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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.950 0 +0
2025-10-13 2025-10-09 0.960 0 +0
2025-10-10 2025-10-08 0.970 0 +0
2025-10-09 2025-10-06 0.980 0 +0
2025-10-08 2025-10-03 0.980 0 +0
2025-10-06 2025-10-02 0.950 0 +0
2025-10-03 2025-09-30 1.020 0 +0
2025-10-02 2025-09-29 1.080 0 +0
2025-09-30 2025-09-26 1.020 0 +0
2025-09-29 2025-09-25 1.050 0 +0
2025-09-26 2025-09-24 1.080 0 +0
2025-09-25 2025-09-23 1.100 0 +0
2025-09-24 2025-09-22 1.160 0 +0
2025-09-23 2025-09-19 1.140 0 +0
2025-09-22 2025-09-18 1.110 0 +0
2025-09-19 2025-09-17 1.120 0 +0
2025-09-18 2025-09-16 1.150 0 +0
2025-09-17 2025-09-15 1.150 0 +0
2025-09-16 2025-09-12 1.100 0 +0
2025-09-15 2025-09-11 1.130 0 +0
2025-09-12 2025-09-10 1.120 0 +0
2025-09-11 2025-09-09 1.150 0 +0
2025-09-10 2025-09-08 1.150 0 +0
2025-09-09 2025-09-05 1.160 0 +0
2025-09-08 2025-09-04 1.130 0 +0
2025-09-05 2025-09-03 1.160 0 +0
2025-09-04 2025-09-02 1.120 0 +0
2025-09-03 2025-09-01 1.110 0 +0
2025-09-02 2025-08-29 1.150 0 +0
2025-09-01 2025-08-28 1.130 0 +0
2025-08-29 2025-08-27 1.150 0 +0
2025-08-28 2025-08-26 1.140 0 +0
2025-08-27 2025-08-25 1.160 0 +0
2025-08-26 2025-08-22 1.070 0 +0
2025-08-25 2025-08-21 1.090 0 +0
2025-08-22 2025-08-20 1.120 0 +0
2025-08-21 2025-08-19 1.140 0 +0
2025-08-20 2025-08-18 1.190 0 +0
2025-08-19 2025-08-15 1.290 0 +0
2025-08-18 2025-08-14 1.320 0 +0
2025-08-15 2025-08-13 1.310 0 +0
2025-08-14 2025-08-12 1.270 0 +0
2025-08-13 2025-08-11 1.250 0 +0
2025-08-12 2025-08-08 1.310 0 +0
2025-08-11 2025-08-07 1.300 0 +0
2025-08-08 2025-08-06 1.320 0 +0
2025-08-07 2025-08-05 1.290 0 +0
2025-08-06 2025-08-04 1.330 0 +0
2025-08-05 2025-08-01 1.340 0 +0
2025-08-04 2025-07-31 1.350 0 +0
2025-08-01 2025-07-30 1.340 0 +0
2025-07-31 2025-07-29 1.290 0 +0
2025-07-30 2025-07-28 1.290 0 +0
2025-07-29 2025-07-25 1.310 0 +0
2025-07-28 2025-07-24 1.330 0 +0
2025-07-25 2025-07-23 1.320 0 +0
2025-07-24 2025-07-22 1.340 0 +0
2025-07-23 2025-07-21 1.360 0 +0
2025-07-22 2025-07-18 1.290 0 +0
2025-07-21 2025-07-17 1.370 0 +0
2025-07-18 2025-07-16 1.350 0 +0
2025-07-17 2025-07-15 1.360 0 +0
2025-07-16 2025-07-14 1.280 0 +0
2025-07-15 2025-07-11 1.300 0 +0
2025-07-14 2025-07-10 1.370 0 +0
2025-07-11 2025-07-09 1.490 0 +0
2025-07-10 2025-07-08 1.860 0 +0
2025-07-09 2025-07-07 1.960 0 +0
2025-07-08 2025-07-04 1.980 0 +0
2025-07-07 2025-07-03 1.980 0 +0
2025-07-04 2025-07-02 2.000 0 +0
2025-07-03 2025-06-30 2.190 0 +0
2025-07-02 2025-06-27 2.240 0 +0
2025-06-30 2025-06-26 2.200 0 +0
2025-06-27 2025-06-25 2.220 0 +0
2025-06-26 2025-06-24 2.250 0 +0
2025-06-25 2025-06-23 2.260 0 +0
2025-06-24 2025-06-20 2.190 0 +0
2025-06-23 2025-06-19 2.130 0 +0
2025-06-20 2025-06-18 2.100 0 +0
2025-06-19 2025-06-17 2.100 0 +0
2025-06-18 2025-06-16 2.120 0 +0
2025-06-17 2025-06-13 2.120 0 +0
2025-06-16 2025-06-12 2.160 0 +0
2025-06-13 2025-06-11 2.200 0 +0
2025-06-12 2025-06-10 2.210 0 +0
2025-06-11 2025-06-09 2.180 0 +0
2025-06-10 2025-06-06 2.200 0 +0
2025-06-09 2025-06-05 2.200 0 +0
2025-06-06 2025-06-04 2.160 0 +0
2025-06-05 2025-06-03 2.220 0 +0
2025-06-04 2025-06-02 2.230 0 +0
2025-06-03 2025-05-30 2.240 0 +0
2025-06-02 2025-05-29 2.140 0 +0
2025-05-30 2025-05-28 2.140 0 +0
2025-05-29 2025-05-27 2.260 0 +0
2025-05-28 2025-05-26 2.210 0 +0
2025-05-27 2025-05-23 2.080 0 +0
2025-05-26 2025-05-22 2.080 0 +0
2025-05-23 2025-05-21 1.980 0 +0
2025-05-22 2025-05-20 1.980 0 +0
2025-05-21 2025-05-19 1.930 0 +0
2025-05-20 2025-05-16 1.980 0 +0
2025-05-19 2025-05-15 1.900 0 +0
2025-05-16 2025-05-14 1.880 0 +0
2025-05-15 2025-05-13 1.880 0 +0
2025-05-14 2025-05-12 1.890 0 +0
2025-05-13 2025-05-09 1.900 0 +0
2025-05-12 2025-05-08 1.880 0 +0
2025-05-09 2025-05-07 1.890 0 +0
2025-05-08 2025-05-06 1.900 0 +0
2025-05-07 2025-05-02 1.840 0 +0
2025-05-06 2025-04-30 1.920 0 +0
2025-05-02 2025-04-29 1.940 0 +0
2025-04-30 2025-04-28 1.940 0 +0
2025-04-29 2025-04-25 1.960 0 +0
2025-04-28 2025-04-24 1.940 0 +0
2025-04-25 2025-04-23 1.940 0 +0
2025-04-24 2025-04-22 1.980 0 +0
2025-04-23 2025-04-17 1.980 0 +0
2025-04-22 2025-04-16 1.980 0 +0
2025-04-17 2025-04-15 1.980 0 +0
2025-04-16 2025-04-14 1.980 0 +0
2025-04-15 2025-04-11 2.000 0 +0
2025-04-14 2025-04-10 2.000 0 +0
2025-04-11 2025-04-09 2.000 0 +0
2025-04-10 2025-04-08 1.980 0 +0
2025-04-09 2025-04-07 1.990 0 +0
2025-04-08 2025-04-03 2.000 0 +0
2025-04-07 2025-04-02 2.000 0 +0
2025-04-03 2025-04-01 2.020 0 +0
2025-04-02 2025-03-31 2.020 0 +0
2025-04-01 2025-03-28 2.020 0 +0
2025-03-31 2025-03-27 2.020 0 +0
2025-03-28 2025-03-26 2.020 0 +0
2025-03-27 2025-03-25 2.020 0 +0
2025-03-26 2025-03-24 2.020 0 +0
2025-03-25 2025-03-21 2.020 0 +0
2025-03-24 2025-03-20 2.040 0 +0
2025-03-21 2025-03-19 2.040 0 +0
2025-03-20 2025-03-18 2.040 0 +0
2025-03-19 2025-03-17 2.050 0 +0
2025-03-18 2025-03-14 2.050 0 +0
2025-03-17 2025-03-13 2.080 0 +0
2025-03-14 2025-03-12 2.100 0 +0
2025-03-13 2025-03-11 2.100 0 +0
2025-03-12 2025-03-10 2.000 0 +0
2025-03-11 2025-03-07 2.030 0 +0
2025-03-10 2025-03-06 2.040 0 +0
2025-03-07 2025-03-05 2.040 0 +0
2025-03-06 2025-03-04 2.060 0 +0
2025-03-05 2025-03-03 2.090 0 +0
2025-03-04 2025-02-28 2.100 0 +0
2025-03-03 2025-02-27 2.100 0 +0
2025-02-28 2025-02-26 2.100 0 +0
2025-02-27 2025-02-25 1.950 0 +0
2025-02-26 2025-02-24 2.340 0 +0
2025-02-25 2025-02-21 2.350 0 +0
2025-02-24 2025-02-20 2.350 0 +0
2025-02-21 2025-02-19 2.350 0 +0
2025-02-20 2025-02-18 2.360 0 +0
2025-02-19 2025-02-17 2.360 0 +0
2025-02-18 2025-02-14 2.360 0 +0
2025-02-17 2025-02-13 2.360 0 +0
2025-02-14 2025-02-12 2.360 0 +0
2025-02-13 2025-02-11 2.360 0 +0
2025-02-12 2025-02-10 2.330 0 +0
2025-02-11 2025-02-07 2.330 0 +0
2025-02-10 2025-02-06 2.190 0 +0
