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: RICH BAY SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 0 +0
2025-10-13 2025-10-09 84.350 0 +0
2025-10-10 2025-10-08 83.200 0 +0
2025-10-09 2025-10-06 83.850 0 +0
2025-10-08 2025-10-03 84.550 0 +0
2025-10-06 2025-10-02 84.950 0 +0
2025-10-03 2025-09-30 84.500 0 +0
2025-10-02 2025-09-29 84.900 0 +0
2025-09-30 2025-09-26 85.000 0 +0
2025-09-29 2025-09-25 85.100 0 +0
2025-09-26 2025-09-24 85.700 0 +0
2025-09-25 2025-09-23 85.150 0 +0
2025-09-24 2025-09-22 85.400 0 +0
2025-09-23 2025-09-19 85.950 0 +0
2025-09-22 2025-09-18 86.200 0 +0
2025-09-19 2025-09-17 86.600 0 +0
2025-09-18 2025-09-16 87.100 0 +0
2025-09-17 2025-09-15 87.650 0 +0
2025-09-16 2025-09-12 87.850 0 +0
2025-09-15 2025-09-11 87.300 0 +0
2025-09-12 2025-09-10 87.050 0 +0
2025-09-11 2025-09-09 86.750 0 +0
2025-09-10 2025-09-08 85.600 0 +0
2025-09-09 2025-09-05 85.850 0 +0
2025-09-08 2025-09-04 85.400 0 +0
2025-09-05 2025-09-03 85.700 0 +0
2025-09-04 2025-09-02 85.600 0 +0
2025-09-03 2025-09-01 86.550 0 +0
2025-09-02 2025-08-29 92.287 0 +0
2025-09-01 2025-08-28 92.339 0 +0
2025-08-29 2025-08-27 91.978 0 +0
2025-08-28 2025-08-26 92.906 0 +0
2025-08-27 2025-08-25 93.216 0 +0
2025-08-26 2025-08-22 92.648 0 +0
2025-08-25 2025-08-21 92.236 0 +0
2025-08-22 2025-08-20 91.204 0 +0
2025-08-21 2025-08-19 90.894 0 +0
2025-08-20 2025-08-18 91.256 0 +0
2025-08-19 2025-08-15 91.049 0 +0
2025-08-18 2025-08-14 91.204 0 +0
2025-08-15 2025-08-13 91.617 0 +0
2025-08-14 2025-08-12 91.101 0 +0
2025-08-13 2025-08-11 90.275 0 +0
2025-08-12 2025-08-08 89.656 0 +0
2025-08-11 2025-08-07 88.676 0 +0
2025-08-08 2025-08-06 88.264 0 +0
2025-08-07 2025-08-05 88.315 0 +0
2025-08-06 2025-08-04 88.212 0 +0
2025-08-05 2025-08-01 88.625 0 +0
2025-08-04 2025-07-31 88.831 0 +0
2025-08-01 2025-07-30 89.760 0 +0
2025-07-31 2025-07-29 89.244 0 +0
2025-07-30 2025-07-28 89.553 0 +0
2025-07-29 2025-07-25 89.295 0 +0
2025-07-28 2025-07-24 90.069 0 +0
2025-07-25 2025-07-23 90.121 0 +0
2025-07-24 2025-07-22 89.553 0 +0
2025-07-23 2025-07-21 89.605 0 +0
2025-07-22 2025-07-18 90.121 0 +0
2025-07-21 2025-07-17 90.121 0 +0
2025-07-18 2025-07-16 90.430 0 +0
2025-07-17 2025-07-15 90.017 0 +0
2025-07-16 2025-07-14 89.347 0 +0
2025-07-15 2025-07-11 89.760 0 +0
2025-07-14 2025-07-10 88.883 0 +0
2025-07-11 2025-07-09 88.779 0 +0
2025-07-10 2025-07-08 88.728 0 +0
2025-07-09 2025-07-07 88.676 0 +0
2025-07-08 2025-07-04 88.625 0 +0
2025-07-07 2025-07-03 89.089 0 +0
2025-07-04 2025-07-02 89.656 0 +0
2025-07-03 2025-06-30 89.863 0 +0
2025-07-02 2025-06-27 89.089 0 +0
2025-06-30 2025-06-26 89.656 0 +0
2025-06-27 2025-06-25 90.172 0 +0
2025-06-26 2025-06-24 89.760 0 +0
2025-06-25 2025-06-23 88.831 0 +0
2025-06-24 2025-06-20 89.140 0 +0
2025-06-23 2025-06-19 88.521 0 +0
2025-06-20 2025-06-18 89.502 0 +0
2025-06-19 2025-06-17 89.811 0 +0
2025-06-18 2025-06-16 90.172 0 +0
2025-06-17 2025-06-13 90.688 0 +0
2025-06-16 2025-06-12 90.121 0 +0
2025-06-13 2025-06-11 91.101 0 +0
2025-06-12 2025-06-10 90.275 0 +0
2025-06-11 2025-06-09 90.379 0 +0
2025-06-10 2025-06-06 90.688 0 +0
2025-06-09 2025-06-05 94.672 0 +0
2025-06-06 2025-06-04 94.301 0 +0
2025-06-05 2025-06-03 94.566 0 +0
2025-06-04 2025-06-02 93.451 0 +0
2025-06-03 2025-05-30 93.398 0 +0
2025-06-02 2025-05-29 94.407 0 +0
2025-05-30 2025-05-28 94.301 0 +0
2025-05-29 2025-05-27 94.194 0 +0
2025-05-28 2025-05-26 93.611 0 +0
2025-05-27 2025-05-23 92.019 0 +0
2025-05-26 2025-05-22 92.231 0 +0
2025-05-23 2025-05-21 93.505 0 +0
2025-05-22 2025-05-20 93.505 0 +0
2025-05-21 2025-05-19 91.913 0 +0
2025-05-20 2025-05-16 91.063 0 +0
2025-05-19 2025-05-15 90.427 0 +0
2025-05-16 2025-05-14 90.214 0 +0
2025-05-15 2025-05-13 88.516 0 +0
2025-05-14 2025-05-12 89.418 0 +0
2025-05-13 2025-05-09 88.675 0 +0
2025-05-12 2025-05-08 88.622 0 +0
2025-05-09 2025-05-07 88.092 0 +0
2025-05-08 2025-05-06 87.773 0 +0
2025-05-07 2025-05-02 86.765 0 +0
2025-05-06 2025-04-30 86.022 0 +0
2025-05-02 2025-04-29 86.447 0 +0
2025-04-30 2025-04-28 86.606 0 +0
2025-04-29 2025-04-25 85.810 0 +0
2025-04-28 2025-04-24 85.969 0 +0
2025-04-25 2025-04-23 86.022 0 +0
2025-04-24 2025-04-22 87.986 0 +0
2025-04-23 2025-04-17 88.675 0 +0
2025-04-22 2025-04-16 88.357 0 +0
2025-04-17 2025-04-15 87.933 0 +0
2025-04-16 2025-04-14 86.659 0 +0
2025-04-15 2025-04-11 85.969 0 +0
2025-04-14 2025-04-10 85.385 0 +0
2025-04-11 2025-04-09 83.846 0 +0
2025-04-10 2025-04-08 83.475 0 +0
2025-04-09 2025-04-07 83.581 0 +0
2025-04-08 2025-04-03 88.729 0 +0
2025-04-07 2025-04-02 88.994 0 +0
2025-04-03 2025-04-01 89.153 0 +0
2025-04-02 2025-03-31 88.941 0 +0
2025-04-01 2025-03-28 87.826 0 +0
2025-03-31 2025-03-27 87.614 0 +0
2025-03-28 2025-03-26 87.349 0 +0
2025-03-27 2025-03-25 86.818 0 +0
2025-03-26 2025-03-24 87.720 0 +0
2025-03-25 2025-03-21 88.675 0 +0
2025-03-24 2025-03-20 88.622 0 +0
2025-03-21 2025-03-19 89.896 0 +0
2025-03-20 2025-03-18 90.214 0 +0
2025-03-19 2025-03-17 88.835 0 +0
2025-03-18 2025-03-14 88.622 0 +0
2025-03-17 2025-03-13 87.773 0 +0
2025-03-14 2025-03-12 86.924 0 +0
2025-03-13 2025-03-11 87.667 0 +0
2025-03-12 2025-03-10 88.198 0 +0
2025-03-11 2025-03-07 88.675 0 +0
2025-03-10 2025-03-06 87.243 0 +0
2025-03-07 2025-03-05 86.234 0 +0
2025-03-06 2025-03-04 84.377 0 +0
2025-03-05 2025-03-03 83.634 0 +0
2025-03-04 2025-02-28 83.846 0 +0
2025-03-03 2025-02-27 83.581 0 +0
2025-02-28 2025-02-26 83.846 0 +0
2025-02-27 2025-02-25 85.067 0 +0
2025-02-26 2025-02-24 86.075 0 +0
2025-02-25 2025-02-21 87.561 0 +0
2025-02-24 2025-02-20 85.014 0 +0
2025-02-21 2025-02-19 85.704 0 +0
2025-02-20 2025-02-18 85.438 0 +0
2025-02-19 2025-02-17 85.173 0 +0
2025-02-18 2025-02-14 84.802 0 +0
2025-02-17 2025-02-13 82.785 0 +0
