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 26.960 0 +0
2025-10-13 2025-10-09 27.400 0 +0
2025-10-10 2025-10-08 27.460 0 +0
2025-10-09 2025-10-06 27.580 0 +0
2025-10-08 2025-10-03 27.780 0 +0
2025-10-06 2025-10-02 27.960 0 +0
2025-10-03 2025-09-30 27.520 0 +0
2025-10-02 2025-09-29 27.240 0 +0
2025-09-30 2025-09-26 26.780 0 +0
2025-09-29 2025-09-25 27.140 0 +0
2025-09-26 2025-09-24 27.180 0 +0
2025-09-25 2025-09-23 26.800 0 +0
2025-09-24 2025-09-22 26.960 0 +0
2025-09-23 2025-09-19 27.200 0 +0
2025-09-22 2025-09-18 27.180 0 +0
2025-09-19 2025-09-17 27.520 0 +0
2025-09-18 2025-09-16 27.060 0 +0
2025-09-17 2025-09-15 27.080 0 +0
2025-09-16 2025-09-12 27.000 0 +0
2025-09-15 2025-09-11 26.720 0 +0
2025-09-12 2025-09-10 26.800 0 +0
2025-09-11 2025-09-09 26.540 0 +0
2025-09-10 2025-09-08 26.200 0 +0
2025-09-09 2025-09-05 25.980 0 +0
2025-09-08 2025-09-04 25.620 0 +0
2025-09-05 2025-09-03 25.900 0 +0
2025-09-04 2025-09-02 26.040 0 +0
2025-09-03 2025-09-01 26.160 0 +0
2025-09-02 2025-08-29 25.620 0 +0
2025-09-01 2025-08-28 25.500 0 +0
2025-08-29 2025-08-27 25.700 0 +0
2025-08-28 2025-08-26 26.020 0 +0
2025-08-27 2025-08-25 26.360 0 +0
2025-08-26 2025-08-22 25.840 0 +0
2025-08-25 2025-08-21 25.620 0 +0
2025-08-22 2025-08-20 25.660 0 +0
2025-08-21 2025-08-19 25.620 0 +0
2025-08-20 2025-08-18 25.660 0 +0
2025-08-19 2025-08-15 25.800 0 +0
2025-08-18 2025-08-14 26.020 0 +0
2025-08-15 2025-08-13 26.080 0 +0
2025-08-14 2025-08-12 25.480 0 +0
2025-08-13 2025-08-11 25.400 0 +0
2025-08-12 2025-08-08 25.380 0 +0
2025-08-11 2025-08-07 25.560 0 +0
2025-08-08 2025-08-06 25.420 0 +0
2025-08-07 2025-08-05 25.360 0 +0
2025-08-06 2025-08-04 25.200 0 +0
2025-08-05 2025-08-01 24.980 0 +0
2025-08-04 2025-07-31 25.260 0 +0
2025-08-01 2025-07-30 25.660 0 +0
2025-07-31 2025-07-29 26.020 0 +0
2025-07-30 2025-07-28 26.060 0 +0
2025-07-29 2025-07-25 25.880 0 +0
2025-07-28 2025-07-24 26.160 0 +0
2025-07-25 2025-07-23 26.020 0 +0
2025-07-24 2025-07-22 25.600 0 +0
2025-07-23 2025-07-21 25.460 0 +0
2025-07-22 2025-07-18 25.320 0 +0
2025-07-21 2025-07-17 25.000 0 +0
2025-07-18 2025-07-16 24.980 0 +0
2025-07-17 2025-07-15 25.080 0 +0
2025-07-16 2025-07-14 24.700 0 +0
2025-07-15 2025-07-11 24.620 0 +0
2025-07-14 2025-07-10 24.520 0 +0
2025-07-11 2025-07-09 24.380 0 +0
2025-07-10 2025-07-08 24.640 0 +0
2025-07-09 2025-07-07 24.360 0 +0
2025-07-08 2025-07-04 24.400 0 +0
2025-07-07 2025-07-03 24.540 0 +0
2025-07-04 2025-07-02 24.640 0 +0
2025-07-03 2025-06-30 24.520 0 +0
2025-07-02 2025-06-27 24.700 0 +0
2025-06-30 2025-06-26 24.760 0 +0
2025-06-27 2025-06-25 24.900 0 +0
2025-06-26 2025-06-24 24.600 0 +0
2025-06-25 2025-06-23 24.100 0 +0
2025-06-24 2025-06-20 23.920 0 +0
2025-06-23 2025-06-19 23.640 0 +0
2025-06-20 2025-06-18 24.120 0 +0
2025-06-19 2025-06-17 24.400 0 +0
2025-06-18 2025-06-16 24.480 0 +0
2025-06-17 2025-06-13 24.260 0 +0
2025-06-16 2025-06-12 24.460 0 +0
2025-06-13 2025-06-11 24.740 0 +0
2025-06-12 2025-06-10 24.500 0 +0
2025-06-11 2025-06-09 24.500 0 +0
2025-06-10 2025-06-06 24.160 0 +0
2025-06-09 2025-06-05 24.200 0 +0
2025-06-06 2025-06-04 23.960 0 +0
2025-06-05 2025-06-03 23.820 0 +0
2025-06-04 2025-06-02 23.480 0 +0
2025-06-03 2025-05-30 23.580 0 +0
2025-06-02 2025-05-29 23.860 0 +0
2025-05-30 2025-05-28 23.560 0 +0
2025-05-29 2025-05-27 23.660 0 +0
2025-05-28 2025-05-26 23.520 0 +0
2025-05-27 2025-05-23 23.820 0 +0
2025-05-26 2025-05-22 23.760 0 +0
2025-05-23 2025-05-21 24.060 0 +0
2025-05-22 2025-05-20 23.880 0 +0
2025-05-21 2025-05-19 23.540 0 +0
2025-05-20 2025-05-16 23.560 0 +0
2025-05-19 2025-05-15 23.660 0 +0
2025-05-16 2025-05-14 23.820 0 +0
2025-05-15 2025-05-13 23.260 0 +0
2025-05-14 2025-05-12 23.740 0 +0
2025-05-13 2025-05-09 23.060 0 +0
2025-05-12 2025-05-08 22.940 0 +0
2025-05-09 2025-05-07 22.840 0 +0
2025-05-08 2025-05-06 22.840 0 +0
2025-05-07 2025-05-02 22.660 0 +0
2025-05-06 2025-04-30 22.260 0 +0
2025-05-02 2025-04-29 22.140 0 +0
2025-04-30 2025-04-28 22.542 0 +0
2025-04-29 2025-04-25 22.542 0 +0
2025-04-28 2025-04-24 22.441 0 +0
2025-04-25 2025-04-23 22.623 0 +0
2025-04-24 2025-04-22 22.118 0 +0
2025-04-23 2025-04-17 21.936 0 +0
2025-04-22 2025-04-16 21.552 0 +0
2025-04-17 2025-04-15 21.977 0 +0
2025-04-16 2025-04-14 21.936 0 +0
2025-04-15 2025-04-11 21.431 0 +0
2025-04-14 2025-04-10 21.209 0 +0
2025-04-11 2025-04-09 20.744 0 +0
2025-04-10 2025-04-08 20.522 0 +0
2025-04-09 2025-04-07 20.239 0 +0
2025-04-08 2025-04-03 23.370 0 +0
2025-04-07 2025-04-02 23.754 0 +0
2025-04-03 2025-04-01 23.734 0 +0
2025-04-02 2025-03-31 23.694 0 +0
2025-04-01 2025-03-28 23.956 0 +0
2025-03-31 2025-03-27 24.118 0 +0
2025-03-28 2025-03-26 24.017 0 +0
2025-03-27 2025-03-25 23.896 0 +0
2025-03-26 2025-03-24 24.441 0 +0
2025-03-25 2025-03-21 24.239 0 +0
2025-03-24 2025-03-20 24.784 0 +0
2025-03-21 2025-03-19 25.330 0 +0
2025-03-20 2025-03-18 25.289 0 +0
2025-03-19 2025-03-17 24.703 0 +0
2025-03-18 2025-03-14 24.502 0 +0
2025-03-17 2025-03-13 23.997 0 +0
2025-03-14 2025-03-12 24.219 0 +0
2025-03-13 2025-03-11 24.279 0 +0
2025-03-12 2025-03-10 24.320 0 +0
2025-03-11 2025-03-07 24.764 0 +0
2025-03-10 2025-03-06 24.865 0 +0
2025-03-07 2025-03-05 24.037 0 +0
2025-03-06 2025-03-04 23.370 0 +0
2025-03-05 2025-03-03 23.451 0 +0
2025-03-04 2025-02-28 23.391 0 +0
2025-03-03 2025-02-27 24.178 0 +0
2025-02-28 2025-02-26 24.199 0 +0
2025-02-27 2025-02-25 23.471 0 +0
2025-02-26 2025-02-24 23.774 0 +0
2025-02-25 2025-02-21 23.916 0 +0
2025-02-24 2025-02-20 22.987 0 +0
2025-02-21 2025-02-19 23.370 0 +0
2025-02-20 2025-02-18 23.411 0 +0
2025-02-19 2025-02-17 23.047 0 +0
2025-02-18 2025-02-14 23.047 0 +0
2025-02-17 2025-02-13 22.219 0 +0
2025-02-14 2025-02-12 22.280 0 +0
2025-02-13 2025-02-11 21.734 0 +0
2025-02-12 2025-02-10 21.936 0 +0
2025-02-11 2025-02-07 21.552 0 +0
2025-02-10 2025-02-06 21.310 0 +0