2025-02-07 2025-02-05 2.090 0 +0
2025-02-06 2025-02-04 2.200 0 +0
2025-02-05 2025-02-03 2.300 0 +0
2025-02-04 2025-01-28 2.310 0 +0
2025-02-03 2025-01-24 2.290 0 +0
2025-01-27 2025-01-23 2.310 0 +0
2025-01-24 2025-01-22 2.400 0 +0
2025-01-23 2025-01-21 2.450 0 +0
2025-01-22 2025-01-20 2.430 0 +0
2025-01-21 2025-01-17 2.590 0 +0
2025-01-20 2025-01-16 2.590 0 +0
2025-01-17 2025-01-15 2.600 0 +0
2025-01-16 2025-01-14 2.580 0 +0
2025-01-15 2025-01-13 2.600 0 +0
2025-01-14 2025-01-10 2.510 0 +0
2025-01-13 2025-01-09 2.600 0 +0
2025-01-10 2025-01-08 2.660 0 +0
2025-01-09 2025-01-07 2.660 0 +0
2025-01-08 2025-01-06 2.710 0 +0
2025-01-07 2025-01-03 2.760 0 +0
2025-01-06 2025-01-02 2.790 0 +0
2025-01-03 2024-12-31 2.860 0 +0
2025-01-02 2024-12-27 2.870 0 +0
2024-12-30 2024-12-24 2.890 0 +0
2024-12-27 2024-12-20 2.940 0 +0
2024-12-23 2024-12-19 2.950 0 +0
2024-12-20 2024-12-18 2.950 0 +0
2024-12-19 2024-12-17 2.950 0 +0
2024-12-18 2024-12-16 2.950 0 +0
2024-12-17 2024-12-13 2.970 0 +0
2024-12-16 2024-12-12 2.970 0 +0
2024-12-13 2024-12-11 2.970 0 +0
2024-12-12 2024-12-10 2.970 0 +0
2024-12-11 2024-12-09 2.980 0 +0
2024-12-10 2024-12-06 2.970 0 +0
2024-12-09 2024-12-05 3.000 0 +0
2024-12-06 2024-12-04 2.990 0 +0
2024-12-05 2024-12-03 3.000 0 +0
2024-12-04 2024-12-02 2.990 0 +0
2024-12-03 2024-11-29 2.990 0 +0
2024-12-02 2024-11-28 2.970 0 +0
2024-11-29 2024-11-27 2.970 0 +0
2024-11-28 2024-11-26 3.000 0 +0
2024-11-27 2024-11-25 3.000 0 +0
2024-11-26 2024-11-22 3.000 0 +0
2024-11-25 2024-11-21 3.020 0 +0
2024-11-22 2024-11-20 3.000 0 +0
2024-11-21 2024-11-19 3.030 0 +0
2024-11-20 2024-11-18 3.030 0 +0
2024-11-19 2024-11-15 3.050 0 +0
2024-11-18 2024-11-14 3.050 0 +0
2024-11-15 2024-11-13 3.050 0 +0
2024-11-14 2024-11-12 3.050 0 +0
2024-11-13 2024-11-11 3.040 0 +0
2024-11-12 2024-11-08 3.030 0 +0
2024-11-11 2024-11-07 3.020 0 +0
2024-11-08 2024-11-06 3.020 0 +0
2024-11-07 2024-11-05 3.050 0 +0
2024-11-06 2024-11-04 3.040 0 +0
2024-11-05 2024-11-01 3.040 0 +0
2024-11-04 2024-10-31 3.050 0 +0
2024-11-01 2024-10-30 3.040 0 +0
2024-10-31 2024-10-29 3.040 0 +0
2024-10-30 2024-10-28 3.040 0 +0
2024-10-29 2024-10-25 3.030 0 +0
2024-10-28 2024-10-24 3.040 0 +0
2024-10-25 2024-10-23 3.070 0 +0
2024-10-24 2024-10-22 3.070 0 +0
2024-10-23 2024-10-21 3.080 0 +0
2024-10-22 2024-10-18 3.070 0 +0
2024-10-21 2024-10-17 3.090 0 +0
2024-10-18 2024-10-16 3.090 0 +0
2024-10-17 2024-10-15 3.060 0 +0
2024-10-16 2024-10-14 3.070 0 +0
2024-10-15 2024-10-10 3.070 0 +0
2024-10-14 2024-10-09 3.040 0 +0
2024-10-10 2024-10-08 3.070 0 +0
2024-10-09 2024-10-07 3.060 0 +0
2024-10-08 2024-10-04 3.080 0 +0
2024-10-07 2024-10-03 3.090 0 +0
2024-10-04 2024-10-02 3.070 0 +0
2024-10-03 2024-09-30 3.100 0 +0
2024-10-02 2024-09-27 3.100 0 +0
2024-09-30 2024-09-26 3.150 0 +0
2024-09-27 2024-09-25 3.140 0 +0
2024-09-26 2024-09-24 3.150 0 +0
2024-09-25 2024-09-23 3.050 0 +0
2024-09-24 2024-09-20 3.020 0 +0
2024-09-23 2024-09-19 3.000 0 +0
2024-09-20 2024-09-17 3.000 0 +0
2024-09-19 2024-09-16 2.960 0 +0
2024-09-17 2024-09-13 2.980 0 +0
2024-09-16 2024-09-12 3.030 0 +0
2024-09-13 2024-09-11 3.030 0 +0
2024-09-12 2024-09-10 3.060 0 +0
2024-09-11 2024-09-09 3.060 0 +0
2024-09-10 2024-09-05 3.080 0 +0
2024-09-09 2024-09-04 3.090 0 +0
2024-09-05 2024-09-03 3.010 0 +0
2024-09-04 2024-09-02 3.030 0 +0
2024-09-03 2024-08-30 3.110 0 +0
2024-09-02 2024-08-29 3.130 0 +0
2024-08-30 2024-08-28 3.120 0 +0
2024-08-29 2024-08-27 3.120 0 +0
2024-08-28 2024-08-26 3.150 0 +0
2024-08-27 2024-08-23 3.130 0 +0
2024-08-26 2024-08-22 3.120 0 +0
2024-08-23 2024-08-21 3.160 0 +0
2024-08-22 2024-08-20 3.130 0 +0
2024-08-21 2024-08-19 3.160 0 +0
2024-08-20 2024-08-16 3.140 0 +0
2024-08-19 2024-08-15 3.150 0 +0
2024-08-16 2024-08-14 3.180 0 +0
2024-08-15 2024-08-13 3.160 0 +0
2024-08-14 2024-08-12 3.150 0 +0
2024-08-13 2024-08-09 3.120 0 +0
2024-08-12 2024-08-08 3.130 0 +0
2024-08-09 2024-08-07 3.150 0 +0
2024-08-08 2024-08-06 3.150 0 +0
2024-08-07 2024-08-05 3.160 0 +0
2024-08-06 2024-08-02 3.110 0 +0
2024-08-05 2024-08-01 3.140 0 +0
2024-08-02 2024-07-31 3.150 0 +0
2024-08-01 2024-07-30 3.150 0 +0
2024-07-31 2024-07-29 3.200 0 +0
2024-07-30 2024-07-26 3.150 0 +0
2024-07-29 2024-07-25 3.150 0 +0
2024-07-26 2024-07-24 3.150 0 +0
2024-07-25 2024-07-23 3.150 0 +0
2024-07-24 2024-07-22 3.150 0 +0
2024-07-23 2024-07-19 3.160 0 +0
2024-07-22 2024-07-18 3.160 0 +0
2024-07-19 2024-07-17 3.180 0 +0
2024-07-18 2024-07-16 3.150 0 +0
2024-07-17 2024-07-15 3.170 0 +0
2024-07-16 2024-07-12 3.170 0 +0
2024-07-15 2024-07-11 3.170 0 +0
2024-07-12 2024-07-10 3.170 0 +0
2024-07-11 2024-07-09 3.200 0 +0
2024-07-10 2024-07-08 3.150 0 +0
2024-07-09 2024-07-05 3.180 0 +0
2024-07-08 2024-07-04 3.180 0 +0
2024-07-05 2024-07-03 3.100 0 +0
2024-07-04 2024-07-02 3.290 0 +0
2024-07-03 2024-06-28 3.280 0 +0
2024-07-02 2024-06-27 3.300 0 +0
2024-06-28 2024-06-26 3.250 0 +0
2024-06-27 2024-06-25 3.340 0 +0
2024-06-26 2024-06-24 3.340 0 +0
2024-06-25 2024-06-21 3.330 0 +0
2024-06-24 2024-06-20 3.300 0 +0
2024-06-21 2024-06-19 3.290 0 +0
2024-06-20 2024-06-18 3.300 0 +0
2024-06-19 2024-06-17 3.240 0 +0
2024-06-18 2024-06-14 3.240 0 +0
2024-06-17 2024-06-13 3.200 0 +0
2024-06-14 2024-06-12 3.180 0 +0
2024-06-13 2024-06-11 3.000 0 +0
2024-06-12 2024-06-07 2.910 0 +0
2024-06-11 2024-06-06 2.950 0 +0
2024-06-07 2024-06-05 2.700 0 +0
2024-06-06 2024-06-04 3.200 0 +0
2024-06-05 2024-06-03 3.100 0 +0
2024-06-04 2024-05-31 3.000 0 +0
2024-06-03 2024-05-30 3.000 0 +0
2024-05-31 2024-05-29 2.980 0 +0
2024-05-30 2024-05-28 2.950 0 +0
2024-05-29 2024-05-27 2.920 0 +0
2024-05-28 2024-05-24 2.890 0 +0
2024-05-27 2024-05-23 2.900 0 +0
2024-05-24 2024-05-22 2.850 0 +0
2024-05-23 2024-05-21 2.690 0 +0
