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: GOLDRIDE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 0 +0
2025-10-13 2025-10-09 26.600 0 +0
2025-10-10 2025-10-08 26.240 0 +0
2025-10-09 2025-10-06 26.340 0 +0
2025-10-08 2025-10-03 26.380 0 +0
2025-10-06 2025-10-02 26.480 0 +0
2025-10-03 2025-09-30 26.380 0 +0
2025-10-02 2025-09-29 26.560 0 +0
2025-09-30 2025-09-26 26.340 0 +0
2025-09-29 2025-09-25 26.360 0 +0
2025-09-26 2025-09-24 26.520 0 +0
2025-09-25 2025-09-23 26.400 0 +0
2025-09-24 2025-09-22 26.500 0 +0
2025-09-23 2025-09-19 26.740 0 +0
2025-09-22 2025-09-18 26.620 0 +0
2025-09-19 2025-09-17 26.740 0 +0
2025-09-18 2025-09-16 26.740 0 +0
2025-09-17 2025-09-15 26.740 0 +0
2025-09-16 2025-09-12 26.520 0 +0
2025-09-15 2025-09-11 26.660 0 +0
2025-09-12 2025-09-10 26.660 0 +0
2025-09-11 2025-09-09 26.400 0 +0
2025-09-10 2025-09-08 26.380 0 +0
2025-09-09 2025-09-05 26.400 0 +0
2025-09-08 2025-09-04 26.140 0 +0
2025-09-05 2025-09-03 26.120 0 +0
2025-09-04 2025-09-02 26.280 0 +0
2025-09-03 2025-09-01 26.360 0 +0
2025-09-02 2025-08-29 26.360 0 +0
2025-09-01 2025-08-28 26.640 0 +0
2025-08-29 2025-08-27 26.720 0 +0
2025-08-28 2025-08-26 27.807 0 +0
2025-08-27 2025-08-25 27.847 0 +0
2025-08-26 2025-08-22 27.766 0 +0
2025-08-25 2025-08-21 27.685 0 +0
2025-08-22 2025-08-20 27.725 0 +0
2025-08-21 2025-08-19 27.746 0 +0
2025-08-20 2025-08-18 27.725 0 +0
2025-08-19 2025-08-15 27.867 0 +0
2025-08-18 2025-08-14 28.781 0 +0
2025-08-15 2025-08-13 28.721 0 +0
2025-08-14 2025-08-12 28.578 0 +0
2025-08-13 2025-08-11 28.416 0 +0
2025-08-12 2025-08-08 28.538 0 +0
2025-08-11 2025-08-07 28.842 0 +0
2025-08-08 2025-08-06 28.274 0 +0
2025-08-07 2025-08-05 28.599 0 +0
2025-08-06 2025-08-04 28.558 0 +0
2025-08-05 2025-08-01 28.639 0 +0
2025-08-04 2025-07-31 28.690 0 +0
2025-08-01 2025-07-30 29.096 0 +0
2025-07-31 2025-07-29 28.639 0 +0
2025-07-30 2025-07-28 28.487 0 +0
2025-07-29 2025-07-25 28.385 0 +0
2025-07-28 2025-07-24 28.741 0 +0
2025-07-25 2025-07-23 28.639 0 +0
2025-07-24 2025-07-22 28.385 0 +0
2025-07-23 2025-07-21 28.233 0 +0
2025-07-22 2025-07-18 27.878 0 +0
2025-07-21 2025-07-17 27.878 0 +0
2025-07-18 2025-07-16 27.928 0 +0
2025-07-17 2025-07-15 28.132 0 +0
2025-07-16 2025-07-14 27.878 0 +0
2025-07-15 2025-07-11 27.878 0 +0
2025-07-14 2025-07-10 27.878 0 +0
2025-07-11 2025-07-09 28.030 0 +0
2025-07-10 2025-07-08 28.842 0 +0
2025-07-09 2025-07-07 28.944 0 +0
2025-07-08 2025-07-04 28.995 0 +0
2025-07-07 2025-07-03 29.046 0 +0
2025-07-04 2025-07-02 29.147 0 +0
2025-07-03 2025-06-30 28.639 0 +0
2025-07-02 2025-06-27 28.589 0 +0
2025-06-30 2025-06-26 28.385 0 +0
2025-06-27 2025-06-25 28.385 0 +0
2025-06-26 2025-06-24 28.182 0 +0
2025-06-25 2025-06-23 28.081 0 +0
2025-06-24 2025-06-20 27.573 0 +0
2025-06-23 2025-06-19 27.573 0 +0
2025-06-20 2025-06-18 27.979 0 +0
2025-06-19 2025-06-17 28.182 0 +0
2025-06-18 2025-06-16 28.436 0 +0
2025-06-17 2025-06-13 28.436 0 +0
2025-06-16 2025-06-12 28.284 0 +0
2025-06-13 2025-06-11 28.284 0 +0
2025-06-12 2025-06-10 28.284 0 +0
2025-06-11 2025-06-09 28.030 0 +0
2025-06-10 2025-06-06 28.030 0 +0
2025-06-09 2025-06-05 27.878 0 +0
2025-06-06 2025-06-04 27.725 0 +0
2025-06-05 2025-06-03 27.827 0 +0
2025-06-04 2025-06-02 27.878 0 +0
2025-06-03 2025-05-30 27.827 0 +0
2025-06-02 2025-05-29 27.878 0 +0
2025-05-30 2025-05-28 27.471 0 +0
2025-05-29 2025-05-27 27.370 0 +0
2025-05-28 2025-05-26 27.116 0 +0
2025-05-27 2025-05-23 26.811 0 +0
2025-05-26 2025-05-22 29.116 0 +0
2025-05-23 2025-05-21 29.326 0 +0
2025-05-22 2025-05-20 29.274 0 +0
2025-05-21 2025-05-19 29.169 0 +0
2025-05-20 2025-05-16 29.116 0 +0
2025-05-19 2025-05-15 29.064 0 +0
2025-05-16 2025-05-14 29.274 0 +0
2025-05-15 2025-05-13 28.906 0 +0
2025-05-14 2025-05-12 29.011 0 +0
2025-05-13 2025-05-09 28.277 0 +0
2025-05-12 2025-05-08 28.224 0 +0
2025-05-09 2025-05-07 28.329 0 +0
2025-05-08 2025-05-06 28.801 0 +0
2025-05-07 2025-05-02 28.329 0 +0
2025-05-06 2025-04-30 28.119 0 +0
2025-05-02 2025-04-29 27.595 0 +0
2025-04-30 2025-04-28 27.752 0 +0
2025-04-29 2025-04-25 27.700 0 +0
2025-04-28 2025-04-24 27.595 0 +0
2025-04-25 2025-04-23 27.857 0 +0
2025-04-24 2025-04-22 27.542 0 +0
2025-04-23 2025-04-17 27.123 0 +0
2025-04-22 2025-04-16 26.913 0 +0
2025-04-17 2025-04-15 26.493 0 +0
2025-04-16 2025-04-14 26.703 0 +0
2025-04-15 2025-04-11 26.073 0 +0
2025-04-14 2025-04-10 25.759 0 +0
2025-04-11 2025-04-09 25.286 0 +0
2025-04-10 2025-04-08 25.601 0 +0
2025-04-09 2025-04-07 26.388 0 +0
2025-04-08 2025-04-03 26.965 0 +0
2025-04-07 2025-04-02 27.280 0 +0
2025-04-03 2025-04-01 26.913 0 +0
2025-04-02 2025-03-31 26.703 0 +0
2025-04-01 2025-03-28 27.385 0 +0
2025-03-31 2025-03-27 27.280 0 +0
2025-03-28 2025-03-26 27.385 0 +0
2025-03-27 2025-03-25 27.490 0 +0
2025-03-26 2025-03-24 27.437 0 +0
2025-03-25 2025-03-21 27.595 0 +0
2025-03-24 2025-03-20 27.962 0 +0
2025-03-21 2025-03-19 28.067 0 +0
2025-03-20 2025-03-18 28.172 0 +0
2025-03-19 2025-03-17 27.752 0 +0
2025-03-18 2025-03-14 27.595 0 +0
2025-03-17 2025-03-13 27.647 0 +0
2025-03-14 2025-03-12 27.647 0 +0
2025-03-13 2025-03-11 28.119 0 +0
2025-03-12 2025-03-10 27.910 0 +0
2025-03-11 2025-03-07 27.700 0 +0
2025-03-10 2025-03-06 27.542 0 +0
2025-03-07 2025-03-05 27.595 0 +0
2025-03-06 2025-03-04 27.018 0 +0
2025-03-05 2025-03-03 27.070 0 +0
2025-03-04 2025-02-28 26.650 0 +0
2025-03-03 2025-02-27 27.228 0 +0
2025-02-28 2025-02-26 27.018 0 +0
2025-02-27 2025-02-25 26.913 0 +0
2025-02-26 2025-02-24 26.808 0 +0
2025-02-25 2025-02-21 26.336 0 +0
2025-02-24 2025-02-20 26.178 0 +0
2025-02-21 2025-02-19 26.178 0 +0
2025-02-20 2025-02-18 26.178 0 +0
2025-02-19 2025-02-17 26.336 0 +0
2025-02-18 2025-02-14 26.283 0 +0
2025-02-17 2025-02-13 25.916 0 +0