2025-02-07 2025-02-05 21.007 0 +0
2025-02-06 2025-02-04 21.209 0 +0
2025-02-05 2025-02-03 20.643 0 +0
2025-02-04 2025-01-28 20.643 0 +0
2025-02-03 2025-01-24 20.462 0 +0
2025-01-27 2025-01-23 20.098 0 +0
2025-01-24 2025-01-22 20.169 0 +0
2025-01-23 2025-01-21 20.522 0 +0
2025-01-22 2025-01-20 20.320 0 +0
2025-01-21 2025-01-17 19.987 0 +0
2025-01-20 2025-01-16 19.947 0 +0
2025-01-17 2025-01-15 19.674 0 +0
2025-01-16 2025-01-14 19.634 0 +0
2025-01-15 2025-01-13 19.280 0 +0
2025-01-14 2025-01-10 19.462 0 +0
2025-01-13 2025-01-09 19.623 0 +0
2025-01-10 2025-01-08 19.664 0 +0
2025-01-09 2025-01-07 19.825 0 +0
2025-01-08 2025-01-06 20.078 0 +0
2025-01-07 2025-01-03 20.138 0 +0
2025-01-06 2025-01-02 19.977 0 +0
2025-01-03 2024-12-31 20.462 0 +0
2025-01-02 2024-12-27 20.421 0 +0
2024-12-30 2024-12-24 20.502 0 +0
2024-12-27 2024-12-20 20.088 0 +0
2024-12-23 2024-12-19 20.118 0 +0
2024-12-20 2024-12-18 20.239 0 +0
2024-12-19 2024-12-17 20.098 0 +0
2024-12-18 2024-12-16 20.128 0 +0
2024-12-17 2024-12-13 20.280 0 +0
2024-12-16 2024-12-12 20.744 0 +0
2024-12-13 2024-12-11 20.522 0 +0
2024-12-12 2024-12-10 20.684 0 +0
2024-12-11 2024-12-09 20.765 0 +0
2024-12-10 2024-12-06 20.239 0 +0
2024-12-09 2024-12-05 19.916 0 +0
2024-12-06 2024-12-04 20.078 0 +0
2024-12-05 2024-12-03 20.078 0 +0
2024-12-04 2024-12-02 19.937 0 +0
2024-12-03 2024-11-29 19.795 0 +0
2024-12-02 2024-11-28 19.694 0 +0
2024-11-29 2024-11-27 19.957 0 +0
2024-11-28 2024-11-26 19.462 0 +0
2024-11-27 2024-11-25 19.482 0 +0
2024-11-26 2024-11-22 19.533 0 +0
2024-11-25 2024-11-21 19.916 0 +0
2024-11-22 2024-11-20 20.017 0 +0
2024-11-21 2024-11-19 19.987 0 +0
2024-11-20 2024-11-18 19.906 0 +0
2024-11-19 2024-11-15 19.745 0 +0
2024-11-18 2024-11-14 19.745 0 +0
2024-11-15 2024-11-13 20.138 0 +0
2024-11-14 2024-11-12 20.169 0 +0
2024-11-13 2024-11-11 20.765 0 +0
2024-11-12 2024-11-08 21.027 0 +0
2024-11-11 2024-11-07 21.290 0 +0
2024-11-08 2024-11-06 20.845 0 +0
2024-11-07 2024-11-05 21.330 0 +0
2024-11-06 2024-11-04 20.886 0 +0
2024-11-05 2024-11-01 20.825 0 +0
2024-11-04 2024-10-31 20.664 0 +0
2024-11-01 2024-10-30 20.664 0 +0
2024-10-31 2024-10-29 22.278 0 +0
2024-10-30 2024-10-28 22.174 0 +0
2024-10-29 2024-10-25 22.195 0 +0
2024-10-28 2024-10-24 22.070 0 +0
2024-10-25 2024-10-23 22.340 0 +0
2024-10-24 2024-10-22 22.070 0 +0
2024-10-23 2024-10-21 22.049 0 +0
2024-10-22 2024-10-18 22.361 0 +0
2024-10-21 2024-10-17 21.592 0 +0
2024-10-18 2024-10-16 21.820 0 +0
2024-10-17 2024-10-15 21.904 0 +0
2024-10-16 2024-10-14 22.673 0 +0
2024-10-15 2024-10-10 22.840 0 +0
2024-10-14 2024-10-09 22.174 0 +0
2024-10-10 2024-10-08 22.507 0 +0
2024-10-09 2024-10-07 24.753 0 +0
2024-10-08 2024-10-04 24.400 0 +0
2024-10-07 2024-10-03 23.734 0 +0
2024-10-04 2024-10-02 24.067 0 +0
2024-10-03 2024-09-30 22.694 0 +0
2024-10-02 2024-09-27 22.195 0 +0
2024-09-30 2024-09-26 21.488 0 +0
2024-09-27 2024-09-25 20.635 0 +0
2024-09-26 2024-09-24 20.531 0 +0
2024-09-25 2024-09-23 19.709 0 +0
2024-09-24 2024-09-20 19.699 0 +0
2024-09-23 2024-09-19 19.470 0 +0
2024-09-20 2024-09-17 19.085 0 +0
2024-09-19 2024-09-16 18.856 0 +0
2024-09-17 2024-09-13 18.794 0 +0
2024-09-16 2024-09-12 18.659 0 +0
2024-09-13 2024-09-11 18.482 0 +0
2024-09-12 2024-09-10 18.627 0 +0
2024-09-11 2024-09-09 18.555 0 +0
2024-09-10 2024-09-05 18.815 0 +0
2024-09-09 2024-09-04 18.804 0 +0
2024-09-05 2024-09-03 19.012 0 +0
2024-09-04 2024-09-02 19.033 0 +0
2024-09-03 2024-08-30 19.356 0 +0
2024-09-02 2024-08-29 19.106 0 +0
2024-08-30 2024-08-28 19.033 0 +0
2024-08-29 2024-08-27 19.210 0 +0
2024-08-28 2024-08-26 19.106 0 +0
2024-08-27 2024-08-23 18.939 0 +0
2024-08-26 2024-08-22 18.950 0 +0
2024-08-23 2024-08-21 18.679 0 +0
2024-08-22 2024-08-20 18.804 0 +0
2024-08-21 2024-08-19 18.877 0 +0
2024-08-20 2024-08-16 18.731 0 +0
2024-08-19 2024-08-15 18.399 0 +0
2024-08-16 2024-08-14 18.367 0 +0
2024-08-15 2024-08-13 18.440 0 +0
2024-08-14 2024-08-12 18.367 0 +0
2024-08-13 2024-08-09 18.367 0 +0
2024-08-12 2024-08-08 18.139 0 +0
2024-08-09 2024-08-07 18.128 0 +0
2024-08-08 2024-08-06 17.889 0 +0
2024-08-07 2024-08-05 17.941 0 +0
2024-08-06 2024-08-02 18.211 0 +0
2024-08-05 2024-08-01 18.565 0 +0
2024-08-02 2024-07-31 18.679 0 +0
2024-08-01 2024-07-30 18.253 0 +0
2024-07-31 2024-07-29 18.555 0 +0
2024-07-30 2024-07-26 18.253 0 +0
2024-07-29 2024-07-25 18.274 0 +0
2024-07-26 2024-07-24 18.596 0 +0
2024-07-25 2024-07-23 18.742 0 +0
2024-07-24 2024-07-22 18.950 0 +0
2024-07-23 2024-07-19 18.700 0 +0
2024-07-22 2024-07-18 19.064 0 +0
2024-07-19 2024-07-17 19.012 0 +0
2024-07-18 2024-07-16 19.012 0 +0
2024-07-17 2024-07-15 19.324 0 +0
2024-07-16 2024-07-12 19.616 0 +0
2024-07-15 2024-07-11 19.137 0 +0
2024-07-12 2024-07-10 18.742 0 +0
2024-07-11 2024-07-09 18.773 0 +0
2024-07-10 2024-07-08 18.804 0 +0
2024-07-09 2024-07-05 18.991 0 +0
2024-07-08 2024-07-04 19.251 0 +0
2024-07-05 2024-07-03 19.137 0 +0
2024-07-04 2024-07-02 18.919 0 +0
2024-07-03 2024-06-28 18.846 0 +0
2024-07-02 2024-06-27 18.856 0 +0
2024-06-28 2024-06-26 19.210 0 +0
2024-06-27 2024-06-25 19.168 0 +0
2024-06-26 2024-06-24 19.137 0 +0
2024-06-25 2024-06-21 19.137 0 +0
2024-06-24 2024-06-20 19.460 0 +0
2024-06-21 2024-06-19 19.564 0 +0
2024-06-20 2024-06-18 19.023 0 +0
2024-06-19 2024-06-17 19.033 0 +0
2024-06-18 2024-06-14 19.002 0 +0
2024-06-17 2024-06-13 19.199 0 +0
2024-06-14 2024-06-12 19.023 0 +0
2024-06-13 2024-06-11 19.241 0 +0
2024-06-12 2024-06-07 19.408 0 +0
2024-06-11 2024-06-06 19.512 0 +0
2024-06-07 2024-06-05 19.408 0 +0
2024-06-06 2024-06-04 19.408 0 +0
2024-06-05 2024-06-03 19.366 0 +0
2024-06-04 2024-05-31 19.033 0 +0
2024-06-03 2024-05-30 19.199 0 +0
2024-05-31 2024-05-29 19.460 0 +0
2024-05-30 2024-05-28 19.782 0 +0
2024-05-29 2024-05-27 19.761 0 +0
2024-05-28 2024-05-24 19.543 0 +0
2024-05-27 2024-05-23 19.782 0 +0