2025-02-14 2025-02-12 82.679 0 +0
2025-02-13 2025-02-11 81.777 0 +0
2025-02-12 2025-02-10 81.883 0 +0
2025-02-11 2025-02-07 80.132 0 +0
2025-02-10 2025-02-06 80.185 0 +0
2025-02-07 2025-02-05 80.344 0 +0
2025-02-06 2025-02-04 81.193 0 +0
2025-02-05 2025-02-03 80.609 0 +0
2025-02-04 2025-01-28 80.344 0 +0
2025-02-03 2025-01-24 79.919 0 +0
2025-01-27 2025-01-23 79.442 0 +0
2025-01-24 2025-01-22 79.601 0 +0
2025-01-23 2025-01-21 80.025 0 +0
2025-01-22 2025-01-20 80.025 0 +0
2025-01-21 2025-01-17 79.707 0 +0
2025-01-20 2025-01-16 79.972 0 +0
2025-01-17 2025-01-15 79.070 0 +0
2025-01-16 2025-01-14 78.858 0 +0
2025-01-15 2025-01-13 78.699 0 +0
2025-01-14 2025-01-10 79.389 0 +0
2025-01-13 2025-01-09 79.866 0 +0
2025-01-10 2025-01-08 79.919 0 +0
2025-01-09 2025-01-07 80.238 0 +0
2025-01-08 2025-01-06 80.556 0 +0
2025-01-07 2025-01-03 80.503 0 +0
2025-01-06 2025-01-02 80.238 0 +0
2025-01-03 2024-12-31 81.299 0 +0
2025-01-02 2024-12-27 80.662 0 +0
2024-12-30 2024-12-24 80.715 0 +0
2024-12-27 2024-12-20 79.972 0 +0
2024-12-23 2024-12-19 80.132 0 +0
2024-12-20 2024-12-18 80.291 0 +0
2024-12-19 2024-12-17 79.707 0 +0
2024-12-18 2024-12-16 79.442 0 +0
2024-12-17 2024-12-13 78.593 0 +0
2024-12-16 2024-12-12 79.123 0 +0
2024-12-13 2024-12-11 78.646 0 +0
2024-12-12 2024-12-10 78.327 0 +0
2024-12-11 2024-12-09 78.540 0 +0
2024-12-10 2024-12-06 77.213 0 +0
2024-12-09 2024-12-05 76.948 0 +0
2024-12-06 2024-12-04 76.948 0 +0
2024-12-05 2024-12-03 76.682 0 +0
2024-12-04 2024-12-02 76.735 0 +0
2024-12-03 2024-11-29 76.735 0 +0
2024-12-02 2024-11-28 76.045 0 +0
2024-11-29 2024-11-27 76.417 0 +0
2024-11-28 2024-11-26 75.568 0 +0
2024-11-27 2024-11-25 75.249 0 +0
2024-11-26 2024-11-22 74.772 0 +0
2024-11-25 2024-11-21 75.356 0 +0
2024-11-22 2024-11-20 75.674 0 +0
2024-11-21 2024-11-19 75.302 0 +0
2024-11-20 2024-11-18 75.196 0 +0
2024-11-19 2024-11-15 74.878 0 +0
2024-11-18 2024-11-14 73.923 0 +0
2024-11-15 2024-11-13 74.294 0 +0
2024-11-14 2024-11-12 73.339 0 +0
2024-11-13 2024-11-11 74.613 0 +0
2024-11-12 2024-11-08 75.143 0 +0
2024-11-11 2024-11-07 75.833 0 +0
2024-11-08 2024-11-06 75.356 0 +0
2024-11-07 2024-11-05 76.258 0 +0
2024-11-06 2024-11-04 75.833 0 +0
2024-11-05 2024-11-01 75.992 0 +0
2024-11-04 2024-10-31 75.833 0 +0
2024-11-01 2024-10-30 75.302 0 +0
2024-10-31 2024-10-29 75.727 0 +0
2024-10-30 2024-10-28 76.045 0 +0
2024-10-29 2024-10-25 76.523 0 +0
2024-10-28 2024-10-24 76.895 0 +0
2024-10-25 2024-10-23 77.160 0 +0
2024-10-24 2024-10-22 77.213 0 +0
2024-10-23 2024-10-21 77.744 0 +0
2024-10-22 2024-10-18 78.274 0 +0
2024-10-21 2024-10-17 77.478 0 +0
2024-10-18 2024-10-16 78.009 0 +0
2024-10-17 2024-10-15 78.168 0 +0
2024-10-16 2024-10-14 79.707 0 +0
2024-10-15 2024-10-10 79.123 0 +0
2024-10-14 2024-10-09 76.629 0 +0
2024-10-10 2024-10-08 77.478 0 +0
2024-10-09 2024-10-07 82.095 0 +0
2024-10-08 2024-10-04 80.132 0 +0
2024-10-07 2024-10-03 79.813 0 +0
2024-10-04 2024-10-02 81.724 0 +0
2024-10-03 2024-09-30 77.956 0 +0
2024-10-02 2024-09-27 77.531 0 +0
2024-09-30 2024-09-26 76.948 0 +0
2024-09-27 2024-09-25 78.221 0 +0
2024-09-26 2024-09-24 78.009 0 +0
2024-09-25 2024-09-23 76.470 0 +0
2024-09-24 2024-09-20 76.523 0 +0
2024-09-23 2024-09-19 76.523 0 +0
2024-09-20 2024-09-17 76.311 0 +0
2024-09-19 2024-09-16 75.621 0 +0
2024-09-17 2024-09-13 75.462 0 +0
2024-09-16 2024-09-12 74.560 0 +0
2024-09-13 2024-09-11 74.560 0 +0
2024-09-12 2024-09-10 75.568 0 +0
2024-09-11 2024-09-09 75.621 0 +0
2024-09-10 2024-09-05 76.417 0 +0
2024-09-09 2024-09-04 77.054 0 +0
2024-09-05 2024-09-03 78.062 0 +0
2024-09-04 2024-09-02 77.850 0 +0
2024-09-03 2024-08-30 83.732 0 +0
2024-09-02 2024-08-29 82.962 0 +0
2024-08-30 2024-08-28 83.182 0 +0
2024-08-29 2024-08-27 83.896 0 +0
2024-08-28 2024-08-26 82.962 0 +0
2024-08-27 2024-08-23 82.413 0 +0
2024-08-26 2024-08-22 82.138 0 +0
2024-08-23 2024-08-21 81.644 0 +0
2024-08-22 2024-08-20 81.424 0 +0
2024-08-21 2024-08-19 81.754 0 +0
2024-08-20 2024-08-16 81.534 0 +0
2024-08-19 2024-08-15 81.259 0 +0
2024-08-16 2024-08-14 80.160 0 +0
2024-08-15 2024-08-13 79.061 0 +0
2024-08-14 2024-08-12 77.908 0 +0
2024-08-13 2024-08-09 78.347 0 +0
2024-08-12 2024-08-08 79.391 0 +0
2024-08-09 2024-08-07 78.567 0 +0
2024-08-08 2024-08-06 77.578 0 +0
2024-08-07 2024-08-05 78.567 0 +0
2024-08-06 2024-08-02 81.039 0 +0
2024-08-05 2024-08-01 80.929 0 +0
2024-08-02 2024-07-31 79.776 0 +0
2024-08-01 2024-07-30 79.721 0 +0
2024-07-31 2024-07-29 80.435 0 +0
2024-07-30 2024-07-26 79.941 0 +0
2024-07-29 2024-07-25 82.138 0 +0
2024-07-26 2024-07-24 82.962 0 +0
2024-07-25 2024-07-23 83.017 0 +0
2024-07-24 2024-07-22 83.017 0 +0
2024-07-23 2024-07-19 82.413 0 +0
2024-07-22 2024-07-18 83.347 0 +0
2024-07-19 2024-07-17 82.413 0 +0
2024-07-18 2024-07-16 84.391 0 +0
2024-07-17 2024-07-15 84.611 0 +0
2024-07-16 2024-07-12 84.830 0 +0
2024-07-15 2024-07-11 84.171 0 +0
2024-07-12 2024-07-10 83.347 0 +0
2024-07-11 2024-07-09 84.061 0 +0
2024-07-10 2024-07-08 84.501 0 +0
2024-07-09 2024-07-05 84.446 0 +0
2024-07-08 2024-07-04 85.490 0 +0
2024-07-05 2024-07-03 86.039 0 +0
2024-07-04 2024-07-02 85.050 0 +0
2024-07-03 2024-06-28 84.611 0 +0
2024-07-02 2024-06-27 82.413 0 +0
2024-06-28 2024-06-26 81.918 0 +0
2024-06-27 2024-06-25 81.809 0 +0
2024-06-26 2024-06-24 81.259 0 +0
2024-06-25 2024-06-21 81.644 0 +0
2024-06-24 2024-06-20 81.644 0 +0
2024-06-21 2024-06-19 81.039 0 +0
2024-06-20 2024-06-18 80.325 0 +0
2024-06-19 2024-06-17 79.776 0 +0
2024-06-18 2024-06-14 80.765 0 +0
2024-06-17 2024-06-13 81.699 0 +0
2024-06-14 2024-06-12 80.820 0 +0
2024-06-13 2024-06-11 81.204 0 +0
2024-06-12 2024-06-07 82.358 0 +0
2024-06-11 2024-06-06 81.973 0 +0
2024-06-07 2024-06-05 85.906 0 +0
2024-06-06 2024-06-04 86.530 0 +0