2025-02-14 2025-02-12 25.916 0 +0
2025-02-13 2025-02-11 25.496 0 +0
2025-02-12 2025-02-10 25.811 0 +0
2025-02-11 2025-02-07 25.496 0 +0
2025-02-10 2025-02-06 25.654 0 +0
2025-02-07 2025-02-05 25.549 0 +0
2025-02-06 2025-02-04 25.864 0 +0
2025-02-05 2025-02-03 25.654 0 +0
2025-02-04 2025-01-28 25.549 0 +0
2025-02-03 2025-01-24 25.339 0 +0
2025-01-27 2025-01-23 25.129 0 +0
2025-01-24 2025-01-22 25.182 0 +0
2025-01-23 2025-01-21 25.339 0 +0
2025-01-22 2025-01-20 25.391 0 +0
2025-01-21 2025-01-17 25.496 0 +0
2025-01-20 2025-01-16 25.339 0 +0
2025-01-17 2025-01-15 25.129 0 +0
2025-01-16 2025-01-14 25.391 0 +0
2025-01-15 2025-01-13 25.339 0 +0
2025-01-14 2025-01-10 26.441 0 +0
2025-01-13 2025-01-09 26.493 0 +0
2025-01-10 2025-01-08 26.546 0 +0
2025-01-09 2025-01-07 27.018 0 +0
2025-01-08 2025-01-06 27.332 0 +0
2025-01-07 2025-01-03 27.752 0 +0
2025-01-06 2025-01-02 27.857 0 +0
2025-01-03 2024-12-31 28.434 0 +0
2025-01-02 2024-12-27 28.539 0 +0
2024-12-30 2024-12-24 28.539 0 +0
2024-12-27 2024-12-20 27.910 0 +0
2024-12-23 2024-12-19 28.014 0 +0
2024-12-20 2024-12-18 28.801 0 +0
2024-12-19 2024-12-17 28.434 0 +0
2024-12-18 2024-12-16 28.959 0 +0
2024-12-17 2024-12-13 29.064 0 +0
2024-12-16 2024-12-12 29.483 0 +0
2024-12-13 2024-12-11 29.431 0 +0
2024-12-12 2024-12-10 29.326 0 +0
2024-12-11 2024-12-09 29.169 0 +0
2024-12-10 2024-12-06 28.906 0 +0
2024-12-09 2024-12-05 28.644 0 +0
2024-12-06 2024-12-04 28.854 0 +0
2024-12-05 2024-12-03 28.906 0 +0
2024-12-04 2024-12-02 28.696 0 +0
2024-12-03 2024-11-29 28.592 0 +0
2024-12-02 2024-11-28 28.329 0 +0
2024-11-29 2024-11-27 28.539 0 +0
2024-11-28 2024-11-26 28.329 0 +0
2024-11-27 2024-11-25 28.067 0 +0
2024-11-26 2024-11-22 28.487 0 +0
2024-11-25 2024-11-21 28.854 0 +0
2024-11-22 2024-11-20 28.644 0 +0
2024-11-21 2024-11-19 28.644 0 +0
2024-11-20 2024-11-18 28.854 0 +0
2024-11-19 2024-11-15 28.592 0 +0
2024-11-18 2024-11-14 28.749 0 +0
2024-11-15 2024-11-13 29.221 0 +0
2024-11-14 2024-11-12 29.431 0 +0
2024-11-13 2024-11-11 29.588 0 +0
2024-11-12 2024-11-08 29.588 0 +0
2024-11-11 2024-11-07 29.851 0 +0
2024-11-08 2024-11-06 29.851 0 +0
2024-11-07 2024-11-05 30.270 0 +0
2024-11-06 2024-11-04 30.008 0 +0
2024-11-05 2024-11-01 29.746 0 +0
2024-11-04 2024-10-31 29.693 0 +0
2024-11-01 2024-10-30 29.798 0 +0
2024-10-31 2024-10-29 30.113 0 +0
2024-10-30 2024-10-28 30.060 0 +0
2024-10-29 2024-10-25 29.903 0 +0
2024-10-28 2024-10-24 29.903 0 +0
2024-10-25 2024-10-23 30.270 0 +0
2024-10-24 2024-10-22 30.218 0 +0
2024-10-23 2024-10-21 30.375 0 +0
2024-10-22 2024-10-18 30.480 0 +0
2024-10-21 2024-10-17 29.956 0 +0
2024-10-18 2024-10-16 30.428 0 +0
2024-10-17 2024-10-15 31.162 0 +0
2024-10-16 2024-10-14 31.529 0 +0
2024-10-15 2024-10-10 30.900 0 +0
2024-10-14 2024-10-09 30.218 0 +0
2024-10-10 2024-10-08 30.323 0 +0
2024-10-09 2024-10-07 31.949 0 +0
2024-10-08 2024-10-04 31.529 0 +0
2024-10-07 2024-10-03 31.267 0 +0
2024-10-04 2024-10-02 31.949 0 +0
2024-10-03 2024-09-30 30.795 0 +0
2024-10-02 2024-09-27 31.320 0 +0
2024-09-30 2024-09-26 30.165 0 +0
2024-09-27 2024-09-25 29.746 0 +0
2024-09-26 2024-09-24 29.274 0 +0
2024-09-25 2024-09-23 28.801 0 +0
2024-09-24 2024-09-20 29.221 0 +0
2024-09-23 2024-09-19 29.221 0 +0
2024-09-20 2024-09-17 28.696 0 +0
2024-09-19 2024-09-16 28.277 0 +0
2024-09-17 2024-09-13 28.067 0 +0
2024-09-16 2024-09-12 27.857 0 +0
2024-09-13 2024-09-11 27.910 0 +0
2024-09-12 2024-09-10 27.700 0 +0
2024-09-11 2024-09-09 27.752 0 +0
2024-09-10 2024-09-05 28.067 0 +0
2024-09-09 2024-09-04 27.910 0 +0
2024-09-05 2024-09-03 28.172 0 +0
2024-09-04 2024-09-02 28.172 0 +0
2024-09-03 2024-08-30 28.906 0 +0
2024-09-02 2024-08-29 29.116 0 +0
2024-08-30 2024-08-28 28.749 0 +0
2024-08-29 2024-08-27 29.931 0 +0
2024-08-28 2024-08-26 30.090 0 +0
2024-08-27 2024-08-23 29.505 0 +0
2024-08-26 2024-08-22 29.558 0 +0
2024-08-23 2024-08-21 29.611 0 +0
2024-08-22 2024-08-20 28.972 0 +0
2024-08-21 2024-08-19 29.238 0 +0
2024-08-20 2024-08-16 29.238 0 +0
2024-08-19 2024-08-15 27.800 0 +0
2024-08-16 2024-08-14 27.960 0 +0
2024-08-15 2024-08-13 27.694 0 +0
2024-08-14 2024-08-12 27.587 0 +0
2024-08-13 2024-08-09 27.534 0 +0
2024-08-12 2024-08-08 27.374 0 +0
2024-08-09 2024-08-07 27.534 0 +0
2024-08-08 2024-08-06 27.161 0 +0
2024-08-07 2024-08-05 27.428 0 +0
2024-08-06 2024-08-02 26.842 0 +0
2024-08-05 2024-08-01 27.215 0 +0
2024-08-02 2024-07-31 26.948 0 +0
2024-08-01 2024-07-30 26.682 0 +0
2024-07-31 2024-07-29 26.895 0 +0
2024-07-30 2024-07-26 26.789 0 +0
2024-07-29 2024-07-25 27.161 0 +0
2024-07-26 2024-07-24 27.268 0 +0
2024-07-25 2024-07-23 26.948 0 +0
2024-07-24 2024-07-22 27.108 0 +0
2024-07-23 2024-07-19 26.629 0 +0
2024-07-22 2024-07-18 26.895 0 +0
2024-07-19 2024-07-17 26.469 0 +0
2024-07-18 2024-07-16 26.309 0 +0
2024-07-17 2024-07-15 26.575 0 +0
2024-07-16 2024-07-12 27.587 0 +0
2024-07-15 2024-07-11 26.735 0 +0
2024-07-12 2024-07-10 26.203 0 +0
2024-07-11 2024-07-09 26.362 0 +0
2024-07-10 2024-07-08 26.256 0 +0
2024-07-09 2024-07-05 26.416 0 +0
2024-07-08 2024-07-04 26.682 0 +0
2024-07-05 2024-07-03 26.469 0 +0
2024-07-04 2024-07-02 26.309 0 +0
2024-07-03 2024-06-28 26.256 0 +0
2024-07-02 2024-06-27 25.936 0 +0
2024-06-28 2024-06-26 26.256 0 +0
2024-06-27 2024-06-25 26.043 0 +0
2024-06-26 2024-06-24 26.096 0 +0
2024-06-25 2024-06-21 26.096 0 +0
2024-06-24 2024-06-20 26.629 0 +0
2024-06-21 2024-06-19 26.789 0 +0
2024-06-20 2024-06-18 26.416 0 +0
2024-06-19 2024-06-17 26.309 0 +0
2024-06-18 2024-06-14 26.522 0 +0
2024-06-17 2024-06-13 26.682 0 +0
2024-06-14 2024-06-12 26.522 0 +0
2024-06-13 2024-06-11 26.629 0 +0
2024-06-12 2024-06-07 27.587 0 +0
2024-06-11 2024-06-06 27.854 0 +0
2024-06-07 2024-06-05 27.747 0 +0