2024-05-24 2024-05-22 20.115 0 +0
2024-05-23 2024-05-21 20.125 0 +0
2024-05-22 2024-05-20 20.604 0 +0
2024-05-21 2024-05-17 20.510 0 +0
2024-05-20 2024-05-16 20.312 0 +0
2024-05-17 2024-05-14 20.000 0 +0
2024-05-16 2024-05-13 20.042 0 +0
2024-05-14 2024-05-10 19.886 0 +0
2024-05-13 2024-05-09 19.418 0 +0
2024-05-10 2024-05-08 19.147 0 +0
2024-05-09 2024-05-07 19.303 0 +0
2024-05-08 2024-05-06 19.428 0 +0
2024-05-07 2024-05-03 19.303 0 +0
2024-05-06 2024-05-02 19.043 0 +0
2024-05-03 2024-04-30 18.555 0 +0
2024-05-02 2024-04-29 18.534 0 +0
2024-04-30 2024-04-26 18.774 0 +0
2024-04-29 2024-04-25 18.365 0 +0
2024-04-26 2024-04-24 18.281 0 +0
2024-04-25 2024-04-23 17.893 0 +0
2024-04-24 2024-04-22 17.526 0 +0
2024-04-23 2024-04-19 17.275 0 +0
2024-04-22 2024-04-18 17.442 0 +0
2024-04-19 2024-04-17 17.285 0 +0
2024-04-18 2024-04-16 17.296 0 +0
2024-04-17 2024-04-15 17.642 0 +0
2024-04-16 2024-04-12 17.799 0 +0
2024-04-15 2024-04-11 18.187 0 +0
2024-04-12 2024-04-10 18.239 0 +0
2024-04-11 2024-04-09 17.914 0 +0
2024-04-10 2024-04-08 17.799 0 +0
2024-04-09 2024-04-05 17.767 0 +0
2024-04-08 2024-04-03 17.767 0 +0
2024-04-05 2024-04-02 17.988 0 +0
2024-04-03 2024-03-28 17.568 0 +0
2024-04-02 2024-03-27 17.432 0 +0
2024-03-28 2024-03-26 17.663 0 +0
2024-03-27 2024-03-25 17.495 0 +0
2024-03-26 2024-03-22 17.526 0 +0
2024-03-25 2024-03-21 17.935 0 +0
2024-03-22 2024-03-20 17.589 0 +0
2024-03-21 2024-03-19 17.568 0 +0
2024-03-20 2024-03-18 17.788 0 +0
2024-03-19 2024-03-15 17.778 0 +0
2024-03-18 2024-03-14 18.009 0 +0
2024-03-15 2024-03-13 18.166 0 +0
2024-03-14 2024-03-12 18.166 0 +0
2024-03-13 2024-03-11 17.610 0 +0
2024-03-12 2024-03-08 17.369 0 +0
2024-03-11 2024-03-07 17.222 0 +0
2024-03-08 2024-03-06 17.411 0 +0
2024-03-07 2024-03-05 17.096 0 +0
2024-03-06 2024-03-04 17.558 0 +0
2024-03-05 2024-03-01 17.537 0 +0
2024-03-04 2024-02-29 17.442 0 +0
2024-03-01 2024-02-28 17.495 0 +0
2024-02-29 2024-02-27 17.788 0 +0
2024-02-28 2024-02-26 17.589 0 +0
2024-02-27 2024-02-23 17.705 0 +0
2024-02-26 2024-02-22 17.747 0 +0
2024-02-23 2024-02-21 17.463 0 +0
2024-02-22 2024-02-20 17.180 0 +0
2024-02-21 2024-02-19 17.086 0 +0
2024-02-20 2024-02-16 17.306 0 +0
2024-02-19 2024-02-15 16.865 0 +0
2024-02-16 2024-02-14 16.803 0 +0
2024-02-15 2024-02-09 16.635 0 +0
2024-02-14 2024-02-07 16.991 0 +0
2024-02-08 2024-02-06 17.075 0 +0
2024-02-07 2024-02-05 16.394 0 +0
2024-02-06 2024-02-02 16.425 0 +0
2024-02-05 2024-02-01 16.509 0 +0
2024-02-02 2024-01-31 16.383 0 +0
2024-02-01 2024-01-30 16.603 0 +0
2024-01-31 2024-01-29 17.023 0 +0
2024-01-30 2024-01-26 16.886 0 +0
2024-01-29 2024-01-25 17.149 0 +0
2024-01-26 2024-01-24 16.845 0 +0
2024-01-25 2024-01-23 16.236 0 +0
2024-01-24 2024-01-22 15.848 0 +0
2024-01-23 2024-01-19 16.194 0 +0
2024-01-22 2024-01-18 16.289 0 +0
2024-01-19 2024-01-17 16.152 0 +0
2024-01-18 2024-01-16 16.782 0 +0
2024-01-17 2024-01-15 17.180 0 +0
2024-01-16 2024-01-12 17.191 0 +0
2024-01-15 2024-01-11 17.264 0 +0
2024-01-12 2024-01-10 17.044 0 +0
2024-01-11 2024-01-09 17.138 0 +0
2024-01-10 2024-01-08 17.159 0 +0
2024-01-09 2024-01-05 17.495 0 +0
2024-01-08 2024-01-04 17.631 0 +0
2024-01-05 2024-01-03 17.610 0 +0
2024-01-04 2024-01-02 17.767 0 +0
2024-01-03 2023-12-29 18.030 0 +0
2024-01-02 2023-12-28 18.072 0 +0
2023-12-29 2023-12-27 17.579 0 +0
2023-12-28 2023-12-22 17.275 0 +0
2023-12-27 2023-12-21 17.600 0 +0
2023-12-22 2023-12-20 17.579 0 +0
2023-12-21 2023-12-19 17.442 0 +0
2023-12-20 2023-12-18 17.579 0 +0
2023-12-19 2023-12-15 17.767 0 +0
2023-12-18 2023-12-14 17.348 0 +0
2023-12-15 2023-12-13 17.159 0 +0
2023-12-14 2023-12-12 17.316 0 +0
2023-12-13 2023-12-11 17.138 0 +0
2023-12-12 2023-12-08 17.264 0 +0
2023-12-11 2023-12-07 17.275 0 +0
2023-12-08 2023-12-06 17.400 0 +0
2023-12-07 2023-12-05 17.264 0 +0
2023-12-06 2023-12-04 17.610 0 +0
2023-12-05 2023-12-01 17.799 0 +0
2023-12-04 2023-11-30 18.030 0 +0
2023-12-01 2023-11-29 17.967 0 +0
2023-11-30 2023-11-28 18.355 0 +0
2023-11-29 2023-11-27 18.533 0 +0
2023-11-28 2023-11-24 18.554 0 +0
2023-11-27 2023-11-23 18.942 0 +0
2023-11-24 2023-11-22 18.732 0 +0
2023-11-23 2023-11-21 18.711 0 +0
2023-11-22 2023-11-20 18.774 0 +0
2023-11-21 2023-11-17 18.428 0 +0
2023-11-20 2023-11-16 18.827 0 +0
2023-11-17 2023-11-15 19.089 0 +0
2023-11-16 2023-11-14 18.386 0 +0
2023-11-15 2023-11-13 18.418 0 +0
2023-11-14 2023-11-10 18.156 0 +0
2023-11-13 2023-11-09 18.491 0 +0
2023-11-10 2023-11-08 18.512 0 +0
2023-11-09 2023-11-07 18.628 0 +0
2023-11-08 2023-11-06 18.953 0 +0
2023-11-07 2023-11-03 18.628 0 +0
2023-11-06 2023-11-02 18.177 0 +0
2023-11-03 2023-11-01 18.030 0 +0
2023-11-02 2023-10-31 18.061 0 +0
2023-11-01 2023-10-30 18.386 0 +0
2023-10-31 2023-10-27 19.558 0 +0
2023-10-30 2023-10-26 19.136 0 +0
2023-10-27 2023-10-25 19.190 0 +0
2023-10-26 2023-10-24 19.039 0 +0
2023-10-25 2023-10-20 19.244 0 +0
2023-10-24 2023-10-19 19.374 0 +0
2023-10-20 2023-10-18 19.883 0 +0
2023-10-19 2023-10-17 19.904 0 +0
2023-10-18 2023-10-16 19.764 0 +0
2023-10-17 2023-10-13 19.948 0 +0
2023-10-16 2023-10-12 20.402 0 +0
2023-10-13 2023-10-11 20.067 0 +0
2023-10-12 2023-10-10 19.818 0 +0
2023-10-11 2023-10-09 19.656 0 +0
2023-10-10 2023-10-06 19.623 0 +0
2023-10-09 2023-10-05 19.299 0 +0
2023-10-06 2023-10-04 19.266 0 +0
2023-10-05 2023-10-03 19.407 0 +0
2023-10-04 2023-09-29 19.948 0 +0
2023-10-03 2023-09-28 19.472 0 +0
2023-09-29 2023-09-27 19.742 0 +0
2023-09-28 2023-09-26 19.569 0 +0
2023-09-27 2023-09-25 19.839 0 +0
2023-09-26 2023-09-22 20.229 0 +0
2023-09-25 2023-09-21 19.774 0 +0
2023-09-22 2023-09-20 20.023 0 +0
2023-09-21 2023-09-19 20.153 0 +0
2023-09-20 2023-09-18 20.056 0 +0
2023-09-19 2023-09-15 20.337 0 +0
2023-09-18 2023-09-14 20.229 0 +0
2023-09-15 2023-09-13 20.175 0 +0
2023-09-14 2023-09-12 20.186 0 +0
2023-09-13 2023-09-11 20.250 0 +0