2024-06-05 2024-06-03 86.473 0 +0
2024-06-04 2024-05-31 85.225 0 +0
2024-06-03 2024-05-30 83.125 0 +0
2024-05-31 2024-05-29 83.863 0 +0
2024-05-30 2024-05-28 84.544 0 +0
2024-05-29 2024-05-27 84.941 0 +0
2024-05-28 2024-05-24 83.069 0 +0
2024-05-27 2024-05-23 83.182 0 +0
2024-05-24 2024-05-22 83.636 0 +0
2024-05-23 2024-05-21 83.750 0 +0
2024-05-22 2024-05-20 83.750 0 +0
2024-05-21 2024-05-17 84.374 0 +0
2024-05-20 2024-05-16 83.409 0 +0
2024-05-17 2024-05-14 83.636 0 +0
2024-05-16 2024-05-13 83.693 0 +0
2024-05-14 2024-05-10 83.976 0 +0
2024-05-13 2024-05-09 80.118 0 +0
2024-05-10 2024-05-08 79.551 0 +0
2024-05-09 2024-05-07 79.210 0 +0
2024-05-08 2024-05-06 79.040 0 +0
2024-05-07 2024-05-03 79.040 0 +0
2024-05-06 2024-05-02 79.097 0 +0
2024-05-03 2024-04-30 79.324 0 +0
2024-05-02 2024-04-29 79.040 0 +0
2024-04-30 2024-04-26 80.629 0 +0
2024-04-29 2024-04-25 80.345 0 +0
2024-04-26 2024-04-24 79.948 0 +0
2024-04-25 2024-04-23 78.927 0 +0
2024-04-24 2024-04-22 79.154 0 +0
2024-04-23 2024-04-19 78.302 0 +0
2024-04-22 2024-04-18 78.019 0 +0
2024-04-19 2024-04-17 78.132 0 +0
2024-04-18 2024-04-16 76.997 0 +0
2024-04-17 2024-04-15 77.678 0 +0
2024-04-16 2024-04-12 77.054 0 +0
2024-04-15 2024-04-11 77.962 0 +0
2024-04-12 2024-04-10 78.246 0 +0
2024-04-11 2024-04-09 77.224 0 +0
2024-04-10 2024-04-08 77.054 0 +0
2024-04-09 2024-04-05 76.203 0 +0
2024-04-08 2024-04-03 76.657 0 +0
2024-04-05 2024-04-02 76.884 0 +0
2024-04-03 2024-03-28 75.919 0 +0
2024-04-02 2024-03-27 76.146 0 +0
2024-03-28 2024-03-26 76.600 0 +0
2024-03-27 2024-03-25 75.749 0 +0
2024-03-26 2024-03-22 76.316 0 +0
2024-03-25 2024-03-21 75.863 0 +0
2024-03-22 2024-03-20 74.955 0 +0
2024-03-21 2024-03-19 74.955 0 +0
2024-03-20 2024-03-18 74.955 0 +0
2024-03-19 2024-03-15 75.125 0 +0
2024-03-18 2024-03-14 75.749 0 +0
2024-03-15 2024-03-13 75.976 0 +0
2024-03-14 2024-03-12 76.600 0 +0
2024-03-13 2024-03-11 76.600 0 +0
2024-03-12 2024-03-08 76.827 0 +0
2024-03-11 2024-03-07 76.543 0 +0
2024-03-08 2024-03-06 77.224 0 +0
2024-03-07 2024-03-05 75.863 0 +0
2024-03-06 2024-03-04 75.919 0 +0
2024-03-05 2024-03-01 74.331 0 +0
2024-03-04 2024-02-29 74.671 0 +0
2024-03-01 2024-02-28 75.749 0 +0
2024-02-29 2024-02-27 76.033 0 +0
2024-02-28 2024-02-26 75.806 0 +0
2024-02-27 2024-02-23 76.997 0 +0
2024-02-26 2024-02-22 78.302 0 +0
2024-02-23 2024-02-21 76.997 0 +0
2024-02-22 2024-02-20 76.827 0 +0
2024-02-21 2024-02-19 76.487 0 +0
2024-02-20 2024-02-16 75.522 0 +0
2024-02-19 2024-02-15 75.125 0 +0
2024-02-16 2024-02-14 75.295 0 +0
2024-02-15 2024-02-09 75.352 0 +0
2024-02-14 2024-02-07 75.636 0 +0
2024-02-08 2024-02-06 75.749 0 +0
2024-02-07 2024-02-05 74.955 0 +0
2024-02-06 2024-02-02 75.465 0 +0
2024-02-05 2024-02-01 74.558 0 +0
2024-02-02 2024-01-31 75.409 0 +0
2024-02-01 2024-01-30 76.316 0 +0
2024-01-31 2024-01-29 76.827 0 +0
2024-01-30 2024-01-26 76.430 0 +0
2024-01-29 2024-01-25 76.770 0 +0
2024-01-26 2024-01-24 75.011 0 +0
2024-01-25 2024-01-23 72.458 0 +0
2024-01-24 2024-01-22 72.401 0 +0
2024-01-23 2024-01-19 73.706 0 +0
2024-01-22 2024-01-18 73.820 0 +0
2024-01-19 2024-01-17 73.650 0 +0
2024-01-18 2024-01-16 75.068 0 +0
2024-01-17 2024-01-15 74.614 0 +0
2024-01-16 2024-01-12 73.877 0 +0
2024-01-15 2024-01-11 73.820 0 +0
2024-01-12 2024-01-10 74.047 0 +0
2024-01-11 2024-01-09 74.444 0 +0
2024-01-10 2024-01-08 74.217 0 +0
2024-01-09 2024-01-05 74.671 0 +0
2024-01-08 2024-01-04 72.685 0 +0
2024-01-05 2024-01-03 72.628 0 +0
2024-01-04 2024-01-02 72.912 0 +0
2024-01-03 2023-12-29 73.536 0 +0
2024-01-02 2023-12-28 72.799 0 +0
2023-12-29 2023-12-27 72.004 0 +0
2023-12-28 2023-12-22 70.075 0 +0
2023-12-27 2023-12-21 69.905 0 +0
2023-12-22 2023-12-20 69.848 0 +0
2023-12-21 2023-12-19 69.735 0 +0
2023-12-20 2023-12-18 69.961 0 +0
2023-12-19 2023-12-15 70.529 0 +0
2023-12-18 2023-12-14 70.699 0 +0
2023-12-15 2023-12-13 70.302 0 +0
2023-12-14 2023-12-12 70.586 0 +0
2023-12-13 2023-12-11 70.642 0 +0
2023-12-12 2023-12-08 70.756 0 +0
2023-12-11 2023-12-07 71.040 0 +0
2023-12-08 2023-12-06 71.380 0 +0
2023-12-07 2023-12-05 70.472 0 +0
2023-12-06 2023-12-04 71.323 0 +0
2023-12-05 2023-12-01 70.756 0 +0
2023-12-04 2023-11-30 71.834 0 +0
2023-12-01 2023-11-29 70.926 0 +0
2023-11-30 2023-11-28 70.926 0 +0
2023-11-29 2023-11-27 71.947 0 +0
2023-11-28 2023-11-24 71.891 0 +0
2023-11-27 2023-11-23 72.118 0 +0
2023-11-24 2023-11-22 71.267 0 +0
2023-11-23 2023-11-21 71.210 0 +0
2023-11-22 2023-11-20 71.267 0 +0
2023-11-21 2023-11-17 70.813 0 +0
2023-11-20 2023-11-16 71.834 0 +0
2023-11-17 2023-11-15 71.947 0 +0
2023-11-16 2023-11-14 70.529 0 +0
2023-11-15 2023-11-13 70.642 0 +0
2023-11-14 2023-11-10 69.961 0 +0
2023-11-13 2023-11-09 70.756 0 +0
2023-11-10 2023-11-08 70.188 0 +0
2023-11-09 2023-11-07 70.415 0 +0
2023-11-08 2023-11-06 70.756 0 +0
2023-11-07 2023-11-03 70.869 0 +0
2023-11-06 2023-11-02 70.983 0 +0
2023-11-03 2023-11-01 70.415 0 +0
2023-11-02 2023-10-31 70.302 0 +0
2023-11-01 2023-10-30 70.302 0 +0
2023-10-31 2023-10-27 71.323 0 +0
2023-10-30 2023-10-26 71.267 0 +0
2023-10-27 2023-10-25 70.359 0 +0
2023-10-26 2023-10-24 71.891 0 +0
2023-10-25 2023-10-20 72.912 0 +0
2023-10-24 2023-10-19 73.877 0 +0
2023-10-20 2023-10-18 74.728 0 +0
2023-10-19 2023-10-17 73.990 0 +0
2023-10-18 2023-10-16 73.593 0 +0
2023-10-17 2023-10-13 73.309 0 +0
2023-10-16 2023-10-12 73.423 0 +0
2023-10-13 2023-10-11 73.479 0 +0
2023-10-12 2023-10-10 73.763 0 +0
2023-10-11 2023-10-09 73.933 0 +0
2023-10-10 2023-10-06 73.479 0 +0
2023-10-09 2023-10-05 72.912 0 +0
2023-10-06 2023-10-04 72.855 0 +0
2023-10-05 2023-10-03 73.252 0 +0
2023-10-04 2023-09-29 74.558 0 +0
2023-10-03 2023-09-28 74.274 0 +0
2023-09-29 2023-09-27 75.238 0 +0
2023-09-28 2023-09-26 74.558 0 +0