2024-05-22 2024-05-20 2.790 0 +0
2024-05-21 2024-05-17 2.980 0 +0
2024-05-20 2024-05-16 2.990 0 +0
2024-05-17 2024-05-14 2.980 0 +0
2024-05-16 2024-05-13 2.990 0 +0
2024-05-14 2024-05-10 2.990 0 +0
2024-05-13 2024-05-09 3.300 0 +0
2024-05-10 2024-05-08 3.470 0 +0
2024-05-09 2024-05-07 3.500 0 +0
2024-05-08 2024-05-06 3.550 0 +0
2024-05-07 2024-05-03 3.390 0 +0
2024-05-06 2024-05-02 3.500 0 +0
2024-05-03 2024-04-30 3.500 0 +0
2024-05-02 2024-04-29 3.570 0 +0
2024-04-30 2024-04-26 3.550 0 +0
2024-04-29 2024-04-25 3.570 0 +0
2024-04-26 2024-04-24 3.590 0 +0
2024-04-25 2024-04-23 3.730 0 +0
2024-04-24 2024-04-22 3.770 0 +0
2024-04-23 2024-04-19 3.750 0 +0
2024-04-22 2024-04-18 3.750 0 +0
2024-04-19 2024-04-17 3.740 0 +0
2024-04-18 2024-04-16 3.720 0 +0
2024-04-17 2024-04-15 3.760 0 +0
2024-04-16 2024-04-12 3.740 0 +0
2024-04-15 2024-04-11 3.760 0 +0
2024-04-12 2024-04-10 3.770 0 +0
2024-04-11 2024-04-09 3.780 0 +0
2024-04-10 2024-04-08 3.790 0 +0
2024-04-09 2024-04-05 3.780 0 +0
2024-04-08 2024-04-03 3.790 0 +0
2024-04-05 2024-04-02 3.760 0 +0
2024-04-03 2024-03-28 3.790 0 +0
2024-04-02 2024-03-27 3.800 0 +0
2024-03-28 2024-03-26 3.800 0 +0
2024-03-27 2024-03-25 3.810 0 +0
2024-03-26 2024-03-22 3.810 0 +0
2024-03-25 2024-03-21 3.800 0 +0
2024-03-22 2024-03-20 3.780 0 +0
2024-03-21 2024-03-19 3.790 0 +0
2024-03-20 2024-03-18 3.800 0 +0
2024-03-19 2024-03-15 3.760 0 +0
2024-03-18 2024-03-14 3.790 0 +0
2024-03-15 2024-03-13 3.790 0 +0
2024-03-14 2024-03-12 3.800 0 +0
2024-03-13 2024-03-11 3.800 0 +0
2024-03-12 2024-03-08 3.800 0 +0
2024-03-11 2024-03-07 3.800 0 +0
2024-03-08 2024-03-06 3.800 0 +0
2024-03-07 2024-03-05 3.810 0 +0
2024-03-06 2024-03-04 3.810 0 +0
2024-03-05 2024-03-01 3.800 0 +0
2024-03-04 2024-02-29 3.780 0 +0
2024-03-01 2024-02-28 3.800 0 +0
2024-02-29 2024-02-27 3.780 0 +0
2024-02-28 2024-02-26 3.790 0 +0
2024-02-27 2024-02-23 3.800 0 +0
2024-02-26 2024-02-22 3.800 0 +0
2024-02-23 2024-02-21 3.780 0 +0
2024-02-22 2024-02-20 3.770 0 +0
2024-02-21 2024-02-19 3.770 0 +0
2024-02-20 2024-02-16 3.770 0 +0
2024-02-19 2024-02-15 3.780 0 +0
2024-02-16 2024-02-14 3.770 0 +0
2024-02-15 2024-02-09 3.800 0 +0
2024-02-14 2024-02-07 3.800 0 +0
2024-02-08 2024-02-06 3.800 0 +0
2024-02-07 2024-02-05 3.820 0 +0
2024-02-06 2024-02-02 3.800 0 +0
2024-02-05 2024-02-01 3.800 0 +0
2024-02-02 2024-01-31 3.880 0 +0
2024-02-01 2024-01-30 3.870 0 +0
2024-01-31 2024-01-29 3.880 0 +0
2024-01-30 2024-01-26 3.870 0 +0
2024-01-29 2024-01-25 3.890 0 +0
2024-01-26 2024-01-24 3.880 0 +0
2024-01-25 2024-01-23 3.890 0 +0
2024-01-24 2024-01-22 3.890 0 +0
2024-01-23 2024-01-19 3.880 0 +0
2024-01-22 2024-01-18 3.860 0 +0
2024-01-19 2024-01-17 3.800 0 +0
2024-01-18 2024-01-16 3.880 0 +0
2024-01-17 2024-01-15 3.880 0 +0
2024-01-16 2024-01-12 3.870 0 +0
2024-01-15 2024-01-11 3.710 0 +0
2024-01-12 2024-01-10 3.810 0 +0
2024-01-11 2024-01-09 3.810 0 +0
2024-01-10 2024-01-08 3.780 0 +0
2024-01-09 2024-01-05 3.780 0 +0
2024-01-08 2024-01-04 3.880 0 +0
2024-01-05 2024-01-03 3.900 0 +0
2024-01-04 2024-01-02 3.780 0 +0
2024-01-03 2023-12-29 3.890 0 +0
2024-01-02 2023-12-28 3.880 0 +0
2023-12-29 2023-12-27 3.880 0 +0
2023-12-28 2023-12-22 3.920 0 +0
2023-12-27 2023-12-21 3.890 0 +0
2023-12-22 2023-12-20 3.890 0 +0
2023-12-21 2023-12-19 3.840 0 +0
2023-12-20 2023-12-18 3.850 0 +0
2023-12-19 2023-12-15 3.930 0 +0
2023-12-18 2023-12-14 3.860 0 +0
2023-12-15 2023-12-13 3.840 0 +0
2023-12-14 2023-12-12 3.880 0 +0
2023-12-13 2023-12-11 3.890 0 +0
2023-12-12 2023-12-08 3.870 0 +0
2023-12-11 2023-12-07 3.900 0 +0
2023-12-08 2023-12-06 3.880 0 +0
2023-12-07 2023-12-05 3.890 0 +0
2023-12-06 2023-12-04 3.910 0 +0
2023-12-05 2023-12-01 3.900 0 +0
2023-12-04 2023-11-30 3.900 0 +0
2023-12-01 2023-11-29 3.900 0 +0
2023-11-30 2023-11-28 3.900 0 +0
2023-11-29 2023-11-27 3.940 0 +0
2023-11-28 2023-11-24 3.970 0 +0
2023-11-27 2023-11-23 3.981 0 +0
2023-11-24 2023-11-22 4.031 0 +0
2023-11-23 2023-11-21 4.041 0 +0
2023-11-22 2023-11-20 4.041 0 +0
2023-11-21 2023-11-17 3.910 0 +0
2023-11-20 2023-11-16 3.920 0 +0
2023-11-17 2023-11-15 3.930 0 +0
2023-11-16 2023-11-14 3.940 0 +0
2023-11-15 2023-11-13 3.940 0 +0
2023-11-14 2023-11-10 3.991 0 +0
2023-11-13 2023-11-09 3.991 0 +0
2023-11-10 2023-11-08 3.991 0 +0
2023-11-09 2023-11-07 4.031 0 +0
2023-11-08 2023-11-06 4.041 0 +0
2023-11-07 2023-11-03 4.031 0 +0
2023-11-06 2023-11-02 4.021 0 +0
2023-11-03 2023-11-01 4.031 0 +0
2023-11-02 2023-10-31 4.021 0 +0
2023-11-01 2023-10-30 4.031 0 +0
2023-10-31 2023-10-27 3.940 0 +0
2023-10-30 2023-10-26 4.031 0 +0
2023-10-27 2023-10-25 4.031 0 +0
2023-10-26 2023-10-24 4.031 0 +0
2023-10-25 2023-10-20 3.859 0 +0
2023-10-24 2023-10-19 3.890 0 +0
2023-10-20 2023-10-18 3.879 0 +0
2023-10-19 2023-10-17 3.981 0 +0
2023-10-18 2023-10-16 3.981 0 +0
2023-10-17 2023-10-13 3.940 0 +0
2023-10-16 2023-10-12 3.799 0 +0
2023-10-13 2023-10-11 4.031 0 +0
2023-10-12 2023-10-10 4.112 0 +0
2023-10-11 2023-10-09 4.041 0 +0
2023-10-10 2023-10-06 3.869 0 +0
2023-10-09 2023-10-05 3.900 0 +0
2023-10-06 2023-10-04 3.910 0 +0
2023-10-05 2023-10-03 4.031 0 +0
2023-10-04 2023-09-29 4.041 0 +0
2023-10-03 2023-09-28 4.082 0 +0
2023-09-29 2023-09-27 4.071 0 +0
2023-09-28 2023-09-26 4.122 0 +0
2023-09-27 2023-09-25 4.122 0 +0
2023-09-26 2023-09-22 4.233 0 +0
2023-09-25 2023-09-21 4.233 0 +0
2023-09-22 2023-09-20 4.263 0 +0
2023-09-21 2023-09-19 4.324 0 +0
2023-09-20 2023-09-18 4.344 0 +0
2023-09-19 2023-09-15 4.395 0 +0
2023-09-18 2023-09-14 4.415 0 +0
2023-09-15 2023-09-13 4.465 0 +0
2023-09-14 2023-09-12 4.465 0 +0
2023-09-13 2023-09-11 4.465 0 +0
2023-09-12 2023-09-07 4.486 0 +0
2023-09-11 2023-09-06 4.637 0 +0
2023-09-07 2023-09-05 4.627 0 +0
2023-09-06 2023-09-04 4.627 0 +0
