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: NORTH SEA 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 +0
2022-11-14 2022-11-10 40.658 0 +0
2022-11-11 2022-11-09 40.829 0 +0
2022-11-10 2022-11-08 41.057 0 +0
2022-11-09 2022-11-07 40.943 0 +0
2022-11-08 2022-11-04 39.688 0 +0
2022-11-07 2022-11-03 39.346 0 +0
2022-11-04 2022-11-02 40.258 0 +0
2022-11-03 2022-11-01 39.802 0 +0
2022-11-02 2022-10-31 39.403 0 +0
2022-11-01 2022-10-28 39.289 0 +0
2022-10-31 2022-10-27 39.574 0 +0
2022-10-28 2022-10-26 39.403 0 +0
2022-10-27 2022-10-25 38.605 0 +0
2022-10-26 2022-10-24 38.320 0 +0
2022-10-25 2022-10-21 38.890 0 +0
2022-10-24 2022-10-20 39.517 0 +0
2022-10-21 2022-10-19 39.802 0 +0
2022-10-20 2022-10-18 39.631 0 +0
2022-10-19 2022-10-17 39.232 0 +0
2022-10-18 2022-10-14 39.004 0 +0
2022-10-17 2022-10-13 39.175 0 +0
2022-10-14 2022-10-12 39.403 0 +0
2022-10-13 2022-10-11 40.030 0 +0
2022-10-12 2022-10-10 40.201 0 +0
2022-10-11 2022-10-07 41.114 0 +0
2022-10-10 2022-10-06 41.627 0 +0
2022-10-07 2022-10-05 41.570 0 +0
2022-10-06 2022-10-03 40.600 0 +0
2022-10-05 2022-09-30 41.114 0 +0
2022-10-03 2022-09-29 40.600 0 +0
2022-09-30 2022-09-28 40.658 0 +0
2022-09-29 2022-09-27 42.368 0 +0
2022-09-28 2022-09-26 43.794 0 +0
2022-09-27 2022-09-23 44.421 0 +0
2022-09-26 2022-09-22 44.991 0 +0
2022-09-23 2022-09-21 45.676 0 +0
2022-09-22 2022-09-20 45.961 0 +0
2022-09-21 2022-09-19 45.733 0 +0
2022-09-20 2022-09-16 46.075 0 +0
2022-09-19 2022-09-15 45.790 0 +0
2022-09-16 2022-09-14 45.790 0 +0
2022-09-15 2022-09-13 46.189 0 +0
2022-09-14 2022-09-09 45.733 0 +0
2022-09-13 2022-09-08 45.162 0 +0
2022-09-09 2022-09-07 45.276 0 +0
2022-09-08 2022-09-06 45.105 0 +0
2022-09-07 2022-09-05 45.219 0 +0
2022-09-06 2022-09-02 45.276 0 +0
2022-09-05 2022-09-01 45.276 0 +0
2022-09-02 2022-08-31 45.904 0 +0
2022-09-01 2022-08-30 45.619 0 +0
2022-08-31 2022-08-29 45.619 0 +0
2022-08-30 2022-08-26 46.018 0 +0
2022-08-29 2022-08-25 45.961 0 +0
2022-08-26 2022-08-24 45.847 0 +0
2022-08-25 2022-08-23 47.243 0 +0
2022-08-24 2022-08-22 47.704 0 +0
2022-08-23 2022-08-19 47.934 0 +0
2022-08-22 2022-08-18 48.050 0 +0
2022-08-19 2022-08-17 48.338 0 +0
2022-08-18 2022-08-16 48.165 0 +0
2022-08-17 2022-08-15 48.050 0 +0
2022-08-16 2022-08-12 48.395 0 +0
2022-08-15 2022-08-11 47.761 0 +0
2022-08-12 2022-08-10 47.531 0 +0
2022-08-11 2022-08-09 47.761 0 +0
2022-08-10 2022-08-08 47.934 0 +0
2022-08-09 2022-08-05 47.358 0 +0
2022-08-08 2022-08-04 47.128 0 +0
2022-08-05 2022-08-03 47.070 0 +0
2022-08-04 2022-08-02 47.070 0 +0
2022-08-03 2022-08-01 47.416 0 +0
2022-08-02 2022-07-29 47.819 0 +0
2022-08-01 2022-07-28 47.531 0 +0