2024-06-06 2024-06-04 28.013 0 +0
2024-06-05 2024-06-03 27.960 0 +0
2024-06-04 2024-05-31 28.226 0 +0
2024-06-03 2024-05-30 27.587 0 +0
2024-05-31 2024-05-29 28.120 0 +0
2024-05-30 2024-05-28 28.333 0 +0
2024-05-29 2024-05-27 28.812 0 +0
2024-05-28 2024-05-24 28.173 0 +0
2024-05-27 2024-05-23 31.335 0 +0
2024-05-24 2024-05-22 31.775 0 +0
2024-05-23 2024-05-21 31.555 0 +0
2024-05-22 2024-05-20 32.545 0 +0
2024-05-21 2024-05-17 31.995 0 +0
2024-05-20 2024-05-16 31.940 0 +0
2024-05-17 2024-05-14 31.390 0 +0
2024-05-16 2024-05-13 31.445 0 +0
2024-05-14 2024-05-10 30.621 0 +0
2024-05-13 2024-05-09 29.961 0 +0
2024-05-10 2024-05-08 29.246 0 +0
2024-05-09 2024-05-07 29.851 0 +0
2024-05-08 2024-05-06 29.686 0 +0
2024-05-07 2024-05-03 29.191 0 +0
2024-05-06 2024-05-02 28.697 0 +0
2024-05-03 2024-04-30 28.422 0 +0
2024-05-02 2024-04-29 28.587 0 +0
2024-04-30 2024-04-26 27.652 0 +0
2024-04-29 2024-04-25 27.487 0 +0
2024-04-26 2024-04-24 27.267 0 +0
2024-04-25 2024-04-23 26.717 0 +0
2024-04-24 2024-04-22 26.443 0 +0
2024-04-23 2024-04-19 25.783 0 +0
2024-04-22 2024-04-18 25.948 0 +0
2024-04-19 2024-04-17 26.058 0 +0
2024-04-18 2024-04-16 26.553 0 +0
2024-04-17 2024-04-15 27.212 0 +0
2024-04-16 2024-04-12 27.487 0 +0
2024-04-15 2024-04-11 28.257 0 +0
2024-04-12 2024-04-10 28.532 0 +0
2024-04-11 2024-04-09 28.257 0 +0
2024-04-10 2024-04-08 27.927 0 +0
2024-04-09 2024-04-05 27.762 0 +0
2024-04-08 2024-04-03 28.092 0 +0
2024-04-05 2024-04-02 28.587 0 +0
2024-04-03 2024-03-28 28.367 0 +0
2024-04-02 2024-03-27 28.752 0 +0
2024-03-28 2024-03-26 28.752 0 +0
2024-03-27 2024-03-25 28.147 0 +0
2024-03-26 2024-03-22 27.982 0 +0
2024-03-25 2024-03-21 28.477 0 +0
2024-03-22 2024-03-20 28.147 0 +0
2024-03-21 2024-03-19 27.872 0 +0
2024-03-20 2024-03-18 28.257 0 +0
2024-03-19 2024-03-15 27.927 0 +0
2024-03-18 2024-03-14 28.257 0 +0
2024-03-15 2024-03-13 28.532 0 +0
2024-03-14 2024-03-12 28.971 0 +0
2024-03-13 2024-03-11 28.367 0 +0
2024-03-12 2024-03-08 27.707 0 +0
2024-03-11 2024-03-07 27.542 0 +0
2024-03-08 2024-03-06 27.597 0 +0
2024-03-07 2024-03-05 27.157 0 +0
2024-03-06 2024-03-04 27.817 0 +0
2024-03-05 2024-03-01 28.257 0 +0
2024-03-04 2024-02-29 28.587 0 +0
2024-03-01 2024-02-28 29.301 0 +0
2024-02-29 2024-02-27 29.246 0 +0
2024-02-28 2024-02-26 29.026 0 +0
2024-02-27 2024-02-23 28.971 0 +0
2024-02-26 2024-02-22 29.686 0 +0
2024-02-23 2024-02-21 29.191 0 +0
2024-02-22 2024-02-20 28.477 0 +0
2024-02-21 2024-02-19 27.707 0 +0
2024-02-20 2024-02-16 27.927 0 +0
2024-02-19 2024-02-15 27.377 0 +0
2024-02-16 2024-02-14 27.652 0 +0
2024-02-15 2024-02-09 28.092 0 +0
2024-02-14 2024-02-07 28.861 0 +0
2024-02-08 2024-02-06 28.752 0 +0
2024-02-07 2024-02-05 28.312 0 +0
2024-02-06 2024-02-02 28.147 0 +0
2024-02-05 2024-02-01 27.762 0 +0
2024-02-02 2024-01-31 27.927 0 +0
2024-02-01 2024-01-30 28.147 0 +0
2024-01-31 2024-01-29 28.971 0 +0
2024-01-30 2024-01-26 28.477 0 +0
2024-01-29 2024-01-25 28.807 0 +0
2024-01-26 2024-01-24 29.191 0 +0
2024-01-25 2024-01-23 28.587 0 +0
2024-01-24 2024-01-22 28.147 0 +0
2024-01-23 2024-01-19 28.422 0 +0
2024-01-22 2024-01-18 28.422 0 +0
2024-01-19 2024-01-17 28.477 0 +0
2024-01-18 2024-01-16 29.796 0 +0
2024-01-17 2024-01-15 30.401 0 +0
2024-01-16 2024-01-12 30.511 0 +0
2024-01-15 2024-01-11 30.511 0 +0
2024-01-12 2024-01-10 30.236 0 +0
2024-01-11 2024-01-09 30.566 0 +0
2024-01-10 2024-01-08 30.731 0 +0
2024-01-09 2024-01-05 30.896 0 +0
2024-01-08 2024-01-04 31.060 0 +0
2024-01-05 2024-01-03 31.445 0 +0
2024-01-04 2024-01-02 32.820 0 +0
2024-01-03 2023-12-29 33.314 0 +0
2024-01-02 2023-12-28 33.149 0 +0
2023-12-29 2023-12-27 32.765 0 +0
2023-12-28 2023-12-22 32.600 0 +0
2023-12-27 2023-12-21 32.325 0 +0
2023-12-22 2023-12-20 32.270 0 +0
2023-12-21 2023-12-19 32.215 0 +0
2023-12-20 2023-12-18 31.940 0 +0
2023-12-19 2023-12-15 32.765 0 +0
2023-12-18 2023-12-14 31.720 0 +0
2023-12-15 2023-12-13 31.335 0 +0
2023-12-14 2023-12-12 31.280 0 +0
2023-12-13 2023-12-11 30.841 0 +0
2023-12-12 2023-12-08 30.676 0 +0
2023-12-11 2023-12-07 30.676 0 +0
2023-12-08 2023-12-06 30.950 0 +0
2023-12-07 2023-12-05 30.236 0 +0
2023-12-06 2023-12-04 30.676 0 +0
2023-12-05 2023-12-01 30.731 0 +0
2023-12-04 2023-11-30 30.786 0 +0
2023-12-01 2023-11-29 30.896 0 +0
2023-11-30 2023-11-28 31.885 0 +0
2023-11-29 2023-11-27 32.270 0 +0
2023-11-28 2023-11-24 32.600 0 +0
2023-11-27 2023-11-23 32.875 0 +0
2023-11-24 2023-11-22 32.765 0 +0
2023-11-23 2023-11-21 32.600 0 +0
2023-11-22 2023-11-20 32.985 0 +0
2023-11-21 2023-11-17 32.545 0 +0
2023-11-20 2023-11-16 33.094 0 +0
2023-11-17 2023-11-15 33.479 0 +0
2023-11-16 2023-11-14 32.270 0 +0
2023-11-15 2023-11-13 32.105 0 +0
2023-11-14 2023-11-10 31.500 0 +0
2023-11-13 2023-11-09 31.995 0 +0
2023-11-10 2023-11-08 32.380 0 +0
2023-11-09 2023-11-07 32.435 0 +0
2023-11-08 2023-11-06 33.314 0 +0
2023-11-07 2023-11-03 33.424 0 +0
2023-11-06 2023-11-02 33.094 0 +0
2023-11-03 2023-11-01 32.380 0 +0
2023-11-02 2023-10-31 32.160 0 +0
2023-11-01 2023-10-30 32.710 0 +0
2023-10-31 2023-10-27 32.490 0 +0
2023-10-30 2023-10-26 31.335 0 +0
2023-10-27 2023-10-25 32.765 0 +0
2023-10-26 2023-10-24 32.820 0 +0
2023-10-25 2023-10-20 33.094 0 +0
2023-10-24 2023-10-19 32.930 0 +0
2023-10-20 2023-10-18 33.699 0 +0
2023-10-19 2023-10-17 33.754 0 +0
2023-10-18 2023-10-16 33.589 0 +0
2023-10-17 2023-10-13 33.644 0 +0
2023-10-16 2023-10-12 34.579 0 +0
2023-10-13 2023-10-11 34.194 0 +0
2023-10-12 2023-10-10 33.589 0 +0
2023-10-11 2023-10-09 33.314 0 +0
2023-10-10 2023-10-06 33.644 0 +0
2023-10-09 2023-10-05 33.259 0 +0
2023-10-06 2023-10-04 32.930 0 +0
2023-10-05 2023-10-03 33.149 0 +0
2023-10-04 2023-09-29 34.084 0 +0
2023-10-03 2023-09-28 33.204 0 +0
2023-09-29 2023-09-27 33.479 0 +0