2023-09-27 2023-09-25 75.976 0 +0
2023-09-26 2023-09-22 77.395 0 +0
2023-09-25 2023-09-21 77.224 0 +0
2023-09-22 2023-09-20 76.827 0 +0
2023-09-21 2023-09-19 77.224 0 +0
2023-09-20 2023-09-18 75.636 0 +0
2023-09-19 2023-09-15 76.316 0 +0
2023-09-18 2023-09-14 74.955 0 +0
2023-09-15 2023-09-13 73.990 0 +0
2023-09-14 2023-09-12 73.877 0 +0
2023-09-13 2023-09-11 73.820 0 +0
2023-09-12 2023-09-07 73.763 0 +0
2023-09-11 2023-09-06 73.650 0 +0
2023-09-07 2023-09-05 73.820 0 +0
2023-09-06 2023-09-04 74.274 0 +0
2023-09-05 2023-08-31 79.007 0 +0
2023-09-04 2023-08-30 77.830 0 +0
2023-08-31 2023-08-29 77.712 0 +0
2023-08-30 2023-08-28 77.300 0 +0
2023-08-29 2023-08-25 76.947 0 +0
2023-08-28 2023-08-24 77.065 0 +0
2023-08-25 2023-08-23 76.535 0 +0
2023-08-24 2023-08-22 76.299 0 +0
2023-08-23 2023-08-21 74.945 0 +0
2023-08-22 2023-08-18 75.593 0 +0
2023-08-21 2023-08-17 76.653 0 +0
2023-08-18 2023-08-16 77.182 0 +0
2023-08-17 2023-08-15 78.595 0 +0
2023-08-16 2023-08-14 78.066 0 +0
2023-08-15 2023-08-11 77.948 0 +0
2023-08-14 2023-08-10 76.358 0 +0
2023-08-11 2023-08-09 75.946 0 +0
2023-08-10 2023-08-08 76.417 0 +0
2023-08-09 2023-08-07 76.653 0 +0
2023-08-08 2023-08-04 76.299 0 +0
2023-08-07 2023-08-03 74.945 0 +0
2023-08-04 2023-08-02 75.416 0 +0
2023-08-03 2023-08-01 76.182 0 +0
2023-08-02 2023-07-31 75.475 0 +0
2023-08-01 2023-07-28 76.535 0 +0
2023-07-31 2023-07-27 76.770 0 +0
2023-07-28 2023-07-26 76.535 0 +0
2023-07-27 2023-07-25 76.535 0 +0
2023-07-26 2023-07-24 75.946 0 +0
2023-07-25 2023-07-21 76.476 0 +0
2023-07-24 2023-07-20 75.711 0 +0
2023-07-21 2023-07-19 75.593 0 +0
2023-07-20 2023-07-18 74.886 0 +0
2023-07-19 2023-07-14 75.887 0 +0
2023-07-18 2023-07-13 74.474 0 +0
2023-07-14 2023-07-12 73.473 0 +0
2023-07-13 2023-07-11 73.709 0 +0
2023-07-12 2023-07-10 73.768 0 +0
2023-07-11 2023-07-07 74.298 0 +0
2023-07-10 2023-07-06 75.357 0 +0
2023-07-07 2023-07-05 75.946 0 +0
2023-07-06 2023-07-04 76.417 0 +0
2023-07-05 2023-07-03 75.946 0 +0
2023-07-04 2023-06-30 75.416 0 +0
2023-07-03 2023-06-29 74.592 0 +0
2023-06-30 2023-06-28 74.769 0 +0
2023-06-29 2023-06-27 74.945 0 +0
2023-06-28 2023-06-26 74.474 0 +0
2023-06-27 2023-06-23 73.297 0 +0
2023-06-26 2023-06-21 74.769 0 +0
2023-06-23 2023-06-20 75.711 0 +0
2023-06-21 2023-06-19 76.064 0 +0
2023-06-20 2023-06-16 74.886 0 +0
2023-06-19 2023-06-15 75.298 0 +0
2023-06-16 2023-06-14 74.651 0 +0
2023-06-15 2023-06-13 75.004 0 +0
2023-06-14 2023-06-12 75.828 0 +0
2023-06-13 2023-06-09 76.711 0 +0
2023-06-12 2023-06-08 74.769 0 +0
2023-06-09 2023-06-07 74.415 0 +0
2023-06-08 2023-06-06 80.111 0 +0
2023-06-07 2023-06-05 79.745 0 +0
2023-06-06 2023-06-02 78.466 0 +0
2023-06-05 2023-06-01 77.065 0 +0
2023-06-02 2023-05-31 77.552 0 +0
2023-06-01 2023-05-30 78.405 0 +0
2023-05-31 2023-05-29 77.978 0 +0
2023-05-30 2023-05-25 78.466 0 +0
2023-05-29 2023-05-24 79.075 0 +0
2023-05-25 2023-05-23 80.354 0 +0
2023-05-24 2023-05-22 81.816 0 +0
2023-05-23 2023-05-19 80.903 0 +0
2023-05-22 2023-05-18 79.928 0 +0
2023-05-19 2023-05-17 78.405 0 +0
2023-05-18 2023-05-16 80.050 0 +0
2023-05-17 2023-05-15 80.598 0 +0
2023-05-16 2023-05-12 80.415 0 +0
2023-05-15 2023-05-11 81.755 0 +0
2023-05-12 2023-05-10 82.426 0 +0
2023-05-11 2023-05-09 83.035 0 +0
2023-05-10 2023-05-08 84.862 0 +0
2023-05-09 2023-05-05 83.400 0 +0
2023-05-08 2023-05-04 83.400 0 +0
2023-05-05 2023-05-03 81.451 0 +0
2023-05-04 2023-05-02 81.938 0 +0
2023-05-03 2023-04-28 82.426 0 +0
2023-05-02 2023-04-27 82.182 0 +0
2023-04-28 2023-04-26 81.877 0 +0
2023-04-27 2023-04-25 82.730 0 +0
2023-04-26 2023-04-24 81.999 0 +0
2023-04-25 2023-04-21 81.573 0 +0
2023-04-24 2023-04-20 82.243 0 +0
2023-04-21 2023-04-19 82.486 0 +0
2023-04-20 2023-04-18 83.949 0 +0
2023-04-19 2023-04-17 84.070 0 +0
2023-04-18 2023-04-14 81.573 0 +0
2023-04-17 2023-04-13 80.293 0 +0
2023-04-14 2023-04-12 79.440 0 +0
2023-04-13 2023-04-11 79.440 0 +0
2023-04-12 2023-04-06 80.354 0 +0
2023-04-11 2023-04-04 79.989 0 +0
2023-04-06 2023-04-03 78.344 0 +0
2023-04-04 2023-03-31 77.491 0 +0
2023-04-03 2023-03-30 75.968 0 +0
2023-03-31 2023-03-29 75.542 0 +0
2023-03-30 2023-03-28 75.724 0 +0
2023-03-29 2023-03-27 76.029 0 +0
2023-03-28 2023-03-24 76.212 0 +0
2023-03-27 2023-03-23 77.491 0 +0
2023-03-24 2023-03-22 77.308 0 +0
2023-03-23 2023-03-21 76.394 0 +0
2023-03-22 2023-03-20 77.491 0 +0
2023-03-21 2023-03-17 80.354 0 +0
2023-03-20 2023-03-16 78.527 0 +0
2023-03-17 2023-03-15 78.831 0 +0
2023-03-16 2023-03-14 77.613 0 +0
2023-03-15 2023-03-13 79.014 0 +0
2023-03-14 2023-03-10 75.542 0 +0
2023-03-13 2023-03-09 77.857 0 +0
2023-03-10 2023-03-08 75.542 0 +0
2023-03-09 2023-03-07 75.846 0 +0
2023-03-08 2023-03-06 77.978 0 +0
2023-03-07 2023-03-03 75.542 0 +0
2023-03-06 2023-03-02 74.323 0 +0
2023-03-03 2023-03-01 73.836 0 +0
2023-03-02 2023-02-28 71.643 0 +0
2023-03-01 2023-02-27 69.815 0 +0
2023-02-28 2023-02-24 70.607 0 +0
2023-02-27 2023-02-23 71.399 0 +0
2023-02-24 2023-02-22 71.094 0 +0
2023-02-23 2023-02-21 71.764 0 +0
2023-02-22 2023-02-20 72.008 0 +0
2023-02-21 2023-02-17 69.876 0 +0
2023-02-20 2023-02-16 70.363 0 +0
2023-02-17 2023-02-15 68.962 0 +0
2023-02-16 2023-02-14 69.206 0 +0
2023-02-15 2023-02-13 69.449 0 +0
2023-02-14 2023-02-10 69.389 0 +0
2023-02-13 2023-02-09 68.962 0 +0
2023-02-10 2023-02-08 68.414 0 +0
2023-02-09 2023-02-07 68.597 0 +0
2023-02-08 2023-02-06 68.962 0 +0
2023-02-07 2023-02-03 69.145 0 +0
2023-02-06 2023-02-02 69.206 0 -821
2023-01-13 2023-01-11 65.551 821 -3,693 0.00% 53,817
2022-11-15 2022-11-11 59.946 4,514 -410 0.00% 270,596
2022-11-14 2022-11-10 58.849 4,924 -411 0.00% 289,774
2022-11-01 2022-10-28 58.667 5,335 -2,462 0.00% 312,986
2022-10-31 2022-10-27 59.459 7,797 +3,283 0.00% 463,598