2022-07-29 2022-07-27 47.358 0 +0
2022-07-28 2022-07-26 47.301 0 +0
2022-07-27 2022-07-25 47.416 0 +0
2022-07-26 2022-07-22 47.070 0 +0
2022-07-25 2022-07-21 47.012 0 +0
2022-07-22 2022-07-20 47.761 0 +0
2022-07-21 2022-07-19 47.646 0 +0
2022-07-20 2022-07-18 48.222 0 +0
2022-07-19 2022-07-15 47.819 0 +0
2022-07-18 2022-07-14 47.992 0 +0
2022-07-15 2022-07-13 47.704 0 +0
2022-07-14 2022-07-12 47.877 0 +0
2022-07-13 2022-07-11 47.301 0 +0
2022-07-12 2022-07-08 47.704 0 +0
2022-07-11 2022-07-07 47.473 0 +0
2022-07-08 2022-07-06 47.243 0 +0
2022-07-07 2022-07-05 47.185 0 +0
2022-07-06 2022-07-04 47.070 0 +0
2022-07-05 2022-06-30 47.243 0 +0
2022-07-04 2022-06-29 47.646 0 +0
2022-06-30 2022-06-28 48.050 0 +0
2022-06-29 2022-06-27 47.646 0 +0
2022-06-28 2022-06-24 47.243 0 +0
2022-06-27 2022-06-23 47.012 0 +0
2022-06-24 2022-06-22 47.070 0 +0
2022-06-23 2022-06-21 47.358 0 +0
2022-06-22 2022-06-20 47.012 0 +0
2022-06-21 2022-06-17 46.897 0 +0
2022-06-20 2022-06-16 47.243 0 +0
2022-06-17 2022-06-15 47.416 0 +0
2022-06-16 2022-06-14 47.819 0 +0
2022-06-15 2022-06-13 47.819 0 +0
2022-06-14 2022-06-10 48.050 0 +0
2022-06-13 2022-06-09 48.222 0 +0
2022-06-10 2022-06-08 48.626 0 +0
2022-06-09 2022-06-07 48.741 0 +0
2022-06-08 2022-06-06 49.087 0 +0
2022-06-07 2022-06-02 48.626 0 +0
2022-06-06 2022-06-01 48.971 0 -3,471
2022-05-30 2022-05-26 51.442 3,471 -485 0.00% 178,556
2022-05-27 2022-05-25 51.206 3,956 -1,614 0.00% 202,572
2022-05-23 2022-05-19 50.616 5,570 -1,695 0.00% 281,933
2022-05-19 2022-05-17 50.262 7,265 -897 0.00% 365,157
2022-05-18 2022-05-16 50.616 8,162 -473 0.00% 413,131
2022-05-13 2022-05-11 50.911 8,635 -473 0.00% 439,620
2022-05-11 2022-05-06 50.439 9,108 -946 0.00% 459,402
2022-05-05 2022-05-03 49.967 10,054 -3,439 0.00% 502,373
2022-04-25 2022-04-21 50.144 13,493 -1,420 0.00% 676,599
2022-04-13 2022-04-11 49.378 14,913 -1,695 0.00% 736,367
2022-01-07 2022-01-05 50.380 16,608 -1,695 0.00% 836,718
2021-08-25 2021-08-23 53.807 18,303 +102 0.00% 984,823
2021-06-21 2021-06-17 51.078 18,201 +1,721 0.00% 929,666
2021-05-28 2021-05-26 54.421 16,480 +366 0.00% 896,865
2021-05-27 2021-05-25 53.815 16,114 +460 0.00% 867,170
2021-04-30 2021-04-28 52.541 15,654 +3,296 0.00% 822,471
2021-02-17 2021-02-11 54.482 12,358 -824 0.00% 673,290
2021-02-01 2021-01-28 55.149 13,182 -824 0.00% 726,980
2021-01-25 2021-01-21 53.997 14,006 -824 0.00% 756,278
2020-10-29 2020-10-27 46.959 14,830 +460 0.00% 696,401
2020-08-19 2020-08-17 49.143 14,370 +88 0.00% 706,186
2020-07-09 2020-07-07 51.463 14,282 -5,733 0.00% 734,993
2020-07-08 2020-07-06 52.318 20,015 +5,733 0.00% 1,047,136
2020-06-01 2020-05-28 44.992 14,282 +819 0.00% 642,574
