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: PRESIDENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 12.650 0 +0
2025-10-13 2025-10-09 12.790 0 +0
2025-10-10 2025-10-08 12.220 0 +0
2025-10-09 2025-10-06 12.230 0 +0
2025-10-08 2025-10-03 12.140 0 +0
2025-10-06 2025-10-02 12.210 0 +0
2025-10-03 2025-09-30 12.100 0 +0
2025-10-02 2025-09-29 11.820 0 +0
2025-09-30 2025-09-26 11.760 0 +0
2025-09-29 2025-09-25 11.700 0 +0
2025-09-26 2025-09-24 11.850 0 +0
2025-09-25 2025-09-23 11.930 0 +0
2025-09-24 2025-09-22 11.920 0 +0
2025-09-23 2025-09-19 11.980 0 +0
2025-09-22 2025-09-18 12.160 0 +0
2025-09-19 2025-09-17 12.150 0 +0
2025-09-18 2025-09-16 12.160 0 +0
2025-09-17 2025-09-15 12.240 0 +0
2025-09-16 2025-09-12 12.370 0 +0
2025-09-15 2025-09-11 12.320 0 +0
2025-09-12 2025-09-10 12.340 0 +0
2025-09-11 2025-09-09 12.150 0 +0
2025-09-10 2025-09-08 12.170 0 +0
2025-09-09 2025-09-05 12.040 0 +0
2025-09-08 2025-09-04 12.040 0 +0
2025-09-05 2025-09-03 12.150 0 +0
2025-09-04 2025-09-02 13.132 0 +0
2025-09-03 2025-09-01 13.029 0 +0
2025-09-02 2025-08-29 13.256 0 +0
2025-09-01 2025-08-28 13.308 0 +0
2025-08-29 2025-08-27 13.235 0 +0
2025-08-28 2025-08-26 13.246 0 +0
2025-08-27 2025-08-25 13.411 0 +0
2025-08-26 2025-08-22 13.720 0 +0
2025-08-25 2025-08-21 13.947 0 +0
2025-08-22 2025-08-20 13.060 0 +0
2025-08-21 2025-08-19 12.854 0 +0
2025-08-20 2025-08-18 12.596 0 +0
2025-08-19 2025-08-15 12.988 0 +0
2025-08-18 2025-08-14 13.194 0 +0
2025-08-15 2025-08-13 13.225 0 +0
2025-08-14 2025-08-12 13.266 0 +0
2025-08-13 2025-08-11 13.215 0 +0
2025-08-12 2025-08-08 13.205 0 +0
2025-08-11 2025-08-07 13.225 0 +0
2025-08-08 2025-08-06 12.885 0 +0
2025-08-07 2025-08-05 12.802 0 +0
2025-08-06 2025-08-04 12.647 0 +0
2025-08-05 2025-08-01 12.606 0 +0
2025-08-04 2025-07-31 12.524 0 +0
2025-08-01 2025-07-30 12.627 0 +0
2025-07-31 2025-07-29 12.916 0 +0
2025-07-30 2025-07-28 12.668 0 +0
2025-07-29 2025-07-25 12.606 0 +0
2025-07-28 2025-07-24 12.606 0 +0
2025-07-25 2025-07-23 12.565 0 +0
2025-07-24 2025-07-22 12.524 0 +0
2025-07-23 2025-07-21 12.606 0 +0
2025-07-22 2025-07-18 12.709 0 +0
2025-07-21 2025-07-17 12.709 0 +0
2025-07-18 2025-07-16 12.751 0 +0
2025-07-17 2025-07-15 12.813 0 +0
2025-07-16 2025-07-14 12.792 0 +0
2025-07-15 2025-07-11 12.689 0 +0
2025-07-14 2025-07-10 12.895 0 +0
2025-07-11 2025-07-09 12.668 0 +0
2025-07-10 2025-07-08 12.751 0 +0
2025-07-09 2025-07-07 12.709 0 +0
2025-07-08 2025-07-04 12.544 0 +0
2025-07-07 2025-07-03 12.586 0 +0
2025-07-04 2025-07-02 12.647 0 +0
2025-07-03 2025-06-30 12.482 0 +0
2025-07-02 2025-06-27 12.874 0 +0
2025-06-30 2025-06-26 12.771 0 +0
2025-06-27 2025-06-25 12.813 0 +0
2025-06-26 2025-06-24 12.462 0 +0
2025-06-25 2025-06-23 12.132 0 +0
2025-06-24 2025-06-20 11.719 0 +0
2025-06-23 2025-06-19 11.698 0 +0
2025-06-20 2025-06-18 11.781 0 +0
2025-06-19 2025-06-17 11.740 0 +0
2025-06-18 2025-06-16 11.657 0 +0
2025-06-17 2025-06-13 11.719 0 +0
2025-06-16 2025-06-12 11.678 0 +0
2025-06-13 2025-06-11 11.822 0 +0
2025-06-12 2025-06-10 11.636 0 +0
2025-06-11 2025-06-09 11.636 0 +0
2025-06-10 2025-06-06 11.595 0 +0
2025-06-09 2025-06-05 11.575 0 +0
2025-06-06 2025-06-04 11.575 0 +0
2025-06-05 2025-06-03 11.616 0 +0
2025-06-04 2025-06-02 11.389 0 +0
2025-06-03 2025-05-30 11.389 0 +0
2025-06-02 2025-05-29 11.533 0 +0
2025-05-30 2025-05-28 11.554 0 +0
2025-05-29 2025-05-27 11.554 0 +0
2025-05-28 2025-05-26 11.286 0 +0
2025-05-27 2025-05-23 11.636 0 +0
2025-05-26 2025-05-22 11.740 0 +0
2025-05-23 2025-05-21 11.740 0 +0
2025-05-22 2025-05-20 11.513 0 +0
2025-05-21 2025-05-19 11.471 0 +0
2025-05-20 2025-05-16 11.430 0 +0
2025-05-19 2025-05-15 11.636 0 +0
2025-05-16 2025-05-14 11.678 0 +0
2025-05-15 2025-05-13 11.616 0 +0
2025-05-14 2025-05-12 11.636 0 +0
2025-05-13 2025-05-09 11.471 0 +0
2025-05-12 2025-05-08 11.368 0 +0
2025-05-09 2025-05-07 11.368 0 +0
2025-05-08 2025-05-06 11.244 0 +0
2025-05-07 2025-05-02 11.121 0 +0
2025-05-06 2025-04-30 11.018 0 +0
2025-05-02 2025-04-29 10.997 0 +0
2025-04-30 2025-04-28 11.059 0 +0
2025-04-29 2025-04-25 10.976 0 +0
2025-04-28 2025-04-24 10.852 0 +0
2025-04-25 2025-04-23 10.956 0 +0
2025-04-24 2025-04-22 10.770 0 +0
2025-04-23 2025-04-17 10.708 0 +0
2025-04-22 2025-04-16 10.626 0 +0
2025-04-17 2025-04-15 11.121 0 +0
2025-04-16 2025-04-14 11.079 0 +0
2025-04-15 2025-04-11 10.749 0 +0
2025-04-14 2025-04-10 10.687 0 +0
2025-04-11 2025-04-09 10.440 0 +0
2025-04-10 2025-04-08 10.584 0 +0
2025-04-09 2025-04-07 10.626 0 +0
2025-04-08 2025-04-03 11.967 0 +0
2025-04-07 2025-04-02 12.090 0 +0
2025-04-03 2025-04-01 12.173 0 +0
2025-04-02 2025-03-31 11.987 0 +0
2025-04-01 2025-03-28 12.111 0 +0
2025-03-31 2025-03-27 12.111 0 +0
2025-03-28 2025-03-26 12.173 0 +0
2025-03-27 2025-03-25 12.132 0 +0
2025-03-26 2025-03-24 12.276 0 +0
2025-03-25 2025-03-21 12.503 0 +0
2025-03-24 2025-03-20 12.503 0 +0
2025-03-21 2025-03-19 12.586 0 +0
2025-03-20 2025-03-18 12.524 0 +0
2025-03-19 2025-03-17 12.379 0 +0
2025-03-18 2025-03-14 12.379 0 +0
2025-03-17 2025-03-13 12.276 0 +0
2025-03-14 2025-03-12 12.173 0 +0
2025-03-13 2025-03-11 12.235 0 +0
2025-03-12 2025-03-10 12.359 0 +0
2025-03-11 2025-03-07 12.090 0 +0
2025-03-10 2025-03-06 11.863 0 +0
2025-03-07 2025-03-05 11.967 0 +0
2025-03-06 2025-03-04 12.496 0 +0
2025-03-05 2025-03-03 12.453 0 +0
2025-03-04 2025-02-28 12.197 0 +0
2025-03-03 2025-02-27 12.432 0 +0
2025-02-28 2025-02-26 12.133 0 +0
2025-02-27 2025-02-25 12.069 0 +0
2025-02-26 2025-02-24 12.069 0 +0
2025-02-25 2025-02-21 11.707 0 +0
2025-02-24 2025-02-20 11.259 0 +0