2022-09-06 2022-09-02 65.968 4,514 +191 0.00% 297,781
2022-08-12 2022-08-10 65.905 4,323 -393 0.00% 284,906
2022-08-08 2022-08-04 64.123 4,716 -2,358 0.00% 302,406
2022-06-17 2022-06-15 63.424 7,074 -786 0.00% 448,660
2022-06-13 2022-06-09 63.869 7,860 -786 0.00% 502,011
2022-06-02 2022-05-31 64.442 8,646 +393 0.00% 557,162
2022-06-01 2022-05-30 64.442 8,253 +1,965 0.00% 531,836
2022-05-31 2022-05-27 64.378 6,288 +1,965 0.00% 404,809
2022-05-25 2022-05-23 70.011 4,323 +199 0.00% 302,659
2022-04-25 2022-04-21 72.345 4,124 -375 0.00% 298,351
2022-04-11 2022-04-07 73.745 4,499 -375 0.00% 331,780
2022-04-06 2022-04-01 72.678 4,874 +375 0.00% 354,235
2022-03-29 2022-03-25 73.412 4,499 +375 0.00% 330,280
2022-03-02 2022-02-28 70.411 4,124 -375 0.00% 290,377
2022-02-23 2022-02-21 74.545 4,499 +375 0.00% 335,380
2022-02-04 2022-01-27 70.211 4,124 -750 0.00% 289,552
2021-12-30 2021-12-28 63.077 4,874 -750 0.00% 307,437
2021-11-24 2021-11-22 63.410 5,624 +750 0.00% 356,619
2021-11-19 2021-11-17 62.743 4,874 +375 0.00% 305,812
2021-09-24 2021-09-21 62.877 4,499 +750 0.00% 282,883
2021-09-17 2021-09-15 64.877 3,749 +375 0.00% 243,224
2021-08-31 2021-08-27 63.277 3,374 +374 0.00% 213,496
2021-08-30 2021-08-26 63.810 3,000 +375 0.00% 191,431
2021-08-26 2021-08-24 69.923 2,625 +375 0.00% 183,549
2021-08-25 2021-08-23 70.337 2,250 +73 0.00% 158,258
2021-08-11 2021-08-09 68.959 2,177 +725 0.00% 150,124
2021-08-10 2021-08-06 67.788 1,452 +363 0.00% 98,428
2021-07-30 2021-07-28 65.652 1,089 +363 0.00% 71,495
2021-07-15 2021-07-13 65.377 726 +363 0.00% 47,463
2021-07-13 2021-07-09 64.343 363 +363 0.00% 23,357
2021-06-07 2021-06-03 66.548 0 -24,677
2021-06-02 2021-05-31 66.686 24,677 +5,806 0.00% 1,645,601
2021-05-20 2021-05-17 67.237 18,871 -5,443 0.00% 1,268,824
2021-05-03 2021-04-29 74.726 24,314 +823 0.00% 1,816,888
2021-04-26 2021-04-22 76.009 23,491 +23,491 0.00% 1,785,538
2021-04-20 2021-04-16 73.015 0 -24,894
2021-04-14 2021-04-12 71.517 24,894 +24,894 0.00% 1,780,353
2021-04-12 2021-04-08 72.230 0 -7,012
2021-03-16 2021-03-12 74.156 7,012 -7,013 0.00% 519,979
2021-03-11 2021-03-09 78.220 14,025 +4,558 0.00% 1,097,034
2021-03-10 2021-03-08 80.216 9,467 +9,467 0.00% 759,408
2021-02-22 2021-02-18 72.016 0 -351
2021-02-18 2021-02-16 68.237 351 +351 0.00% 23,951
2021-02-09 2021-02-05 66.883 0 -351
2021-01-27 2021-01-25 67.239 351 +351 0.00% 23,601
2021-01-25 2021-01-21 69.806 0 -1,753
2021-01-22 2021-01-20 69.877 1,753 -701 0.00% 122,495
2021-01-18 2021-01-14 67.239 2,454 +701 0.00% 165,005
2021-01-12 2021-01-08 59.182 1,753 +1,753 0.00% 103,746
2020-09-28 2020-09-24 71.232 0 -351
2020-09-22 2020-09-18 74.797 351 +351 0.00% 26,254
2017-05-25 2017-05-23 152.814 0 -5,080
2017-04-24 2017-04-20 149.094 5,080 -1,129 0.00% 757,395
2017-04-07 2017-04-05 153.700 6,209 -1,693 0.00% 954,324
2017-04-06 2017-04-03 152.283 7,902 -282 0.00% 1,203,338
2017-04-05 2017-03-31 150.688 8,184 -2,822 0.00% 1,233,231
2017-04-03 2017-03-30 151.840 11,006 -1,129 0.00% 1,671,148
2017-03-31 2017-03-29 153.080 12,135 -1,129 0.00% 1,857,625
2017-03-30 2017-03-28 153.789 13,264 -1,128 0.00% 2,039,853
2017-03-28 2017-03-24 153.169 14,392 -2,823 0.00% 2,204,402
2017-03-22 2017-03-20 160.078 17,215 -564 0.00% 2,755,750
2017-03-17 2017-03-15 148.030 17,779 +564 0.00% 2,631,833
2017-03-08 2017-03-06 150.245 17,215 +565 0.00% 2,586,470
2017-02-22 2017-02-20 154.409 16,650 +282 0.00% 2,570,906
2017-02-20 2017-02-16 155.649 16,368 +2,822 0.00% 2,547,663
2017-02-03 2017-02-01 157.066 13,546 -1,693 0.00% 2,127,622
2016-11-25 2016-11-23 148.828 15,239 +1,693 0.00% 2,267,986
2016-11-15 2016-11-11 149.271 13,546 +282 0.00% 2,022,021
2016-10-26 2016-10-24 161.053 13,264 +565 0.00% 2,136,205
2016-10-20 2016-10-18 165.305 12,699 +564 0.00% 2,099,210
2016-09-29 2016-09-27 168.494 12,135 -2,822 0.00% 2,044,678
2016-09-01 2016-08-30 174.304 14,957 +233 0.00% 2,607,065
2016-08-29 2016-08-25 173.674 14,724 +2,778 0.00% 2,557,178
2016-08-23 2016-08-19 177.634 11,946 -1,112 0.00% 2,122,010
2016-06-02 2016-05-31 161.594 13,058 +173 0.00% 2,110,096
2016-02-11 2016-02-04 156.214 12,885 -1,096 0.00% 2,012,814
2016-01-05 2015-12-31 159.588 13,981 +1,096 0.00% 2,231,198
2015-12-17 2015-12-15 160.135 12,885 -1,096 0.00% 2,063,340
2015-12-16 2015-12-14 160.226 13,981 +1,096 0.00% 2,240,123
2015-12-15 2015-12-11 163.418 12,885 +549 0.00% 2,105,641
2015-09-18 2015-09-16 170.531 12,336 -1,097 0.00% 2,103,671
2015-09-17 2015-09-15 164.421 13,433 +1,097 0.00% 2,208,669
2015-09-07 2015-09-02 170.176 12,336 +205 0.00% 2,099,286
2015-09-04 2015-09-01 172.030 12,131 -1,078 0.00% 2,086,900
2015-09-01 2015-08-28 170.268 13,209 +1,078 0.00% 2,249,074
2015-08-07 2015-08-05 186.961 12,131 -1,078 0.00% 2,268,027
2015-07-03 2015-06-30 184.086 13,209 -539 0.00% 2,431,597
2015-06-04 2015-06-02 193.220 13,748 +181 0.00% 2,656,388
2015-04-23 2015-04-21 217.842 13,567 -266 0.00% 2,955,468
2015-04-17 2015-04-15 199.986 13,833 +532 0.00% 2,766,413
2015-04-16 2015-04-14 205.437 13,301 -1,064 0.00% 2,732,520
2015-01-29 2015-01-27 193.032 14,365 -1,064 0.00% 2,772,905
2015-01-15 2015-01-13 183.070 15,429 -532 0.00% 2,824,592
2015-01-05 2014-12-31 170.101 15,961 +532 0.00% 2,714,986
2014-12-18 2014-12-16 164.932 15,429 +266 0.00% 2,544,743
2014-12-09 2014-12-05 178.653 15,163 -266 0.00% 2,708,920
2014-09-05 2014-09-03 194.092 15,429 -266 0.00% 2,994,638
2014-09-04 2014-09-02 187.030 15,695 +238 0.00% 2,935,438
2014-08-19 2014-08-15 178.251 15,457 -1,572 0.00% 2,755,229
2014-05-27 2014-05-23 150.579 17,029 +1,895 0.00% 2,564,218
2014-05-22 2014-05-20 152.139 15,134 -1,026 0.00% 2,302,470
2014-05-21 2014-05-19 149.410 16,160 +1,026 0.00% 2,414,464