2020-05-28 2020-05-26 46.152 13,463 -6,552 0.00% 621,341
2020-05-27 2020-05-25 45.663 20,015 +6,552 0.00% 913,953
2020-05-26 2020-05-22 46.457 13,463 +410 0.00% 625,451
2020-05-22 2020-05-20 53.124 13,053 +303 0.00% 693,426
2020-01-06 2020-01-02 57.374 12,750 -2,400 0.00% 731,516
2019-09-25 2019-09-23 56.874 15,150 -2,400 0.00% 861,638
2019-08-21 2019-08-19 61.878 17,550 +90 0.00% 1,085,951
2019-06-24 2019-06-20 64.076 17,460 -7,960 0.00% 1,118,772
2019-05-24 2019-05-22 62.082 25,420 +496 0.00% 1,578,131
2019-01-31 2019-01-29 55.804 24,924 -781 0.00% 1,390,848
2019-01-28 2019-01-24 54.586 25,705 -780 0.00% 1,403,140
2018-11-29 2018-11-27 51.895 26,485 +1,539 0.00% 1,374,449
2018-08-22 2018-08-20 52.158 24,946 +156 0.00% 1,301,136
2018-08-15 2018-08-13 50.933 24,790 +776 0.00% 1,262,633
2018-06-27 2018-06-25 55.769 24,014 -2,715 0.00% 1,339,226
2018-06-26 2018-06-22 56.026 26,729 +2,715 0.00% 1,497,531
2018-05-18 2018-05-16 60.725 24,014 +455 0.00% 1,458,243
2018-03-13 2018-03-09 56.124 23,559 +1,522 0.00% 1,322,233
2018-02-22 2018-02-20 54.218 22,037 +3,043 0.00% 1,194,812
2018-01-09 2018-01-05 60.790 18,994 -2,282 0.00% 1,154,653
2018-01-08 2018-01-04 61.053 21,276 -8,033 0.00% 1,298,970
2017-12-20 2017-12-18 59.476 29,309 -3,131 0.00% 1,743,183
2017-12-06 2017-12-04 60.988 32,440 -1,522 0.00% 1,978,437
2017-12-05 2017-12-01 60.462 33,962 +3,132 0.00% 2,053,404
2017-11-06 2017-11-02 59.082 30,830 +7,608 0.00% 1,821,489
2017-10-24 2017-10-20 59.213 23,222 +761 0.00% 1,375,048
2017-10-06 2017-10-03 59.739 22,461 -16 0.00% 1,341,795
2017-10-04 2017-09-29 59.936 22,477 +16 0.00% 1,347,183
2017-09-26 2017-09-22 59.607 22,461 +760 0.00% 1,338,843
2017-09-25 2017-09-21 59.936 21,701 +1,902 0.00% 1,300,672
2017-09-05 2017-09-01 60.790 19,799 -2,662 0.00% 1,203,589
2017-08-24 2017-08-21 59.938 22,461 +123 0.00% 1,346,256
2017-08-07 2017-08-03 60.136 22,338 +1,135 0.00% 1,343,313
2017-07-19 2017-07-17 58.880 21,203 +1,135 0.00% 1,248,436
2017-05-24 2017-05-22 58.021 20,068 +757 0.00% 1,164,367
2017-05-23 2017-05-19 59.277 19,311 +756 0.00% 1,144,692
2017-05-19 2017-05-17 69.097 18,555 +1,129 0.00% 1,282,088
2017-04-10 2017-04-06 61.568 17,426 +1,066 0.00% 1,072,880
2017-03-30 2017-03-28 61.005 16,360 -2,487 0.00% 998,039
2017-03-29 2017-03-27 60.442 18,847 +2,487 0.00% 1,139,149
2017-03-08 2017-03-06 58.683 16,360 -2,487 0.00% 960,052
2017-03-02 2017-02-28 57.768 18,847 +2,487 0.00% 1,088,756
2017-02-24 2017-02-22 57.979 16,360 -1,421 0.00% 948,540
2017-01-11 2017-01-09 53.969 17,781 -7,106 0.00% 959,614
2017-01-03 2016-12-29 52.772 24,887 +1,421 0.00% 1,313,346
2016-12-29 2016-12-23 52.491 23,466 +7,106 0.00% 1,231,752