2025-02-21 2025-02-19 10.726 0 +0
2025-02-20 2025-02-18 10.768 0 +0
2025-02-19 2025-02-17 10.747 0 +0
2025-02-18 2025-02-14 10.651 0 +0
2025-02-17 2025-02-13 10.544 0 +0
2025-02-14 2025-02-12 10.640 0 +0
2025-02-13 2025-02-11 10.576 0 +0
2025-02-12 2025-02-10 10.544 0 +0
2025-02-11 2025-02-07 10.438 0 +0
2025-02-10 2025-02-06 10.598 0 +0
2025-02-07 2025-02-05 10.598 0 +0
2025-02-06 2025-02-04 10.566 0 +0
2025-02-05 2025-02-03 10.608 0 +0
2025-02-04 2025-01-28 10.512 0 +0
2025-02-03 2025-01-24 10.448 0 +0
2025-01-27 2025-01-23 10.470 0 +0
2025-01-24 2025-01-22 10.427 0 +0
2025-01-23 2025-01-21 10.470 0 +0
2025-01-22 2025-01-20 10.523 0 +0
2025-01-21 2025-01-17 10.470 0 +0
2025-01-20 2025-01-16 10.470 0 +0
2025-01-17 2025-01-15 10.448 0 +0
2025-01-16 2025-01-14 10.448 0 +0
2025-01-15 2025-01-13 10.470 0 +0
2025-01-14 2025-01-10 10.480 0 +0
2025-01-13 2025-01-09 10.459 0 +0
2025-01-10 2025-01-08 10.502 0 +0
2025-01-09 2025-01-07 10.566 0 +0
2025-01-08 2025-01-06 10.555 0 +0
2025-01-07 2025-01-03 10.448 0 +0
2025-01-06 2025-01-02 10.448 0 +0
2025-01-03 2024-12-31 10.512 0 +0
2025-01-02 2024-12-27 10.555 0 +0
2024-12-30 2024-12-24 10.459 0 +0
2024-12-27 2024-12-20 10.512 0 +0
2024-12-23 2024-12-19 10.459 0 +0
2024-12-20 2024-12-18 10.512 0 +0
2024-12-19 2024-12-17 10.491 0 +0
2024-12-18 2024-12-16 10.374 0 +0
2024-12-17 2024-12-13 10.385 0 +0
2024-12-16 2024-12-12 10.459 0 +0
2024-12-13 2024-12-11 10.427 0 +0
2024-12-12 2024-12-10 10.438 0 +0
2024-12-11 2024-12-09 10.374 0 +0
2024-12-10 2024-12-06 10.374 0 +0
2024-12-09 2024-12-05 10.342 0 +0
2024-12-06 2024-12-04 10.491 0 +0
2024-12-05 2024-12-03 10.491 0 +0
2024-12-04 2024-12-02 10.374 0 +0
2024-12-03 2024-11-29 10.427 0 +0
2024-12-02 2024-11-28 10.406 0 +0
2024-11-29 2024-11-27 10.395 0 +0
2024-11-28 2024-11-26 10.267 0 +0
2024-11-27 2024-11-25 10.406 0 +0
2024-11-26 2024-11-22 10.203 0 +0
2024-11-25 2024-11-21 10.107 0 +0
2024-11-22 2024-11-20 10.129 0 +0
2024-11-21 2024-11-19 10.150 0 +0
2024-11-20 2024-11-18 10.161 0 +0
2024-11-19 2024-11-15 10.129 0 +0
2024-11-18 2024-11-14 10.129 0 +0
2024-11-15 2024-11-13 10.182 0 +0
2024-11-14 2024-11-12 10.203 0 +0
2024-11-13 2024-11-11 10.353 0 +0
2024-11-12 2024-11-08 10.406 0 +0
2024-11-11 2024-11-07 10.438 0 +0
2024-11-08 2024-11-06 10.395 0 +0
2024-11-07 2024-11-05 10.427 0 +0
2024-11-06 2024-11-04 10.395 0 +0
2024-11-05 2024-11-01 10.385 0 +0
2024-11-04 2024-10-31 10.289 0 +0
2024-11-01 2024-10-30 10.363 0 +0
2024-10-31 2024-10-29 10.512 0 +0
2024-10-30 2024-10-28 10.566 0 +0
2024-10-29 2024-10-25 10.640 0 +0
2024-10-28 2024-10-24 10.662 0 +0
2024-10-25 2024-10-23 10.747 0 +0
2024-10-24 2024-10-22 10.619 0 +0
2024-10-23 2024-10-21 10.704 0 +0
2024-10-22 2024-10-18 11.110 0 +0
2024-10-21 2024-10-17 10.811 0 +0
2024-10-18 2024-10-16 10.608 0 +0
2024-10-17 2024-10-15 10.683 0 +0
2024-10-16 2024-10-14 10.832 0 +0
2024-10-15 2024-10-10 10.896 0 +0
2024-10-14 2024-10-09 10.662 0 +0
2024-10-10 2024-10-08 10.896 0 +0
2024-10-09 2024-10-07 11.365 0 +0
2024-10-08 2024-10-04 11.046 0 +0
2024-10-07 2024-10-03 10.854 0 +0
2024-10-04 2024-10-02 10.982 0 +0
2024-10-03 2024-09-30 10.662 0 +0
2024-10-02 2024-09-27 10.544 0 +0
2024-09-30 2024-09-26 10.438 0 +0
2024-09-27 2024-09-25 10.331 0 +0
2024-09-26 2024-09-24 10.289 0 +0
2024-09-25 2024-09-23 10.203 0 +0
2024-09-24 2024-09-20 10.107 0 +0
2024-09-23 2024-09-19 10.278 0 +0
2024-09-20 2024-09-17 10.150 0 +0
2024-09-19 2024-09-16 10.203 0 +0
2024-09-17 2024-09-13 10.118 0 +0
2024-09-16 2024-09-12 9.947 0 +0
2024-09-13 2024-09-11 9.926 0 +0
2024-09-12 2024-09-10 9.915 0 +0
2024-09-11 2024-09-09 9.969 0 +0
2024-09-10 2024-09-05 10.033 0 +0
2024-09-09 2024-09-04 10.011 0 +0
2024-09-05 2024-09-03 10.896 0 +0
2024-09-04 2024-09-02 10.874 0 +0
2024-09-03 2024-08-30 10.896 0 +0
2024-09-02 2024-08-29 10.885 0 +0
2024-08-30 2024-08-28 10.852 0 +0
2024-08-29 2024-08-27 10.786 0 +0
2024-08-28 2024-08-26 10.731 0 +0
2024-08-27 2024-08-23 10.720 0 +0
2024-08-26 2024-08-22 10.511 0 +0
2024-08-23 2024-08-21 10.599 0 +0
2024-08-22 2024-08-20 10.467 0 +0
2024-08-21 2024-08-19 10.412 0 +0
2024-08-20 2024-08-16 10.423 0 +0
2024-08-19 2024-08-15 10.269 0 +0
2024-08-16 2024-08-14 10.302 0 +0
2024-08-15 2024-08-13 10.280 0 +0
2024-08-14 2024-08-12 10.313 0 +0
2024-08-13 2024-08-09 10.258 0 +0
2024-08-12 2024-08-08 10.104 0 +0
2024-08-09 2024-08-07 10.214 0 +0
2024-08-08 2024-08-06 10.368 0 +0
2024-08-07 2024-08-05 10.357 0 +0
2024-08-06 2024-08-02 10.643 0 +0
2024-08-05 2024-08-01 10.698 0 +0
2024-08-02 2024-07-31 10.863 0 +0
2024-08-01 2024-07-30 10.610 0 +0
2024-07-31 2024-07-29 10.709 0 +0
2024-07-30 2024-07-26 10.698 0 +0
2024-07-29 2024-07-25 10.775 0 +0
2024-07-26 2024-07-24 10.940 0 +0
2024-07-25 2024-07-23 10.918 0 +0
2024-07-24 2024-07-22 11.249 0 +0
2024-07-23 2024-07-19 11.050 0 +0
2024-07-22 2024-07-18 11.050 0 +0
2024-07-19 2024-07-17 10.995 0 +0
2024-07-18 2024-07-16 10.742 0 +0
2024-07-17 2024-07-15 10.874 0 +0
2024-07-16 2024-07-12 11.006 0 +0
2024-07-15 2024-07-11 10.995 0 +0
2024-07-12 2024-07-10 10.808 0 +0
2024-07-11 2024-07-09 10.808 0 +0
2024-07-10 2024-07-08 10.830 0 +0
2024-07-09 2024-07-05 10.863 0 +0
2024-07-08 2024-07-04 11.094 0 +0
2024-07-05 2024-07-03 11.182 0 +0
2024-07-04 2024-07-02 10.984 0 +0
2024-07-03 2024-06-28 10.918 0 +0
2024-07-02 2024-06-27 10.863 0 +0
2024-06-28 2024-06-26 10.951 0 +0
2024-06-27 2024-06-25 10.984 0 +0
2024-06-26 2024-06-24 10.830 0 +0
2024-06-25 2024-06-21 10.929 0 +0
2024-06-24 2024-06-20 10.830 0 +0
2024-06-21 2024-06-19 10.786 0 +0
2024-06-20 2024-06-18 10.709 0 +0