2023-09-05 2023-08-31 4.708 0 +0
2023-09-04 2023-08-30 4.627 0 +0
2023-08-31 2023-08-29 4.637 0 +0
2023-08-30 2023-08-28 4.708 0 +0
2023-08-29 2023-08-25 4.637 0 +0
2023-08-28 2023-08-24 4.546 0 +0
2023-08-25 2023-08-23 4.607 0 +0
2023-08-24 2023-08-22 4.647 0 +0
2023-08-23 2023-08-21 4.627 0 +0
2023-08-22 2023-08-18 4.678 0 +0
2023-08-21 2023-08-17 4.617 0 +0
2023-08-18 2023-08-16 4.657 0 +0
2023-08-17 2023-08-15 4.728 0 +0
2023-08-16 2023-08-14 4.536 0 +0
2023-08-15 2023-08-11 4.728 0 +0
2023-08-14 2023-08-10 4.880 0 +0
2023-08-11 2023-08-09 5.232 0 +0
2023-08-10 2023-08-08 5.232 0 +0
2023-08-09 2023-08-07 5.232 0 +0
2023-08-08 2023-08-04 5.242 0 +0
2023-08-07 2023-08-03 5.242 0 +0
2023-08-04 2023-08-02 5.137 0 +0
2023-08-03 2023-08-01 5.116 0 +0
2023-08-02 2023-07-31 5.158 0 +0
2023-08-01 2023-07-28 5.190 0 +0
2023-07-31 2023-07-27 5.253 0 +0
2023-07-28 2023-07-26 5.242 0 +0
2023-07-27 2023-07-25 5.168 0 +0
2023-07-26 2023-07-24 5.263 0 +0
2023-07-25 2023-07-21 5.263 0 +0
2023-07-24 2023-07-20 5.263 0 +0
2023-07-21 2023-07-19 5.253 0 +0
2023-07-20 2023-07-18 5.253 0 +0
2023-07-19 2023-07-14 5.263 0 +0
2023-07-18 2023-07-13 5.263 0 +0
2023-07-14 2023-07-12 5.253 0 +0
2023-07-13 2023-07-11 5.253 0 +0
2023-07-12 2023-07-10 5.242 0 +0
2023-07-11 2023-07-07 5.232 0 +0
2023-07-10 2023-07-06 5.368 0 +0
2023-07-07 2023-07-05 5.253 0 +0
2023-07-06 2023-07-04 5.253 0 +0
2023-07-05 2023-07-03 5.232 0 +0
2023-07-04 2023-06-30 5.263 0 +0
2023-07-03 2023-06-29 5.211 0 +0
2023-06-30 2023-06-28 5.242 0 +0
2023-06-29 2023-06-27 5.211 0 +0
2023-06-28 2023-06-26 5.263 0 +0
2023-06-27 2023-06-23 5.274 0 +0
2023-06-26 2023-06-21 5.337 0 +0
2023-06-23 2023-06-20 5.295 0 +0
2023-06-21 2023-06-19 5.295 0 +0
2023-06-20 2023-06-16 5.347 0 +0
2023-06-19 2023-06-15 5.337 0 +0
2023-06-16 2023-06-14 5.368 0 +0
2023-06-15 2023-06-13 5.368 0 +0
2023-06-14 2023-06-12 5.368 0 +0
2023-06-13 2023-06-09 5.274 0 +0
2023-06-12 2023-06-08 5.274 0 +0
2023-06-09 2023-06-07 5.368 0 +0
2023-06-08 2023-06-06 5.347 0 +0
2023-06-07 2023-06-05 5.411 0 +0
2023-06-06 2023-06-02 5.358 0 +0
2023-06-05 2023-06-01 5.347 0 +0
2023-06-02 2023-05-31 5.421 0 +0
2023-06-01 2023-05-30 5.421 0 +0
2023-05-31 2023-05-29 5.453 0 +0
2023-05-30 2023-05-25 5.368 0 +0
2023-05-29 2023-05-24 5.379 0 +0
2023-05-25 2023-05-23 5.453 0 +0
2023-05-24 2023-05-22 5.421 0 +0
2023-05-23 2023-05-19 5.463 0 +0
2023-05-22 2023-05-18 5.474 0 +0
2023-05-19 2023-05-17 5.368 0 +0
2023-05-18 2023-05-16 5.379 0 +0
2023-05-17 2023-05-15 5.474 0 +0
2023-05-16 2023-05-12 5.474 0 +0
2023-05-15 2023-05-11 5.474 0 +0
2023-05-12 2023-05-10 5.758 0 +0
2023-05-11 2023-05-09 5.590 0 +0
2023-05-10 2023-05-08 5.611 0 +0
2023-05-09 2023-05-05 5.684 0 +0
2023-05-08 2023-05-04 5.674 0 +0
2023-05-05 2023-05-03 5.674 0 +0
2023-05-04 2023-05-02 5.684 0 +0
2023-05-03 2023-04-28 5.684 0 +0
2023-05-02 2023-04-27 5.684 0 +0
2023-04-28 2023-04-26 5.674 0 +0
2023-04-27 2023-04-25 5.684 0 +0
2023-04-26 2023-04-24 5.684 0 +0
2023-04-25 2023-04-21 5.790 0 +0
2023-04-24 2023-04-20 5.779 0 +0
2023-04-21 2023-04-19 5.842 0 +0
2023-04-20 2023-04-18 5.895 0 +0
2023-04-19 2023-04-17 5.947 0 +0
2023-04-18 2023-04-14 5.716 0 +0
2023-04-17 2023-04-13 5.895 0 +0
2023-04-14 2023-04-12 5.863 0 +0
2023-04-13 2023-04-11 5.905 0 +0
2023-04-12 2023-04-06 6.000 0 +0
2023-04-11 2023-04-04 6.000 0 +0
2023-04-06 2023-04-03 6.105 0 +0
2023-04-04 2023-03-31 6.105 0 +0
2023-04-03 2023-03-30 6.316 0 +0
2023-03-31 2023-03-29 5.884 0 +0
2023-03-30 2023-03-28 6.021 0 +0
2023-03-29 2023-03-27 6.095 0 +0
2023-03-28 2023-03-24 6.295 0 +0
2023-03-27 2023-03-23 6.305 0 +0
2023-03-24 2023-03-22 6.316 0 +0
2023-03-23 2023-03-21 6.379 0 +0
2023-03-22 2023-03-20 6.411 0 +0
2023-03-21 2023-03-17 6.368 0 +0
2023-03-20 2023-03-16 6.379 0 +0
2023-03-17 2023-03-15 6.495 0 +0
2023-03-16 2023-03-14 6.474 0 +0
2023-03-15 2023-03-13 6.505 0 +0
2023-03-14 2023-03-10 6.611 0 +0
2023-03-13 2023-03-09 6.611 0 +0
2023-03-10 2023-03-08 6.621 0 +0
2023-03-09 2023-03-07 6.684 0 +0
2023-03-08 2023-03-06 6.621 0 +0
2023-03-07 2023-03-03 6.674 0 +0
2023-03-06 2023-03-02 6.684 0 +0
2023-03-03 2023-03-01 6.653 0 +0
2023-03-02 2023-02-28 6.716 0 +0
2023-03-01 2023-02-27 6.758 0 +0
2023-02-28 2023-02-24 6.747 0 +0
2023-02-27 2023-02-23 6.811 0 +0
2023-02-24 2023-02-22 6.926 0 +0
2023-02-23 2023-02-21 6.947 0 +0
2023-02-22 2023-02-20 7.011 0 +0
2023-02-21 2023-02-17 6.947 0 +0
2023-02-20 2023-02-16 6.916 0 +0
2023-02-17 2023-02-15 6.916 0 +0
2023-02-16 2023-02-14 6.947 0 +0
2023-02-15 2023-02-13 6.979 0 +0
2023-02-14 2023-02-10 6.895 0 +0
2023-02-13 2023-02-09 7.032 0 +0
2023-02-10 2023-02-08 6.979 0 +0
2023-02-09 2023-02-07 6.979 0 +0
2023-02-08 2023-02-06 7.032 0 +0
2023-02-07 2023-02-03 7.032 0 +0
2023-02-06 2023-02-02 6.968 0 +0
2023-02-03 2023-02-01 6.926 0 +0
2023-02-02 2023-01-31 6.874 0 +0
2023-02-01 2023-01-30 6.821 0 +0
2023-01-31 2023-01-27 6.832 0 +0
2023-01-30 2023-01-26 6.737 0 +0
2023-01-27 2023-01-20 6.737 0 +0
2023-01-26 2023-01-19 6.611 0 +0
2023-01-20 2023-01-18 6.526 0 +0
2023-01-19 2023-01-17 6.558 0 +0
2023-01-18 2023-01-16 6.421 0 +0
2023-01-17 2023-01-13 5.947 0 +0
2023-01-16 2023-01-12 5.884 0 +0
2023-01-13 2023-01-11 6.316 0 +0
2023-01-12 2023-01-10 5.684 0 +0
2023-01-11 2023-01-09 6.211 0 +0
2023-01-10 2023-01-06 6.642 0 +0
2023-01-09 2023-01-05 6.716 0 +0
2023-01-06 2023-01-04 6.526 0 +0
2023-01-05 2023-01-03 6.053 0 +0
2023-01-04 2022-12-30 5.579 0 +0
2023-01-03 2022-12-29 5.474 0 +0
2022-12-30 2022-12-28 4.790 0 +0
2022-12-29 2022-12-23 4.579 0 +0
2022-12-28 2022-12-22 4.421 0 +0
2022-12-23 2022-12-21 4.316 0 +0
2022-12-22 2022-12-20 4.316 0 +0
2022-12-21 2022-12-19 4.200 0 +0