2014-04-25 2014-04-23 136.447 15,134 -1,026 0.00% 2,064,995
2014-04-14 2014-04-10 146.389 16,160 -513 0.00% 2,365,640
2014-04-03 2014-04-01 138.397 16,673 -513 0.00% 2,307,488
2014-03-25 2014-03-21 125.727 17,186 +1,026 0.00% 2,160,736
2014-02-11 2014-02-07 142.490 16,160 +1,026 0.00% 2,302,640
2014-02-06 2014-02-04 140.346 15,134 +1,026 0.00% 2,123,995
2013-09-12 2013-09-10 171.242 14,108 -257 0.00% 2,415,875
2013-09-05 2013-09-03 170.531 14,365 +285 0.00% 2,449,675
2013-08-30 2013-08-28 164.266 14,080 -251 0.00% 2,312,871
2013-07-12 2013-07-10 161.283 14,331 -1,509 0.00% 2,311,351
2013-06-17 2013-06-13 151.141 15,840 +1,509 0.00% 2,394,073
2013-06-04 2013-05-31 167.584 14,331 +309 0.00% 2,401,648
2013-05-15 2013-05-13 174.495 14,022 +246 0.00% 2,446,767
2013-04-26 2013-04-24 168.600 13,776 -492 0.00% 2,322,639
2013-04-23 2013-04-19 166.974 14,268 +246 0.00% 2,382,391
2013-01-28 2013-01-24 172.869 14,022 +492 0.00% 2,423,966
2012-10-19 2012-10-17 169.312 13,530 +984 0.00% 2,290,789
2012-09-06 2012-09-04 171.897 12,546 +248 0.00% 2,156,622
2012-08-16 2012-08-14 191.907 12,298 -1,929 0.00% 2,360,072
2012-08-02 2012-07-31 188.589 14,227 -482 0.00% 2,683,060
2012-07-04 2012-06-29 175.733 14,709 -965 0.00% 2,584,861
2012-05-21 2012-05-17 178.448 15,674 +330 0.00% 2,796,994
2012-05-04 2012-05-02 185.120 15,344 -472 0.00% 2,840,480
2012-03-26 2012-03-22 176.648 15,816 -944 0.00% 2,793,859
2012-03-02 2012-02-29 175.483 16,760 -473 0.00% 2,941,090
2012-02-24 2012-02-22 172.941 17,233 -236 0.00% 2,980,292
2012-02-17 2012-02-15 172.094 17,469 -236 0.00% 3,006,306
2012-02-15 2012-02-13 169.023 17,705 -472 0.00% 2,992,544
2012-02-14 2012-02-10 166.799 18,177 -236 0.00% 3,031,897
2012-02-03 2012-02-01 168.811 18,413 -472 0.00% 3,108,312
2012-01-31 2012-01-27 167.328 18,885 -2,833 0.00% 3,159,991
2012-01-30 2012-01-26 164.257 21,718 -944 0.00% 3,567,331
2012-01-05 2012-01-03 163.304 22,662 -944 0.00% 3,700,789
2011-09-19 2011-09-15 169.340 23,606 -1,417 0.00% 3,997,446
2011-09-12 2011-09-08 169.446 25,023 -472 0.00% 4,240,051
2011-09-08 2011-09-06 172.821 25,495 +498 0.00% 4,406,082
2011-09-07 2011-09-05 168.393 24,997 +1,389 0.00% 4,209,316
2011-08-12 2011-08-10 156.835 23,608 -232 0.00% 3,702,571
2011-08-10 2011-08-08 157.484 23,840 -463 0.00% 3,754,407
2011-07-25 2011-07-21 164.288 24,303 -462 0.00% 3,992,700
2011-07-12 2011-07-08 159.428 24,765 -232 0.00% 3,948,228
2011-06-27 2011-06-23 150.895 24,997 -463 0.00% 3,771,915
2011-06-09 2011-06-07 151.651 25,460 +232 0.00% 3,861,029
2011-06-02 2011-05-31 153.487 25,228 -926 0.00% 3,872,170
2011-05-23 2011-05-19 149.058 26,154 +1,389 0.00% 3,898,475
2011-05-13 2011-05-11 159.607 24,765 +547 0.00% 3,952,674
2011-05-06 2011-05-04 157.067 24,218 +453 0.00% 3,803,844
2011-04-04 2011-03-31 158.282 23,765 -2,264 0.00% 3,761,567
2011-03-23 2011-03-21 156.625 26,029 -1,358 0.00% 4,076,792
2011-03-21 2011-03-17 152.870 27,387 +1,585 0.00% 4,186,637
2011-02-10 2011-02-08 168.333 25,802 +226 0.00% 4,343,333
2010-12-01 2010-11-29 172.862 25,576 +226 0.00% 4,421,114
2010-11-16 2010-11-12 175.292 25,350 -226 0.00% 4,443,648
2010-11-05 2010-11-03 175.844 25,576 +226 0.00% 4,497,389
2010-10-29 2010-10-27 174.408 25,350 +227 0.00% 4,421,248
2010-10-22 2010-10-20 181.698 25,123 +452 0.00% 4,564,805
2010-10-14 2010-10-12 179.489 24,671 +227 0.00% 4,428,176
2010-10-11 2010-10-07 182.251 24,444 +905 0.00% 4,454,931
2010-09-27 2010-09-22 176.286 23,539 -453 0.00% 4,149,595
2010-09-14 2010-09-10 168.996 23,992 -452 0.00% 4,054,550
2010-09-10 2010-09-08 177.485 24,444 +1,358 0.00% 4,338,450
2010-09-09 2010-09-07 184.459 23,086 +414 0.00% 4,258,414
2010-08-18 2010-08-16 188.283 22,672 -444 0.00% 4,268,749
2010-08-16 2010-08-12 189.183 23,116 -223 0.00% 4,373,147
2010-08-13 2010-08-11 184.684 23,339 -444 0.00% 4,310,332
2010-08-12 2010-08-10 184.121 23,783 -222 0.00% 4,378,957
2010-06-29 2010-06-25 177.710 24,005 -445 0.00% 4,265,934
2010-06-25 2010-06-23 179.285 24,450 -2,223 0.00% 4,383,516
2010-06-24 2010-06-22 177.710 26,673 +2,223 0.00% 4,740,065
2010-06-14 2010-06-10 173.099 24,450 -889 0.00% 4,232,265
2010-05-07 2010-05-05 173.519 25,339 +889 0.00% 4,396,789
2010-05-06 2010-05-04 175.698 24,450 +471 0.00% 4,295,808
2010-03-22 2010-03-18 175.239 23,979 -436 0.00% 4,202,054
2010-03-08 2010-03-04 167.096 24,415 +436 0.00% 4,079,656
2010-02-19 2010-02-17 176.042 23,979 -4,359 0.00% 4,221,304
2010-01-20 2010-01-18 176.386 28,338 -436 0.00% 4,998,420
2010-01-18 2010-01-14 182.120 28,774 -218 0.00% 5,240,322
2010-01-14 2010-01-12 175.812 28,992 -654 0.00% 5,097,152
2010-01-13 2010-01-11 171.684 29,646 +436 0.00% 5,089,735
2010-01-07 2010-01-05 167.326 29,210 -218 0.00% 4,887,582
2009-12-14 2009-12-10 163.082 29,428 +218 0.00% 4,799,186
2009-12-09 2009-12-07 167.555 29,210 -872 0.00% 4,894,282
2009-12-01 2009-11-27 164.573 30,082 +5,013 0.00% 4,950,691
2009-11-23 2009-11-19 177.647 25,069 -436 0.00% 4,453,440
2009-11-20 2009-11-18 174.665 25,505 -4,141 0.00% 4,454,844
2009-11-19 2009-11-17 170.422 29,646 +4,141 0.00% 5,052,335
2009-11-03 2009-10-30 169.734 25,505 -4,795 0.00% 4,329,067
2009-11-02 2009-10-29 169.275 30,300 -3,924 0.00% 5,129,041
2009-10-30 2009-10-28 171.225 34,224 +8,719 0.00% 5,860,002
2009-10-28 2009-10-23 176.156 25,505 +436 0.00% 4,492,869
2009-10-27 2009-10-22 175.010 25,069 +4,360 0.00% 4,387,315
2009-10-23 2009-10-21 177.189 20,709 +1,308 0.00% 3,669,398
2009-10-21 2009-10-19 181.891 19,401 -436 0.00% 3,528,861
2009-10-19 2009-10-15 179.712 19,837 -2,180 0.00% 3,564,940
2009-10-16 2009-10-14 181.203 22,017 +2,180 0.00% 3,989,537
2009-10-12 2009-10-08 179.253 19,837 -436 0.00% 3,555,840
2009-10-08 2009-10-06 175.927 20,273 -436 0.00% 3,566,569