2024-06-19 2024-06-17 10.808 0 +0
2024-06-18 2024-06-14 10.786 0 +0
2024-06-17 2024-06-13 10.753 0 +0
2024-06-14 2024-06-12 10.819 0 +0
2024-06-13 2024-06-11 10.995 0 +0
2024-06-12 2024-06-07 11.182 0 +0
2024-06-11 2024-06-06 11.160 0 +0
2024-06-07 2024-06-05 11.204 0 +0
2024-06-06 2024-06-04 11.359 0 +0
2024-06-05 2024-06-03 11.381 0 +0
2024-06-04 2024-05-31 11.337 0 +0
2024-06-03 2024-05-30 11.359 0 +0
2024-05-31 2024-05-29 11.381 0 +0
2024-05-30 2024-05-28 11.667 0 +0
2024-05-29 2024-05-27 11.755 0 +0
2024-05-28 2024-05-24 11.645 0 +0
2024-05-27 2024-05-23 11.887 0 +0
2024-05-24 2024-05-22 11.931 0 +0
2024-05-23 2024-05-21 11.733 0 +0
2024-05-22 2024-05-20 11.777 0 +0
2024-05-21 2024-05-17 11.777 0 +0
2024-05-20 2024-05-16 11.535 0 +0
2024-05-17 2024-05-14 11.425 0 +0
2024-05-16 2024-05-13 11.535 0 +0
2024-05-14 2024-05-10 11.403 0 +0
2024-05-13 2024-05-09 11.204 0 +0
2024-05-10 2024-05-08 11.227 0 +0
2024-05-09 2024-05-07 11.337 0 +0
2024-05-08 2024-05-06 11.271 0 +0
2024-05-07 2024-05-03 11.293 0 +0
2024-05-06 2024-05-02 11.116 0 +0
2024-05-03 2024-04-30 10.896 0 +0
2024-05-02 2024-04-29 10.819 0 +0
2024-04-30 2024-04-26 10.588 0 +0
2024-04-29 2024-04-25 10.390 0 +0
2024-04-26 2024-04-24 10.379 0 +0
2024-04-25 2024-04-23 10.214 0 +0
2024-04-24 2024-04-22 10.104 0 +0
2024-04-23 2024-04-19 10.027 0 +0
2024-04-22 2024-04-18 10.038 0 +0
2024-04-19 2024-04-17 10.115 0 +0
2024-04-18 2024-04-16 10.104 0 +0
2024-04-17 2024-04-15 10.269 0 +0
2024-04-16 2024-04-12 9.983 0 +0
2024-04-15 2024-04-11 10.269 0 +0
2024-04-12 2024-04-10 10.269 0 +0
2024-04-11 2024-04-09 10.225 0 +0
2024-04-10 2024-04-08 10.126 0 +0
2024-04-09 2024-04-05 10.148 0 +0
2024-04-08 2024-04-03 10.258 0 +0
2024-04-05 2024-04-02 10.302 0 +0
2024-04-03 2024-03-28 10.258 0 +0
2024-04-02 2024-03-27 10.346 0 +0
2024-03-28 2024-03-26 10.335 0 +0
2024-03-27 2024-03-25 10.313 0 +0
2024-03-26 2024-03-22 10.335 0 +0
2024-03-25 2024-03-21 10.577 0 +0
2024-03-22 2024-03-20 10.214 0 +0
2024-03-21 2024-03-19 10.313 0 +0
2024-03-20 2024-03-18 10.445 0 +0
2024-03-19 2024-03-15 10.181 0 +0
2024-03-18 2024-03-14 10.137 0 +0
2024-03-15 2024-03-13 10.236 0 +0
2024-03-14 2024-03-12 10.434 0 +0
2024-03-13 2024-03-11 10.478 0 +0
2024-03-12 2024-03-08 10.566 0 +0
2024-03-11 2024-03-07 10.500 0 +0
2024-03-08 2024-03-06 10.698 0 +0
2024-03-07 2024-03-05 11.087 0 +0
2024-03-06 2024-03-04 11.255 0 +0
2024-03-05 2024-03-01 11.065 0 +0
2024-03-04 2024-02-29 10.975 0 +0
2024-03-01 2024-02-28 11.065 0 +0
2024-02-29 2024-02-27 11.132 0 +0
2024-02-28 2024-02-26 11.110 0 +0
2024-02-27 2024-02-23 11.199 0 +0
2024-02-26 2024-02-22 10.728 0 +0
2024-02-23 2024-02-21 10.627 0 +0
2024-02-22 2024-02-20 10.740 0 +0
2024-02-21 2024-02-19 10.728 0 +0
2024-02-20 2024-02-16 10.471 0 +0
2024-02-19 2024-02-15 10.269 0 +0
2024-02-16 2024-02-14 10.224 0 +0
2024-02-15 2024-02-09 10.280 0 +0
2024-02-14 2024-02-07 10.157 0 +0
2024-02-08 2024-02-06 10.078 0 +0
2024-02-07 2024-02-05 9.966 0 +0
2024-02-06 2024-02-02 9.988 0 +0
2024-02-05 2024-02-01 10.045 0 +0
2024-02-02 2024-01-31 9.977 0 +0
2024-02-01 2024-01-30 10.134 0 +0
2024-01-31 2024-01-29 10.235 0 +0
2024-01-30 2024-01-26 10.314 0 +0
2024-01-29 2024-01-25 10.213 0 +0
2024-01-26 2024-01-24 10.168 0 +0
2024-01-25 2024-01-23 9.876 0 +0
2024-01-24 2024-01-22 9.809 0 +0
2024-01-23 2024-01-19 10.000 0 +0
2024-01-22 2024-01-18 10.067 0 +0
2024-01-19 2024-01-17 9.932 0 +0
2024-01-18 2024-01-16 10.269 0 +0
2024-01-17 2024-01-15 10.515 0 +0
2024-01-16 2024-01-12 10.437 0 +0
2024-01-15 2024-01-11 10.471 0 +0
2024-01-12 2024-01-10 10.314 0 +0
2024-01-11 2024-01-09 10.504 0 +0
2024-01-10 2024-01-08 10.493 0 +0
2024-01-09 2024-01-05 10.583 0 +0
2024-01-08 2024-01-04 10.639 0 +0
2024-01-05 2024-01-03 10.538 0 +0
2024-01-04 2024-01-02 10.650 0 +0
2024-01-03 2023-12-29 10.807 0 +0
2024-01-02 2023-12-28 10.740 0 +0
2023-12-29 2023-12-27 10.773 0 +0
2023-12-28 2023-12-22 10.594 0 +0
2023-12-27 2023-12-21 10.650 0 +0
2023-12-22 2023-12-20 10.437 0 +0
2023-12-21 2023-12-19 10.403 0 +0
2023-12-20 2023-12-18 10.527 0 +0
2023-12-19 2023-12-15 10.448 0 +0
2023-12-18 2023-12-14 10.347 0 +0
2023-12-15 2023-12-13 10.201 0 +0
2023-12-14 2023-12-12 10.549 0 +0
2023-12-13 2023-12-11 10.347 0 +0
2023-12-12 2023-12-08 10.370 0 +0
2023-12-11 2023-12-07 10.650 0 +0
2023-12-08 2023-12-06 10.706 0 +0
2023-12-07 2023-12-05 10.381 0 +0
2023-12-06 2023-12-04 10.538 0 +0
2023-12-05 2023-12-01 10.684 0 +0
2023-12-04 2023-11-30 10.616 0 +0
2023-12-01 2023-11-29 10.740 0 +0
2023-11-30 2023-11-28 10.930 0 +0
2023-11-29 2023-11-27 10.818 0 +0
2023-11-28 2023-11-24 10.784 0 +0
2023-11-27 2023-11-23 10.885 0 +0
2023-11-24 2023-11-22 10.773 0 +0
2023-11-23 2023-11-21 10.695 0 +0
2023-11-22 2023-11-20 10.695 0 +0
2023-11-21 2023-11-17 10.538 0 +0
2023-11-20 2023-11-16 10.762 0 +0
2023-11-17 2023-11-15 10.740 0 +0
2023-11-16 2023-11-14 10.459 0 +0
2023-11-15 2023-11-13 10.482 0 +0
2023-11-14 2023-11-10 10.134 0 +0
2023-11-13 2023-11-09 10.493 0 +0
2023-11-10 2023-11-08 10.684 0 +0
2023-11-09 2023-11-07 10.807 0 +0
2023-11-08 2023-11-06 10.953 0 +0
2023-11-07 2023-11-03 10.885 0 +0
2023-11-06 2023-11-02 10.762 0 +0
2023-11-03 2023-11-01 10.594 0 +0
2023-11-02 2023-10-31 10.403 0 +0
2023-11-01 2023-10-30 10.403 0 +0
2023-10-31 2023-10-27 10.706 0 +0
2023-10-30 2023-10-26 10.392 0 +0
2023-10-27 2023-10-25 10.515 0 +0
2023-10-26 2023-10-24 10.627 0 +0
2023-10-25 2023-10-20 10.616 0 +0
2023-10-24 2023-10-19 10.852 0 +0
2023-10-20 2023-10-18 10.975 0 +0
2023-10-19 2023-10-17 11.053 0 +0