2016-12-23 2016-12-21 52.843 16,360 +710 0.00% 864,507
2016-12-06 2016-12-02 53.265 15,650 +4,264 0.00% 833,596
2016-11-24 2016-11-22 55.024 11,386 +711 0.00% 626,503
2016-08-22 2016-08-18 61.012 10,675 +62 0.00% 651,302
2016-07-22 2016-07-20 60.941 10,613 -41 0.00% 646,768
2016-07-21 2016-07-19 59.809 10,654 +41 0.00% 637,202
2016-06-08 2016-06-06 52.943 10,613 -1,660 0.00% 561,885
2016-05-24 2016-05-20 51.103 12,273 +1,660 0.00% 627,185
2016-05-20 2016-05-18 59.276 10,613 +817 0.00% 629,093
2016-04-08 2016-04-06 57.819 9,796 -4,564 0.00% 566,392
2016-04-07 2016-04-05 57.819 14,360 +1,304 0.00% 830,277
2016-02-25 2016-02-23 55.902 13,056 +1,956 0.00% 729,852
2015-08-26 2015-08-24 52.295 11,100 +81 0.00% 580,478
2015-05-22 2015-05-20 60.339 11,019 +228 0.00% 664,872
2015-05-20 2015-05-18 59.629 10,791 +1,268 0.00% 643,454
2015-04-13 2015-04-09 60.812 9,523 -19,018 0.00% 579,112
2015-04-01 2015-03-30 57.972 28,541 -716 0.00% 1,654,591
2015-03-30 2015-03-26 57.420 29,257 +716 0.00% 1,679,946
2015-03-06 2015-03-04 54.896 28,541 +716 0.00% 1,566,797
2015-02-27 2015-02-25 56.947 27,825 -716 0.00% 1,584,552
2015-02-24 2015-02-18 54.975 28,541 -3,243 0.00% 1,569,048
2014-11-25 2014-11-21 48.981 31,784 +354 0.00% 1,556,806
2014-09-05 2014-09-03 50.242 31,430 +246 0.00% 1,579,111
2014-05-12 2014-05-08 46.877 31,184 +723 0.00% 1,461,815
2013-09-30 2013-09-26 49.644 30,461 +343 0.00% 1,512,210
2013-09-17 2013-09-13 49.481 30,118 -6,144 0.00% 1,490,280
2013-09-09 2013-09-05 49.566 36,262 +6,144 0.00% 1,797,368
2013-09-06 2013-09-04 48.992 30,118 +249 0.00% 1,475,532
2013-05-14 2013-05-10 54.242 29,869 -680 0.00% 1,620,164
2013-05-13 2013-05-09 53.658 30,549 +508 0.00% 1,639,203
2013-05-10 2013-05-08 53.408 30,041 +1,003 0.00% 1,604,424
2013-04-16 2013-04-12 51.488 29,038 -719 0.00% 1,495,122
2013-04-15 2013-04-11 51.655 29,757 +719 0.00% 1,537,109
2013-03-12 2013-03-08 54.660 29,038 -1,004 0.00% 1,587,205
2012-11-12 2012-11-08 49.486 30,042 -599 0.00% 1,486,649
2012-10-31 2012-10-29 50.070 30,641 +1,003 0.00% 1,534,190
2012-10-26 2012-10-24 50.320 29,638 -1,217 0.00% 1,491,390
2012-10-25 2012-10-22 49.819 30,855 -882 0.00% 1,537,180
2012-10-24 2012-10-19 49.068 31,737 +882 0.00% 1,557,285
2012-10-15 2012-10-11 49.068 30,855 -334 0.00% 1,514,007
2012-10-03 2012-09-27 49.152 31,189 -2,996 0.00% 1,532,998
2012-09-24 2012-09-20 48.985 34,185 -2,996 0.00% 1,674,552
2012-09-18 2012-09-14 48.651 37,181 -1,798 0.00% 1,808,900
2012-08-24 2012-08-22 47.318 38,979 +346 0.00% 1,844,417
2012-08-22 2012-08-20 47.402 38,633 -246 0.00% 1,831,298
2012-08-21 2012-08-17 47.487 38,879 -594 0.00% 1,846,232
