,626 +3,343 0.00% 4,749,513
2017-08-17 2017-08-15 149.506 28,283 +260 0.00% 4,228,471
2017-08-02 2017-07-31 148.546 28,023 +521 0.00% 4,162,709
2017-07-25 2017-07-21 144.708 27,502 -1,042 0.00% 3,979,753
2017-07-10 2017-07-06 130.985 28,544 -2,605 0.00% 3,738,849
2017-05-19 2017-05-17 132.905 31,149 -5,210 0.00% 4,139,848
2017-05-15 2017-05-11 141.035 36,359 +1,032 0.00% 5,127,893
2017-05-11 2017-05-09 141.726 35,327 -5,063 0.00% 5,006,768
2017-04-26 2017-04-24 137.480 40,390 +5,063 0.00% 5,552,799
2017-04-03 2017-03-30 132.146 35,327 +506 0.00% 4,668,332
2017-03-29 2017-03-27 132.344 34,821 +506 0.00% 4,608,344
2017-03-27 2017-03-23 132.245 34,315 +1,013 0.00% 4,537,989
2017-03-17 2017-03-15 133.134 33,302 +506 0.00% 4,433,626
2017-03-14 2017-03-10 133.727 32,796 +506 0.00% 4,385,694
2017-03-07 2017-03-03 136.294 32,290 -1,518 0.00% 4,400,945
2017-03-01 2017-02-27 137.973 33,808 +1,518 0.00% 4,664,603
2017-02-24 2017-02-22 138.270 32,290 +760 0.00% 4,464,727
2017-02-16 2017-02-14 139.554 31,530 +506 0.00% 4,400,124
2017-02-14 2017-02-10 161.632 31,024 +2,020 0.00% 5,014,468
2017-02-09 2017-02-07 160.153 29,004 +4,733 0.00% 4,645,075
2017-02-03 2017-02-01 159.942 24,271 -473 0.00% 3,881,943
2017-01-20 2017-01-18 154.343 24,744 -474 0.00% 3,819,053
2016-12-29 2016-12-23 143.990 25,218 +474 0.00% 3,631,133
2016-12-22 2016-12-20 145.363 24,744 +473 0.00% 3,596,863
2016-12-20 2016-12-16 145.786 24,271 -710 0.00% 3,538,363
2016-12-19 2016-12-15 147.687 24,981 +946 0.00% 3,689,373
2016-11-16 2016-11-14 152.230 24,035 -709 0.00% 3,658,842
2016-11-14 2016-11-10 155.822 24,744 +1,183 0.00% 3,855,649
2016-10-28 2016-10-26 154.131 23,561 -4,733 0.00% 3,631,488
2016-10-17 2016-10-13 150.856 28,294 -237 0.00% 4,268,332
2016-10-14 2016-10-12 151.068 28,531 +237 0.00% 4,310,113
2016-10-11 2016-10-06 157.617 28,294 +4,733 0.00% 4,459,629
2016-08-26 2016-08-24 162.699 23,561 +216 0.00% 3,833,352
2016-08-16 2016-08-12 165.151 23,345 -4,690 0.00% 3,855,456
2016-08-15 2016-08-11 164.192 28,035 +4,690 0.00% 4,603,114
2016-08-12 2016-08-10 165.578 23,345 -4,690 0.00% 3,865,412
2016-08-10 2016-08-08 165.045 28,035 -469 0.00% 4,627,026
2016-08-08 2016-08-04 163.659 28,504 +4,690 0.00% 4,664,925
2016-08-04 2016-08-01 166.111 23,814 -11,725 0.00% 3,955,763
2016-08-03 2016-07-29 161.953 35,539 +4,690 0.00% 5,755,637
2016-08-01 2016-07-28 160.034 30,849 -1,407 0.00% 4,936,876
2016-06-28 2016-06-24 149.265 32,256 -6,096 0.00% 4,814,697
2016-06-24 2016-06-22 155.982 38,352 +1,407 0.00% 5,982,226
2016-06-22 2016-06-20 157.475 36,945 -1,407 0.00% 5,817,905
2016-06-20 2016-06-16 151.717 38,352 +1,876 0.00% 5,818,665
2016-06-15 2016-06-13 161.846 36,476 +4,689 0.00% 5,903,498
2016-06-10 2016-06-07 164.298 31,787 -4,689 0.00% 5,222,550
2016-06-07 2016-06-03 160.993 36,476 -3,752 0.00% 5,872,386
2016-06-06 2016-06-02 159.287 40,228 +3,752 0.00% 6,407,808
2016-05-31 2016-05-27 163.552 36,476 -938 0.00% 5,965,722