2023-10-18 2023-10-16 11.031 0 +0
2023-10-17 2023-10-13 11.154 0 +0
2023-10-16 2023-10-12 11.412 0 +0
2023-10-13 2023-10-11 11.367 0 +0
2023-10-12 2023-10-10 11.199 0 +0
2023-10-11 2023-10-09 11.278 0 +0
2023-10-10 2023-10-06 11.300 0 +0
2023-10-09 2023-10-05 10.728 0 +0
2023-10-06 2023-10-04 10.583 0 +0
2023-10-05 2023-10-03 10.751 0 +0
2023-10-04 2023-09-29 10.897 0 +0
2023-10-03 2023-09-28 10.818 0 +0
2023-09-29 2023-09-27 10.740 0 +0
2023-09-28 2023-09-26 10.840 0 +0
2023-09-27 2023-09-25 10.953 0 +0
2023-09-26 2023-09-22 11.143 0 +0
2023-09-25 2023-09-21 10.986 0 +0
2023-09-22 2023-09-20 11.009 0 +0
2023-09-21 2023-09-19 11.009 0 +0
2023-09-20 2023-09-18 10.997 0 +0
2023-09-19 2023-09-15 11.110 0 +0
2023-09-18 2023-09-14 11.121 0 +0
2023-09-15 2023-09-13 11.154 0 +0
2023-09-14 2023-09-12 11.132 0 +0
2023-09-13 2023-09-11 11.300 0 +0
2023-09-12 2023-09-07 11.569 0 +0
2023-09-11 2023-09-06 12.614 0 +0
2023-09-07 2023-09-05 12.591 0 +0
2023-09-06 2023-09-04 13.240 0 +0
2023-09-05 2023-08-31 12.962 0 +0
2023-09-04 2023-08-30 12.985 0 +0
2023-08-31 2023-08-29 13.009 0 +0
2023-08-30 2023-08-28 12.777 0 +0
2023-08-29 2023-08-25 12.869 0 +0
2023-08-28 2023-08-24 12.684 0 +0
2023-08-25 2023-08-23 12.452 0 +0
2023-08-24 2023-08-22 12.475 0 +0
2023-08-23 2023-08-21 12.151 0 +0
2023-08-22 2023-08-18 12.753 0 +0
2023-08-21 2023-08-17 12.916 0 +0
2023-08-18 2023-08-16 13.403 0 +0
2023-08-17 2023-08-15 13.519 0 +0
2023-08-16 2023-08-14 13.890 0 +0
2023-08-15 2023-08-11 13.635 0 +0
2023-08-14 2023-08-10 13.588 0 +0
2023-08-11 2023-08-09 13.403 0 +0
2023-08-10 2023-08-08 13.774 0 +0
2023-08-09 2023-08-07 13.774 0 +0
2023-08-08 2023-08-04 13.797 0 +0
2023-08-07 2023-08-03 13.959 0 +0
2023-08-04 2023-08-02 13.936 0 +0
2023-08-03 2023-08-01 14.261 0 +0
2023-08-02 2023-07-31 13.866 0 +0
2023-08-01 2023-07-28 14.145 0 +0
2023-07-31 2023-07-27 14.122 0 +0
2023-07-28 2023-07-26 14.191 0 +0
2023-07-27 2023-07-25 14.098 0 +0
2023-07-26 2023-07-24 14.145 0 +0
2023-07-25 2023-07-21 13.959 0 +0
2023-07-24 2023-07-20 14.029 0 +0
2023-07-21 2023-07-19 13.727 0 +0
2023-07-20 2023-07-18 13.635 0 +0
2023-07-19 2023-07-14 13.240 0 +0
2023-07-18 2023-07-13 12.800 0 +0
2023-07-14 2023-07-12 12.753 0 +0
2023-07-13 2023-07-11 12.661 0 +0
2023-07-12 2023-07-10 12.498 0 +0
2023-07-11 2023-07-07 12.197 0 +0
2023-07-10 2023-07-06 12.266 0 +0
2023-07-07 2023-07-05 12.568 0 +0
2023-07-06 2023-07-04 12.591 0 +0
2023-07-05 2023-07-03 12.614 0 +0
2023-07-04 2023-06-30 12.545 0 +0
2023-07-03 2023-06-29 11.780 0 +0
2023-06-30 2023-06-28 11.872 0 +0
2023-06-29 2023-06-27 11.803 0 +0
2023-06-28 2023-06-26 11.455 0 +0
2023-06-27 2023-06-23 11.571 0 +0
2023-06-26 2023-06-21 11.756 0 +0
2023-06-23 2023-06-20 11.780 0 +0
2023-06-21 2023-06-19 11.872 0 +0
2023-06-20 2023-06-16 11.826 0 +0
2023-06-19 2023-06-15 11.942 0 +0
2023-06-16 2023-06-14 11.942 0 +0
2023-06-15 2023-06-13 11.965 0 +0
2023-06-14 2023-06-12 11.919 0 +0
2023-06-13 2023-06-09 12.058 0 +0
2023-06-12 2023-06-08 12.035 0 +0
2023-06-09 2023-06-07 11.803 0 +0
2023-06-08 2023-06-06 11.826 0 +0
2023-06-07 2023-06-05 11.780 0 +0
2023-06-06 2023-06-02 11.733 0 +0
2023-06-05 2023-06-01 11.374 0 +0
2023-06-02 2023-05-31 11.374 0 +0
2023-06-01 2023-05-30 11.397 0 +0
2023-05-31 2023-05-29 11.409 0 +0
2023-05-30 2023-05-25 11.524 0 +0
2023-05-29 2023-05-24 11.780 0 +0
2023-05-25 2023-05-23 11.826 0 +0
2023-05-24 2023-05-22 11.826 0 +0
2023-05-23 2023-05-19 11.756 0 +0
2023-05-22 2023-05-18 11.803 0 +0
2023-05-19 2023-05-17 11.710 0 +0
2023-05-18 2023-05-16 11.849 0 +0
2023-05-17 2023-05-15 11.988 0 +0
2023-05-16 2023-05-12 11.895 0 +0
2023-05-15 2023-05-11 12.151 0 +0
2023-05-12 2023-05-10 12.174 0 +0
2023-05-11 2023-05-09 12.197 0 +0
2023-05-10 2023-05-08 12.266 0 +0
2023-05-09 2023-05-05 12.104 0 +0
2023-05-08 2023-05-04 12.151 0 +0
2023-05-05 2023-05-03 11.733 0 +0
2023-05-04 2023-05-02 12.058 0 +0
2023-05-03 2023-04-28 11.965 0 +0
2023-05-02 2023-04-27 11.942 0 +0
2023-04-28 2023-04-26 11.733 0 +0
2023-04-27 2023-04-25 11.710 0 +0
2023-04-26 2023-04-24 11.872 0 +0
2023-04-25 2023-04-21 11.942 0 +0
2023-04-24 2023-04-20 11.965 0 +0
2023-04-21 2023-04-19 11.513 0 +0
2023-04-20 2023-04-18 11.617 0 +0
2023-04-19 2023-04-17 11.594 0 +0
2023-04-18 2023-04-14 11.501 0 +0
2023-04-17 2023-04-13 11.559 0 +0
2023-04-14 2023-04-12 11.687 0 +0
2023-04-13 2023-04-11 11.640 0 +0
2023-04-12 2023-04-06 11.362 0 +0
2023-04-11 2023-04-04 11.339 0 +0
2023-04-06 2023-04-03 11.397 0 +0
2023-04-04 2023-03-31 11.571 0 +0
2023-04-03 2023-03-30 11.362 0 +0
2023-03-31 2023-03-29 11.432 0 +0
2023-03-30 2023-03-28 11.443 0 +0
2023-03-29 2023-03-27 11.200 0 +0
2023-03-28 2023-03-24 11.188 0 +0
2023-03-27 2023-03-23 11.432 0 +0
2023-03-24 2023-03-22 11.327 0 +0
2023-03-23 2023-03-21 11.095 0 +0
2023-03-22 2023-03-20 11.246 0 +0
2023-03-21 2023-03-17 11.780 0 +0
2023-03-20 2023-03-16 11.594 0 +0
2023-03-17 2023-03-15 11.826 0 +0
2023-03-16 2023-03-14 11.803 0 +0
2023-03-15 2023-03-13 12.151 0 +0
2023-03-14 2023-03-10 12.058 0 +0
2023-03-13 2023-03-09 12.522 0 +0
2023-03-10 2023-03-08 12.777 0 +0
2023-03-09 2023-03-07 12.962 0 +0
2023-03-08 2023-03-06 12.823 0 +0
2023-03-07 2023-03-03 13.101 0 +0
2023-03-06 2023-03-02 12.869 0 +0
2023-03-03 2023-03-01 13.209 0 +0
2023-03-02 2023-02-28 13.044 0 +0
2023-03-01 2023-02-27 13.209 0 +0
2023-02-28 2023-02-24 13.232 0 +0
2023-02-27 2023-02-23 13.162 0 +0
2023-02-24 2023-02-22 13.020 0 +0
2023-02-23 2023-02-21 13.020 0 +0
2023-02-22 2023-02-20 12.785 0 +0
2023-02-21 2023-02-17 12.479 0 +0
2023-02-20 2023-02-16 11.867 0 +0