2022-12-20 2022-12-16 4.158 0 +0
2022-12-19 2022-12-15 4.158 0 +0
2022-12-16 2022-12-14 4.158 0 +0
2022-12-15 2022-12-13 4.158 0 +0
2022-12-14 2022-12-12 4.158 0 +0
2022-12-13 2022-12-09 4.158 0 +0
2022-12-12 2022-12-08 4.158 0 +0
2022-12-09 2022-12-07 4.158 0 +0
2022-12-08 2022-12-06 4.190 0 +0
2022-12-07 2022-12-05 4.190 0 +0
2022-12-06 2022-12-02 4.190 0 +0
2022-12-05 2022-12-01 4.190 0 +0
2022-12-02 2022-11-30 4.358 0 +0
2022-12-01 2022-11-29 4.126 0 +0
2022-11-30 2022-11-28 4.126 0 +0
2022-11-29 2022-11-25 4.275 0 +0
2022-11-28 2022-11-24 4.243 0 +0
2022-11-25 2022-11-23 4.285 0 +0
2022-11-24 2022-11-22 4.275 0 +0
2022-11-23 2022-11-21 4.403 0 +0
2022-11-22 2022-11-18 4.403 0 +0
2022-11-21 2022-11-17 4.435 0 +0
2022-11-18 2022-11-16 4.435 0 +0
2022-11-17 2022-11-15 4.520 0 +0
2022-11-16 2022-11-14 4.488 0 +0
2022-11-15 2022-11-11 4.649 0 +0
2022-11-14 2022-11-10 4.542 0 +0
2022-11-11 2022-11-09 4.563 0 +0
2022-11-10 2022-11-08 4.595 0 +0
2022-11-09 2022-11-07 4.285 0 +0
2022-11-08 2022-11-04 4.382 0 +0
2022-11-07 2022-11-03 4.382 0 +0
2022-11-04 2022-11-02 4.467 0 +0
2022-11-03 2022-11-01 4.467 0 +0
2022-11-02 2022-10-31 4.467 0 +0
2022-11-01 2022-10-28 4.499 0 +0
2022-10-31 2022-10-27 4.488 0 +0
2022-10-28 2022-10-26 4.488 0 +0
2022-10-27 2022-10-25 4.478 0 +0
2022-10-26 2022-10-24 4.435 0 +0
2022-10-25 2022-10-21 4.488 0 +0
2022-10-24 2022-10-20 4.488 0 +0
2022-10-21 2022-10-19 4.488 0 +0
2022-10-20 2022-10-18 4.488 0 +0
2022-10-19 2022-10-17 4.499 0 +0
2022-10-18 2022-10-14 4.488 0 +0
2022-10-17 2022-10-13 4.510 0 +0
2022-10-14 2022-10-12 4.520 0 +0
2022-10-13 2022-10-11 4.520 0 +0
2022-10-12 2022-10-10 4.488 0 +0
2022-10-11 2022-10-07 4.595 0 +0
2022-10-10 2022-10-06 4.595 0 +0
2022-10-07 2022-10-05 4.681 0 +0
2022-10-06 2022-10-03 4.510 0 +0
2022-10-05 2022-09-30 4.563 0 +0
2022-10-03 2022-09-29 4.595 0 +0
2022-09-30 2022-09-28 4.553 0 +0
2022-09-29 2022-09-27 4.542 0 +0
2022-09-28 2022-09-26 4.542 0 +0
2022-09-27 2022-09-23 4.542 0 +0
2022-09-26 2022-09-22 4.595 0 +0
2022-09-23 2022-09-21 4.595 0 +0
2022-09-22 2022-09-20 4.542 0 +0
2022-09-21 2022-09-19 4.852 0 +0
2022-09-20 2022-09-16 5.130 0 +0
2022-09-19 2022-09-15 5.044 0 +0
2022-09-16 2022-09-14 5.076 0 +0
2022-09-15 2022-09-13 5.557 0 +0
2022-09-14 2022-09-09 5.824 0 +0
2022-09-13 2022-09-08 6.348 0 +0
2022-09-09 2022-09-07 6.188 0 +0
2022-09-08 2022-09-06 6.615 0 +0
2022-09-07 2022-09-05 6.615 0 +0
2022-09-06 2022-09-02 6.604 0 +0
2022-09-05 2022-09-01 6.754 0 +0
2022-09-02 2022-08-31 6.775 0 +0
2022-09-01 2022-08-30 6.701 0 +0
2022-08-31 2022-08-29 6.711 0 +0
2022-08-30 2022-08-26 6.679 0 +0
2022-08-29 2022-08-25 6.829 0 +0
2022-08-26 2022-08-24 7.256 0 +0
2022-08-25 2022-08-23 7.085 0 +0
2022-08-24 2022-08-22 7.352 0 +0
2022-08-23 2022-08-19 7.374 0 +0
2022-08-22 2022-08-18 7.000 0 +0
2022-08-19 2022-08-17 7.096 0 +0
2022-08-18 2022-08-16 7.374 0 +0
2022-08-17 2022-08-15 7.481 0 +0
2022-08-16 2022-08-12 7.694 0 +0
2022-08-15 2022-08-11 7.737 0 +0
2022-08-12 2022-08-10 7.834 0 +0
2022-08-11 2022-08-09 7.909 0 +0
2022-08-10 2022-08-08 7.930 0 +0
2022-08-09 2022-08-05 7.844 0 +0
2022-08-08 2022-08-04 8.113 0 +0
2022-08-05 2022-08-03 8.006 0 +0
2022-08-04 2022-08-02 7.737 0 +0
2022-08-03 2022-08-01 8.092 0 +0
2022-08-02 2022-07-29 8.092 0 +0
2022-08-01 2022-07-28 8.070 0 +0
2022-07-29 2022-07-27 8.059 0 +0
2022-07-28 2022-07-26 8.113 0 +0
2022-07-27 2022-07-25 8.145 0 +0
2022-07-26 2022-07-22 8.167 0 +0
2022-07-25 2022-07-21 8.167 0 +0
2022-07-22 2022-07-20 8.253 0 +0
2022-07-21 2022-07-19 8.220 0 +0
2022-07-20 2022-07-18 8.253 0 +0
2022-07-19 2022-07-15 8.253 0 +0
2022-07-18 2022-07-14 8.253 0 +0
2022-07-15 2022-07-13 8.263 0 +0
2022-07-14 2022-07-12 8.263 0 +0
2022-07-13 2022-07-11 8.167 0 +0
2022-07-12 2022-07-08 8.263 0 +0
2022-07-11 2022-07-07 8.167 0 +0
2022-07-08 2022-07-06 8.253 0 +0
2022-07-07 2022-07-05 8.274 0 +0
2022-07-06 2022-07-04 8.274 0 +0
2022-07-05 2022-06-30 8.274 0 +0
2022-07-04 2022-06-29 8.274 0 +0
2022-06-30 2022-06-28 8.274 0 +0
2022-06-29 2022-06-27 8.306 0 +0
2022-06-28 2022-06-24 8.306 0 +0
2022-06-27 2022-06-23 8.296 0 -158
2022-06-15 2022-06-13 8.425 158 -603 0.00% 1,331
2022-06-10 2022-06-08 8.710 761 +19 0.00% 6,628
2022-03-17 2022-03-15 8.280 742 -5,754 0.00% 6,143
2022-03-15 2022-03-11 8.588 6,496 -182 0.00% 55,790
2022-03-14 2022-03-10 8.599 6,678 -112 0.00% 57,426
2021-12-02 2021-11-30 8.754 6,790 -907 0.00% 59,438
2021-11-29 2021-11-25 8.798 7,697 +38 0.00% 67,717
2021-10-27 2021-10-25 8.975 7,659 +903 0.00% 68,741
2021-08-27 2021-08-25 8.709 6,756 -903 0.00% 58,840
2021-08-26 2021-08-24 8.709 7,659 -902 0.00% 66,704
2021-08-24 2021-08-20 8.643 8,561 -902 0.00% 73,991
2021-08-16 2021-08-12 8.732 9,463 +48 0.00% 82,627
2021-07-29 2021-07-27 8.698 9,415 -1,796 0.00% 81,893
2021-07-09 2021-07-07 8.798 11,211 -1,796 0.00% 98,639
2021-05-28 2021-05-26 9.224 13,007 +318 0.00% 119,982
2021-05-26 2021-05-24 9.133 12,689 -1,752 0.00% 115,890
2021-05-21 2021-05-18 8.791 14,441 -2,627 0.00% 126,945
2021-05-20 2021-05-17 9.076 17,068 +5,255 0.00% 154,909
2021-05-17 2021-05-13 9.761 11,813 -876 0.00% 115,307
2021-05-07 2021-05-05 8.928 12,689 +2,628 0.00% 113,282
2021-04-23 2021-04-21 8.049 10,061 +876 0.00% 80,976
2021-04-20 2021-04-16 8.026 9,185 +876 0.00% 73,716
2021-04-19 2021-04-15 8.049 8,309 +876 0.00% 66,875
2021-02-26 2021-02-24 8.106 7,433 -1,752 0.00% 60,249
2021-02-23 2021-02-19 7.010 9,185 -876 0.00% 64,384
2021-02-19 2021-02-17 6.850 10,061 +876 0.00% 68,916
2021-02-09 2021-02-05 5.822 9,185 +1,752 0.00% 53,478
2020-11-30 2020-11-26 5.468 7,433 +61 0.00% 40,645
2020-11-03 2020-10-30 5.318 7,372 -868 0.00% 39,208
2020-08-21 2020-08-19 5.514 8,240 -12,162 0.00% 45,437