2016-05-19 2016-05-17 155.982 37,414 -37,518 0.00% 5,835,915
2016-05-17 2016-05-13 165.315 74,932 +2,008 0.01% 12,387,414
2016-05-09 2016-05-05 167.945 72,924 -3,651 0.01% 12,247,198
2016-05-05 2016-05-03 163.891 76,575 +1,369 0.01% 12,549,970
2016-05-04 2016-04-29 162.029 75,206 +456 0.01% 12,185,539
2016-05-03 2016-04-28 163.234 74,750 +913 0.01% 12,201,734
2016-04-29 2016-04-27 164.768 73,837 +2,282 0.01% 12,165,948
2016-04-28 2016-04-26 167.835 71,555 +2,282 0.01% 12,009,442
2016-04-27 2016-04-25 170.245 69,273 +913 0.01% 11,793,402
2016-04-26 2016-04-22 171.231 68,360 +8,443 0.01% 11,705,369
2016-04-15 2016-04-13 175.394 59,917 -4,564 0.01% 10,509,099
2016-03-30 2016-03-24 171.779 64,481 +4,564 0.01% 11,076,484
2016-03-21 2016-03-17 170.136 59,917 -456 0.01% 10,194,023
2016-03-14 2016-03-10 165.315 60,373 +456 0.01% 9,980,587
2016-03-04 2016-03-02 166.520 59,917 -684 0.01% 9,977,408
2015-11-17 2015-11-13 159.619 60,601 +456 0.01% 9,673,050
2015-10-27 2015-10-23 168.273 60,145 -456 0.01% 10,120,800
2015-10-13 2015-10-09 162.686 60,601 +456 0.01% 9,858,943
2015-09-11 2015-09-09 156.770 60,145 -913 0.01% 9,428,948
2015-08-31 2015-08-27 148.006 61,058 -684 0.01% 9,036,953
2015-08-27 2015-08-25 143.295 61,742 +1,369 0.01% 8,847,336
2015-08-21 2015-08-19 157.302 60,373 +582 0.01% 9,496,766
2015-08-10 2015-08-06 156.195 59,791 +226 0.01% 9,339,075
2015-06-25 2015-06-23 162.390 59,565 -226 0.01% 9,672,763
2015-06-19 2015-06-17 157.744 59,791 +452 0.01% 9,431,672
2015-05-19 2015-05-15 178.342 59,339 +1,517 0.01% 10,582,615
2015-04-24 2015-04-22 175.277 57,822 +2,202 0.01% 10,134,842
2015-02-24 2015-02-18 177.888 55,620 +440 0.01% 9,894,106
2014-12-18 2014-12-16 165.968 55,180 +2,203 0.01% 9,158,106
2014-12-15 2014-12-11 169.828 52,977 -2,203 0.01% 8,996,955
2014-11-26 2014-11-24 163.697 55,180 -220 0.01% 9,032,824
2014-11-07 2014-11-05 171.076 55,400 -440 0.01% 9,477,627
2014-10-31 2014-10-29 167.784 55,840 -441 0.01% 9,369,069
2014-10-30 2014-10-28 168.919 56,281 -1,321 0.01% 9,506,953
2014-10-23 2014-10-21 164.265 57,602 -1,762 0.01% 9,461,994
2014-10-13 2014-10-09 160.746 59,364 +1,762 0.01% 9,542,518
2014-09-05 2014-09-03 168.238 57,602 -1,321 0.01% 9,690,861
2014-08-25 2014-08-21 170.568 58,923 +530 0.01% 10,050,373
2014-07-17 2014-07-15 156.363 58,393 -1,303 0.01% 9,130,532
2014-07-15 2014-07-11 155.791 59,696 +1,303 0.01% 9,300,082
2014-05-20 2014-05-16 164.036 58,393 +1,589 0.01% 9,578,559
2014-03-12 2014-03-10 150.494 56,804 -1,862 0.01% 8,548,660
2014-03-07 2014-03-05 151.789 58,666 +1,862 0.01% 8,904,872
2014-02-26 2014-02-24 148.257 56,804 -1,273 0.01% 8,421,568
2014-01-28 2014-01-24 146.961 58,077 -213 0.01% 8,535,069
2014-01-09 2014-01-07 139.189 58,290 +8,492 0.01% 8,113,343
2014-01-08 2014-01-06 141.073 49,798 -246 0.01% 7,025,173
2014-01-06 2014-01-02 145.548 50,044 +246 0.01% 7,283,813
2013-12-20 2013-12-18 143.075 49,798 +213 0.01% 7,124,862