2023-02-17 2023-02-15 12.078 0 +0
2023-02-16 2023-02-14 12.243 0 +0
2023-02-15 2023-02-13 12.055 0 +0
2023-02-14 2023-02-10 12.196 0 +0
2023-02-13 2023-02-09 12.031 0 +0
2023-02-10 2023-02-08 11.937 0 +0
2023-02-09 2023-02-07 11.796 0 +0
2023-02-08 2023-02-06 11.796 0 +0
2023-02-07 2023-02-03 11.914 0 +0
2023-02-06 2023-02-02 11.890 0 +0
2023-02-03 2023-02-01 11.890 0 +0
2023-02-02 2023-01-31 11.843 0 +0
2023-02-01 2023-01-30 11.984 0 +0
2023-01-31 2023-01-27 12.149 0 +0
2023-01-30 2023-01-26 12.078 0 +0
2023-01-27 2023-01-20 11.890 0 +0
2023-01-26 2023-01-19 11.714 0 +0
2023-01-20 2023-01-18 11.737 0 +0
2023-01-19 2023-01-17 11.737 0 +0
2023-01-18 2023-01-16 11.843 0 +0
2023-01-17 2023-01-13 11.914 0 +0
2023-01-16 2023-01-12 11.867 0 +0
2023-01-13 2023-01-11 11.714 0 +0
2023-01-12 2023-01-10 11.937 0 +0
2023-01-11 2023-01-09 11.714 0 +0
2023-01-10 2023-01-06 11.572 0 +0
2023-01-09 2023-01-05 11.549 0 +0
2023-01-06 2023-01-04 11.525 0 +0
2023-01-05 2023-01-03 11.184 0 +0
2023-01-04 2022-12-30 11.137 0 +0
2023-01-03 2022-12-29 11.078 0 +0
2022-12-30 2022-12-28 11.125 0 +0
2022-12-29 2022-12-23 11.066 0 +0
2022-12-28 2022-12-22 10.913 0 +0
2022-12-23 2022-12-21 10.913 0 +0
2022-12-22 2022-12-20 10.925 0 +0
2022-12-21 2022-12-19 11.007 0 +0
2022-12-20 2022-12-16 10.925 0 +0
2022-12-19 2022-12-15 10.937 0 +0
2022-12-16 2022-12-14 11.231 0 +0
2022-12-15 2022-12-13 11.113 0 +0
2022-12-14 2022-12-12 10.995 0 +0
2022-12-13 2022-12-09 11.043 0 +0
2022-12-12 2022-12-08 10.913 0 +0
2022-12-09 2022-12-07 10.678 0 +0
2022-12-08 2022-12-06 11.019 0 +0
2022-12-07 2022-12-05 11.054 0 +0
2022-12-06 2022-12-02 10.607 0 +0
2022-12-05 2022-12-01 10.619 0 +0
2022-12-02 2022-11-30 10.536 0 +0
2022-12-01 2022-11-29 10.607 0 +0
2022-11-30 2022-11-28 10.171 0 +0
2022-11-29 2022-11-25 10.242 0 +0
2022-11-28 2022-11-24 9.995 0 +0
2022-11-25 2022-11-23 9.936 0 +0
2022-11-24 2022-11-22 9.948 0 +0
2022-11-23 2022-11-21 9.936 0 +0
2022-11-22 2022-11-18 9.995 0 +0
2022-11-21 2022-11-17 10.065 0 +0
2022-11-18 2022-11-16 10.148 0 +0
2022-11-17 2022-11-15 10.395 0 +0
2022-11-16 2022-11-14 10.207 0 +0
2022-11-15 2022-11-11 9.983 0 +0
2022-11-14 2022-11-10 9.524 0 +0
2022-11-11 2022-11-09 9.700 0 +0
2022-11-10 2022-11-08 9.665 0 +0
2022-11-09 2022-11-07 9.595 0 +0
2022-11-08 2022-11-04 9.394 0 +0
2022-11-07 2022-11-03 8.900 0 +0
2022-11-04 2022-11-02 8.876 0 +0
2022-11-03 2022-11-01 9.077 0 +0
2022-11-02 2022-10-31 8.853 0 +0
2022-11-01 2022-10-28 9.124 0 +0
2022-10-31 2022-10-27 9.406 0 +0
2022-10-28 2022-10-26 9.336 0 +0
2022-10-27 2022-10-25 9.324 0 +0
2022-10-26 2022-10-24 9.324 0 +0
2022-10-25 2022-10-21 9.748 0 +0
2022-10-24 2022-10-20 9.759 0 +0
2022-10-21 2022-10-19 9.830 0 +0
2022-10-20 2022-10-18 9.877 0 +0
2022-10-19 2022-10-17 9.771 0 +0
2022-10-18 2022-10-14 9.783 0 +0
2022-10-17 2022-10-13 9.748 0 +0
2022-10-14 2022-10-12 9.795 0 +0
2022-10-13 2022-10-11 10.007 0 +0
2022-10-12 2022-10-10 10.183 0 +0
2022-10-11 2022-10-07 10.395 0 +0
2022-10-10 2022-10-06 10.348 0 +0
2022-10-07 2022-10-05 10.383 0 +0
2022-10-06 2022-10-03 9.795 0 +0
2022-10-05 2022-09-30 10.124 0 +0
2022-10-03 2022-09-29 11.579 0 +0
2022-09-30 2022-09-28 11.604 0 +0
2022-09-29 2022-09-27 12.014 0 +0
2022-09-28 2022-09-26 11.716 0 +0
2022-09-27 2022-09-23 12.262 0 +0
2022-09-26 2022-09-22 12.039 0 +0
2022-09-23 2022-09-21 12.312 0 +0
2022-09-22 2022-09-20 12.398 0 +0
2022-09-21 2022-09-19 12.461 0 +0
2022-09-20 2022-09-16 12.461 0 +0
2022-09-19 2022-09-15 12.349 0 +0
2022-09-16 2022-09-14 12.225 0 +0
2022-09-15 2022-09-13 12.485 0 +0
2022-09-14 2022-09-09 12.274 0 +0
2022-09-13 2022-09-08 12.163 0 +0
2022-09-09 2022-09-07 12.001 0 +0
2022-09-08 2022-09-06 12.101 0 +0
2022-09-07 2022-09-05 12.014 0 +0
2022-09-06 2022-09-02 11.977 0 +0
2022-09-05 2022-09-01 12.377 0 +0
2022-09-02 2022-08-31 12.491 0 +0
2022-09-01 2022-08-30 12.528 0 +0
2022-08-31 2022-08-29 12.566 0 +0
2022-08-30 2022-08-26 12.112 0 +0
2022-08-29 2022-08-25 12.049 0 +0
2022-08-26 2022-08-24 11.998 0 +0
2022-08-25 2022-08-23 12.200 0 +0
2022-08-24 2022-08-22 12.377 0 +0
2022-08-23 2022-08-19 12.465 0 +0
2022-08-22 2022-08-18 12.617 0 +0
2022-08-19 2022-08-17 13.071 0 +0
2022-08-18 2022-08-16 13.147 0 +0
2022-08-17 2022-08-15 13.071 0 +0
2022-08-16 2022-08-12 12.995 0 +0
2022-08-15 2022-08-11 13.046 0 +0
2022-08-12 2022-08-10 12.743 0 +0
2022-08-11 2022-08-09 12.894 0 +0
2022-08-10 2022-08-08 12.919 0 +0
2022-08-09 2022-08-05 12.919 0 +0
2022-08-08 2022-08-04 12.642 0 +0
2022-08-05 2022-08-03 12.604 0 +0
2022-08-04 2022-08-02 12.402 0 +0
2022-08-03 2022-08-01 12.566 0 +0
2022-08-02 2022-07-29 12.591 0 +0
2022-08-01 2022-07-28 12.718 0 +0
2022-07-29 2022-07-27 12.793 0 +0
2022-07-28 2022-07-26 13.020 0 +0
2022-07-27 2022-07-25 12.793 0 +0
2022-07-26 2022-07-22 12.667 0 +0
2022-07-25 2022-07-21 12.617 0 +0
2022-07-22 2022-07-20 12.692 0 +0
2022-07-21 2022-07-19 12.718 0 +0
2022-07-20 2022-07-18 12.844 0 +0
2022-07-19 2022-07-15 12.743 0 +0
2022-07-18 2022-07-14 13.248 0 +0
2022-07-15 2022-07-13 13.651 0 +0
2022-07-14 2022-07-12 13.979 0 +0
2022-07-13 2022-07-11 14.030 0 +0
2022-07-12 2022-07-08 14.055 0 +0
2022-07-11 2022-07-07 14.030 0 +0
2022-07-08 2022-07-06 14.005 0 +0
2022-07-07 2022-07-05 14.156 0 +0
2022-07-06 2022-07-04 14.030 0 +0
2022-07-05 2022-06-30 13.929 0 +0
2022-07-04 2022-06-29 13.979 0 +0
2022-06-30 2022-06-28 14.030 0 +0
2022-06-29 2022-06-27 13.979 0 +0
2022-06-28 2022-06-24 14.156 0 +0
2022-06-27 2022-06-23 14.156 0 +0
2022-06-24 2022-06-22 14.105 0 +0
2022-06-23 2022-06-21 14.206 0 +0