2023-09-12 2023-09-07 20.326 0 +0
2023-09-11 2023-09-06 20.575 0 +0
2023-09-07 2023-09-05 20.575 0 +0
2023-09-06 2023-09-04 21.008 0 +0
2023-09-05 2023-08-31 20.478 0 +0
2023-09-04 2023-08-30 20.553 0 +0
2023-08-31 2023-08-29 20.586 0 +0
2023-08-30 2023-08-28 20.175 0 +0
2023-08-29 2023-08-25 20.023 0 +0
2023-08-28 2023-08-24 20.294 0 +0
2023-08-25 2023-08-23 19.915 0 +0
2023-08-24 2023-08-22 19.818 0 +0
2023-08-23 2023-08-21 19.634 0 +0
2023-08-22 2023-08-18 19.991 0 +0
2023-08-21 2023-08-17 20.424 0 +0
2023-08-18 2023-08-16 20.391 0 +0
2023-08-17 2023-08-15 20.672 0 +0
2023-08-16 2023-08-14 20.878 0 +0
2023-08-15 2023-08-11 21.224 0 +0
2023-08-14 2023-08-10 21.397 0 +0
2023-08-11 2023-08-09 21.375 0 +0
2023-08-10 2023-08-08 21.300 0 +0
2023-08-09 2023-08-07 21.678 0 +0
2023-08-08 2023-08-04 21.678 0 +0
2023-08-07 2023-08-03 21.527 0 +0
2023-08-04 2023-08-02 21.624 0 +0
2023-08-03 2023-08-01 22.219 0 +0
2023-08-02 2023-07-31 22.219 0 +0
2023-08-01 2023-07-28 22.089 0 +0
2023-07-31 2023-07-27 21.765 0 +0
2023-07-28 2023-07-26 21.484 0 +0
2023-07-27 2023-07-25 21.549 0 +0
2023-07-26 2023-07-24 20.726 0 +0
2023-07-25 2023-07-21 21.192 0 +0
2023-07-24 2023-07-20 20.986 0 +0
2023-07-21 2023-07-19 21.029 0 +0
2023-07-20 2023-07-18 21.105 0 +0
2023-07-19 2023-07-14 21.527 0 +0
2023-07-18 2023-07-13 21.473 0 +0
2023-07-14 2023-07-12 20.943 0 +0
2023-07-13 2023-07-11 20.705 0 +0
2023-07-12 2023-07-10 20.532 0 +0
2023-07-11 2023-07-07 20.402 0 +0
2023-07-10 2023-07-06 20.575 0 +0
2023-07-07 2023-07-05 21.062 0 +0
2023-07-06 2023-07-04 21.375 0 +0
2023-07-05 2023-07-03 21.246 0 +0
2023-07-04 2023-06-30 20.824 0 +0
2023-07-03 2023-06-29 20.845 0 +0
2023-06-30 2023-06-28 21.127 0 +0
2023-06-29 2023-06-27 21.073 0 +0
2023-06-28 2023-06-26 20.716 0 +0
2023-06-27 2023-06-23 20.791 0 +0
2023-06-26 2023-06-21 21.148 0 +0
2023-06-23 2023-06-20 21.549 0 +0
2023-06-21 2023-06-19 21.851 0 +0
2023-06-20 2023-06-16 22.003 0 +0
2023-06-19 2023-06-15 21.787 0 +0
2023-06-16 2023-06-14 21.311 0 +0
2023-06-15 2023-06-13 21.451 0 +0
2023-06-14 2023-06-12 21.311 0 +0
2023-06-13 2023-06-09 21.267 0 +0
2023-06-12 2023-06-08 21.148 0 +0
2023-06-09 2023-06-07 21.083 0 +0
2023-06-08 2023-06-06 20.889 0 +0
2023-06-07 2023-06-05 20.932 0 +0
2023-06-06 2023-06-02 20.759 0 +0
2023-06-05 2023-06-01 19.937 0 +0
2023-06-02 2023-05-31 19.991 0 +0
2023-06-01 2023-05-30 20.359 0 +0
2023-05-31 2023-05-29 20.315 0 +0
2023-05-30 2023-05-25 20.521 0 +0
2023-05-29 2023-05-24 20.889 0 +0
2023-05-25 2023-05-23 21.202 0 +0
2023-05-24 2023-05-22 21.462 0 +0
2023-05-23 2023-05-19 21.202 0 +0
2023-05-22 2023-05-18 21.505 0 +0
2023-05-19 2023-05-17 21.300 0 +0
2023-05-18 2023-05-16 21.765 0 +0
2023-05-17 2023-05-15 21.765 0 +0
2023-05-16 2023-05-12 21.365 0 +0
2023-05-15 2023-05-11 21.484 0 +0
2023-05-12 2023-05-10 21.494 0 +0
2023-05-11 2023-05-09 21.592 0 +0
2023-05-10 2023-05-08 22.068 0 +0
2023-05-09 2023-05-05 21.808 0 +0
2023-05-08 2023-05-04 21.700 0 +0
2023-05-05 2023-05-03 21.397 0 +0
2023-05-04 2023-05-02 21.624 0 +0
2023-05-03 2023-04-28 21.635 0 +0
2023-05-02 2023-04-27 21.787 0 +0
2023-04-28 2023-04-26 21.668 0 +0
2023-04-27 2023-04-25 21.548 0 +0
2023-04-26 2023-04-24 21.918 0 +0
2023-04-25 2023-04-21 22.005 0 +0
2023-04-24 2023-04-20 22.396 0 +0
2023-04-21 2023-04-19 22.352 0 +0
2023-04-20 2023-04-18 22.657 0 +0
2023-04-19 2023-04-17 22.853 0 +0
2023-04-18 2023-04-14 22.505 0 +0
2023-04-17 2023-04-13 22.352 0 +0
2023-04-14 2023-04-12 22.309 0 +0
2023-04-13 2023-04-11 22.526 0 +0
2023-04-12 2023-04-06 22.331 0 +0
2023-04-11 2023-04-04 22.265 0 +0
2023-04-06 2023-04-03 22.396 0 +0
2023-04-04 2023-03-31 22.374 0 +0
2023-04-03 2023-03-30 22.309 0 +0
2023-03-31 2023-03-29 22.157 0 +0
2023-03-30 2023-03-28 21.744 0 +0
2023-03-29 2023-03-27 21.494 0 +0
2023-03-28 2023-03-24 21.852 0 +0
2023-03-27 2023-03-23 22.026 0 +0
2023-03-24 2023-03-22 21.526 0 +0
2023-03-23 2023-03-21 21.157 0 +0
2023-03-22 2023-03-20 20.885 0 +0
2023-03-21 2023-03-17 21.461 0 +0
2023-03-20 2023-03-16 21.124 0 +0
2023-03-17 2023-03-15 21.504 0 +0
2023-03-16 2023-03-14 21.157 0 +0
2023-03-15 2023-03-13 21.657 0 +0
2023-03-14 2023-03-10 21.189 0 +0
2023-03-13 2023-03-09 21.918 0 +0
2023-03-10 2023-03-08 22.005 0 +0
2023-03-09 2023-03-07 22.526 0 +0
2023-03-08 2023-03-06 22.613 0 +0
2023-03-07 2023-03-03 22.592 0 +0
2023-03-06 2023-03-02 22.396 0 +0
2023-03-03 2023-03-01 22.570 0 +0
2023-03-02 2023-02-28 21.733 0 +0
2023-03-01 2023-02-27 21.831 0 +0
2023-02-28 2023-02-24 22.005 0 +0
2023-02-27 2023-02-23 22.265 0 +0
2023-02-24 2023-02-22 22.331 0 +0
2023-02-23 2023-02-21 22.483 0 +0
2023-02-22 2023-02-20 22.831 0 +0
2023-02-21 2023-02-17 22.700 0 +0
2023-02-20 2023-02-16 22.983 0 +0
2023-02-17 2023-02-15 22.766 0 +0
2023-02-16 2023-02-14 23.092 0 +0
2023-02-15 2023-02-13 23.200 0 +0
2023-02-14 2023-02-10 23.157 0 +0
2023-02-13 2023-02-09 23.657 0 +0
2023-02-10 2023-02-08 23.287 0 +0
2023-02-09 2023-02-07 23.287 0 +0
2023-02-08 2023-02-06 23.222 0 +0
2023-02-07 2023-02-03 23.679 0 +0
2023-02-06 2023-02-02 24.005 0 +0
2023-02-03 2023-02-01 24.114 0 +0
2023-02-02 2023-01-31 23.918 0 +0
2023-02-01 2023-01-30 24.157 0 +0
2023-01-31 2023-01-27 24.766 0 +0
2023-01-30 2023-01-26 24.701 0 +0
2023-01-27 2023-01-20 24.114 0 +0
2023-01-26 2023-01-19 23.679 0 +0
2023-01-20 2023-01-18 23.722 0 +0
2023-01-19 2023-01-17 23.592 0 +0
2023-01-18 2023-01-16 23.744 0 +0
2023-01-17 2023-01-13 23.766 0 +0
2023-01-16 2023-01-12 23.527 0 +0
2023-01-13 2023-01-11 23.461 0 +0
2023-01-12 2023-01-10 23.331 0 +0
2023-01-11 2023-01-09 23.374 0 +0
2023-01-10 2023-01-06 22.961 0 +0
2023-01-09 2023-01-05 23.026 0 +0
2023-01-06 2023-01-04 22.744 0 +0
2023-01-05 2023-01-03 22.026 0 +0
2023-01-04 2022-12-30 21.657 0 +0
2023-01-03 2022-12-29 21.581 0 +0