2012-05-07 2012-05-03 47.855 39,473 +720 0.00% 1,888,966
2012-03-01 2012-02-28 47.083 38,753 +325 0.00% 1,824,600
2012-02-09 2012-02-07 45.025 38,428 -1,166 0.00% 1,730,203
2011-11-03 2011-11-01 43.481 39,594 -1,749 0.00% 1,721,580
2011-08-24 2011-08-22 44.241 41,343 +390 0.00% 1,829,066
2011-08-16 2011-08-12 43.722 40,953 -866 0.00% 1,790,538
2011-08-11 2011-08-09 40.259 41,819 +866 0.00% 1,683,577
2011-06-15 2011-06-13 47.185 40,953 +1,733 0.00% 1,932,363
2011-05-27 2011-05-25 48.310 39,220 +577 0.00% 1,894,734
2011-05-18 2011-05-16 48.830 38,643 +19 0.00% 1,886,933
2011-05-16 2011-05-12 48.484 38,624 +1,155 0.00% 1,872,629
2011-05-06 2011-05-04 48.484 37,469 +1,732 0.00% 1,816,630
2011-03-29 2011-03-25 49.003 35,737 +1,155 0.00% 1,751,221
2011-03-17 2011-03-15 50.487 34,582 +11,551 0.00% 1,745,950
2011-03-16 2011-03-14 51.367 23,031 +361 0.00% 1,183,029
2011-03-07 2011-03-03 50.399 22,670 +2,842 0.00% 1,142,552
2011-02-23 2011-02-21 49.696 19,828 +5,685 0.00% 985,365
2010-12-02 2010-11-30 50.399 14,143 -635 0.00% 712,797
2010-11-30 2010-11-26 50.311 14,778 +1,137 0.00% 743,501
2010-10-26 2010-10-22 53.126 13,641 -11,369 0.00% 724,691
2010-10-14 2010-10-12 53.742 25,010 -1,421 0.00% 1,344,079
2010-10-13 2010-10-11 52.070 26,431 +284 0.00% 1,376,275
2010-08-26 2010-08-24 49.415 26,147 +131 0.00% 1,292,065
2010-08-11 2010-08-09 51.360 26,016 -1,131 0.00% 1,336,187
2010-08-04 2010-08-02 48.885 27,147 -1,697 0.00% 1,327,082
2010-08-02 2010-07-29 48.443 28,844 +848 0.00% 1,397,291
2010-07-23 2010-07-21 48.178 27,996 +849 0.00% 1,348,787
2010-07-16 2010-07-14 48.620 27,147 -1,697 0.00% 1,319,882
2010-07-07 2010-07-05 48.178 28,844 +1,697 0.00% 1,389,641
2010-06-24 2010-06-22 49.062 27,147 -1,263 0.00% 1,331,881
2010-06-23 2010-06-21 48.885 28,410 -1,131 0.00% 1,388,824
2010-06-15 2010-06-11 46.410 29,541 +1,131 0.00% 1,370,993
2010-06-08 2010-06-04 46.233 28,410 -637 0.00% 1,313,481
2010-06-04 2010-06-02 46.145 29,047 -631 0.00% 1,340,363
2010-06-02 2010-05-31 47.029 29,678 -1,131 0.00% 1,395,716
2010-05-28 2010-05-26 45.437 30,809 +1,131 0.00% 1,399,882
2010-05-26 2010-05-24 46.498 29,678 +1,131 0.00% 1,379,975
2010-05-25 2010-05-20 46.940 28,547 +566 0.00% 1,340,003
2010-05-18 2010-05-14 47.117 27,981 +565 0.00% 1,318,382
2010-05-13 2010-05-11 46.940 27,416 -2,848 0.00% 1,286,913
2010-04-15 2010-04-13 51.979 30,264 -2,263 0.00% 1,573,093
2010-04-13 2010-04-09 52.244 32,527 +2,263 0.00% 1,699,348
2010-03-26 2010-03-24 51.250 30,264 +405 0.00% 1,551,041
2010-02-18 2010-02-12 47.935 29,859 +789 0.00% 1,431,298
2010-01-06 2010-01-04 48.025 29,070 +11,161 0.00% 1,396,081
2009-10-29 2009-10-27 49.817 17,909 -3,348 0.00% 892,169