2022-06-22 2022-06-20 14.030 0 +0
2022-06-21 2022-06-17 14.055 0 +0
2022-06-20 2022-06-16 14.131 0 +0
2022-06-17 2022-06-15 14.181 0 +0
2022-06-16 2022-06-14 14.156 0 +0
2022-06-15 2022-06-13 14.055 0 +0
2022-06-14 2022-06-10 14.333 0 +0
2022-06-13 2022-06-09 14.383 0 +0
2022-06-10 2022-06-08 14.408 0 +0
2022-06-09 2022-06-07 14.509 0 +0
2022-06-08 2022-06-06 14.484 0 -7,926
2022-06-01 2022-05-30 14.534 7,926 -3,349 0.00% 115,200
2022-04-08 2022-04-06 15.418 11,275 -884 0.00% 173,833
2022-04-07 2022-04-04 15.468 12,159 +97 0.00% 188,076
2022-03-10 2022-03-08 16.152 12,062 +341 0.00% 194,823
2022-02-07 2022-01-31 17.242 11,721 +308 0.00% 202,098
2021-12-02 2021-11-30 14.620 11,413 +7,702 0.00% 166,855
2021-10-04 2021-09-29 16.515 3,711 +80 0.00% 61,288
2021-09-14 2021-09-10 17.372 3,631 -155 0.00% 63,079
2021-09-03 2021-09-01 17.813 3,786 -50 0.00% 67,440
2021-09-02 2021-08-31 17.386 3,836 +150 0.00% 66,694
2021-08-30 2021-08-26 16.666 3,686 +450 0.00% 61,432
2021-07-23 2021-07-21 17.626 3,236 +150 0.00% 57,039
2021-07-21 2021-07-19 17.946 3,086 -150 0.00% 55,382
2021-07-08 2021-07-06 18.533 3,236 +150 0.00% 59,973
2021-07-05 2021-06-30 19.226 3,086 +600 0.00% 59,332
2021-05-05 2021-05-03 20.933 2,486 +150 0.00% 52,039
2021-03-29 2021-03-25 22.080 2,336 +150 0.00% 51,578
2021-03-23 2021-03-19 22.453 2,186 +1,350 0.00% 49,082
2021-03-11 2021-03-09 25.982 836 +10 0.00% 21,721
2021-02-25 2021-02-23 25.631 826 -7,405 0.00% 21,171
2020-12-02 2020-11-30 23.254 8,231 -296 0.00% 191,405
2020-11-11 2020-11-09 19.743 8,527 +296 0.00% 168,349
2020-09-03 2020-09-01 23.795 8,231 +75 0.00% 195,855
2020-06-11 2020-06-09 25.457 8,156 +7,338 0.00% 207,631
2020-06-04 2020-06-02 23.495 818 -294 0.00% 19,219
2020-06-02 2020-05-29 19.052 1,112 +147 0.00% 21,186
2020-03-25 2020-03-23 20.333 965 +147 0.00% 19,622
2020-03-10 2020-03-06 26.112 818 -294 0.00% 21,359
2020-03-05 2020-03-03 23.193 1,112 +22 0.00% 25,791
2020-02-26 2020-02-24 23.221 1,090 +288 0.00% 25,311
2019-09-05 2019-09-03 27.180 802 +5 0.00% 21,798
2019-04-23 2019-04-17 35.932 797 -1,574 0.00% 28,638
2019-04-18 2019-04-16 35.792 2,371 -2,003 0.00% 84,864
2019-04-10 2019-04-08 35.583 4,374 -286 0.00% 155,639
2019-04-09 2019-04-04 36.002 4,660 -429 0.00% 167,770
2019-04-08 2019-04-03 36.492 5,089 -1,112 0.00% 185,705
2019-04-04 2019-04-02 36.072 6,201 -1,431 0.00% 223,683
2019-04-03 2019-04-01 36.072 7,632 -1,430 0.00% 275,302
2019-04-02 2019-03-29 35.653 9,062 -2,718 0.00% 323,084
2019-03-12 2019-03-08 39.054 11,780 +288 0.00% 460,060
2019-03-04 2019-02-28 39.198 11,492 -10,466 0.00% 450,460
2019-03-01 2019-02-27 40.273 21,958 +9,768 0.00% 884,305
2019-02-28 2019-02-26 42.852 12,190 -2,511 0.00% 522,369
2019-02-27 2019-02-25 42.494 14,701 -1,396 0.00% 624,704
2019-02-26 2019-02-22 41.061 16,097 -3,070 0.00% 660,956
2019-02-22 2019-02-20 40.416 19,167 -698 0.00% 774,651
2019-02-21 2019-02-19 40.559 19,865 -698 0.00% 805,708
2019-02-20 2019-02-18 40.344 20,563 -697 0.00% 829,598
2019-02-15 2019-02-13 39.986 21,260 -698 0.00% 850,101
2019-02-13 2019-02-11 39.126 21,958 +2,791 0.00% 859,129
2019-02-11 2019-02-04 37.979 19,167 +11,492 0.00% 727,952
2018-12-12 2018-12-10 36.116 7,675 +2,093 0.00% 277,193
2018-12-10 2018-12-06 36.618 5,582 -3,489 0.00% 204,401
2018-12-07 2018-12-05 37.764 9,071 +698 0.00% 342,562
2018-12-06 2018-12-04 38.266 8,373 +6,280 0.00% 320,402
2018-12-05 2018-12-03 38.123 2,093 -3,489 0.00% 79,791
2018-12-04 2018-11-30 37.764 5,582 +5,582 0.00% 210,801
2018-08-31 2018-08-29 42.231 0 -3,016
2018-08-28 2018-08-24 40.772 3,016 +3,016 0.00% 122,969
2018-03-09 2018-03-07 49.759 0 -1,371
2018-03-08 2018-03-06 49.908 1,371 +25 0.00% 68,424
2018-03-05 2018-03-01 51.913 1,346 -1,347 0.00% 69,875
2018-02-26 2018-02-22 49.982 2,693 +2,693 0.00% 134,602
2017-09-22 2017-09-20 51.245 0 -135
2017-09-11 2017-09-07 53.684 135 +135 0.00% 7,247
2017-08-03 2017-08-01 51.337 0 -132
2017-03-02 2017-02-28 49.029 132 +1 0.00% 6,472
2016-09-05 2016-09-01 49.071 131 +1 0.00% 6,428
2016-04-01 2016-03-30 44.680 130 -649 0.00% 5,808
2016-03-30 2016-03-24 41.984 779 +649 0.00% 32,706
2016-03-02 2016-02-29 38.898 130 +3 0.00% 5,057
2016-01-21 2016-01-19 36.855 127 -509 0.00% 4,681
2016-01-19 2016-01-15 37.091 636 +509 0.00% 23,590
2016-01-14 2016-01-12 38.426 127 -1,273 0.00% 4,880
2016-01-12 2016-01-08 40.155 1,400 -636 0.00% 56,217
2016-01-11 2016-01-07 40.391 2,036 +636 0.00% 82,236
2016-01-08 2016-01-06 41.727 1,400 +636 0.00% 58,418
2016-01-06 2016-01-04 42.984 764 +637 0.00% 32,840
2015-12-18 2015-12-16 41.648 127 -1,273 0.00% 5,289
2015-12-15 2015-12-11 41.491 1,400 +636 0.00% 58,088
2015-12-11 2015-12-09 42.434 764 +637 0.00% 32,420
2015-12-04 2015-12-02 44.084 127 -637 0.00% 5,599
2015-12-01 2015-11-27 43.691 764 +637 0.00% 33,380
2015-11-25 2015-11-23 45.342 127 -637 0.00% 5,758
2015-11-17 2015-11-13 44.006 764 +637 0.00% 33,620
2015-10-13 2015-10-09 44.242 127 -637 0.00% 5,619
2015-10-08 2015-10-06 42.041 764 +637 0.00% 32,120
2015-09-10 2015-09-08 41.020 127 -382 0.00% 5,209
2015-09-09 2015-09-07 39.527 509 +382 0.00% 20,119
2015-08-17 2015-08-13 47.202 127 +1 0.00% 5,995
2015-05-27 2015-05-22 56.356 126 +126 0.00% 7,101
2015-04-22 2015-04-20 52.217 0 -126
2015-04-21 2015-04-17 52.933 126 +126 0.00% 6,670
2014-02-25 2014-02-21 53.721 0 -713
2014-02-24 2014-02-20 54.226 713 +713 0.00% 38,663
2014-02-21 2014-02-19 55.321 0 -1,188
2014-02-20 2014-02-18 52.795 1,188 +1,188 0.00% 62,720
2014-01-17 2014-01-15 53.553 0 -594
2014-01-07 2014-01-03 54.226 594 +594 0.00% 32,210