2023-09-28 2023-09-26 33.204 0 +0
2023-09-27 2023-09-25 33.314 0 +0
2023-09-26 2023-09-22 33.644 0 +0
2023-09-25 2023-09-21 33.479 0 +0
2023-09-22 2023-09-20 33.919 0 +0
2023-09-21 2023-09-19 34.139 0 +0
2023-09-20 2023-09-18 33.754 0 +0
2023-09-19 2023-09-15 34.084 0 +0
2023-09-18 2023-09-14 33.919 0 +0
2023-09-15 2023-09-13 34.359 0 +0
2023-09-14 2023-09-12 34.249 0 +0
2023-09-13 2023-09-11 34.139 0 +0
2023-09-12 2023-09-07 35.238 0 +0
2023-09-11 2023-09-06 35.458 0 +0
2023-09-07 2023-09-05 35.293 0 +0
2023-09-06 2023-09-04 36.393 0 +0
2023-09-05 2023-08-31 36.008 0 +0
2023-09-04 2023-08-30 36.008 0 +0
2023-08-31 2023-08-29 36.008 0 +0
2023-08-30 2023-08-28 35.184 0 +0
2023-08-29 2023-08-25 35.074 0 +0
2023-08-28 2023-08-24 35.293 0 +0
2023-08-25 2023-08-23 35.184 0 +0
2023-08-24 2023-08-22 36.256 0 +0
2023-08-23 2023-08-21 35.811 0 +0
2023-08-22 2023-08-18 36.646 0 +0
2023-08-21 2023-08-17 37.147 0 +0
2023-08-18 2023-08-16 37.593 0 +0
2023-08-17 2023-08-15 37.983 0 +0
2023-08-16 2023-08-14 38.428 0 +0
2023-08-15 2023-08-11 38.985 0 +0
2023-08-14 2023-08-10 39.263 0 +0
2023-08-11 2023-08-09 39.152 0 +0
2023-08-10 2023-08-08 38.707 0 +0
2023-08-09 2023-08-07 39.096 0 +0
2023-08-08 2023-08-04 38.762 0 +0
2023-08-07 2023-08-03 39.208 0 +0
2023-08-04 2023-08-02 39.319 0 +0
2023-08-03 2023-08-01 39.987 0 +0
2023-08-02 2023-07-31 39.932 0 +0
2023-08-01 2023-07-28 40.322 0 +0
2023-07-31 2023-07-27 40.210 0 +0
2023-07-28 2023-07-26 39.709 0 +0
2023-07-27 2023-07-25 39.542 0 +0
2023-07-26 2023-07-24 39.152 0 +0
2023-07-25 2023-07-21 39.765 0 +0
2023-07-24 2023-07-20 39.208 0 +0
2023-07-21 2023-07-19 38.929 0 +0
2023-07-20 2023-07-18 38.929 0 +0
2023-07-19 2023-07-14 39.765 0 +0
2023-07-18 2023-07-13 39.653 0 +0
2023-07-14 2023-07-12 38.985 0 +0
2023-07-13 2023-07-11 38.929 0 +0
2023-07-12 2023-07-10 38.484 0 +0
2023-07-11 2023-07-07 38.985 0 +0
2023-07-10 2023-07-06 39.319 0 +0
2023-07-07 2023-07-05 39.820 0 +0
2023-07-06 2023-07-04 40.210 0 +0
2023-07-05 2023-07-03 40.266 0 +0
2023-07-04 2023-06-30 40.099 0 +0
2023-07-03 2023-06-29 40.322 0 +0
2023-06-30 2023-06-28 40.711 0 +0
2023-06-29 2023-06-27 40.322 0 +0
2023-06-28 2023-06-26 40.155 0 +0
2023-06-27 2023-06-23 40.322 0 +0
2023-06-26 2023-06-21 40.377 0 +0
2023-06-23 2023-06-20 40.990 0 +0
2023-06-21 2023-06-19 41.324 0 +0
2023-06-20 2023-06-16 40.823 0 +0
2023-06-19 2023-06-15 40.990 0 +0
2023-06-16 2023-06-14 40.990 0 +0
2023-06-15 2023-06-13 41.435 0 +0
2023-06-14 2023-06-12 41.491 0 +0
2023-06-13 2023-06-09 41.268 0 +0
2023-06-12 2023-06-08 41.213 0 +0
2023-06-09 2023-06-07 41.046 0 +0
2023-06-08 2023-06-06 40.823 0 +0
2023-06-07 2023-06-05 41.213 0 +0
2023-06-06 2023-06-02 40.656 0 +0
2023-06-05 2023-06-01 39.820 0 +0
2023-06-02 2023-05-31 40.155 0 +0
2023-06-01 2023-05-30 40.210 0 +0
2023-05-31 2023-05-29 40.656 0 +0
2023-05-30 2023-05-25 43.509 0 +0
2023-05-29 2023-05-24 43.794 0 +0
2023-05-25 2023-05-23 43.908 0 +0
2023-05-24 2023-05-22 44.250 0 +0
2023-05-23 2023-05-19 43.965 0 +0
2023-05-22 2023-05-18 43.794 0 +0
2023-05-19 2023-05-17 43.794 0 +0
2023-05-18 2023-05-16 44.307 0 +0
2023-05-17 2023-05-15 44.763 0 +0
2023-05-16 2023-05-12 44.136 0 +0
2023-05-15 2023-05-11 45.048 0 +0
2023-05-12 2023-05-10 45.162 0 +0
2023-05-11 2023-05-09 45.219 0 +0
2023-05-10 2023-05-08 45.276 0 +0
2023-05-09 2023-05-05 45.504 0 +0
2023-05-08 2023-05-04 45.162 0 +0
2023-05-05 2023-05-03 45.048 0 +0
2023-05-04 2023-05-02 45.048 0 +0
2023-05-03 2023-04-28 44.649 0 +0
2023-05-02 2023-04-27 44.250 0 +0
2023-04-28 2023-04-26 43.965 0 +0
2023-04-27 2023-04-25 43.509 0 +0
2023-04-26 2023-04-24 43.680 0 +0
2023-04-25 2023-04-21 44.136 0 +0
2023-04-24 2023-04-20 44.079 0 +0
2023-04-21 2023-04-19 44.307 0 +0
2023-04-20 2023-04-18 44.307 0 +0
2023-04-19 2023-04-17 44.649 0 +0
2023-04-18 2023-04-14 44.478 0 +0
2023-04-17 2023-04-13 44.421 0 +0
2023-04-14 2023-04-12 44.250 0 +0
2023-04-13 2023-04-11 44.592 0 +0
2023-04-12 2023-04-06 44.022 0 +0
2023-04-11 2023-04-04 43.737 0 +0
2023-04-06 2023-04-03 43.452 0 +0
2023-04-04 2023-03-31 43.167 0 +0
2023-04-03 2023-03-30 43.281 0 +0
2023-03-31 2023-03-29 43.224 0 +0
2023-03-30 2023-03-28 43.052 0 +0
2023-03-29 2023-03-27 43.109 0 +0
2023-03-28 2023-03-24 43.109 0 +0
2023-03-27 2023-03-23 43.395 0 +0
2023-03-24 2023-03-22 43.509 0 +0
2023-03-23 2023-03-21 43.167 0 +0
2023-03-22 2023-03-20 43.281 0 +0
2023-03-21 2023-03-17 43.794 0 +0
2023-03-20 2023-03-16 43.338 0 +0
2023-03-17 2023-03-15 44.478 0 +0
2023-03-16 2023-03-14 44.592 0 +0
2023-03-15 2023-03-13 45.390 0 +0
2023-03-14 2023-03-10 45.447 0 +0
2023-03-13 2023-03-09 45.961 0 +0
2023-03-10 2023-03-08 45.904 0 +0
2023-03-09 2023-03-07 46.360 0 +0
2023-03-08 2023-03-06 46.702 0 +0
2023-03-07 2023-03-03 46.075 0 +0
2023-03-06 2023-03-02 45.676 0 +0
2023-03-03 2023-03-01 45.676 0 +0
2023-03-02 2023-02-28 45.105 0 +0
2023-03-01 2023-02-27 45.276 0 +0
2023-02-28 2023-02-24 45.504 0 +0
2023-02-27 2023-02-23 45.447 0 +0
2023-02-24 2023-02-22 45.733 0 +0
2023-02-23 2023-02-21 45.847 0 +0
2023-02-22 2023-02-20 45.676 0 +0
2023-02-21 2023-02-17 45.733 0 +0
2023-02-20 2023-02-16 46.018 0 +0
2023-02-17 2023-02-15 45.733 0 +0
2023-02-16 2023-02-14 47.329 0 +0
2023-02-15 2023-02-13 47.329 0 +0
2023-02-14 2023-02-10 47.386 0 +0
2023-02-13 2023-02-09 47.557 0 +0
2023-02-10 2023-02-08 47.671 0 +0
2023-02-09 2023-02-07 47.443 0 +0
2023-02-08 2023-02-06 47.614 0 +0
2023-02-07 2023-02-03 48.185 0 +0
2023-02-06 2023-02-02 48.128 0 +0
2023-02-03 2023-02-01 48.242 0 +0
2023-02-02 2023-01-31 47.785 0 +0
2023-02-01 2023-01-30 48.926 0 +0
2023-01-31 2023-01-27 48.013 0 +0
2023-01-30 2023-01-26 48.299 0 +0
2023-01-27 2023-01-20 48.413 0 +0