2009-10-27 2009-10-22 49.906 21,257 +1,116 0.00% 1,060,860
2009-10-23 2009-10-21 51.430 20,141 +2,232 0.00% 1,035,843
2009-09-29 2009-09-25 47.039 17,909 -2,232 0.00% 842,426
2009-09-28 2009-09-24 46.681 20,141 +2,232 0.00% 940,199
2009-08-27 2009-08-25 49.085 17,909 +93 0.00% 879,068
2009-08-13 2009-08-11 50.887 17,816 -1,666 0.00% 906,595
2009-08-11 2009-08-07 48.095 19,482 -1,665 0.00% 936,978
2009-08-04 2009-07-31 50.616 21,147 +3,331 0.00% 1,070,384
2009-07-23 2009-07-21 48.004 17,816 -310 0.00% 855,248
2009-06-17 2009-06-15 43.141 18,126 -1,665 0.00% 781,973
2009-06-01 2009-05-27 41.250 19,791 -555 0.00% 816,371
2009-05-29 2009-05-26 39.088 20,346 -310 0.00% 795,286
2009-05-08 2009-05-06 34.801 20,656 -1,666 0.00% 718,849
2009-05-07 2009-05-05 34.477 22,322 +1,666 0.00% 769,590
2009-04-14 2009-04-08 35.305 20,656 +1,110 0.00% 729,267
2009-04-08 2009-04-06 34.909 19,546 +555 0.00% 682,333
2009-04-01 2009-03-30 33.760 18,991 +347 0.00% 641,128
2009-01-13 2009-01-09 33.209 18,644 -1,635 0.00% 619,152
2009-01-09 2009-01-07 32.182 20,279 +1,635 0.00% 652,613
2008-11-18 2008-11-14 30.567 18,644 -1,090 0.00% 569,893
2008-11-17 2008-11-13 30.347 19,734 +1,090 0.00% 598,866
2008-10-28 2008-10-24 28.586 18,644 -1,090 0.00% 532,949
2008-08-28 2008-08-26 45.686 19,734 -545 0.00% 901,558
2008-08-27 2008-08-25 46.052 20,279 +545 0.00% 933,898
2008-08-18 2008-08-14 47.873 19,734 +107 0.00% 944,722
2008-06-30 2008-06-26 46.397 19,627 -1,626 0.00% 910,633
2008-06-26 2008-06-24 46.120 21,253 +1,626 0.00% 980,194
2008-06-23 2008-06-19 47.227 19,627 -2,168 0.00% 926,927
2008-06-19 2008-06-17 47.412 21,795 +2,168 0.00% 1,033,336
2008-05-20 2008-05-16 49.902 19,627 -2,168 0.00% 979,429
2008-05-13 2008-05-08 49.902 21,795 +2,168 0.00% 1,087,616
2008-05-02 2008-04-29 51.009 19,627 -2,168 0.00% 1,001,153
2008-04-28 2008-04-24 49.810 21,795 +2,168 0.00% 1,085,606
2008-04-25 2008-04-23 50.640 19,627 -1,626 0.00% 993,912
2008-04-23 2008-04-21 49.441 21,253 +1,626 0.00% 1,050,768
2008-04-03 2008-04-01 49.821 19,627 +223 0.00% 977,839
2008-03-31 2008-03-27 48.328 19,404 -1,072 0.00% 937,763
2008-03-28 2008-03-26 48.702 20,476 +1,072 0.00% 997,213
2008-03-18 2008-03-14 49.728 19,404 +535 0.00% 964,919
2008-03-17 2008-03-13 50.754 18,869 +536 0.00% 957,679
2008-03-11 2008-03-07 52.340 18,333 +536 0.00% 959,552
2008-03-07 2008-03-05 53.553 17,797 -1,607 0.00% 953,083
2008-02-29 2008-02-27 55.512 19,404 -268 0.00% 1,077,161
2008-02-27 2008-02-25 52.620 19,672 +535 0.00% 1,035,142
2008-02-12 2008-02-06 54.206 19,137 -1,071 0.00% 1,037,343
2008-02-05 2008-02-01 54.393 20,208 +1,071 0.00% 1,099,168
2008-01-30 2008-01-28 58.125 19,137 -2,143 0.00% 1,112,331