2013-07-23 2013-07-19 47.286 0 -1,406
2013-07-19 2013-07-17 47.712 1,406 +586 0.00% 67,083
2013-07-18 2013-07-16 47.798 820 +820 0.00% 39,194
2013-07-12 2013-07-10 47.627 0 -703
2013-07-11 2013-07-09 46.944 703 +703 0.00% 33,002
2012-12-28 2012-12-24 51.100 0 -689
2012-12-20 2012-12-18 51.275 689 +689 0.00% 35,328
2012-10-15 2012-10-11 49.795 0 -689
2012-10-10 2012-10-08 50.578 689 +689 0.00% 34,848
2012-08-13 2012-08-09 50.873 0 -226
2012-08-02 2012-07-31 47.782 226 -680 0.00% 10,799
2012-08-01 2012-07-30 47.694 906 +680 0.00% 43,210
2012-06-28 2012-06-26 47.075 226 +226 0.00% 10,639
2012-03-19 2012-03-15 53.346 0 -566
2012-03-16 2012-03-14 53.611 566 +566 0.00% 30,344
2012-02-08 2012-02-06 54.950 0 -7,017
2012-02-03 2012-02-01 54.590 7,017 -7,462 0.00% 383,061
2012-02-02 2012-01-31 56.835 14,479 +1,782 0.00% 822,915
2012-02-01 2012-01-30 56.835 12,697 +9,022 0.00% 721,635
2012-01-30 2012-01-26 58.092 3,675 +3,675 0.00% 213,489
2012-01-10 2012-01-06 50.730 0 -557
2012-01-09 2012-01-05 51.627 557 -557 0.00% 28,756
2012-01-06 2012-01-04 51.358 1,114 +557 0.00% 57,213
2011-09-26 2011-09-22 48.575 557 -111 0.00% 27,056
2011-08-22 2011-08-18 54.037 668 +10 0.00% 36,096
2011-08-08 2011-08-04 54.583 658 -659 0.00% 35,916
2011-08-04 2011-08-02 54.948 1,317 +659 0.00% 72,366
2011-07-07 2011-07-05 58.775 658 -549 0.00% 38,674
2011-07-06 2011-07-04 58.502 1,207 +549 0.00% 70,612
2011-07-05 2011-06-30 58.228 658 -549 0.00% 38,314
2011-06-30 2011-06-28 58.228 1,207 +549 0.00% 70,282
2011-06-22 2011-06-20 58.319 658 -4,719 0.00% 38,374
2011-06-02 2011-05-31 62.056 5,377 +4,719 0.00% 333,673
2011-05-18 2011-05-16 57.408 658 +109 0.00% 37,775
2011-03-25 2011-03-23 59.998 549 +10 0.00% 32,939
2011-02-24 2011-02-22 60.554 539 -539 0.00% 32,639
2011-02-21 2011-02-17 59.905 1,078 -1,079 0.00% 64,577
2011-02-18 2011-02-16 59.719 2,157 +1,618 0.00% 128,815
2011-02-17 2011-02-15 61.574 539 -3,235 0.00% 33,188
2011-02-15 2011-02-11 60.554 3,774 +108 0.00% 228,531
2011-02-09 2011-02-07 64.170 3,666 -2,696 0.00% 235,249
2011-02-08 2011-02-02 66.025 6,362 +2,696 0.00% 420,052
2011-01-24 2011-01-20 65.191 3,666 -3,128 0.00% 238,989
2011-01-18 2011-01-14 65.191 6,794 -539 0.00% 442,905
2011-01-14 2011-01-12 63.892 7,333 +539 0.00% 468,522
2011-01-12 2011-01-10 63.243 6,794 -3,774 0.00% 429,674
2011-01-11 2011-01-07 63.336 10,568 +3,127 0.00% 669,334
2011-01-07 2011-01-05 62.130 7,441 +3,235 0.00% 462,312
2010-12-13 2010-12-09 60.647 4,206 +216 0.00% 255,080
2010-12-06 2010-12-02 61.296 3,990 -3,666 0.00% 244,570
2010-12-02 2010-11-30 61.296 7,656 -1,618 0.00% 469,281
2010-11-24 2010-11-22 63.058 9,274 -2,696 0.00% 584,797
2010-11-22 2010-11-18 62.780 11,970 +5,392 0.00% 751,471
2010-11-18 2010-11-16 63.243 6,578 +2,696 0.00% 416,014
2010-11-15 2010-11-11 62.965 3,882 -539 0.00% 244,430
2010-11-09 2010-11-05 64.820 4,421 -2,157 0.00% 286,568
2010-10-25 2010-10-21 63.800 6,578 -1,618 0.00% 419,674
2010-10-22 2010-10-20 65.191 8,196 -1,078 0.00% 534,302
2010-08-30 2010-08-26 56.726 9,274 +117 0.00% 526,079
2010-08-24 2010-08-20 56.444 9,157 -532 0.00% 516,862
2010-08-23 2010-08-19 56.726 9,689 +532 0.00% 549,620
2010-08-17 2010-08-13 57.102 9,157 -2,981 0.00% 522,882
2010-08-16 2010-08-12 59.168 12,138 -2,662 0.00% 718,182
2010-07-22 2010-07-20 53.439 14,800 +1,916 0.00% 790,899
2010-07-14 2010-07-12 53.533 12,884 -638 0.00% 689,720
2010-07-13 2010-07-09 53.157 13,522 +3,726 0.00% 718,794
2010-07-08 2010-07-06 53.063 9,796 +639 0.00% 519,810
2010-07-02 2010-06-29 53.345 9,157 -532 0.00% 488,482
2010-06-25 2010-06-23 55.317 9,689 -533 0.00% 535,971
2010-06-23 2010-06-21 54.848 10,222 +533 0.00% 560,655
2010-06-11 2010-06-09 52.782 9,689 -1,917 0.00% 511,402
2010-06-07 2010-06-03 53.533 11,606 +1,917 0.00% 621,304
2010-06-04 2010-06-02 53.439 9,689 +3,620 0.00% 517,772
2010-05-04 2010-04-30 52.876 6,069 -533 0.00% 320,902
2010-04-23 2010-04-21 54.754 6,602 +533 0.00% 361,486
2010-04-01 2010-03-30 54.472 6,069 -639 0.00% 330,592
2010-03-29 2010-03-25 54.732 6,708 +639 0.00% 367,141
2010-03-26 2010-03-24 55.209 6,069 +102 0.00% 335,066
2010-03-18 2010-03-16 55.591 5,967 -629 0.00% 331,714
2010-03-16 2010-03-12 55.591 6,596 +1,152 0.00% 366,681
2010-03-09 2010-03-05 54.541 5,444 +2,094 0.00% 296,920
2010-02-17 2010-02-11 52.535 3,350 -524 0.00% 175,992
2010-02-12 2010-02-10 51.007 3,874 +524 0.00% 197,599
2010-01-29 2010-01-27 52.439 3,350 +105 0.00% 175,672
2010-01-22 2010-01-20 55.209 3,245 -524 0.00% 179,154
2010-01-12 2010-01-08 57.979 3,769 -2,617 0.00% 218,524
2010-01-08 2010-01-06 58.266 6,386 -2,618 0.00% 372,086
2010-01-07 2010-01-05 58.648 9,004 -3,140 0.00% 528,067
2010-01-05 2009-12-31 58.935 12,144 +1,151 0.00% 715,701
2009-12-22 2009-12-18 57.884 10,993 -7,852 0.00% 636,317
2009-12-21 2009-12-17 58.170 18,845 -3,140 0.00% 1,096,221
2009-12-15 2009-12-11 62.755 21,985 -3,141 0.00% 1,379,674
2009-11-30 2009-11-26 66.863 25,126 +3,141 0.00% 1,679,988
2009-11-27 2009-11-25 64.284 21,985 -6,282 0.00% 1,413,274
2009-11-25 2009-11-23 63.042 28,267 -2,094 0.00% 1,782,003
2009-11-24 2009-11-20 63.137 30,361 -4,711 0.00% 1,916,913
2009-11-20 2009-11-18 61.991 35,072 -13,505 0.00% 2,174,153
2009-11-18 2009-11-16 63.328 48,577 -5,444 0.01% 3,076,302
2009-11-17 2009-11-13 62.660 54,021 +523 0.01% 3,384,942
2009-11-16 2009-11-12 65.048 53,498 +33,921 0.01% 3,479,921
2009-11-13 2009-11-11 63.710 19,577 +19,368 0.00% 1,247,259
2009-10-02 2009-09-29 53.395 209 -231 0.00% 11,159
2009-09-21 2009-09-17 55.496 440 -1,727 0.00% 24,418