2023-01-26 2023-01-19 48.356 0 +0
2023-01-20 2023-01-18 48.128 0 +0
2023-01-19 2023-01-17 47.500 0 +0
2023-01-18 2023-01-16 48.185 0 +0
2023-01-17 2023-01-13 47.557 0 +0
2023-01-16 2023-01-12 47.557 0 +0
2023-01-13 2023-01-11 47.158 0 +0
2023-01-12 2023-01-10 47.443 0 +0
2023-01-11 2023-01-09 47.329 0 +0
2023-01-10 2023-01-06 47.614 0 +0
2023-01-09 2023-01-05 47.443 0 +0
2023-01-06 2023-01-04 47.899 0 +0
2023-01-05 2023-01-03 47.671 0 +0
2023-01-04 2022-12-30 47.158 0 +0
2023-01-03 2022-12-29 46.930 0 +0
2022-12-30 2022-12-28 46.987 0 +0
2022-12-29 2022-12-23 46.645 0 +0
2022-12-28 2022-12-22 46.987 0 +0
2022-12-23 2022-12-21 46.018 0 +0
2022-12-22 2022-12-20 45.733 0 +0
2022-12-21 2022-12-19 45.790 0 +0
2022-12-20 2022-12-16 45.961 0 +0
2022-12-19 2022-12-15 45.561 0 +0
2022-12-16 2022-12-14 45.447 0 +0
2022-12-15 2022-12-13 45.276 0 +0
2022-12-14 2022-12-12 44.079 0 +0
2022-12-13 2022-12-09 44.136 0 +0
2022-12-12 2022-12-08 42.938 0 +0
2022-12-09 2022-12-07 42.311 0 +0
2022-12-08 2022-12-06 42.539 0 +0
2022-12-07 2022-12-05 41.684 0 +0
2022-12-06 2022-12-02 42.368 0 +0
2022-12-05 2022-12-01 42.824 0 +0
2022-12-02 2022-11-30 42.824 0 +0
2022-12-01 2022-11-29 42.482 0 +0
2022-11-30 2022-11-28 42.254 0 +0
2022-11-29 2022-11-25 42.482 0 +0
2022-11-28 2022-11-24 42.881 0 +0
2022-11-25 2022-11-23 43.338 0 +0
2022-11-24 2022-11-22 43.109 0 +0
2022-11-23 2022-11-21 43.052 0 +0
2022-11-22 2022-11-18 42.710 0 +0
2022-11-21 2022-11-17 43.680 0 +0
2022-11-18 2022-11-16 43.224 0 +0
2022-11-17 2022-11-15 42.710 0 +0
2022-11-16 2022-11-14 42.083 0 +0
2022-11-15 2022-11-11 42.083 0 -102
2022-11-10 2022-11-08 41.057 102 -2,507 0.00% 4,188
2022-11-09 2022-11-07 40.943 2,609 -8,769 0.00% 106,819
2022-11-07 2022-11-03 39.346 11,378 -3,092 0.00% 447,678
2022-11-03 2022-11-01 39.802 14,470 -4 0.00% 575,937
2022-11-02 2022-10-31 39.403 14,474 -1,796 0.00% 570,319
2022-10-14 2022-10-12 39.403 16,270 +71 0.00% 641,087
2022-09-30 2022-09-28 40.658 16,199 -877 0.00% 658,611
2022-08-24 2022-08-22 47.704 17,076 +175 0.00% 814,591
2022-07-19 2022-07-15 47.819 16,901 +164 0.00% 808,190
2022-05-27 2022-05-25 51.206 16,737 +392 0.00% 857,040
2022-04-27 2022-04-25 49.672 16,345 -848 0.00% 811,897
2022-03-18 2022-03-16 47.372 17,193 +848 0.00% 814,462
2022-03-16 2022-03-14 48.611 16,345 -424 0.00% 794,540
2022-02-24 2022-02-22 49.672 16,769 +424 0.00% 832,958
2022-02-17 2022-02-15 50.675 16,345 -424 0.00% 828,289
2021-12-29 2021-12-24 48.788 16,769 -16 0.00% 818,119
2021-10-29 2021-10-27 49.613 16,785 +424 0.00% 832,763
2021-10-20 2021-10-18 49.613 16,361 +662 0.00% 811,726
2021-10-19 2021-10-15 49.555 15,699 +30 0.00% 777,956
2021-08-25 2021-08-23 53.807 15,669 +88 0.00% 843,096
2021-07-23 2021-07-21 54.163 15,581 -11 0.00% 843,907
2021-07-20 2021-07-16 52.976 15,592 +134 0.00% 826,004
2021-05-28 2021-05-26 54.421 15,458 +343 0.00% 841,246
2021-05-12 2021-05-10 54.118 15,115 -1,649 0.00% 817,994
2021-04-15 2021-04-13 53.147 16,764 +1,649 0.00% 890,962
2021-04-07 2021-03-31 53.451 15,115 -2,473 0.00% 807,907
2021-02-25 2021-02-23 56.181 17,588 -412 0.00% 988,109
2021-02-17 2021-02-11 54.482 18,000 -8,464 0.00% 980,677
2021-01-29 2021-01-27 53.936 26,464 -3,709 0.00% 1,427,364
2021-01-26 2021-01-22 52.905 30,173 +3,709 0.00% 1,596,292
2021-01-14 2021-01-12 54.118 26,464 -824 0.00% 1,432,180
2020-11-13 2020-11-11 51.085 27,288 -4,121 0.00% 1,393,995
2020-11-11 2020-11-09 48.172 31,409 -412 0.00% 1,513,045
2020-11-03 2020-10-30 46.534 31,821 +412 0.00% 1,480,766
2020-10-22 2020-10-20 47.384 31,409 +8,465 0.00% 1,488,273
2020-10-21 2020-10-19 47.323 22,944 +4,120 0.00% 1,085,778
2020-10-09 2020-10-07 47.626 18,824 +32 0.00% 896,518
2020-08-19 2020-08-17 49.143 18,792 +116 0.00% 923,497
2020-08-03 2020-07-30 46.884 18,676 -3,276 0.00% 875,612
2020-07-16 2020-07-14 47.739 21,952 +145 0.00% 1,047,966
2020-06-30 2020-06-26 49.265 21,807 -4,095 0.00% 1,074,326
2020-06-23 2020-06-19 49.021 25,902 +4,095 0.00% 1,269,742
2020-05-26 2020-05-22 46.457 21,807 +3,276 0.00% 1,013,088
2020-05-22 2020-05-20 53.124 18,531 +431 0.00% 984,439
2020-04-16 2020-04-14 53.749 18,100 +400 0.00% 972,855
2020-04-07 2020-04-03 51.624 17,700 -3,952 0.00% 913,743
2020-03-11 2020-03-09 51.686 21,652 -1,200 0.00% 1,119,114
2019-12-30 2019-12-24 57.624 22,852 +800 0.00% 1,316,819
2019-12-13 2019-12-11 57.124 22,052 -400 0.00% 1,259,694
2019-11-29 2019-11-27 56.249 22,452 -3,200 0.00% 1,262,899
2019-11-18 2019-11-14 53.249 25,652 +391 0.00% 1,365,941
2019-11-05 2019-11-01 56.936 25,261 +400 0.00% 1,438,268
2019-10-11 2019-10-09 53.999 24,861 +45 0.00% 1,342,466
2019-08-21 2019-08-19 61.878 24,816 +127 0.00% 1,535,554
2019-07-16 2019-07-12 68.348 24,689 +179 0.00% 1,687,444
2019-05-24 2019-05-22 62.082 24,510 +478 0.00% 1,521,636
2019-05-10 2019-05-08 60.096 24,032 -15,608 0.00% 1,444,230
2019-05-08 2019-05-06 59.840 39,640 +15,608 0.00% 2,372,052
2019-04-25 2019-04-23 60.865 24,032 -436 0.00% 1,462,707
2019-04-18 2019-04-16 62.146 24,468 -1,651 0.00% 1,520,596
2019-03-29 2019-03-27 60.929 26,119 +1,651 0.00% 1,591,405
2019-02-25 2019-02-21 57.662 24,468 +1,307 0.00% 1,410,863
2018-11-28 2018-11-26 51.895 23,161 -1,171 0.00% 1,201,949
2018-11-05 2018-11-01 48.820 24,332 +781 0.00% 1,187,891
2018-10-24 2018-10-22 49.717 23,551 +390 0.00% 1,170,886
2018-10-12 2018-10-10 51.191 23,161 +46 0.00% 1,185,626
2018-09-28 2018-09-26 52.216 23,115 -781 0.00% 1,206,966
2018-09-26 2018-09-21 52.856 23,896 +781 0.00% 1,263,057
2018-08-22 2018-08-20 52.158 23,115 +145 0.00% 1,205,635
2018-08-14 2018-08-10 51.642 22,970 +387 0.00% 1,186,225
2018-07-26 2018-07-24 54.737 22,583 -387 0.00% 1,236,126
2018-07-11 2018-07-09 55.446 22,970 +152 0.00% 1,273,599