2020-08-20 2020-08-18 5.468 20,402 -2,606 0.00% 111,561
2020-08-17 2020-08-13 5.572 23,008 +12,373 0.00% 128,195
2020-08-10 2020-08-06 5.526 10,635 -869 0.00% 58,766
2020-08-04 2020-07-31 5.790 11,504 -868 0.00% 66,614
2020-08-03 2020-07-30 5.549 12,372 +868 0.00% 68,649
2020-07-31 2020-07-29 5.042 11,504 -868 0.00% 58,006
2020-07-29 2020-07-27 18.738 12,372 +6,215 0.00% 231,833
2020-07-17 2020-07-15 18.160 6,157 +865 0.00% 111,812
2020-06-19 2020-06-17 15.962 5,292 -432 0.00% 84,473
2020-06-12 2020-06-10 15.986 5,724 -433 0.00% 91,501
2020-06-11 2020-06-09 13.626 6,157 -4,755 0.00% 83,895
2020-06-09 2020-06-05 11.914 10,912 +865 0.00% 130,005
2020-04-16 2020-04-14 10.364 10,047 -865 0.00% 104,127
2020-04-14 2020-04-08 12.706 10,912 +1,098 0.00% 138,653
2020-03-24 2020-03-20 12.655 9,814 -777 0.00% 124,197
2020-03-20 2020-03-18 12.501 10,591 +777 0.00% 132,395
2020-01-30 2020-01-24 12.526 9,814 -777 0.00% 122,934
2020-01-21 2020-01-17 12.321 10,591 +648 0.00% 130,488
2019-12-09 2019-12-05 12.475 9,943 -1,943 0.00% 124,039
2019-12-05 2019-12-03 12.475 11,886 -389 0.00% 148,278
2019-12-04 2019-12-02 12.398 12,275 -778 0.00% 152,183
2019-12-03 2019-11-29 12.398 13,053 -1,166 0.00% 161,829
2019-11-28 2019-11-26 12.502 14,219 +118 0.01% 177,766
2019-11-05 2019-11-01 12.502 14,101 +1,542 0.01% 176,291
2019-10-31 2019-10-29 12.450 12,559 +2,699 0.00% 156,361
2019-07-30 2019-07-26 13.100 9,860 +118 0.00% 129,162
2019-07-11 2019-07-09 12.522 9,742 -381 0.00% 121,990
2019-06-11 2019-06-06 12.732 10,123 -2,666 0.00% 128,887
2019-06-06 2019-06-04 12.627 12,789 -762 0.00% 161,488
2019-06-05 2019-06-03 12.732 13,551 -381 0.01% 172,532
2019-05-08 2019-05-06 12.811 13,932 -381 0.01% 178,481
2019-05-03 2019-04-30 12.601 14,313 -381 0.01% 180,356
2019-04-30 2019-04-26 12.548 14,694 -381 0.01% 184,385
2019-04-29 2019-04-25 12.601 15,075 -2,666 0.01% 189,957
2019-04-26 2019-04-24 12.575 17,741 -1,905 0.01% 223,086
2019-04-18 2019-04-16 12.706 19,646 -381 0.01% 249,619
2019-04-17 2019-04-15 12.706 20,027 -3,809 0.01% 254,460
2019-03-06 2019-03-04 12.706 23,836 -2 0.01% 302,856
2019-03-05 2019-03-01 12.968 23,838 -39 0.01% 309,140
2019-02-15 2019-02-13 12.863 23,877 +381 0.01% 307,138
2018-11-22 2018-11-20 12.916 23,496 +193 0.01% 303,486
2018-11-02 2018-10-31 12.837 23,303 -756 0.01% 299,143
2018-10-02 2018-09-27 13.102 24,059 -378 0.01% 315,216
2018-08-21 2018-08-17 12.837 24,437 -21,506 0.01% 313,700
2018-07-30 2018-07-26 13.389 45,943 +533 0.02% 615,151
2018-07-20 2018-07-18 13.256 45,410 -373 0.02% 601,934
2018-06-14 2018-06-12 13.389 45,783 -1,120 0.02% 613,008
2018-06-13 2018-06-11 13.657 46,903 +746 0.02% 640,565
2018-06-12 2018-06-08 13.470 46,157 -1,867 0.02% 621,724
2018-06-07 2018-06-05 13.470 48,024 -1,867 0.02% 646,872
2018-06-06 2018-06-04 13.470 49,891 -1,494 0.02% 672,020
2018-06-04 2018-05-31 13.256 51,385 -5,601 0.02% 681,136
2018-06-01 2018-05-30 13.068 56,986 -373 0.02% 744,698
2018-05-23 2018-05-18 12.586 57,359 -1,494 0.02% 721,924
2018-05-21 2018-05-17 12.854 58,853 -747 0.02% 756,488
2018-05-15 2018-05-11 12.693 59,600 -1,121 0.02% 756,514
2018-04-27 2018-04-25 12.586 60,721 -373 0.02% 764,239
2018-04-26 2018-04-24 12.640 61,094 -1,120 0.02% 772,205
2018-04-23 2018-04-19 12.425 62,214 -1,121 0.02% 773,033
2018-04-17 2018-04-13 12.184 63,335 -747 0.02% 771,698
2018-03-23 2018-03-21 11.997 64,082 -2,240 0.02% 768,787
2018-03-22 2018-03-20 12.050 66,322 -2,614 0.03% 799,213
2018-03-19 2018-03-15 12.050 68,936 +373 0.03% 830,712
2018-03-13 2018-03-09 12.158 68,563 -1,120 0.03% 833,562
2018-02-28 2018-02-26 11.890 69,683 +4,519 0.03% 828,518
2018-02-14 2018-02-12 11.649 65,164 -1,868 0.02% 759,083
2018-02-09 2018-02-07 11.783 67,032 -746 0.03% 789,818
2018-02-08 2018-02-06 11.970 67,778 -374 0.03% 811,313
2018-01-22 2018-01-18 12.050 68,152 +2,241 0.03% 821,265
2017-12-18 2017-12-14 12.265 65,911 +1,867 0.02% 808,380
2017-12-01 2017-11-29 12.318 64,044 -374 0.02% 788,912
2017-11-27 2017-11-23 12.399 64,418 +561 0.02% 798,739
2017-08-17 2017-08-15 12.805 63,857 -371 0.02% 817,659
2017-08-15 2017-08-11 12.805 64,228 +3,702 0.02% 822,409
2017-08-11 2017-08-09 12.832 60,526 +5,839 0.02% 776,642
2017-08-02 2017-07-31 12.967 54,687 -3,702 0.02% 709,105
2017-07-28 2017-07-26 16.106 58,389 +5,702 0.02% 940,429
2017-07-27 2017-07-25 16.166 52,687 -334 0.02% 851,746
2017-06-27 2017-06-23 15.508 53,021 +334 0.02% 822,225
2017-06-09 2017-06-07 15.567 52,687 -3,674 0.02% 820,200
2017-06-08 2017-06-06 15.358 56,361 +1,002 0.03% 865,583
2017-06-06 2017-06-02 15.118 55,359 +1,002 0.03% 836,936
2017-06-02 2017-05-31 14.789 54,357 -110,532 0.03% 803,887
2017-05-26 2017-05-24 14.909 164,889 -1,002 0.08% 2,458,294
2017-05-15 2017-05-11 14.639 165,891 -334 0.08% 2,428,536
2017-04-20 2017-04-18 14.011 166,225 -668 0.08% 2,328,922
2017-02-09 2017-02-07 14.041 166,893 -334 0.08% 2,343,278
2016-11-28 2016-11-24 14.342 167,227 +1,414 0.08% 2,398,287
2016-11-21 2016-11-17 14.462 165,813 -331 0.08% 2,398,033
2016-11-15 2016-11-11 14.311 166,144 -1,325 0.08% 2,377,739
2016-11-11 2016-11-09 14.523 167,469 +1,325 0.08% 2,432,095
2016-11-10 2016-11-08 14.130 166,144 -1,656 0.08% 2,347,641
2016-10-07 2016-10-05 14.160 167,800 -3,312 0.08% 2,376,106
2016-09-14 2016-09-12 14.100 171,112 -2,318 0.08% 2,412,673
2016-08-16 2016-08-12 13.858 173,430 +15,706 0.08% 2,403,466
2016-08-10 2016-08-08 13.587 157,724 +662 0.08% 2,142,947
2016-08-01 2016-07-28 16.563 157,062 +15,336 0.08% 2,601,352
2016-07-26 2016-07-22 16.395 141,726 +1,495 0.08% 2,323,637
2016-07-20 2016-07-18 16.563 140,231 +597 0.08% 2,322,587
2016-07-18 2016-07-14 16.395 139,634 +897 0.08% 2,289,339
2016-07-14 2016-07-12 16.362 138,737 +896 0.08% 2,269,990