2022-12-30 2022-12-28 21.787 0 +0
2022-12-29 2022-12-23 21.417 0 +0
2022-12-28 2022-12-22 21.515 0 +0
2022-12-23 2022-12-21 20.972 0 +0
2022-12-22 2022-12-20 20.885 0 +0
2022-12-21 2022-12-19 21.211 0 +0
2022-12-20 2022-12-16 21.330 0 +0
2022-12-19 2022-12-15 21.211 0 +0
2022-12-16 2022-12-14 21.526 0 +0
2022-12-15 2022-12-13 21.450 0 +0
2022-12-14 2022-12-12 21.287 0 +0
2022-12-13 2022-12-09 21.744 0 +0
2022-12-12 2022-12-08 21.265 0 +0
2022-12-09 2022-12-07 20.635 0 +0
2022-12-08 2022-12-06 21.287 0 +0
2022-12-07 2022-12-05 21.276 0 +0
2022-12-06 2022-12-02 20.406 0 +0
2022-12-05 2022-12-01 20.569 0 +0
2022-12-02 2022-11-30 20.330 0 +0
2022-12-01 2022-11-29 19.917 0 +0
2022-11-30 2022-11-28 18.939 0 +0
2022-11-29 2022-11-25 19.221 0 +0
2022-11-28 2022-11-24 19.330 0 +0
2022-11-25 2022-11-23 19.156 0 +0
2022-11-24 2022-11-22 19.047 0 +0
2022-11-23 2022-11-21 19.319 0 +0
2022-11-22 2022-11-18 19.656 0 +0
2022-11-21 2022-11-17 19.732 0 +0
2022-11-18 2022-11-16 19.961 0 +0
2022-11-17 2022-11-15 20.058 0 +0
2022-11-16 2022-11-14 19.243 0 +0
2022-11-15 2022-11-11 18.939 0 +0
2022-11-14 2022-11-10 17.612 0 +0
2022-11-11 2022-11-09 17.895 0 +0
2022-11-10 2022-11-08 18.123 0 +0
2022-11-09 2022-11-07 18.134 0 +0
2022-11-08 2022-11-04 17.645 0 +0
2022-11-07 2022-11-03 16.764 0 +0
2022-11-04 2022-11-02 17.297 0 +0
2022-11-03 2022-11-01 16.906 0 +0
2022-11-02 2022-10-31 16.112 0 +0
2022-11-01 2022-10-28 16.242 0 +0
2022-10-31 2022-10-27 18.102 0 +0
2022-10-28 2022-10-26 17.989 0 +0
2022-10-27 2022-10-25 17.820 0 +0
2022-10-26 2022-10-24 17.820 0 +0
2022-10-25 2022-10-21 19.003 0 +0
2022-10-24 2022-10-20 19.059 0 +0
2022-10-21 2022-10-19 19.341 0 +0
2022-10-20 2022-10-18 19.780 0 +0
2022-10-19 2022-10-17 19.420 0 +0
2022-10-18 2022-10-14 19.408 0 +0
2022-10-17 2022-10-13 19.217 0 +0
2022-10-14 2022-10-12 19.544 0 +0
2022-10-13 2022-10-11 19.701 0 +0
2022-10-12 2022-10-10 20.107 0 +0
2022-10-11 2022-10-07 20.704 0 +0
2022-10-10 2022-10-06 21.019 0 +0
2022-10-07 2022-10-05 21.098 0 +0
2022-10-06 2022-10-03 19.949 0 +0
2022-10-05 2022-09-30 20.152 0 +0
2022-10-03 2022-09-29 20.051 0 +0
2022-09-30 2022-09-28 20.163 0 +0
2022-09-29 2022-09-27 20.862 0 +0
2022-09-28 2022-09-26 20.839 0 +0
2022-09-27 2022-09-23 20.929 0 +0
2022-09-26 2022-09-22 21.188 0 +0
2022-09-23 2022-09-21 21.526 0 +0
2022-09-22 2022-09-20 21.898 0 +0
2022-09-21 2022-09-19 21.616 0 +0
2022-09-20 2022-09-16 21.853 0 +0
2022-09-19 2022-09-15 22.033 0 +0
2022-09-16 2022-09-14 21.965 0 +0
2022-09-15 2022-09-13 22.495 0 +0
2022-09-14 2022-09-09 22.529 0 +0
2022-09-13 2022-09-08 21.943 0 +0
2022-09-09 2022-09-07 22.157 0 +0
2022-09-08 2022-09-06 22.315 0 +0
2022-09-07 2022-09-05 22.303 0 +0
2022-09-06 2022-09-02 22.574 0 +0
2022-09-05 2022-09-01 22.754 0 +0
2022-09-02 2022-08-31 23.092 0 +0
2022-09-01 2022-08-30 23.092 0 +0
2022-08-31 2022-08-29 23.114 0 +0
2022-08-30 2022-08-26 23.317 0 +0
2022-08-29 2022-08-25 23.092 0 +0
2022-08-26 2022-08-24 22.303 0 +0
2022-08-25 2022-08-23 22.574 0 +0
2022-08-24 2022-08-22 22.844 0 +0
2022-08-23 2022-08-19 22.889 0 +0
2022-08-22 2022-08-18 22.844 0 +0
2022-08-19 2022-08-17 23.002 0 +0
2022-08-18 2022-08-16 22.912 0 +0
2022-08-17 2022-08-15 23.182 0 +0
2022-08-16 2022-08-12 23.340 0 +0
2022-08-15 2022-08-11 23.182 0 +0
2022-08-12 2022-08-10 22.686 0 +0
2022-08-11 2022-08-09 23.092 0 +0
2022-08-10 2022-08-08 23.159 0 +0
2022-08-09 2022-08-05 23.317 0 +0
2022-08-08 2022-08-04 23.295 0 +0
2022-08-05 2022-08-03 22.844 0 +0
2022-08-04 2022-08-02 22.754 0 +0
2022-08-03 2022-08-01 23.295 0 +0
2022-08-02 2022-07-29 23.295 0 +0
2022-08-01 2022-07-28 23.790 0 +0
2022-07-29 2022-07-27 23.880 0 +0
2022-07-28 2022-07-26 24.173 0 +0
2022-07-27 2022-07-25 23.790 0 +0
2022-07-26 2022-07-22 23.768 0 +0
2022-07-25 2022-07-21 23.745 0 +0
2022-07-22 2022-07-20 24.151 0 +0
2022-07-21 2022-07-19 23.903 0 +0
2022-07-20 2022-07-18 24.061 0 +0
2022-07-19 2022-07-15 23.475 0 +0
2022-07-18 2022-07-14 23.925 0 -1,776
2022-07-12 2022-07-08 25.029 1,776 -5,504 0.00% 44,452
2022-07-11 2022-07-07 24.984 7,280 -3,551 0.00% 181,886
2022-06-30 2022-06-28 25.593 10,831 -2,663 0.00% 277,193
2022-06-28 2022-06-24 24.827 13,494 -444 0.00% 335,010
2022-06-08 2022-06-06 24.669 13,938 -8,877 0.00% 343,835
2022-06-02 2022-05-31 24.354 22,815 -1,332 0.00% 555,625
2022-05-31 2022-05-27 23.565 24,147 -6,303 0.00% 569,024
2022-05-25 2022-05-23 23.227 30,450 -888 0.00% 707,264
2022-05-24 2022-05-20 23.497 31,338 -2,663 0.00% 736,362
2022-05-18 2022-05-16 22.596 34,001 -17,755 0.00% 768,296
2022-05-17 2022-05-13 22.529 51,756 +2,663 0.00% 1,165,995
2022-05-16 2022-05-12 21.932 49,093 -11,097 0.00% 1,076,692
2022-05-12 2022-05-10 22.213 60,190 +19,087 0.00% 1,337,018
2022-05-05 2022-05-03 23.903 41,103 +444 0.00% 982,482
2022-04-29 2022-04-27 22.777 40,659 -15,536 0.00% 926,084
2022-04-28 2022-04-26 22.777 56,195 -1,987 0.00% 1,279,946
2022-04-21 2022-04-19 23.998 58,182 -4,422 0.00% 1,396,267
2022-04-20 2022-04-14 24.564 62,604 +22,106 0.00% 1,537,787
2022-04-13 2022-04-11 24.224 40,498 +1,327 0.00% 981,042
2022-04-12 2022-04-08 24.993 39,171 +442 0.00% 979,020
2022-04-11 2022-04-07 24.903 38,729 -17,685 0.00% 964,468
2022-04-06 2022-04-01 25.174 56,414 -26,527 0.00% 1,420,190
2022-03-30 2022-03-28 24.745 82,941 -26,527 0.00% 2,052,348
2022-03-21 2022-03-17 24.518 109,468 -4,421 0.00% 2,683,990
2022-03-18 2022-03-16 22.890 113,889 -22,106 0.00% 2,606,914
2022-03-17 2022-03-15 21.092 135,995 +24,759 0.00% 2,868,377
2022-03-16 2022-03-14 22.392 111,236 +10,611 0.00% 2,490,835
2022-03-15 2022-03-11 23.523 100,625 +3,536 0.00% 2,367,029
2022-03-11 2022-03-09 23.501 97,089 +4,422 0.00% 2,281,655
2022-03-10 2022-03-08 23.614 92,667 +3,094 0.00% 2,188,215
2022-03-09 2022-03-07 23.998 89,573 +13,264 0.00% 2,149,596
2022-03-08 2022-03-04 24.948 76,309 +5,305 0.00% 1,903,775