2018-06-26 2018-06-22 56.026 22,818 -388 0.00% 1,278,412
2018-05-18 2018-05-16 60.725 23,206 +440 0.00% 1,409,177
2018-05-16 2018-05-14 60.330 22,766 +1,522 0.00% 1,373,481
2018-04-16 2018-04-12 56.913 21,244 +3,804 0.00% 1,209,059
2018-04-04 2018-03-29 55.467 17,440 +380 0.00% 967,347
2018-03-20 2018-03-16 57.439 17,060 +381 0.00% 979,905
2018-03-06 2018-03-02 54.087 16,679 +380 0.00% 902,118
2017-10-13 2017-10-11 59.147 16,299 +39 0.00% 964,044
2017-08-24 2017-08-21 59.938 16,260 +89 0.00% 974,584
2017-07-31 2017-07-27 59.541 16,171 -756 0.00% 962,838
2017-07-19 2017-07-17 58.880 16,927 -282 0.00% 996,665
2017-07-12 2017-07-10 58.285 17,209 +422 0.00% 1,003,034
2017-05-23 2017-05-19 59.277 16,787 -14,376 0.00% 995,078
2017-05-19 2017-05-17 69.097 31,163 +1,896 0.00% 2,153,258
2017-05-16 2017-05-12 65.649 29,267 -711 0.00% 1,921,344
2017-05-11 2017-05-09 65.297 29,978 -14,212 0.00% 1,957,473
2017-05-10 2017-05-08 64.171 44,190 -14,212 0.00% 2,835,725
2017-05-09 2017-05-05 63.468 58,402 +35,530 0.00% 3,706,632
2017-04-27 2017-04-25 62.975 22,872 +7,106 0.00% 1,440,365
2017-03-13 2017-03-09 58.894 15,766 -711 0.00% 928,522
2016-12-06 2016-12-02 53.265 16,477 +711 0.00% 877,646
2016-10-13 2016-10-11 59.246 15,766 +38 0.00% 934,069
2016-09-05 2016-09-01 59.598 15,728 -7,106 0.00% 937,351
2016-08-22 2016-08-18 61.012 22,834 +135 0.00% 1,393,146
2016-08-12 2016-08-10 59.313 22,699 +3,532 0.00% 1,346,351
2016-07-29 2016-07-27 61.507 19,167 +3,532 0.00% 1,178,912
2016-07-21 2016-07-19 59.809 15,635 -353 0.00% 935,109
2016-07-20 2016-07-18 59.384 15,988 -354 0.00% 949,431
2016-07-18 2016-07-14 59.526 16,342 -863 0.00% 972,767
2016-07-14 2016-07-12 57.898 17,205 +863 0.00% 996,129
2016-07-13 2016-07-11 57.190 16,342 +153 0.00% 934,596
2016-07-08 2016-07-06 55.703 16,189 -7,064 0.00% 901,783
2016-07-07 2016-07-05 55.916 23,253 +7,064 0.00% 1,300,210
2016-05-20 2016-05-18 59.276 16,189 +1,246 0.00% 959,615
2016-04-05 2016-03-31 58.892 14,943 -652 0.00% 880,028
2016-03-21 2016-03-17 58.202 15,595 +652 0.00% 907,663
2016-03-18 2016-03-16 58.816 14,943 -1,304 0.00% 878,882
2016-03-17 2016-03-15 57.742 16,247 +652 0.00% 938,135
2016-03-16 2016-03-14 57.282 15,595 +652 0.00% 893,312
2016-03-02 2016-02-29 55.135 14,943 -23 0.00% 823,880
2016-01-05 2015-12-31 58.892 14,966 -652 0.00% 881,382
2016-01-04 2015-12-29 58.662 15,618 +652 0.00% 916,187
2015-11-23 2015-11-19 56.515 14,966 -652 0.00% 845,806
2015-11-20 2015-11-18 55.288 15,618 -652 0.00% 863,491
2015-10-19 2015-10-15 52.834 16,270 +1,304 0.00% 859,615
2015-10-16 2015-10-14 51.991 14,966 +42 0.00% 778,095
2015-08-26 2015-08-24 52.295 14,924 +109 0.00% 780,456
2015-07-17 2015-07-15 53.918 14,815 +127 0.00% 798,788
2015-05-22 2015-05-20 60.339 14,688 +304 0.00% 886,254
2015-04-24 2015-04-22 60.418 14,384 -696 0.00% 869,046
2015-04-23 2015-04-21 60.260 15,080 -634 0.00% 908,718
2015-04-22 2015-04-20 59.787 15,714 +1,330 0.00% 939,486
2015-02-25 2015-02-23 56.710 14,384 -634 0.00% 815,723
2015-02-23 2015-02-16 55.133 15,018 +634 0.00% 827,987
2014-10-30 2014-10-28 49.139 14,384 +43 0.00% 706,809
2014-10-08 2014-10-06 48.902 14,341 +634 0.00% 701,302
2014-09-05 2014-09-03 50.242 13,707 +108 0.00% 688,669
2014-07-04 2014-07-02 47.698 13,599 +130 0.00% 648,649
2014-06-30 2014-06-26 47.062 13,469 -629 0.00% 633,882
2014-06-18 2014-06-16 46.824 14,098 -2,881 0.00% 660,122
2014-05-12 2014-05-08 46.877 16,979 +393 0.00% 795,926
2014-04-30 2014-04-28 47.528 16,586 -307 0.00% 788,302
2014-03-28 2014-03-26 45.900 16,893 -5,488 0.00% 775,397
2014-03-27 2014-03-25 45.819 22,381 +5,488 0.00% 1,025,477
2014-01-23 2014-01-21 46.063 16,893 +307 0.00% 778,147
2014-01-22 2014-01-20 45.575 16,586 +6,144 0.00% 755,906
2013-12-27 2013-12-20 46.877 10,442 -307 0.00% 489,491
2013-12-23 2013-12-19 46.796 10,749 +614 0.00% 503,007
2013-12-04 2013-12-02 49.319 10,135 +307 0.00% 499,844
2013-09-06 2013-09-04 48.992 9,828 +82 0.00% 481,491
2013-07-22 2013-07-18 47.350 9,746 -305 0.00% 461,477
2013-07-16 2013-07-12 48.171 10,051 +305 0.00% 484,168
2013-07-15 2013-07-11 48.253 9,746 -609 0.00% 470,275
2013-07-10 2013-07-08 46.530 10,355 +609 0.00% 481,816
2013-06-17 2013-06-13 46.037 9,746 -609 0.00% 448,681
2013-06-13 2013-06-10 47.843 10,355 +609 0.00% 495,413
2013-05-27 2013-05-23 51.372 9,746 -305 0.00% 500,667
2013-05-22 2013-05-20 52.849 10,051 -304 0.00% 531,182
2013-05-13 2013-05-09 53.658 10,355 +172 0.00% 555,630
2013-05-10 2013-05-08 53.408 10,183 +21 0.00% 543,852
2013-05-06 2013-05-02 53.324 10,162 +300 0.00% 541,882
2013-04-23 2013-04-19 50.237 9,862 +299 0.00% 495,435
2012-10-24 2012-10-19 49.068 9,563 +2,181 0.00% 469,241
2012-10-16 2012-10-12 48.818 7,382 -2,613 0.00% 360,375
2012-08-24 2012-08-22 47.318 9,995 +89 0.00% 472,946
2012-08-16 2012-08-14 47.150 9,906 -2,375 0.00% 467,066
2012-05-23 2012-05-21 42.940 12,281 -5,939 0.00% 527,347
2012-05-21 2012-05-17 42.940 18,220 +5,939 0.00% 782,367
2012-05-07 2012-05-03 47.855 12,281 +224 0.00% 587,703
2012-03-22 2012-03-20 46.740 12,057 -19 0.00% 563,541
2012-02-02 2012-01-31 44.338 12,076 -583 0.00% 535,431
2011-10-27 2011-10-25 43.224 12,659 -583 0.00% 547,167
2011-10-18 2011-10-14 41.937 13,242 -583 0.00% 555,332
2011-10-17 2011-10-13 42.366 13,825 +583 0.00% 585,709
2011-10-14 2011-10-12 41.508 13,242 +583 0.00% 549,653
2011-10-12 2011-10-10 41.080 12,659 -619 0.00% 520,026
2011-10-03 2011-09-28 40.822 13,278 -2,961 0.00% 542,038
2011-08-25 2011-08-23 45.886 16,239 -583 0.00% 745,146
2011-08-24 2011-08-22 44.241 16,822 +159 0.00% 744,226
2011-08-10 2011-08-08 42.163 16,663 +577 0.00% 702,568
2011-08-03 2011-08-01 45.713 16,086 +2,311 0.00% 735,340