2009-09-07 2009-09-03 51.923 2,167 -5,159 0.00% 112,517
2009-09-04 2009-09-02 50.668 7,326 +5,181 0.00% 371,197
2009-08-24 2009-08-20 48.159 2,145 -518 0.00% 103,301
2009-08-12 2009-08-10 48.449 2,663 -311 0.00% 129,019
2009-08-06 2009-08-04 49.993 2,974 +207 0.00% 148,679
2009-07-30 2009-07-28 49.028 2,767 +104 0.00% 135,660
2009-07-29 2009-07-27 49.124 2,663 -104 0.00% 130,818
2009-07-27 2009-07-23 48.449 2,767 -17,407 0.00% 134,058
2009-07-24 2009-07-22 46.905 20,174 +17,407 0.00% 946,252
2009-07-10 2009-07-08 42.562 2,767 +104 0.00% 117,768
2009-07-09 2009-07-07 43.527 2,663 +518 0.00% 115,911
2009-07-03 2009-06-30 45.650 2,145 -311 0.00% 97,919
2009-06-11 2009-06-09 49.028 2,456 +311 0.00% 120,412
2009-06-05 2009-06-03 53.564 2,145 -311 0.00% 114,894
2009-06-03 2009-06-01 52.213 2,456 +311 0.00% 128,234
2009-05-21 2009-05-19 47.387 2,145 +207 0.00% 101,645
2009-05-13 2009-05-11 47.580 1,938 -569 0.00% 92,210
2009-05-11 2009-05-07 48.063 2,507 +569 0.00% 120,493
2009-05-06 2009-05-04 38.450 1,938 -5,802 0.00% 74,516
2009-05-05 2009-04-30 35.902 7,740 +5,802 0.00% 277,883
2009-04-27 2009-04-23 35.439 1,938 -1,036 0.00% 68,681
2009-04-24 2009-04-22 34.512 2,974 -2,072 0.00% 102,640
2009-04-23 2009-04-21 35.130 5,046 +3,108 0.00% 177,267
2009-04-20 2009-04-16 37.099 1,938 -4,351 0.00% 71,898
2009-04-17 2009-04-15 37.099 6,289 +176 0.00% 233,316
2009-04-09 2009-04-07 34.744 6,113 +4,352 0.00% 212,391
2009-04-06 2009-04-02 31.694 1,761 -7,772 0.00% 55,814
2009-04-02 2009-03-31 28.876 9,533 +7,772 0.00% 275,277
2009-03-26 2009-03-24 30.227 1,761 -2,591 0.00% 53,230
2009-03-25 2009-03-23 28.259 4,352 +2,591 0.00% 122,981
2009-03-24 2009-03-20 26.714 1,761 -2,591 0.00% 47,044
2009-03-23 2009-03-19 26.985 4,352 +2,591 0.00% 117,437
2009-03-18 2009-03-16 30.957 1,761 -4,541 0.00% 54,515
2009-03-17 2009-03-13 27.980 6,302 +4,703 0.00% 176,331
2009-03-13 2009-03-11 28.108 1,599 -2,352 0.00% 44,944
2009-03-12 2009-03-10 28.108 3,951 +2,352 0.00% 111,053
2009-03-09 2009-03-05 29.894 1,599 -47,034 0.00% 47,800
2009-03-06 2009-03-04 31.297 48,633 +23,517 0.01% 1,522,062
2009-02-27 2009-02-25 33.636 25,116 -470 0.00% 844,793
2009-02-25 2009-02-23 34.699 25,586 +470 0.00% 887,802
2009-02-20 2009-02-18 35.124 25,116 +23,517 0.00% 882,173
2009-02-19 2009-02-17 33.806 1,599 -470 0.00% 54,055
2009-02-17 2009-02-13 34.486 2,069 +470 0.00% 71,352
2009-02-11 2009-02-09 37.037 1,599 -470 0.00% 59,223
2009-02-10 2009-02-06 35.337 2,069 -18,908 0.00% 73,111
2009-02-09 2009-02-05 35.507 20,977 +8,278 0.00% 744,823
2009-02-06 2009-02-04 35.081 12,699 +470 0.00% 445,499
2009-02-05 2009-02-03 33.168 12,229 +10,630 0.00% 405,610
2009-01-19 2009-01-15 33.125 1,599 -470 0.00% 52,967
2009-01-16 2009-01-14 33.593 2,069 +470 0.00% 69,504
2008-12-15 2008-12-11 37.845 1,599 -470 0.00% 60,515
2008-12-12 2008-12-10 37.335 2,069 +470 0.00% 77,246
2008-11-03 2008-10-30 34.996 1,599 -470 0.00% 55,959
2008-10-28 2008-10-24 33.848 2,069 +470 0.00% 70,032
2008-10-17 2008-10-15 46.988 1,599 +188 0.00% 75,134
2008-10-15 2008-10-13 46.031 1,411 -470 0.00% 64,950
2008-10-10 2008-10-08 42.629 1,881 -471 0.00% 80,186
2008-10-08 2008-10-03 48.264 2,352 -470 0.00% 113,516
2008-10-06 2008-10-02 50.496 2,822 +1,881 0.00% 142,500
2008-10-03 2008-09-30 51.028 941 -470 0.00% 48,017
2008-10-02 2008-09-29 52.091 1,411 -470 0.00% 73,500
2008-09-29 2008-09-25 55.280 1,881 +470 0.00% 103,981
2008-09-26 2008-09-24 53.473 1,411 +941 0.00% 75,450
2008-09-23 2008-09-19 61.658 470 +282 0.00% 28,979
2008-09-22 2008-09-18 58.575 188 -282 0.00% 11,012
2008-09-19 2008-09-17 62.721 470 +282 0.00% 29,479
2008-09-11 2008-09-09 65.911 188 -282 0.00% 12,391
2008-09-08 2008-09-04 64.103 470 -283 0.00% 30,129
2008-09-05 2008-09-03 64.210 753 +283 0.00% 48,350
2008-09-03 2008-09-01 65.911 470 +282 0.00% 30,978
2008-09-02 2008-08-29 66.229 188 -282 0.00% 12,451
2008-08-26 2008-08-21 62.934 470 +470 0.00% 29,579
2008-08-15 2008-08-13 69.823 0 -467
2008-08-07 2008-08-04 77.534 467 +467 0.00% 36,208
2008-08-04 2008-07-31 81.389 0 -280
2008-08-01 2008-07-30 79.247 280 -187 0.00% 22,189
2008-07-31 2008-07-29 77.748 467 +187 0.00% 36,308
2008-07-29 2008-07-25 81.068 280 +280 0.00% 22,699
2008-07-14 2008-07-10 80.532 0 -2,615
2008-05-23 2008-05-21 102.593 2,615 +1,028 0.00% 268,280
2008-05-21 2008-05-19 100.772 1,587 +1,587 0.00% 159,925
2008-03-19 2008-03-17 80.298 0 -18,058
2008-03-10 2008-03-06 94.586 18,058 -270 0.00% 1,708,036
2008-02-22 2008-02-20 89.602 18,328 -4,515 0.00% 1,642,226
2008-02-21 2008-02-19 89.713 22,843 +4,515 0.00% 2,049,310
2008-02-19 2008-02-15 92.260 18,328 +18,057 0.00% 1,690,945
2008-02-15 2008-02-13 90.488 271 -180 0.00% 24,522
2008-01-25 2008-01-23 97.023 451 -181 0.00% 43,757
2008-01-18 2008-01-16 101.896 632 -8,848 0.00% 64,398
2008-01-15 2008-01-11 109.760 9,480 +451 0.00% 1,040,522
2007-12-20 2007-12-18 106.991 9,029 -271 0.00% 966,020
2007-12-18 2007-12-14 111.864 9,300 -993 0.00% 1,040,336
2007-12-17 2007-12-13 114.190 10,293 +9,029 0.00% 1,175,358
2007-12-11 2007-12-07 119.396 1,264 +993 0.00% 150,916
2007-12-07 2007-12-05 122.275 271 -9,029 0.00% 33,137
2007-12-06 2007-12-04 114.855 9,300 +9,029 0.00% 1,068,147
2007-12-04 2007-11-30 104.886 271 +271 0.00% 28,424
2007-08-29 2007-08-27 96.026 0 -4,514
2007-08-21 2007-08-17 89.491 4,514 -18,058 0.00% 403,964
2007-08-16 2007-08-14 94.680 22,572 +260 0.00% 2,137,127
2007-08-03 2007-08-01 106.333 22,312 +4,462 0.00% 2,372,511
2007-06-26 2007-06-22 99.723 17,850 0.00% 1,780,048

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