2013-11-20 2013-11-18 147.786 49,585 -213 0.01% 7,327,947
2013-11-19 2013-11-15 145.430 49,798 +637 0.01% 7,242,144
2013-11-18 2013-11-14 144.842 49,161 +637 0.01% 7,120,559
2013-11-15 2013-11-13 145.784 48,524 +212 0.01% 7,074,008
2013-10-28 2013-10-24 155.204 48,312 +425 0.01% 7,498,229
2013-10-24 2013-10-22 155.911 47,887 -2,123 0.01% 7,466,102
2013-10-03 2013-09-30 163.447 50,010 -849 0.01% 8,174,000
2013-09-27 2013-09-25 159.915 50,859 -2,061 0.01% 8,133,096
2013-09-23 2013-09-18 159.326 52,920 +2,061 0.01% 8,431,521
2013-08-23 2013-08-21 164.658 50,859 +483 0.01% 8,374,322
2013-07-16 2013-07-12 164.539 50,376 +841 0.01% 8,288,803
2013-06-07 2013-06-05 160.853 49,535 +210 0.01% 7,967,866
2013-06-04 2013-05-31 162.518 49,325 +3,575 0.01% 8,016,184
2013-06-03 2013-05-30 167.630 45,750 +421 0.01% 7,669,062
2013-05-24 2013-05-22 175.714 45,329 +2,523 0.01% 7,964,942
2013-05-22 2013-05-20 194.601 42,806 +990 0.00% 8,330,110
2013-05-10 2013-05-08 187.664 41,816 -2,465 0.00% 7,847,376
2013-03-12 2013-03-08 176.955 44,281 -4,108 0.01% 7,835,730
2013-03-11 2013-03-07 174.399 48,389 +2,465 0.01% 8,438,990
2013-03-01 2013-02-27 167.097 45,924 +4,108 0.01% 7,673,754
2013-02-26 2013-02-22 172.330 41,816 -2,054 0.00% 7,206,151
2013-02-22 2013-02-20 173.425 43,870 -4,108 0.01% 7,608,169
2013-02-14 2013-02-07 168.192 47,978 -411 0.01% 8,069,522
2013-01-23 2013-01-21 160.282 48,389 -2,054 0.01% 7,755,862
2012-12-17 2012-12-13 160.282 50,443 +411 0.01% 8,085,080
2012-12-14 2012-12-12 162.472 50,032 +4,108 0.01% 8,128,806
2012-12-06 2012-12-04 164.419 45,924 +2,054 0.01% 7,550,795
2012-11-30 2012-11-28 165.150 43,870 +2,054 0.01% 7,245,112
2012-11-08 2012-11-06 165.028 41,816 -411 0.00% 6,900,806
2012-10-25 2012-10-22 156.752 42,227 +411 0.00% 6,619,173
2012-10-04 2012-09-28 160.282 41,816 -411 0.00% 6,702,331
2012-08-17 2012-08-15 155.600 42,227 +414 0.00% 6,570,519
2012-07-06 2012-07-04 144.047 41,813 -406 0.00% 6,023,025
2012-07-04 2012-06-29 142.818 42,219 -814 0.00% 6,029,618
2012-05-25 2012-05-23 146.136 43,033 +1,267 0.00% 6,288,681
2012-03-15 2012-03-13 150.695 41,766 +1,816 0.00% 6,293,931
2012-03-02 2012-02-29 147.149 39,950 -790 0.00% 5,878,615
2012-02-28 2012-02-24 142.084 40,740 -789 0.00% 5,788,499
2012-01-31 2012-01-27 138.538 41,529 -1,975 0.00% 5,753,352
2012-01-27 2012-01-20 134.992 43,504 +1,975 0.01% 5,872,709
2012-01-26 2012-01-19 135.626 41,529 +394 0.00% 5,632,394
2012-01-18 2012-01-16 140.438 41,135 +395 0.00% 5,776,904
2012-01-16 2012-01-12 143.224 40,740 +1,185 0.00% 5,834,931
2012-01-12 2012-01-10 147.276 39,555 -790 0.00% 5,825,500
2012-01-06 2012-01-04 147.149 40,345 -395 0.00% 5,936,739
2011-12-19 2011-12-15 143.350 40,740 +790 0.00% 5,840,090
2011-12-08 2011-12-06 143.730 39,950 +395 0.00% 5,742,021
2011-12-07 2011-12-05 145.630 39,555 +790 0.00% 5,760,383
2011-11-11 2011-11-09 150.695 38,765 -7,897 0.00% 5,841,695
2011-11-04 2011-11-02 151.582 46,662 -790 0.01% 7,073,097