2009-10-06 2009-10-02 169.734 20,709 +872 0.00% 3,515,022
2009-10-05 2009-09-30 173.404 19,837 +218 0.00% 3,439,814
2009-09-28 2009-09-24 180.858 19,619 +436 0.00% 3,548,263
2009-09-25 2009-09-23 185.561 19,183 +872 0.00% 3,559,609
2009-09-23 2009-09-21 179.826 18,311 +872 0.00% 3,292,800
2009-09-22 2009-09-18 178.794 17,439 +436 0.00% 3,117,991
2009-09-21 2009-09-17 180.056 17,003 +436 0.00% 3,061,487
2009-09-18 2009-09-16 178.909 16,567 -436 0.00% 2,963,983
2009-09-14 2009-09-10 185.703 17,003 +286 0.00% 3,157,512
2009-09-10 2009-09-08 185.703 16,717 +214 0.00% 3,104,401
2009-09-09 2009-09-07 180.687 16,503 -2,143 0.00% 2,981,884
2009-09-08 2009-09-04 180.921 18,646 +2,143 0.00% 3,373,447
2009-09-04 2009-09-02 174.272 16,503 +643 0.00% 2,876,007
2009-09-03 2009-09-01 177.655 15,860 +429 0.00% 2,817,601
2009-08-26 2009-08-24 184.420 15,431 -1,500 0.00% 2,845,787
2009-08-25 2009-08-21 186.636 16,931 +428 0.00% 3,159,941
2009-08-24 2009-08-20 193.285 16,503 -428 0.00% 3,189,788
2009-08-19 2009-08-17 195.968 16,931 -3,858 0.00% 3,317,938
2009-08-18 2009-08-14 207.050 20,789 +4,286 0.00% 4,304,358
2009-08-17 2009-08-13 207.750 16,503 -428 0.00% 3,428,493
2009-08-14 2009-08-12 204.833 16,931 +214 0.00% 3,468,035
2009-08-12 2009-08-10 213.582 16,717 +2,143 0.00% 3,570,451
2009-08-11 2009-08-07 206.583 14,574 -214 0.00% 3,010,743
2009-08-10 2009-08-06 203.200 14,788 -1,500 0.00% 3,004,927
2009-08-06 2009-08-04 189.203 16,288 +214 0.00% 3,081,733
2009-07-30 2009-07-28 195.035 16,074 -12,859 0.00% 3,134,993
2009-07-29 2009-07-27 187.453 28,933 +4,286 0.00% 5,423,576
2009-07-28 2009-07-24 179.871 24,647 +9,430 0.00% 4,433,277
2009-06-03 2009-06-01 187.336 15,217 -214 0.00% 2,850,696
2009-05-25 2009-05-21 175.415 15,431 +295 0.00% 2,706,835
2009-05-22 2009-05-20 177.437 15,136 +211 0.00% 2,685,688
2009-05-19 2009-05-15 171.729 14,925 -4,205 0.00% 2,563,051
2009-05-18 2009-05-14 173.988 19,130 -4,624 0.00% 3,328,396
2009-05-14 2009-05-12 181.600 23,754 -421 0.00% 4,313,715
2009-05-06 2009-05-04 172.323 24,175 -5,045 0.00% 4,165,916
2009-05-05 2009-04-30 160.074 29,220 +4,625 0.00% 4,677,361
2009-04-30 2009-04-28 157.577 24,595 +4,204 0.00% 3,875,595
2009-04-28 2009-04-24 164.355 20,391 -210 0.00% 3,351,369
2009-04-24 2009-04-22 163.047 20,601 +1,261 0.00% 3,358,933
2009-04-21 2009-04-17 176.010 19,340 +421 0.00% 3,404,034
2009-04-20 2009-04-16 176.367 18,919 +3,783 0.00% 3,336,683
2009-04-17 2009-04-15 173.988 15,136 -210 0.00% 2,633,486
2009-04-16 2009-04-14 166.020 15,346 +421 0.00% 2,547,747
2009-04-08 2009-04-06 166.972 14,925 -4,205 0.00% 2,492,052
2009-03-31 2009-03-27 165.663 19,130 -420 0.00% 3,169,142
2009-03-30 2009-03-26 166.020 19,550 -210 0.00% 3,245,696
2009-03-24 2009-03-20 150.084 19,760 +420 0.00% 2,965,664
2009-03-03 2009-02-27 161.739 19,340 +4,204 0.00% 3,128,031
2009-02-26 2009-02-24 165.545 15,136 +841 0.00% 2,505,682
2009-02-24 2009-02-20 162.215 14,295 +421 0.00% 2,318,858
2009-02-23 2009-02-19 166.496 13,874 +210 0.00% 2,309,965
2009-02-11 2009-02-09 180.172 13,664 -4,204 0.00% 2,461,876
2009-02-09 2009-02-05 171.848 17,868 -1,262 0.00% 3,070,573
2009-02-05 2009-02-03 164.831 19,130 -840 0.00% 3,153,217
2009-02-04 2009-02-02 163.047 19,970 -211 0.00% 3,256,051
2009-01-16 2009-01-14 173.156 20,181 +2,102 0.00% 3,494,457
2009-01-15 2009-01-13 171.729 18,079 +4,205 0.00% 3,104,683
2009-01-08 2009-01-06 197.417 13,874 +210 0.00% 2,738,958
2009-01-05 2008-12-31 185.048 13,664 -210 0.00% 2,528,501
2009-01-02 2008-12-29 182.908 13,874 -210 0.00% 2,537,661
2008-12-23 2008-12-19 193.849 14,084 +1,051 0.00% 2,730,167
2008-12-19 2008-12-17 201.460 13,033 -1,472 0.00% 2,625,630
2008-12-17 2008-12-15 192.660 14,505 +421 0.00% 2,794,528
2008-12-11 2008-12-09 185.524 14,084 +1,261 0.00% 2,612,921
2008-12-08 2008-12-04 174.107 12,823 -2,102 0.00% 2,232,577
2008-12-02 2008-11-28 169.112 14,925 -1,262 0.00% 2,524,001
2008-12-01 2008-11-27 165.307 16,187 +1,262 0.00% 2,675,819
2008-11-25 2008-11-21 160.550 14,925 -841 0.00% 2,396,204
2008-11-14 2008-11-12 163.642 15,766 +841 0.00% 2,579,976
2008-11-12 2008-11-10 170.777 14,925 -211 0.00% 2,548,851
2008-11-05 2008-11-03 168.399 15,136 -4,204 0.00% 2,548,884
2008-11-03 2008-10-30 161.977 19,340 -420 0.00% 3,132,631
2008-10-27 2008-10-23 146.279 19,760 -210 0.00% 2,890,465
2008-10-24 2008-10-22 152.106 19,970 +420 0.00% 3,037,556
2008-10-23 2008-10-21 160.669 19,550 +210 0.00% 3,141,071
2008-10-20 2008-10-16 166.020 19,340 +4,204 0.00% 3,210,832
2008-10-15 2008-10-13 177.913 15,136 -6,306 0.00% 2,692,888
2008-10-10 2008-10-08 158.171 21,442 +4,415 0.00% 3,391,506
2008-10-03 2008-09-30 182.908 17,027 -421 0.00% 3,114,369
2008-09-22 2008-09-18 174.107 17,448 -210 0.00% 3,037,822
2008-09-17 2008-09-12 181.481 17,658 -421 0.00% 3,204,584
2008-09-16 2008-09-11 186.387 18,079 +421 0.00% 3,369,686
2008-09-12 2008-09-10 196.795 17,658 +100 0.00% 3,475,012
2008-09-01 2008-08-28 218.944 17,558 +414 0.00% 3,844,217
2008-08-29 2008-08-27 233.710 17,144 +206 0.00% 4,006,718
2008-08-18 2008-08-14 229.474 16,938 -413 0.00% 3,886,823
2008-08-13 2008-08-11 239.640 17,351 +207 0.00% 4,157,995
2008-08-11 2008-08-07 246.660 17,144 -2,892 0.00% 4,228,737
2008-08-08 2008-08-05 247.628 20,036 +3,718 0.00% 4,961,477
2008-08-04 2008-07-31 253.922 16,318 +206 0.00% 4,143,494
2008-07-31 2008-07-29 251.743 16,112 -413 0.00% 4,056,085
2008-07-25 2008-07-23 266.267 16,525 +413 0.00% 4,400,058
2008-07-22 2008-07-18 252.227 16,112 +207 0.00% 4,063,885
2008-07-18 2008-07-16 248.354 15,905 -826 0.00% 3,950,075
2008-07-17 2008-07-15 244.481 16,731 +826 0.00% 4,090,417
2008-07-15 2008-07-11 254.648 15,905 -8,262 0.00% 4,050,174
2008-07-09 2008-07-07 255.616 24,167 -414 0.00% 6,177,474