2022-03-03 2022-03-01 25.876 71,004 +3,095 0.00% 1,837,271
2022-03-02 2022-02-28 25.876 67,909 +5,305 0.00% 1,757,186
2022-03-01 2022-02-25 25.921 62,604 +885 0.00% 1,622,748
2022-02-28 2022-02-24 26.079 61,719 +8,400 0.00% 1,609,580
2022-02-24 2022-02-22 26.712 53,319 +15,032 0.00% 1,424,283
2022-02-23 2022-02-21 27.527 38,287 +3,537 0.00% 1,053,917
2022-02-07 2022-01-31 27.120 34,750 -21,222 0.00% 942,407
2022-01-26 2022-01-24 28.047 55,972 +1,769 0.00% 1,569,846
2022-01-25 2022-01-21 28.341 54,203 -2,653 0.00% 1,536,168
2022-01-21 2022-01-19 27.391 56,856 -884 0.00% 1,557,345
2022-01-20 2022-01-18 27.436 57,740 -5,306 0.00% 1,584,171
2022-01-14 2022-01-12 27.708 63,046 -1,768 0.00% 1,746,860
2022-01-10 2022-01-06 26.260 64,814 +11,053 0.00% 1,702,023
2022-01-07 2022-01-05 26.057 53,761 +8,842 0.00% 1,400,826
2022-01-06 2022-01-04 26.509 44,919 +1,769 0.00% 1,190,754
2022-01-05 2022-01-03 26.464 43,150 +442 0.00% 1,141,908
2022-01-04 2021-12-31 26.599 42,708 -8,843 0.00% 1,136,007
2021-12-22 2021-12-20 25.898 51,551 +885 0.00% 1,335,079
2021-12-21 2021-12-17 26.396 50,666 +884 0.00% 1,337,371
2021-12-20 2021-12-16 26.758 49,782 +442 0.00% 1,332,053
2021-12-13 2021-12-09 27.572 49,340 -13,264 0.00% 1,360,402
2021-12-09 2021-12-07 27.301 62,604 -15,031 0.00% 1,709,125
2021-12-08 2021-12-06 26.577 77,635 -110,529 0.00% 2,063,288
2021-12-07 2021-12-03 27.052 188,164 +2,652 0.01% 5,090,168
2021-12-03 2021-12-01 26.961 185,512 +443 0.01% 5,001,643
2021-12-02 2021-11-30 26.712 185,069 +29,621 0.01% 4,943,653
2021-12-01 2021-11-29 27.301 155,448 +3,537 0.00% 4,243,819
2021-11-30 2021-11-26 27.436 151,911 +45,980 0.00% 4,167,873
2021-11-26 2021-11-24 28.115 105,931 +8,842 0.00% 2,978,233
2021-11-25 2021-11-23 28.070 97,089 +7,959 0.00% 2,725,249
2021-11-24 2021-11-22 28.386 89,130 +8,842 0.00% 2,530,067
2021-11-23 2021-11-19 28.477 80,288 +45,096 0.00% 2,286,340
2021-11-19 2021-11-17 29.155 35,192 -53,054 0.00% 1,026,033
2021-11-12 2021-11-10 28.454 88,246 +18,569 0.00% 2,510,962
2021-11-11 2021-11-09 28.228 69,677 +35,811 0.00% 1,966,837
2021-11-05 2021-11-03 28.454 33,866 +3,537 0.00% 963,627
2021-10-29 2021-10-27 30.347 30,329 +625 0.00% 920,385
2021-10-08 2021-10-06 28.430 29,704 -21,649 0.00% 844,479
2021-10-07 2021-10-05 28.591 51,353 +8,660 0.00% 1,468,258
2021-09-29 2021-09-27 28.661 42,693 +433 0.00% 1,223,614
2021-09-28 2021-09-24 28.707 42,260 -121,239 0.00% 1,213,156
2021-09-24 2021-09-21 28.707 163,499 +34,639 0.00% 4,693,559
2021-09-23 2021-09-20 28.591 128,860 +49,795 0.00% 3,684,298
2021-09-21 2021-09-17 29.538 79,065 +52,392 0.00% 2,335,451
2021-09-10 2021-09-08 31.063 26,673 -51,959 0.00% 828,534
2021-09-09 2021-09-07 31.155 78,632 -17,320 0.00% 2,449,781
2021-09-03 2021-09-01 30.716 95,952 +67,547 0.00% 2,947,282
2021-09-02 2021-08-31 30.508 28,405 -67,547 0.00% 866,590
2021-09-01 2021-08-30 30.139 95,952 +69,279 0.00% 2,891,882
2021-08-30 2021-08-26 30.000 26,673 -2,165 0.00% 800,197
2021-08-27 2021-08-25 30.324 28,838 -2,165 0.00% 874,472
2021-08-25 2021-08-23 29.654 31,003 -98,723 0.00% 919,358
2021-08-24 2021-08-20 29.307 129,726 +105,218 0.00% 3,801,935
2021-08-17 2021-08-13 31.063 24,508 -69,279 0.00% 761,283
2021-08-11 2021-08-09 30.901 93,787 +69,279 0.00% 2,898,109
2021-08-10 2021-08-06 30.832 24,508 +866 0.00% 755,623
2021-08-09 2021-08-05 30.855 23,642 -155,878 0.00% 729,469
2021-08-05 2021-08-03 30.809 179,520 +43,299 0.01% 5,530,759
2021-08-03 2021-07-30 30.624 136,221 -25,546 0.00% 4,171,609
2021-08-02 2021-07-29 30.993 161,767 -129,899 0.01% 5,013,702
2021-07-30 2021-07-28 30.070 291,666 -19,052 0.01% 8,770,267
2021-07-29 2021-07-27 29.631 310,718 +287,509 0.01% 9,206,808
2021-07-27 2021-07-23 32.171 23,209 -121,238 0.00% 746,661
2021-07-23 2021-07-21 32.056 144,447 +34,639 0.00% 4,630,352
2021-07-22 2021-07-20 32.056 109,808 +86,599 0.00% 3,519,974
2021-07-15 2021-07-13 32.887 23,209 -155,878 0.00% 763,277
2021-07-14 2021-07-12 32.448 179,087 +51,959 0.01% 5,811,074
2021-07-12 2021-07-08 32.033 127,128 -2,165 0.00% 4,072,243
2021-07-09 2021-07-07 32.956 129,293 +34,640 0.00% 4,261,034
2021-07-07 2021-07-05 33.072 94,653 +69,279 0.00% 3,130,354
2021-05-12 2021-05-10 33.187 25,374 -43,299 0.00% 842,096
2021-05-11 2021-05-07 33.280 68,673 -43,300 0.00% 2,285,420
2021-05-07 2021-05-05 33.072 111,973 -86,599 0.00% 3,703,159
2021-05-06 2021-05-04 33.234 198,572 +43,300 0.01% 6,599,254
2021-05-05 2021-05-03 32.887 155,272 +43,299 0.01% 5,106,451
2021-05-03 2021-04-29 34.019 111,973 +86,599 0.00% 3,809,185
2021-04-29 2021-04-27 33.973 25,374 +225 0.00% 862,042
2021-04-16 2021-04-14 34.020 25,149 +429 0.00% 855,570
2021-03-30 2021-03-26 33.274 24,720 -102,998 0.00% 822,543
2021-03-26 2021-03-24 32.762 127,718 +17,167 0.00% 4,184,265
2021-03-23 2021-03-19 33.997 110,551 +85,831 0.00% 3,758,371
2021-03-12 2021-03-10 33.950 24,720 -85,831 0.00% 839,247
2021-03-11 2021-03-09 33.740 110,551 +85,831 0.00% 3,730,036
2021-03-10 2021-03-08 33.484 24,720 -85,831 0.00% 827,727
2021-03-09 2021-03-05 34.067 110,551 +85,831 0.00% 3,766,099
2021-02-19 2021-02-17 36.397 24,720 -51,499 0.00% 899,728
2021-02-16 2021-02-09 34.463 76,219 +51,499 0.00% 2,626,716
2021-02-08 2021-02-04 34.067 24,720 +859 0.00% 842,127
2021-02-04 2021-02-02 34.276 23,861 -86,690 0.00% 817,868
2021-02-03 2021-02-01 33.857 110,551 +85,831 0.00% 3,742,916
2021-02-02 2021-01-29 33.158 24,720 +859 0.00% 819,663
2021-01-29 2021-01-27 34.323 23,861 -77,249 0.00% 818,980
2021-01-27 2021-01-25 35.278 101,110 +77,249 0.00% 3,566,989
2021-01-15 2021-01-13 33.088 23,861 -429 0.00% 789,512
2021-01-14 2021-01-12 33.088 24,290 -85,832 0.00% 803,707
2021-01-12 2021-01-08 32.645 110,122 -859 0.00% 3,594,959
2021-01-06 2021-01-04 32.203 110,981 +34,333 0.00% 3,573,867