2011-10-31 2011-10-27 148.669 47,452 +790 0.01% 7,054,638
2011-10-14 2011-10-12 147.909 46,662 +395 0.01% 6,901,735
2011-08-26 2011-08-24 157.220 46,267 -790 0.01% 7,274,102
2011-08-25 2011-08-23 157.092 47,057 +475 0.01% 7,392,286
2011-05-09 2011-05-05 144.636 46,582 -17 0.01% 6,737,437
2011-05-06 2011-05-04 144.636 46,599 +1,262 0.01% 6,739,896
2011-05-05 2011-05-03 145.294 45,337 +17 0.01% 6,587,172
2011-03-18 2011-03-16 134.512 45,320 -30,422 0.01% 6,096,063
2011-02-25 2011-02-23 135.432 75,742 -760 0.01% 10,257,887
2011-02-15 2011-02-11 131.750 76,502 -380 0.01% 10,079,162
2011-02-14 2011-02-10 132.276 76,882 +380 0.01% 10,169,663
2011-02-07 2011-01-31 129.909 76,502 -380 0.01% 9,938,336
2010-12-30 2010-12-28 128.726 76,882 +1,901 0.01% 9,896,720
2010-12-29 2010-12-24 129.252 74,981 +380 0.01% 9,691,448
2010-12-21 2010-12-17 128.463 74,601 +381 0.01% 9,583,478
2010-11-30 2010-11-26 130.567 74,220 +1,901 0.01% 9,690,677
2010-10-27 2010-10-25 133.197 72,319 +380 0.01% 9,632,650
2010-10-18 2010-10-14 129.121 71,939 +7,605 0.01% 9,288,804
2010-09-30 2010-09-28 123.861 64,334 +3,803 0.01% 7,968,478
2010-09-29 2010-09-27 124.913 60,531 +22,816 0.01% 7,561,107
2010-09-28 2010-09-24 125.307 37,715 +3,803 0.00% 4,725,970
2010-08-26 2010-08-24 126.302 33,912 +443 0.00% 4,283,155
2010-08-05 2010-08-03 125.636 33,469 -750 0.00% 4,204,908
2010-08-02 2010-07-29 124.570 34,219 +750 0.00% 4,262,663
2010-07-27 2010-07-23 124.304 33,469 +1,501 0.00% 4,160,317
2010-06-04 2010-06-02 122.971 31,968 +751 0.00% 3,931,146
2010-05-26 2010-05-24 127.368 31,217 -751 0.00% 3,976,043
2010-04-28 2010-04-26 136.124 31,968 -750 0.00% 4,351,621
2010-04-27 2010-04-23 133.514 32,718 +620 0.00% 4,368,325
2010-04-08 2010-04-01 127.608 32,098 -364 0.00% 4,095,959
2010-02-09 2010-02-05 118.267 32,462 -182 0.00% 3,839,197
2010-01-28 2010-01-26 119.778 32,644 -546 0.00% 3,910,045
2009-10-27 2009-10-22 114.147 33,190 +18,200 0.00% 3,788,526
2009-09-22 2009-09-18 116.619 14,990 -364 0.00% 1,748,120
2009-09-03 2009-09-01 121.777 15,354 +217 0.00% 1,869,762
2009-08-06 2009-08-04 118.015 15,137 +180 0.00% 1,786,391
2009-08-03 2009-07-30 119.687 14,957 -718 0.00% 1,790,157
2009-07-27 2009-07-23 118.015 15,675 +718 0.00% 1,849,883
2009-07-22 2009-07-20 117.458 14,957 +538 0.00% 1,756,813
2009-06-18 2009-06-16 118.851 14,419 -1,435 0.00% 1,713,711
2009-06-17 2009-06-15 117.179 15,854 -718 0.00% 1,857,754
2009-06-12 2009-06-10 119.130 16,572 -718 0.00% 1,974,215
2009-06-11 2009-06-09 116.900 17,290 -359 0.00% 2,021,205
2009-06-05 2009-06-03 115.786 17,649 +1,795 0.00% 2,043,500
2009-06-03 2009-06-01 115.925 15,854 +7,177 0.00% 1,837,873
2009-05-22 2009-05-20 116.900 8,677 -1,795 0.00% 1,014,343
2009-05-13 2009-05-11 117.179 10,472 +718 0.00% 1,227,097
2009-05-12 2009-05-08 118.015 9,754 +5,383 0.00% 1,151,117
2009-05-07 2009-05-05 121.220 4,371 +359 0.00% 529,851
2009-05-06 2009-05-04 130.668 4,012 -718 0.00% 524,240