2011-07-21 2011-07-19 46.146 13,775 +329 0.00% 635,661
2011-06-01 2011-05-30 48.657 13,446 -5 0.00% 654,238
2011-05-30 2011-05-26 48.397 13,451 +5 0.00% 650,988
2011-05-18 2011-05-16 48.830 13,446 +138 0.00% 656,566
2011-03-21 2011-03-17 48.051 13,308 -577 0.00% 639,458
2011-03-16 2011-03-14 51.367 13,885 +218 0.00% 713,228
2011-01-13 2011-01-11 52.070 13,667 +568 0.00% 711,647
2011-01-03 2010-12-29 50.223 13,099 -853 0.00% 657,876
2010-12-17 2010-12-15 50.223 13,952 -284 0.00% 700,717
2010-12-15 2010-12-13 51.191 14,236 +284 0.00% 728,754
2010-11-30 2010-11-26 50.311 13,952 +569 0.00% 701,944
2010-10-29 2010-10-27 51.983 13,383 +852 0.00% 695,682
2010-10-25 2010-10-21 53.390 12,531 -1,350 0.00% 669,028
2010-10-22 2010-10-20 53.566 13,881 +32 0.00% 743,546
2010-08-26 2010-08-24 49.415 13,849 +69 0.00% 684,354
2010-07-07 2010-07-05 48.178 13,780 -848 0.00% 663,891
2010-06-15 2010-06-11 46.410 14,628 +34 0.00% 678,883
2010-05-24 2010-05-19 47.471 14,594 -3 0.00% 692,786
2010-05-12 2010-05-10 47.471 14,597 +3 0.00% 692,929
2010-04-16 2010-04-14 52.244 14,594 -1,131 0.00% 762,452
2010-04-01 2010-03-30 52.067 15,725 -578 0.00% 818,760
2010-03-31 2010-03-29 51.625 16,303 +578 0.00% 841,649
2010-03-26 2010-03-24 51.250 15,725 +210 0.00% 805,912
2010-03-10 2010-03-08 51.609 15,515 -558 0.00% 800,710
2010-03-05 2010-03-03 50.086 16,073 -1,116 0.00% 805,026
2010-02-10 2010-02-08 46.950 17,189 -558 0.00% 807,017
2010-02-04 2010-02-02 45.337 17,747 +558 0.00% 804,593
2010-01-20 2010-01-18 48.831 17,189 -558 0.00% 839,360
2010-01-07 2010-01-05 47.398 17,747 +558 0.00% 841,166
2010-01-06 2010-01-04 48.025 17,189 +558 0.00% 825,499
2009-12-02 2009-11-30 47.218 16,631 +1,674 0.00% 785,290
2009-11-20 2009-11-18 48.204 14,957 +558 0.00% 720,987
2009-10-23 2009-10-21 51.430 14,399 +36 0.00% 740,534
2009-10-20 2009-10-16 49.906 14,363 -558 0.00% 716,805
2009-10-19 2009-10-15 50.175 14,921 -1,116 0.00% 748,664
2009-10-16 2009-10-14 49.279 16,037 +1,116 0.00% 790,291
2009-10-13 2009-10-09 48.921 14,921 -558 0.00% 729,947
2009-09-28 2009-09-24 46.681 15,479 -1,184 0.00% 722,573
2009-09-25 2009-09-23 47.398 16,663 -558 0.00% 789,787
2009-09-24 2009-09-22 47.846 17,221 +1,742 0.00% 823,949
2009-09-23 2009-09-21 47.846 15,479 -1,914 0.00% 740,602
2009-09-22 2009-09-18 48.114 17,393 +1,914 0.00% 836,854
2009-09-21 2009-09-17 49.010 15,479 +558 0.00% 758,632
2009-09-15 2009-09-11 48.294 14,921 +558 0.00% 720,589
2009-09-08 2009-09-04 49.100 14,363 -558 0.00% 705,223
2009-09-07 2009-09-03 47.218 14,921 +558 0.00% 704,546
2009-08-27 2009-08-25 49.085 14,363 +74 0.00% 705,011
2009-08-19 2009-08-17 48.905 14,289 +556 0.00% 698,805
2009-08-12 2009-08-10 51.067 13,733 -556 0.00% 701,299
2009-08-06 2009-08-04 50.076 14,289 +556 0.00% 715,535
2009-06-17 2009-06-15 43.141 13,733 +107 0.00% 592,455
2009-06-02 2009-05-29 44.222 13,626 -117 0.00% 602,566
2009-06-01 2009-05-27 41.250 13,743 -278 0.00% 566,894
2009-05-29 2009-05-26 39.088 14,021 -555 0.00% 548,054
2009-05-13 2009-05-11 36.476 14,576 +555 0.00% 531,677
2009-04-06 2009-04-02 34.333 14,021 -555 0.00% 481,378
2009-04-01 2009-03-30 33.760 14,576 +266 0.00% 492,080
2009-03-18 2009-03-16 32.549 14,310 -545 0.00% 465,771
2009-03-17 2009-03-13 31.228 14,855 +545 0.00% 463,886
2009-03-12 2009-03-10 30.567 14,310 -545 0.00% 437,415
2009-03-09 2009-03-05 29.980 14,855 +545 0.00% 445,353
2009-03-02 2009-02-26 32.255 14,310 +545 0.00% 461,570
2008-12-23 2008-12-19 33.686 13,765 -913 0.00% 463,691
2008-12-22 2008-12-18 34.971 14,678 +913 0.00% 513,297
2008-12-15 2008-12-11 34.273 13,765 +828 0.00% 471,772
2008-12-10 2008-12-08 33.576 12,937 -545 0.00% 434,374
2008-12-01 2008-11-27 31.154 13,482 -1,130 0.00% 420,021
2008-10-17 2008-10-15 35.961 14,612 +43 0.00% 525,467
2008-09-24 2008-09-22 44.126 14,569 -648 0.00% 642,871
2008-09-23 2008-09-19 44.126 15,217 -272 0.00% 671,465
2008-09-22 2008-09-18 44.034 15,489 +363 0.00% 682,046
2008-09-18 2008-09-16 45.869 15,126 -545 0.00% 693,815
2008-09-04 2008-09-02 47.520 15,671 -545 0.00% 744,690
2008-09-01 2008-08-28 45.869 16,216 -272 0.00% 743,812
2008-08-29 2008-08-27 46.236 16,488 -1,090 0.00% 762,338
2008-08-26 2008-08-21 44.768 17,578 +545 0.00% 786,935
2008-08-18 2008-08-14 47.873 17,033 -179 0.00% 815,418
2008-08-15 2008-08-13 48.057 17,212 -271 0.00% 827,162
2008-08-13 2008-08-11 45.751 17,483 -271 0.00% 799,870
2008-08-12 2008-08-08 46.120 17,754 +271 0.00% 818,819
2008-08-11 2008-08-07 45.198 17,483 -271 0.00% 790,194
2008-08-08 2008-08-05 44.921 17,754 +271 0.00% 797,530
2008-08-07 2008-08-04 45.382 17,483 +543 0.00% 793,419
2008-07-24 2008-07-22 47.504 16,940 -543 0.00% 804,715
2008-07-23 2008-07-21 47.043 17,483 -271 0.00% 822,447
2008-07-09 2008-07-07 45.751 17,754 -271 0.00% 812,268
2008-07-03 2008-06-30 45.290 18,025 +542 0.00% 816,354
2008-06-25 2008-06-23 46.674 17,483 +271 0.00% 815,996
2008-06-20 2008-06-18 47.781 17,212 -271 0.00% 822,399
2008-06-18 2008-06-16 48.057 17,483 -453 0.00% 840,186
2008-06-16 2008-06-12 48.980 17,936 +271 0.00% 878,500
2008-06-13 2008-06-11 49.072 17,665 -271 0.00% 866,856
2008-06-11 2008-06-06 50.548 17,936 +271 0.00% 906,625
2008-06-10 2008-06-05 50.548 17,665 -542 0.00% 892,927
2008-06-06 2008-06-04 49.349 18,207 +542 0.00% 898,491
2008-06-03 2008-05-30 48.518 17,665 +271 0.00% 857,079
2008-06-02 2008-05-29 49.349 17,394 -271 0.00% 858,371
2008-05-29 2008-05-27 48.426 17,665 -271 0.00% 855,450
2008-05-26 2008-05-22 48.887 17,936 +271 0.00% 876,845
2008-05-22 2008-05-20 49.256 17,665 -271 0.00% 870,115
2008-05-19 2008-05-15 49.902 17,936 +271 0.00% 895,044
2008-05-14 2008-05-09 49.533 17,665 +542 0.00% 875,003
2008-05-09 2008-05-07 50.271 17,123 +813 0.00% 860,791