2021-01-05 2020-12-31 31.923 76,648 +51,499 0.00% 2,446,826
2020-12-28 2020-12-22 30.641 25,149 -64,374 0.00% 770,599
2020-12-16 2020-12-14 30.968 89,523 +64,374 0.00% 2,772,307
2020-12-11 2020-12-09 31.084 25,149 -17,166 0.00% 781,733
2020-12-10 2020-12-08 30.828 42,315 +17,166 0.00% 1,304,475
2020-11-18 2020-11-16 30.921 25,149 -10,506 0.00% 777,631
2020-10-30 2020-10-28 30.455 35,655 +928 0.00% 1,085,860
2020-10-21 2020-10-19 30.287 34,727 -418 0.00% 1,051,782
2020-10-20 2020-10-16 30.144 35,145 +418 0.00% 1,059,398
2020-10-14 2020-10-09 29.880 34,727 -16,720 0.00% 1,037,659
2020-10-06 2020-09-30 29.043 51,447 +16,720 0.00% 1,494,182
2020-09-30 2020-09-28 29.043 34,727 -418 0.00% 1,008,581
2020-09-24 2020-09-22 29.306 35,145 -418 0.00% 1,029,970
2020-09-10 2020-09-08 30.359 35,563 -418 0.00% 1,079,655
2020-09-07 2020-09-03 30.766 35,981 -4,180 0.00% 1,106,978
2020-08-31 2020-08-27 31.053 40,161 +418 0.00% 1,247,108
2020-08-25 2020-08-21 30.837 39,743 -836 0.00% 1,225,571
2020-08-21 2020-08-19 30.957 40,579 -418 0.00% 1,256,205
2020-08-19 2020-08-17 31.101 40,997 +1,254 0.00% 1,275,030
2020-08-17 2020-08-13 30.981 39,743 +418 0.00% 1,231,276
2020-08-07 2020-08-05 30.861 39,325 +418 0.00% 1,213,622
2020-07-29 2020-07-27 30.335 38,907 -418 0.00% 1,180,244
2020-07-28 2020-07-24 30.335 39,325 -836 0.00% 1,192,924
2020-07-24 2020-07-22 30.718 40,161 +1,254 0.00% 1,233,657
2020-07-17 2020-07-15 31.316 38,907 +418 0.00% 1,218,407
2020-07-16 2020-07-14 31.292 38,489 +836 0.00% 1,204,396
2020-07-15 2020-07-13 31.675 37,653 +3,344 0.00% 1,192,648
2020-07-09 2020-07-07 31.866 34,309 +5,016 0.00% 1,093,295
2020-06-26 2020-06-23 30.335 29,293 +836 0.00% 888,603
2020-05-26 2020-05-22 27.691 28,457 +418 0.00% 788,016
2020-05-11 2020-05-07 28.888 28,039 -2,508 0.00% 809,980
2020-05-07 2020-05-05 28.708 30,547 +418 0.00% 876,950
2020-05-06 2020-05-04 28.409 30,129 +2,508 0.00% 855,940
2020-04-28 2020-04-24 28.874 27,621 +101 0.00% 797,531
2020-03-30 2020-03-26 28.334 27,520 -833 0.00% 779,747
2020-03-27 2020-03-25 28.574 28,353 -833 0.00% 810,157
2020-03-26 2020-03-24 27.674 29,186 -1,666 0.00% 807,679
2020-03-25 2020-03-23 26.413 30,852 +1,666 0.00% 814,890
2020-03-24 2020-03-20 27.734 29,186 -2,499 0.00% 809,431
2020-03-23 2020-03-19 26.413 31,685 +4,165 0.00% 836,892
2020-03-16 2020-03-12 29.594 27,520 +8,329 0.00% 814,439
2019-12-10 2019-12-06 31.996 19,191 -4,164 0.00% 614,028
2019-12-03 2019-11-29 31.816 23,355 +4,164 0.00% 743,052
2019-11-26 2019-11-22 32.116 19,191 -4,164 0.00% 616,332
2019-11-25 2019-11-21 31.936 23,355 +4,164 0.00% 745,856
2019-11-20 2019-11-18 32.176 19,191 -4,164 0.00% 617,484
2019-11-18 2019-11-14 31.876 23,355 +4,164 0.00% 744,454
2019-10-31 2019-10-29 34.285 19,191 +543 0.00% 657,967
2019-10-09 2019-10-04 32.988 18,648 -1,214 0.00% 615,158
2019-10-08 2019-10-03 33.359 19,862 -1,214 0.00% 662,568
2019-09-27 2019-09-25 33.173 21,076 +2,428 0.00% 699,159
2019-09-06 2019-09-04 33.729 18,648 -2,428 0.00% 628,982
2019-09-03 2019-08-30 32.741 21,076 +2,428 0.00% 690,045
2019-08-12 2019-08-08 33.173 18,648 -60,704 0.00% 618,614
2019-08-09 2019-08-07 33.050 79,352 +60,704 0.00% 2,622,558
2019-08-08 2019-08-06 33.050 18,648 -405 0.00% 616,310
2019-08-06 2019-08-02 34.100 19,053 +405 0.00% 649,705
2019-07-15 2019-07-11 35.953 18,648 -161,878 0.00% 670,454
2019-07-12 2019-07-10 35.706 180,526 -1,619 0.01% 6,445,864
2019-07-10 2019-07-08 35.830 182,145 +42,089 0.01% 6,526,176
2019-07-02 2019-06-27 36.077 140,056 +121,408 0.01% 5,052,753
2019-06-24 2019-06-20 35.953 18,648 +4,047 0.00% 670,454
2019-05-15 2019-05-10 35.459 14,601 -226,629 0.00% 517,736
2019-05-14 2019-05-09 35.212 241,230 +226,629 0.01% 8,494,145
2019-04-29 2019-04-25 37.128 14,601 +73 0.00% 542,103
2019-04-10 2019-04-08 37.749 14,528 -201,332 0.00% 548,412
2019-03-29 2019-03-27 36.134 215,860 +201,332 0.01% 7,799,969
2019-03-11 2019-03-07 36.010 14,528 +4,510 0.00% 523,156
2019-02-13 2019-02-11 35.203 10,018 -4,832 0.00% 352,665
2019-01-30 2019-01-28 34.458 14,850 +4,832 0.00% 511,702
2019-01-11 2019-01-09 33.092 10,018 -12,080 0.00% 331,517
2019-01-09 2019-01-07 32.347 22,098 +805 0.00% 714,806
2019-01-08 2019-01-04 32.037 21,293 -161,065 0.00% 682,157
2019-01-04 2019-01-02 31.354 182,358 +161,065 0.01% 5,717,602
2019-01-02 2018-12-27 31.788 21,293 -32,213 0.00% 676,869
2018-12-28 2018-12-24 32.099 53,506 +32,213 0.00% 1,717,476
2018-12-27 2018-12-20 32.099 21,293 -21,744 0.00% 683,479
2018-12-21 2018-12-19 32.347 43,037 +16,912 0.00% 1,392,122
2018-12-20 2018-12-18 32.285 26,125 +806 0.00% 843,446
2018-12-19 2018-12-17 32.720 25,319 +6,442 0.00% 828,428
2018-12-17 2018-12-13 33.278 18,877 -243,209 0.00% 628,196
2018-12-14 2018-12-12 32.906 262,086 -402 0.01% 8,624,172
2018-12-13 2018-12-11 32.223 262,488 +2,416 0.01% 8,458,134
2018-12-12 2018-12-10 32.285 260,072 -3,222 0.01% 8,396,430
2018-12-11 2018-12-07 32.533 263,294 -4,026 0.01% 8,565,840
2018-12-10 2018-12-06 32.720 267,320 +132,073 0.01% 8,746,611
2018-12-07 2018-12-05 33.527 135,247 +125,229 0.01% 4,534,393
2018-12-06 2018-12-04 34.086 10,018 -12,483 0.00% 341,469
2018-12-05 2018-12-03 34.023 22,501 +12,483 0.00% 765,562
2018-11-29 2018-11-27 32.844 10,018 -2,416 0.00% 329,029
2018-11-28 2018-11-26 32.968 12,434 -8,859 0.00% 409,924
2018-11-26 2018-11-22 32.533 21,293 -1,611 0.00% 692,733
2018-11-22 2018-11-20 32.347 22,904 +8,859 0.00% 740,878
2018-11-21 2018-11-19 32.844 14,045 -4,027 0.00% 461,291
2018-11-16 2018-11-14 32.099 18,072 -241,598 0.00% 580,089
2018-11-15 2018-11-13 32.285 259,670 +241,598 0.01% 8,383,451
2018-11-14 2018-11-12 32.037 18,072 -5,637 0.00% 578,967
2018-11-12 2018-11-08 32.782 23,709 +13,691 0.00% 777,222
2018-11-06 2018-11-02 33.030 10,018 -6,040 0.00% 330,895
2018-11-05 2018-11-01 31.664 16,058 -241,598 0.00% 508,463