2009-05-05 2009-04-30 131.965 4,730 +155 0.00% 624,193
2009-04-22 2009-04-20 131.532 4,575 -1,735 0.00% 601,761
2009-04-17 2009-04-15 130.812 6,310 +1,735 0.00% 825,424
2009-04-08 2009-04-06 130.380 4,575 +694 0.00% 596,488
2009-04-03 2009-04-01 131.532 3,881 +695 0.00% 510,477
2009-04-02 2009-03-31 132.541 3,186 +347 0.00% 422,275
2009-03-23 2009-03-19 135.278 2,839 -694 0.00% 384,055
2009-02-02 2009-01-29 132.253 3,533 -348 0.00% 467,249
2009-01-14 2009-01-12 125.338 3,881 -347 0.00% 486,435
2009-01-09 2009-01-07 118.422 4,228 +347 0.00% 500,690
2009-01-05 2008-12-31 125.338 3,881 -347 0.00% 486,435
2008-12-23 2008-12-19 115.253 4,228 +347 0.00% 487,289
2008-12-05 2008-12-03 125.338 3,881 -6,941 0.00% 486,435
2008-12-04 2008-12-02 121.304 10,822 +6,941 0.00% 1,312,749
2008-11-28 2008-11-26 126.778 3,881 -12,841 0.00% 492,026
2008-11-27 2008-11-25 127.643 16,722 -26,377 0.00% 2,134,440
2008-11-26 2008-11-24 122.600 43,099 +34,707 0.01% 5,283,952
2008-11-17 2008-11-13 120.151 8,392 +757 0.00% 1,008,309
2008-10-22 2008-10-20 127.931 7,635 -347 0.00% 976,751
2008-10-17 2008-10-15 121.448 7,982 +347 0.00% 969,396
2008-10-16 2008-10-14 126.202 7,635 +347 0.00% 963,552
2008-09-09 2008-09-05 144.975 7,288 +89 0.00% 1,056,575
2008-08-08 2008-08-05 135.494 7,199 -343 0.00% 975,424
2008-08-05 2008-08-01 133.598 7,542 +343 0.00% 1,007,599
2008-06-10 2008-06-05 142.787 7,199 -343 0.00% 1,027,923
2008-05-06 2008-05-02 146.378 7,542 +223 0.00% 1,103,983
2008-04-30 2008-04-28 144.575 7,319 +332 0.00% 1,058,141
2008-04-29 2008-04-25 143.973 6,987 +333 0.00% 1,005,942
2008-03-19 2008-03-17 152.991 6,654 -333 0.00% 1,017,999
2008-02-01 2008-01-30 132.702 6,987 -2,661 0.00% 927,189
2008-01-28 2008-01-24 127.743 9,648 +2,661 0.00% 1,232,461
2008-01-21 2008-01-17 135.257 6,987 -998 0.00% 945,040
2008-01-17 2008-01-15 133.453 7,985 -3,327 0.00% 1,065,626
2008-01-09 2008-01-07 133.153 11,312 +4,325 0.00% 1,506,225
2008-01-03 2007-12-31 134.806 6,987 -332 0.00% 941,890
2007-12-20 2007-12-18 126.540 7,319 -3,327 0.00% 926,149
2007-12-18 2007-12-14 123.084 10,646 -666 0.00% 1,310,350
2007-12-17 2007-12-13 123.234 11,312 +666 0.00% 1,394,024
2007-11-27 2007-11-23 115.870 10,646 -499 0.00% 1,233,553
2007-11-14 2007-11-12 119.477 11,145 -3,327 0.00% 1,331,570
2007-11-13 2007-11-09 118.124 14,472 +3,327 0.00% 1,709,496
2007-11-05 2007-11-01 118.725 11,145 +332 0.00% 1,323,196
2007-09-25 2007-09-21 122.483 10,813 -166 0.00% 1,324,405
2007-09-24 2007-09-20 122.783 10,979 +166 0.00% 1,348,037
2007-09-11 2007-09-07 120.921 10,813 -172 0.00% 1,307,519
2007-08-30 2007-08-28 116.346 10,985 +328 0.00% 1,278,065
2007-08-02 2007-07-31 118.939 10,657 +3,279 0.00% 1,267,529
2007-07-24 2007-07-20 121.836 7,378 -33 0.00% 898,905
2007-07-09 2007-07-05 120.311 7,411 -491 0.00% 891,625
2007-06-26 2007-06-22 120.159 7,902 0.00% 949,493

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