2016-06-16 2016-06-14 16.462 137,841 -2,689 0.08% 2,269,166
2016-06-15 2016-06-13 16.462 140,530 -299 0.08% 2,313,433
2016-06-14 2016-06-10 16.462 140,829 +2,988 0.08% 2,318,355
2016-06-06 2016-06-02 16.496 137,841 +598 0.08% 2,273,778
2016-05-17 2016-05-13 15.726 137,243 -1,793 0.08% 2,158,295
2016-04-11 2016-04-07 16.027 139,036 -299 0.08% 2,228,361
2016-04-08 2016-04-06 15.826 139,335 -896 0.08% 2,205,180
2016-04-07 2016-04-05 15.994 140,231 -897 0.08% 2,242,821
2016-04-06 2016-04-01 15.893 141,128 -598 0.08% 2,243,001
2016-02-15 2016-02-11 16.563 141,726 -896 0.08% 2,347,348
2016-01-28 2016-01-26 15.726 142,622 +2,988 0.08% 2,242,886
2015-12-17 2015-12-15 16.897 139,634 +12,694 0.08% 2,359,420
2015-12-02 2015-11-30 21.496 126,940 +12,877 0.08% 2,728,680
2015-11-20 2015-11-18 19.865 114,063 +540 0.08% 2,265,874
2015-11-06 2015-11-04 20.162 113,523 -1,350 0.08% 2,288,806
2015-08-17 2015-08-13 20.755 114,873 +270 0.08% 2,384,142
2015-08-14 2015-08-12 20.829 114,603 +810 0.08% 2,387,033
2015-08-12 2015-08-10 21.311 113,793 +10,467 0.08% 2,424,988
2015-08-05 2015-08-03 21.496 103,326 -1,619 0.08% 2,221,078
2015-07-30 2015-07-28 19.754 104,945 +270 0.08% 2,073,076
2015-07-27 2015-07-23 25.127 104,675 +10,185 0.08% 2,630,143
2015-07-21 2015-07-17 22.992 94,490 +1,218 0.08% 2,172,495
2015-07-10 2015-07-08 17.244 93,272 +1,218 0.08% 1,608,369
2015-07-09 2015-07-07 20.323 92,054 -244 0.08% 1,870,824
2015-07-08 2015-07-06 22.581 92,298 -487 0.08% 2,084,203
2015-07-07 2015-07-03 23.977 92,785 -2,435 0.08% 2,224,721
2015-06-11 2015-06-09 24.880 95,220 -487 0.08% 2,369,113
2015-06-10 2015-06-08 25.086 95,707 -975 0.08% 2,400,877
2015-06-08 2015-06-04 25.291 96,682 +1,218 0.08% 2,445,183
2015-06-05 2015-06-03 25.373 95,464 -10,230 0.08% 2,422,217
2015-06-04 2015-06-02 28.699 105,694 +10,474 0.09% 3,033,280
2015-06-03 2015-06-01 26.851 95,220 +5,115 0.08% 2,556,766
2015-06-02 2015-05-29 26.687 90,105 -488 0.08% 2,404,624
2015-05-28 2015-05-26 25.948 90,593 +1,705 0.08% 2,350,697
2015-05-11 2015-05-07 25.825 88,888 -243 0.08% 2,295,508
2015-05-07 2015-05-05 25.743 89,131 -1,218 0.08% 2,294,464
2015-05-06 2015-05-04 25.743 90,349 -1,461 0.08% 2,325,819
2015-04-29 2015-04-27 25.784 91,810 +2,679 0.08% 2,367,198
2015-04-20 2015-04-16 26.071 89,131 +243 0.08% 2,323,740
2015-04-16 2015-04-14 26.235 88,888 +488 0.08% 2,332,002
2015-04-09 2015-04-02 26.687 88,400 -488 0.07% 2,359,123
2015-03-24 2015-03-20 26.482 88,888 +244 0.08% 2,353,899
2015-02-25 2015-02-23 26.687 88,644 -244 0.08% 2,365,635
2015-02-17 2015-02-13 26.687 88,888 -2,435 0.08% 2,372,146
2015-02-11 2015-02-09 27.056 91,323 -487 0.08% 2,470,874
2015-02-06 2015-02-04 27.015 91,810 -2,436 0.08% 2,480,281
2015-02-04 2015-02-02 26.892 94,246 +2,679 0.08% 2,534,482
2015-02-03 2015-01-30 26.892 91,567 -1,218 0.08% 2,462,438
2015-02-02 2015-01-29 26.851 92,785 -730 0.08% 2,491,383
2015-01-28 2015-01-26 26.728 93,515 -244 0.08% 2,499,466
2015-01-26 2015-01-22 26.769 93,759 -243 0.08% 2,509,837
2015-01-22 2015-01-20 27.303 94,002 +487 0.08% 2,566,514
2015-01-19 2015-01-15 27.795 93,515 +2,435 0.08% 2,599,291
2015-01-07 2015-01-05 26.071 91,080 -119 0.08% 2,374,552
2015-01-06 2015-01-02 26.276 91,199 -219 0.08% 2,396,376
2015-01-02 2014-12-29 26.071 91,418 -244 0.08% 2,383,364
2014-12-29 2014-12-22 26.646 91,662 -49 0.08% 2,442,412
2014-12-23 2014-12-19 26.687 91,711 -2,727 0.08% 2,447,483
2014-12-22 2014-12-18 26.687 94,438 -488 0.08% 2,520,259
2014-12-19 2014-12-17 27.056 94,926 -243 0.08% 2,568,358
2014-12-18 2014-12-16 27.097 95,169 +9,670 0.08% 2,578,840
2014-12-15 2014-12-11 26.687 85,499 -487 0.08% 2,281,704
2014-12-12 2014-12-10 27.795 85,986 -487 0.08% 2,390,019
2014-12-10 2014-12-08 29.150 86,473 -244 0.08% 2,520,716
2014-12-08 2014-12-04 29.561 86,717 -487 0.08% 2,563,432
2014-12-05 2014-12-03 29.561 87,204 +487 0.08% 2,577,828
2014-12-04 2014-12-02 30.013 86,717 -730 0.08% 2,602,595
2014-12-03 2014-12-01 29.684 87,447 -4,385 0.08% 2,595,782
2014-12-02 2014-11-28 33.611 91,832 +4,872 0.09% 3,086,565
2014-12-01 2014-11-27 30.068 86,960 +8,354 0.08% 2,614,732
2014-11-28 2014-11-26 29.841 78,606 -220 0.08% 2,345,690
2014-11-27 2014-11-25 29.932 78,826 +440 0.08% 2,359,416
2014-11-26 2014-11-24 29.478 78,386 +440 0.08% 2,310,643
2014-11-25 2014-11-21 27.252 77,946 +441 0.08% 2,124,196
2014-11-24 2014-11-20 26.480 77,505 -661 0.08% 2,052,333
2014-11-20 2014-11-18 25.617 78,166 +1,762 0.08% 2,002,380
2014-11-19 2014-11-17 25.481 76,404 +880 0.08% 1,946,832
2014-11-18 2014-11-14 24.527 75,524 +220 0.08% 1,852,373
2014-11-14 2014-11-12 23.619 75,304 -1,761 0.08% 1,778,570
2014-11-13 2014-11-11 23.255 77,065 +220 0.08% 1,792,160
2014-11-11 2014-11-07 19.531 76,845 -1,761 0.08% 1,500,838
2014-11-10 2014-11-06 19.167 78,606 -1,761 0.08% 1,506,669
2014-11-07 2014-11-05 19.167 80,367 -221 0.08% 1,540,422
2014-11-06 2014-11-04 19.213 80,588 +1,101 0.08% 1,548,319
2014-11-04 2014-10-31 18.940 79,487 +2,202 0.08% 1,505,503
2014-10-29 2014-10-27 18.486 77,285 -3,082 0.08% 1,428,694
2014-10-27 2014-10-23 17.941 80,367 +220 0.08% 1,441,865
2014-10-17 2014-10-15 18.486 80,147 -1,321 0.08% 1,481,601
2014-10-16 2014-10-14 18.531 81,468 -1,541 0.08% 1,509,721
2014-10-15 2014-10-13 18.531 83,009 -1,101 0.09% 1,538,278
2014-10-10 2014-10-08 18.350 84,110 -220 0.09% 1,543,400
2014-09-22 2014-09-18 18.577 84,330 +7,712 0.09% 1,566,589
2014-08-22 2014-08-20 18.395 76,618 +881 0.09% 1,409,404
2014-08-08 2014-08-06 17.941 75,737 -881 0.09% 1,358,798
2014-08-05 2014-08-01 20.867 76,618 +881 0.09% 1,598,775
2014-08-04 2014-07-31 20.715 75,737 +7,652 0.09% 1,568,912
2014-07-10 2014-07-08 20.564 68,085 -12 0.09% 1,400,079