2018-11-01 2018-10-30 32.801 257,656 +4,026 0.01% 8,451,254
2018-10-31 2018-10-29 33.057 253,630 +7,827 0.01% 8,384,193
2018-10-29 2018-10-25 33.313 245,803 +117,071 0.01% 8,188,445
2018-10-25 2018-10-23 33.697 128,732 +117,072 0.01% 4,337,936
2018-10-16 2018-10-12 34.210 11,660 -115,120 0.00% 398,888
2018-10-15 2018-10-11 33.505 126,780 +7,804 0.01% 4,247,793
2018-10-11 2018-10-09 34.722 118,976 -1,561 0.01% 4,131,137
2018-10-10 2018-10-08 34.787 120,537 +109,267 0.01% 4,193,061
2018-09-27 2018-09-24 36.324 11,270 -1,561 0.00% 409,372
2018-09-26 2018-09-21 36.965 12,831 -1,561 0.00% 474,294
2018-09-24 2018-09-20 36.324 14,392 -780 0.00% 522,775
2018-09-20 2018-09-18 35.812 15,172 +780 0.00% 543,332
2018-09-19 2018-09-17 35.619 14,392 +1,561 0.00% 512,633
2018-09-17 2018-09-13 35.747 12,831 -2,341 0.00% 458,676
2018-09-13 2018-09-11 34.979 15,172 -3,513 0.00% 530,697
2018-09-12 2018-09-10 35.299 18,685 -2,341 0.00% 659,562
2018-09-11 2018-09-07 35.619 21,026 -5,463 0.00% 748,932
2018-09-10 2018-09-06 35.747 26,489 +5,463 0.00% 946,914
2018-09-07 2018-09-05 35.940 21,026 +8,195 0.00% 755,667
2018-08-29 2018-08-27 37.221 12,831 +1,171 0.00% 477,582
2018-08-17 2018-08-15 35.876 11,660 -1,171 0.00% 418,309
2018-08-15 2018-08-13 36.708 12,831 +390 0.00% 471,006
2018-08-13 2018-08-09 37.541 12,441 -390 0.00% 467,050
2018-08-09 2018-08-07 37.093 12,831 -780 0.00% 475,938
2018-08-08 2018-08-06 36.580 13,611 -1,561 0.00% 497,894
2018-07-30 2018-07-26 37.733 15,172 +390 0.00% 572,492
2018-07-26 2018-07-24 37.669 14,782 -390 0.00% 556,828
2018-07-24 2018-07-20 37.093 15,172 -391 0.00% 562,772
2018-07-20 2018-07-18 36.901 15,563 +391 0.00% 574,284
2018-07-19 2018-07-17 37.093 15,172 -391 0.00% 562,772
2018-07-13 2018-07-11 37.157 15,563 -390 0.00% 578,272
2018-07-12 2018-07-10 37.669 15,953 +390 0.00% 600,939
2018-07-11 2018-07-09 37.733 15,563 -390 0.00% 587,245
2018-07-10 2018-07-06 37.029 15,953 +390 0.00% 590,719
2018-07-05 2018-07-03 37.285 15,563 +781 0.00% 580,266
2018-07-04 2018-06-29 37.733 14,782 +390 0.00% 557,775
2018-07-03 2018-06-28 37.157 14,392 +390 0.00% 534,761
2018-06-29 2018-06-27 36.965 14,002 +391 0.00% 517,579
2018-06-20 2018-06-15 39.399 13,611 +780 0.00% 536,261
2018-06-14 2018-06-12 40.488 12,831 -1,171 0.00% 519,504
2018-06-07 2018-06-05 40.360 14,002 +391 0.00% 565,121
2018-06-05 2018-06-01 39.655 13,611 +780 0.00% 539,749
2018-05-21 2018-05-17 40.040 12,831 -1,171 0.00% 513,750
2018-05-17 2018-05-15 40.296 14,002 +391 0.00% 564,224
2018-05-15 2018-05-11 40.104 13,611 +390 0.00% 545,852
2018-05-11 2018-05-09 39.399 13,221 -390 0.00% 520,895
2018-05-10 2018-05-08 39.271 13,611 -391 0.00% 534,517
2018-05-08 2018-05-04 38.566 14,002 -1,170 0.00% 540,005
2018-05-07 2018-05-03 39.015 15,172 +1,561 0.00% 591,931
2018-04-30 2018-04-26 39.093 13,611 +780 0.00% 532,090
2018-04-27 2018-04-25 39.479 12,831 +456 0.00% 506,556
2018-04-26 2018-04-24 39.865 12,375 +388 0.00% 493,335
2018-04-24 2018-04-20 39.543 11,987 +388 0.00% 474,008
2018-04-19 2018-04-17 39.093 11,599 -776 0.00% 453,436
2018-04-16 2018-04-12 40.188 12,375 +388 0.00% 497,320
2018-04-13 2018-04-11 40.252 11,987 +388 0.00% 482,500
2018-04-12 2018-04-10 39.994 11,599 +388 0.00% 463,894
2018-04-11 2018-04-09 39.415 11,211 +777 0.00% 441,878
2018-04-03 2018-03-28 39.093 10,434 -777 0.00% 407,893
2018-03-27 2018-03-23 39.350 11,211 -1,164 0.00% 441,156
2018-03-23 2018-03-21 40.832 12,375 +1,164 0.00% 505,290
2018-03-20 2018-03-16 40.960 11,211 -388 0.00% 459,206
2018-03-16 2018-03-14 40.960 11,599 -3,105 0.00% 475,099
2018-03-15 2018-03-13 41.089 14,704 -777 0.00% 604,175
2018-03-14 2018-03-12 41.025 15,481 +777 0.00% 635,104
2018-03-13 2018-03-09 40.316 14,704 +388 0.00% 592,811
2018-03-12 2018-03-08 39.930 14,316 -776 0.00% 571,636
2018-03-06 2018-03-02 39.801 15,092 +388 0.00% 600,678
2018-03-02 2018-02-28 40.059 14,704 +388 0.00% 589,023
2018-02-13 2018-02-09 38.191 14,316 +1,553 0.00% 546,743
2018-01-18 2018-01-16 41.282 12,763 +1,739 0.00% 526,887
2017-12-11 2017-12-07 36.710 11,024 -2,329 0.00% 404,688
2017-12-08 2017-12-06 36.581 13,353 +2,329 0.00% 488,465
2017-11-24 2017-11-22 38.964 11,024 -1,553 0.00% 429,538
2017-10-31 2017-10-27 38.839 12,577 +335 0.00% 488,472
2017-10-26 2017-10-24 38.574 12,242 -756 0.00% 472,221
2017-10-12 2017-10-10 38.905 12,998 -378 0.00% 505,683
2017-10-06 2017-10-03 38.442 13,376 +378 0.00% 514,194
2017-10-04 2017-09-29 37.581 12,998 -378 0.00% 488,483
2017-10-03 2017-09-28 37.449 13,376 -755 0.00% 500,919
2017-09-28 2017-09-26 37.714 14,131 -1,512 0.00% 532,933
2017-09-21 2017-09-19 38.309 15,643 +378 0.00% 599,271
2017-09-20 2017-09-18 38.375 15,265 +1,511 0.00% 585,800
2017-09-19 2017-09-15 37.978 13,754 -377 0.00% 522,355
2017-09-11 2017-09-07 37.581 14,131 -1,512 0.00% 531,063
2017-08-21 2017-08-17 37.118 15,643 +378 0.00% 580,641
2017-08-15 2017-08-11 36.589 15,265 +1,889 0.00% 558,530
2017-08-11 2017-08-09 37.648 13,376 -3,778 0.00% 503,574
2017-08-10 2017-08-08 37.780 17,154 -756 0.00% 648,076
2017-08-03 2017-08-01 37.317 17,910 -7,557 0.00% 668,343
2017-07-13 2017-07-11 35.133 25,467 -15,114 0.00% 894,740
2017-07-04 2017-06-30 34.736 40,581 +378 0.00% 1,409,635
2017-06-06 2017-06-02 34.736 40,203 -7,557 0.00% 1,396,505
2017-06-02 2017-05-31 34.406 47,760 -7,557 0.00% 1,643,207
2017-06-01 2017-05-29 34.406 55,317 -7,557 0.00% 1,903,209
2017-05-12 2017-05-10 33.281 62,874 -15,114 0.00% 2,092,491
2017-04-27 2017-04-25 32.950 77,988 +471 0.00% 2,569,727
2017-04-19 2017-04-13 32.684 77,517 +751 0.00% 2,533,568
2017-04-05 2017-03-31 32.551 76,766 -1,877 0.00% 2,498,802
2017-03-24 2017-03-22 32.751 78,643 +1,877 0.00% 2,575,605
2017-03-17 2017-03-15 32.085 76,766 +76,766 0.00% 2,463,032
2007-06-26 2007-06-22 40.215 0

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