2008-05-05 2008-04-30 51.470 16,310 -542 0.00% 839,479
2008-05-02 2008-04-29 51.009 16,852 -271 0.00% 859,604
2008-04-30 2008-04-28 50.456 17,123 +542 0.00% 863,950
2008-04-25 2008-04-23 50.640 16,581 +271 0.00% 839,662
2008-04-24 2008-04-22 50.456 16,310 -542 0.00% 822,930
2008-04-23 2008-04-21 49.441 16,852 -271 0.00% 833,178
2008-04-22 2008-04-18 49.533 17,123 -271 0.00% 848,156
2008-04-18 2008-04-16 49.164 17,394 +271 0.00% 855,162
2008-04-03 2008-04-01 49.821 17,123 +194 0.00% 853,087
2008-04-02 2008-03-31 49.821 16,929 -535 0.00% 843,422
2008-04-01 2008-03-28 48.702 17,464 +1,106 0.00% 850,524
2008-03-28 2008-03-26 48.702 16,358 +1,072 0.00% 796,660
2008-03-26 2008-03-20 49.075 15,286 -268 0.00% 750,156
2008-03-25 2008-03-19 50.381 15,554 -268 0.00% 783,625
2008-03-20 2008-03-18 49.541 15,822 -268 0.00% 783,841
2008-03-19 2008-03-17 48.422 16,090 +536 0.00% 779,104
2008-03-17 2008-03-13 50.754 15,554 +804 0.00% 789,429
2008-03-13 2008-03-11 53.833 14,750 -536 0.00% 794,036
2008-03-11 2008-03-07 52.340 15,286 +1,072 0.00% 800,072
2008-03-03 2008-02-28 55.139 14,214 -536 0.00% 783,747
2008-02-29 2008-02-27 55.512 14,750 -536 0.00% 818,806
2008-02-28 2008-02-26 53.926 15,286 -1,072 0.00% 824,316
2008-02-27 2008-02-25 52.620 16,358 +536 0.00% 860,759
2008-02-22 2008-02-20 53.366 15,822 +1,072 0.00% 844,364
2008-02-18 2008-02-14 53.926 14,750 -1,072 0.00% 795,412
2008-02-13 2008-02-11 52.340 15,822 +1,072 0.00% 828,126
2008-02-11 2008-02-04 55.792 14,750 -1,072 0.00% 822,935
2008-02-05 2008-02-01 54.393 15,822 +2,144 0.00% 860,602
2008-01-31 2008-01-29 58.031 13,678 -268 0.00% 793,753
2008-01-29 2008-01-25 58.311 13,946 -53,592 0.00% 813,209
2008-01-28 2008-01-24 56.445 67,538 -3,751 0.00% 3,812,201
2008-01-25 2008-01-23 56.539 71,289 -1,340 0.00% 4,030,579
2008-01-24 2008-01-22 52.340 72,629 +55,467 0.00% 3,801,414
2008-01-23 2008-01-21 59.058 17,162 +536 0.00% 1,013,547
2008-01-22 2008-01-18 61.390 16,626 -268 0.00% 1,020,671
2008-01-21 2008-01-17 58.778 16,894 +3,752 0.00% 992,991
2008-01-17 2008-01-15 58.498 13,142 +268 0.00% 768,779
2008-01-16 2008-01-14 60.457 12,874 -804 0.00% 778,325
2008-01-15 2008-01-11 58.964 13,678 +536 0.00% 806,514
2008-01-14 2008-01-10 61.017 13,142 +536 0.00% 801,884
2008-01-11 2008-01-09 63.909 12,606 -268 0.00% 805,638
2008-01-07 2008-01-03 59.338 12,874 -1,340 0.00% 763,911
2008-01-04 2008-01-02 57.472 14,214 +536 0.00% 816,901
2008-01-03 2007-12-31 53.553 13,678 +536 0.00% 732,499
2007-12-20 2007-12-18 50.381 13,142 -268 0.00% 662,106
2007-12-18 2007-12-14 51.034 13,410 +268 0.00% 684,366
2007-12-17 2007-12-13 50.941 13,142 -536 0.00% 669,463
2007-12-14 2007-12-12 52.247 13,678 +536 0.00% 714,633
2007-12-13 2007-12-11 52.060 13,142 -536 0.00% 684,176
2007-12-12 2007-12-10 51.500 13,678 -536 0.00% 704,424
2007-12-11 2007-12-07 49.541 14,214 +1,072 0.00% 704,179
2007-12-10 2007-12-06 50.194 13,142 -268 0.00% 659,654
2007-12-07 2007-12-05 50.941 13,410 -2,948 0.00% 683,115
2007-12-04 2007-11-30 48.981 16,358 -268 0.00% 801,238
2007-12-03 2007-11-29 48.515 16,626 -536 0.00% 806,610
2007-11-30 2007-11-28 47.302 17,162 -5,359 0.00% 811,798
2007-11-22 2007-11-20 47.489 22,521 +536 0.00% 1,069,492
2007-11-20 2007-11-16 47.955 21,985 -536 0.00% 1,054,294
2007-11-19 2007-11-15 48.515 22,521 +1,340 0.00% 1,092,605
2007-11-15 2007-11-13 47.115 21,181 -1,340 0.00% 997,953
2007-11-12 2007-11-08 46.183 22,521 +268 0.00% 1,040,076
2007-11-08 2007-11-06 47.675 22,253 +268 0.00% 1,060,918
2007-11-07 2007-11-05 46.276 21,985 +268 0.00% 1,017,373
2007-11-06 2007-11-02 48.235 21,717 +2,680 0.00% 1,047,521
2007-11-02 2007-10-31 49.821 19,037 +536 0.00% 948,445
2007-11-01 2007-10-30 49.541 18,501 -268 0.00% 916,562
2007-10-31 2007-10-29 50.194 18,769 -804 0.00% 942,097
2007-10-30 2007-10-26 48.048 19,573 -1,072 0.00% 940,453
2007-10-29 2007-10-25 45.250 20,645 +536 0.00% 934,176
2007-10-26 2007-10-24 46.742 20,109 +591 0.00% 939,941
2007-10-25 2007-10-23 46.369 19,518 +536 0.00% 905,032
2007-10-23 2007-10-18 47.022 18,982 -2,680 0.00% 892,575
2007-10-18 2007-10-16 46.929 21,662 -804 0.00% 1,016,574
2007-10-17 2007-10-15 48.888 22,466 +1,072 0.00% 1,098,321
2007-10-16 2007-10-12 46.369 21,394 +268 0.00% 992,020
2007-10-15 2007-10-11 47.115 21,126 +6,163 0.00% 995,362
2007-10-12 2007-10-10 46.929 14,963 -536 0.00% 702,197
2007-10-10 2007-10-08 47.769 15,499 -536 0.00% 740,365
2007-10-09 2007-10-05 47.022 16,035 +1,340 0.00% 754,001
2007-10-08 2007-10-04 48.422 14,695 -536 0.00% 711,556
2007-10-04 2007-10-02 44.037 15,231 +2,680 0.00% 670,722
2007-10-02 2007-09-27 43.104 12,551 +536 0.00% 540,994
2007-09-18 2007-09-14 43.477 12,015 -536 0.00% 522,374
2007-09-17 2007-09-13 42.544 12,551 +536 0.00% 533,968
2007-09-13 2007-09-11 42.730 12,015 -2,820 0.00% 513,407
2007-09-12 2007-09-10 39.838 14,835 +2,284 0.00% 591,000
2007-09-11 2007-09-07 39.932 12,551 +1,072 0.00% 501,181
2007-09-10 2007-09-06 41.144 11,479 +536 0.00% 472,297
2007-09-07 2007-09-05 38.439 10,943 -536 0.00% 420,635
2007-09-06 2007-09-04 35.864 11,479 +1,071 0.00% 411,680
2007-08-29 2007-08-27 35.941 10,408 +77 0.00% 374,078
2007-08-20 2007-08-16 34.926 10,331 -1,064 0.00% 360,824
2007-08-06 2007-08-02 35.829 11,395 -5,320 0.00% 408,267
2007-07-26 2007-07-24 37.596 16,715 -1,064 0.00% 628,411
2007-07-23 2007-07-19 37.408 17,779 -5,319 0.00% 665,071
2007-07-20 2007-07-18 37.295 23,098 -2,128 0.00% 861,437
2007-07-18 2007-07-16 36.581 25,226 -297 0.00% 922,781
2007-07-13 2007-07-11 35.941 25,523 +2,128 0.00% 917,333
2007-07-06 2007-07-04 34.513 23,395 +266 0.00% 807,427
2007-06-26 2007-06-22 35.340 23,129 0.00% 817,376

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