2014-07-09 2014-07-07 20.665 68,097 -5 0.09% 1,407,207
2014-07-08 2014-07-04 20.513 68,102 +12 0.09% 1,396,987
2014-07-04 2014-07-02 20.715 68,090 +5 0.09% 1,410,502
2014-06-09 2014-06-05 19.907 68,085 +1,583 0.09% 1,355,359
2014-06-05 2014-06-03 21.726 66,502 +3,167 0.08% 1,444,807
2014-06-04 2014-05-30 20.968 63,335 +2,375 0.08% 1,328,001
2014-05-28 2014-05-26 19.705 60,960 +792 0.08% 1,201,202
2014-05-26 2014-05-22 19.806 60,168 +791 0.08% 1,191,676
2014-05-13 2014-05-09 17.886 59,377 -3,958 0.08% 1,062,009
2014-05-09 2014-05-07 18.947 63,335 -792 0.08% 1,200,001
2014-05-02 2014-04-29 18.896 64,127 -3,166 0.08% 1,211,767
2014-04-25 2014-04-23 17.835 67,293 +7,125 0.08% 1,200,193
2014-04-16 2014-04-14 16.774 60,168 -2,375 0.08% 1,009,277
2014-04-15 2014-04-11 17.179 62,543 -792 0.08% 1,074,396
2014-04-14 2014-04-10 17.179 63,335 -2,375 0.08% 1,088,001
2014-04-10 2014-04-08 17.785 65,710 +4,750 0.08% 1,168,640
2014-04-09 2014-04-07 20.109 60,960 -2,375 0.08% 1,225,842
2014-04-08 2014-04-04 21.119 63,335 +6,334 0.08% 1,337,601
2014-04-07 2014-04-03 16.724 57,001 -4,751 0.07% 953,273
2014-03-31 2014-03-27 16.168 61,752 -791 0.08% 998,407
2014-03-24 2014-03-20 16.370 62,543 +791 0.08% 1,023,836
2014-03-18 2014-03-14 16.471 61,752 +1,584 0.08% 1,017,127
2014-02-12 2014-02-10 16.774 60,168 -792 0.08% 1,009,277
2014-01-28 2014-01-24 15.865 60,960 -1,583 0.08% 967,122
2014-01-21 2014-01-17 16.522 62,543 +1,583 0.08% 1,033,316
2014-01-13 2014-01-09 17.330 60,960 -792 0.08% 1,056,442
2014-01-10 2014-01-08 17.077 61,752 -2,375 0.08% 1,054,567
2014-01-09 2014-01-07 16.421 64,127 +1,584 0.08% 1,053,006
2014-01-08 2014-01-06 16.572 62,543 -3,167 0.08% 1,036,476
2014-01-06 2014-01-02 15.663 65,710 -792 0.08% 1,029,200
2014-01-03 2013-12-31 14.905 66,502 -1,583 0.08% 991,205
2013-12-20 2013-12-18 13.440 68,085 -9,500 0.09% 915,039
2013-12-19 2013-12-17 13.642 77,585 +791 0.10% 1,058,396
2013-12-18 2013-12-16 14.955 76,794 -3,166 0.10% 1,148,486
2013-12-16 2013-12-12 15.663 79,960 -4,750 0.10% 1,252,394
2013-12-13 2013-12-11 13.793 84,710 +4,750 0.11% 1,168,433
2013-12-10 2013-12-06 17.280 79,960 -3,959 0.10% 1,381,674
2013-12-09 2013-12-05 16.219 83,919 +3,167 0.11% 1,361,043
2013-12-05 2013-12-03 13.137 80,752 -1,583 0.10% 1,060,799
2013-12-04 2013-12-02 12.783 82,335 -6,334 0.10% 1,052,475
2013-12-03 2013-11-29 12.530 88,669 +13,459 0.11% 1,111,041
2013-12-02 2013-11-28 12.765 75,210 +9,500 0.09% 960,078
2013-11-29 2013-11-27 12.765 65,710 +11,093 0.08% 838,807
2013-11-28 2013-11-26 12.048 54,617 -4,681 0.07% 658,002
2013-11-27 2013-11-25 11.689 59,298 +4,681 0.08% 693,117
2013-11-26 2013-11-22 12.458 54,617 +4,682 0.07% 680,402
2013-11-25 2013-11-21 10.817 49,935 -3,121 0.06% 540,156
2013-11-21 2013-11-19 10.202 53,056 -3,902 0.07% 541,276
2013-11-20 2013-11-18 10.202 56,958 +17,166 0.07% 581,084
2013-11-19 2013-11-15 8.305 39,792 -1,561 0.05% 330,478
2013-11-18 2013-11-14 8.100 41,353 +7,022 0.05% 334,962
2013-11-15 2013-11-13 7.946 34,331 +5,462 0.04% 272,803
2013-11-14 2013-11-12 7.844 28,869 +7,803 0.04% 226,441
2013-11-13 2013-11-11 7.690 21,066 -3,902 0.03% 161,996
2013-11-12 2013-11-08 7.177 24,968 -14,044 0.03% 179,202
2013-11-08 2013-11-06 6.972 39,012 -1,561 0.05% 272,000
2013-10-31 2013-10-29 6.870 40,573 -780 0.05% 278,723
2013-10-29 2013-10-25 7.177 41,353 -3,121 0.05% 296,802
2013-10-28 2013-10-24 7.280 44,474 +2,341 0.06% 323,762
2013-10-25 2013-10-23 7.075 42,133 +780 0.05% 298,080
2013-10-22 2013-10-18 7.177 41,353 +9,363 0.05% 296,802
2013-10-21 2013-10-17 7.229 31,990 -780 0.04% 231,241
2013-10-18 2013-10-16 7.023 32,770 -7,803 0.04% 230,159
2013-10-17 2013-10-15 6.972 40,573 +5,462 0.05% 282,883
2013-10-16 2013-10-11 6.767 35,111 +3,121 0.05% 237,601
2013-10-15 2013-10-10 6.665 31,990 -14,824 0.04% 213,201
2013-10-11 2013-10-09 6.613 46,814 -13,265 0.06% 309,597
2013-10-10 2013-10-08 6.306 60,079 -780 0.08% 378,843
2013-10-07 2013-10-03 6.254 60,859 -780 0.08% 380,641
2013-10-03 2013-09-30 6.152 61,639 -3,901 0.08% 379,200
2013-10-02 2013-09-27 6.306 65,540 +780 0.08% 413,279
2013-09-30 2013-09-26 6.306 64,760 +780 0.08% 408,360
2013-09-27 2013-09-25 6.306 63,980 +3,121 0.08% 403,442
2013-09-26 2013-09-24 6.152 60,859 -1,560 0.08% 374,401
2013-09-25 2013-09-23 5.998 62,419 +10,143 0.08% 374,398
2013-09-24 2013-09-19 6.254 52,276 -13,264 0.07% 326,959
2013-09-23 2013-09-18 6.152 65,540 -22,627 0.08% 403,199
2013-09-19 2013-09-17 6.357 88,167 +42,133 0.11% 560,479
2013-09-17 2013-09-13 5.332 46,034 -780 0.06% 245,439
2013-09-16 2013-09-12 5.332 46,814 -2,341 0.06% 249,598
2013-09-12 2013-09-10 5.229 49,155 -780 0.06% 257,039
2013-09-10 2013-09-06 5.332 49,935 +7,022 0.06% 266,238
2013-09-09 2013-09-05 5.075 42,913 -5,462 0.05% 217,799
2013-09-04 2013-09-02 4.768 48,375 -1,560 0.06% 230,640
2013-09-03 2013-08-30 4.819 49,935 -6,242 0.06% 240,638
2013-09-02 2013-08-29 4.614 56,177 -14,045 0.07% 259,198
2013-08-30 2013-08-28 4.511 70,222 -3,121 0.09% 316,802
2013-08-29 2013-08-27 4.716 73,343 -780 0.09% 345,922
2013-08-28 2013-08-26 4.973 74,123 -7,802 0.10% 368,601
2013-08-27 2013-08-23 5.127 81,925 +9,363 0.10% 419,999
2013-08-26 2013-08-22 5.229 72,562 -12,484 0.09% 379,438
2013-08-23 2013-08-21 5.127 85,046 +3,901 0.11% 435,999
2013-08-22 2013-08-20 5.229 81,145 -16,385 0.10% 424,320
2013-08-21 2013-08-19 5.485 97,530 -12,484 0.12% 535,000
2013-08-20 2013-08-16 5.537 110,014 +13,264 0.14% 609,120
2013-08-19 2013-08-15 5.639 96,750 -14,824 0.12% 545,601
2013-08-16 2013-08-13 5.639 111,574 -29,650 0.14% 629,198
2013-08-15 2013-08-12 5.588 141,224 -17,165 0.18% 789,162
2013-08-13 2013-08-09 5.639 158,389 0.20% 893,201

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