2008-01-29 2008-01-25 58.311 21,280 +2,143 0.00% 1,240,863
2008-01-25 2008-01-23 56.539 19,137 -3,751 0.00% 1,081,979
2008-01-24 2008-01-22 52.340 22,888 +3,216 0.00% 1,197,962
2008-01-22 2008-01-18 61.390 19,672 -2,412 0.00% 1,207,666
2008-01-15 2008-01-11 58.964 22,084 +835 0.00% 1,302,168
2008-01-10 2008-01-08 63.536 21,249 +3,215 0.00% 1,350,075
2008-01-08 2008-01-04 59.711 18,034 -2,947 0.00% 1,076,823
2008-01-07 2008-01-03 59.338 20,981 +3,483 0.00% 1,244,960
2007-12-28 2007-12-24 53.740 17,498 -536 0.00% 940,336
2007-12-20 2007-12-18 50.381 18,034 -1,339 0.00% 908,569
2007-12-18 2007-12-14 51.034 19,373 +536 0.00% 988,682
2007-12-13 2007-12-11 52.060 18,837 -536 0.00% 980,659
2007-11-29 2007-11-27 46.649 19,373 -2,144 0.00% 903,731
2007-11-22 2007-11-20 47.489 21,517 +2,144 0.00% 1,021,814
2007-11-15 2007-11-13 47.115 19,373 -1,608 0.00% 912,768
2007-11-14 2007-11-12 46.836 20,981 +1,608 0.00% 982,657
2007-11-07 2007-11-05 46.276 19,373 +536 0.00% 896,501
2007-11-01 2007-10-30 49.541 18,837 -536 0.00% 933,208
2007-10-31 2007-10-29 50.194 19,373 -887 0.00% 972,414
2007-10-30 2007-10-26 48.048 20,260 -1,608 0.00% 973,462
2007-10-29 2007-10-25 45.250 21,868 +1,608 0.00% 989,517
2007-10-26 2007-10-24 46.742 20,260 -1,588 0.00% 946,999
2007-10-25 2007-10-23 46.369 21,848 +1,607 0.00% 1,013,072
2007-10-18 2007-10-16 46.929 20,241 -3,751 0.00% 949,888
2007-10-17 2007-10-15 48.888 23,992 -4,823 0.00% 1,172,924
2007-10-16 2007-10-12 46.369 28,815 +5,359 0.00% 1,336,126
2007-10-12 2007-10-10 46.929 23,456 -1,072 0.00% 1,100,764
2007-10-10 2007-10-08 47.769 24,528 -62 0.00% 1,171,667
2007-10-04 2007-10-02 44.037 24,590 -2,680 0.00% 1,082,861
2007-10-02 2007-09-27 43.104 27,270 -2,143 0.00% 1,175,437
2007-09-27 2007-09-24 43.290 29,413 +2,143 0.00% 1,273,297
2007-09-25 2007-09-21 43.663 27,270 -2,679 0.00% 1,190,702
2007-09-24 2007-09-20 42.824 29,949 +2,679 0.00% 1,282,529
2007-09-21 2007-09-19 43.290 27,270 -897 0.00% 1,180,525
2007-09-20 2007-09-18 42.824 28,167 -2,318 0.00% 1,206,217
2007-09-19 2007-09-17 42.730 30,485 +1,072 0.00% 1,302,639
2007-09-18 2007-09-14 43.477 29,413 +2,143 0.00% 1,278,785
2007-09-13 2007-09-11 42.730 27,270 -1,463 0.00% 1,165,260
2007-09-12 2007-09-10 39.838 28,733 +1,463 0.00% 1,144,672
2007-09-11 2007-09-07 39.932 27,270 +1,876 0.00% 1,088,933
2007-09-07 2007-09-05 38.439 25,394 +1,608 0.00% 976,114
2007-08-29 2007-08-27 35.941 23,786 +175 0.00% 854,903
2007-08-22 2007-08-20 35.227 23,611 +1,596 0.00% 831,747
2007-08-09 2007-08-07 35.490 22,015 +1,064 0.00% 781,318
2007-06-26 2007-06-22 35.340 20,951 0.00% 740,406

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