2008-07-08 2008-07-04 251.259 24,581 +414 0.00% 6,176,198
2008-07-07 2008-07-03 246.418 24,167 +206 0.00% 5,955,179
2008-06-13 2008-06-11 263.604 23,961 -413 0.00% 6,316,218
2008-06-12 2008-06-10 267.235 24,374 +2,066 0.00% 6,513,586
2008-06-11 2008-06-06 278.128 22,308 -2,066 0.00% 6,204,474
2008-06-10 2008-06-05 276.675 24,374 +2,066 0.00% 6,743,686
2008-06-05 2008-06-03 278.370 22,308 -1,859 0.00% 6,209,874
2008-06-02 2008-05-29 277.402 24,167 +2,065 0.00% 6,703,964
2008-05-29 2008-05-27 277.644 22,102 +3,512 0.00% 6,136,479
2008-05-28 2008-05-26 278.128 18,590 +1,239 0.00% 5,170,395
2008-05-27 2008-05-23 302.818 17,351 +207 0.00% 5,254,194
2008-05-06 2008-05-02 329.445 17,144 -207 0.00% 5,647,998
2008-05-02 2008-04-29 332.115 17,351 -257 0.00% 5,762,528
2008-04-29 2008-04-25 329.429 17,608 +8,190 0.00% 5,800,583
2008-04-23 2008-04-21 328.940 9,418 -205 0.00% 3,097,961
2008-04-16 2008-04-14 307.695 9,623 -2,048 0.00% 2,960,947
2008-04-15 2008-04-11 319.417 11,671 -819 0.00% 3,727,910
2008-04-14 2008-04-10 311.358 12,490 +205 0.00% 3,888,860
2008-04-10 2008-04-08 307.206 12,285 -205 0.00% 3,774,031
2008-04-08 2008-04-03 302.322 12,490 -819 0.00% 3,776,007
2008-04-07 2008-04-02 297.194 13,309 -1,023 0.00% 3,955,357
2008-04-01 2008-03-28 288.891 14,332 -2,253 0.00% 4,140,390
2008-03-28 2008-03-26 276.681 16,585 -2,047 0.00% 4,588,757
2008-03-27 2008-03-25 274.728 18,632 +2,047 0.00% 5,118,723
2008-03-18 2008-03-14 262.273 16,585 +1,229 0.00% 4,349,801
2008-03-11 2008-03-07 268.867 15,356 +205 0.00% 4,128,717
2008-03-06 2008-03-04 277.902 15,151 -2,048 0.00% 4,210,496
2008-03-05 2008-03-03 283.519 17,199 +4,709 0.00% 4,876,240
2008-02-29 2008-02-27 292.798 12,490 -2,457 0.00% 3,657,053
2008-02-28 2008-02-26 284.007 14,947 +410 0.00% 4,245,056
2008-02-27 2008-02-25 282.054 14,537 -2,048 0.00% 4,100,213
2008-02-26 2008-02-22 283.519 16,585 +4,095 0.00% 4,702,160
2008-02-21 2008-02-19 291.089 12,490 -204 0.00% 3,635,703
2008-02-20 2008-02-18 288.159 12,694 -2,048 0.00% 3,657,886
2008-02-18 2008-02-14 293.043 14,742 -205 0.00% 4,320,036
2008-02-12 2008-02-06 285.228 14,947 +410 0.00% 4,263,306
2008-02-05 2008-02-01 287.182 14,537 -410 0.00% 4,174,763
2008-02-01 2008-01-30 277.414 14,947 +205 0.00% 4,146,503
2008-01-31 2008-01-29 287.914 14,742 -614 0.00% 4,244,435
2008-01-30 2008-01-28 285.961 15,356 -1,024 0.00% 4,391,215
2008-01-28 2008-01-24 283.519 16,380 -205 0.00% 4,644,038
2008-01-25 2008-01-23 293.775 16,585 +1,434 0.00% 4,872,263
2008-01-24 2008-01-22 265.936 15,151 +2,252 0.00% 4,029,200
2008-01-23 2008-01-21 287.426 12,899 +1,024 0.00% 3,707,509
2008-01-21 2008-01-17 299.148 11,875 +2,252 0.00% 3,552,380
2008-01-18 2008-01-16 289.380 9,623 +409 0.00% 2,784,701
2008-01-17 2008-01-15 304.764 9,214 -1,228 0.00% 2,808,099
2008-01-16 2008-01-14 317.951 10,442 -1,433 0.00% 3,320,048
2008-01-15 2008-01-11 326.987 11,875 +2,661 0.00% 3,882,968
2008-01-10 2008-01-08 327.231 9,214 -204 0.00% 3,015,107
2008-01-09 2008-01-07 327.964 9,418 +204 0.00% 3,088,761
2008-01-07 2008-01-03 324.056 9,214 +410 0.00% 2,985,856
2007-12-19 2007-12-17 325.766 8,804 +614 0.00% 2,868,042
2007-12-17 2007-12-13 335.534 8,190 +205 0.00% 2,748,023
2007-12-14 2007-12-12 349.209 7,985 +205 0.00% 2,788,436
2007-12-03 2007-11-29 342.127 7,780 -819 0.00% 2,661,751
2007-11-28 2007-11-26 329.185 8,599 -1,434 0.00% 2,830,659
2007-11-27 2007-11-23 316.242 10,033 +1,229 0.00% 3,172,855
2007-11-23 2007-11-21 315.021 8,804 +205 0.00% 2,773,444
2007-11-19 2007-11-15 340.906 8,599 -205 0.00% 2,931,454
2007-11-16 2007-11-14 343.837 8,804 -1,433 0.00% 3,027,139
2007-11-15 2007-11-13 314.777 10,237 -3,276 0.00% 3,222,369
2007-11-14 2007-11-12 315.998 13,513 +5,528 0.00% 4,270,077
2007-11-12 2007-11-08 336.755 7,985 +205 0.00% 2,688,988
2007-11-08 2007-11-06 346.523 7,780 -4,095 0.00% 2,695,949
2007-11-07 2007-11-05 345.790 11,875 +2,047 0.00% 4,106,261
2007-11-06 2007-11-02 371.676 9,828 +2,048 0.00% 3,652,830
2007-11-05 2007-11-01 384.619 7,780 +2,047 0.00% 2,992,332
2007-11-01 2007-10-30 385.840 5,733 +4,095 0.00% 2,212,018
2007-10-22 2007-10-17 361.175 1,638 -205 0.00% 591,605
2007-10-17 2007-10-15 345.790 1,843 -409 0.00% 637,292
2007-10-16 2007-10-12 326.254 2,252 +819 0.00% 734,724
2007-10-08 2007-10-04 309.160 1,433 -3,276 0.00% 443,026
2007-10-05 2007-10-03 316.975 4,709 +205 0.00% 1,492,633
2007-10-03 2007-09-28 310.869 4,504 +409 0.00% 1,400,156
2007-09-21 2007-09-19 271.064 4,095 -819 0.00% 1,110,009
2007-09-18 2007-09-14 264.959 4,914 -1,228 0.00% 1,302,011
2007-09-17 2007-09-13 255.924 6,142 -410 0.00% 1,571,885
2007-09-13 2007-09-11 247.377 6,552 +410 0.00% 1,620,813
2007-09-12 2007-09-10 249.086 6,142 -1,638 0.00% 1,529,888
2007-09-03 2007-08-30 251.518 7,780 +67 0.00% 1,956,812
2007-08-29 2007-08-27 247.823 7,713 -812 0.00% 1,911,459
2007-08-24 2007-08-22 226.268 8,525 -406 0.00% 1,928,934
2007-08-21 2007-08-17 199.539 8,931 +406 0.00% 1,782,087
2007-08-15 2007-08-13 210.871 8,525 -4,059 0.00% 1,797,678
2007-08-14 2007-08-10 208.531 12,584 +4,465 0.00% 2,624,155
2007-08-07 2007-08-03 218.262 8,119 -2,029 0.00% 1,772,066
2007-08-06 2007-08-02 215.429 10,148 +2,029 0.00% 2,186,170
2007-08-03 2007-08-01 215.552 8,119 +2,436 0.00% 1,750,066
2007-07-31 2007-07-27 220.109 5,683 -4,059 0.00% 1,250,881
2007-07-30 2007-07-26 225.898 9,742 +4,059 0.00% 2,200,702
2007-07-20 2007-07-18 222.203 5,683 -12,178 0.00% 1,262,781
2007-07-19 2007-07-17 225.159 17,861 +12,178 0.00% 4,021,571
2007-07-11 2007-07-09 214.320 5,683 -4,059 0.00% 1,217,981
2007-07-09 2007-07-05 213.088 9,742 -203 0.00% 2,075,907
2007-06-26 2007-06-22 208.531 9,945 0.00% 2,073,841

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