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: WISETRADE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.330 0 +0
2025-10-13 2025-10-09 1.360 0 +0
2025-10-10 2025-10-08 1.350 0 +0
2025-10-09 2025-10-06 1.380 0 +0
2025-10-08 2025-10-03 1.350 0 +0
2025-10-06 2025-10-02 1.340 0 +0
2025-10-03 2025-09-30 1.390 0 +0
2025-10-02 2025-09-29 1.360 0 +0
2025-09-30 2025-09-26 1.430 0 +0
2025-09-29 2025-09-25 1.370 0 +0
2025-09-26 2025-09-24 1.400 0 +0
2025-09-25 2025-09-23 1.430 0 +0
2025-09-24 2025-09-22 1.440 0 +0
2025-09-23 2025-09-19 1.400 0 +0
2025-09-22 2025-09-18 1.380 0 +0
2025-09-19 2025-09-17 1.460 0 +0
2025-09-18 2025-09-16 1.400 0 +0
2025-09-17 2025-09-15 1.420 0 +0
2025-09-16 2025-09-12 1.510 0 +0
2025-09-15 2025-09-11 1.520 0 +0
2025-09-12 2025-09-10 1.550 0 +0
2025-09-11 2025-09-09 1.460 0 +0
2025-09-10 2025-09-08 1.460 0 +0
2025-09-09 2025-09-05 1.470 0 +0
2025-09-08 2025-09-04 1.460 0 +0
2025-09-05 2025-09-03 1.460 0 +0
2025-09-04 2025-09-02 1.490 0 +0
2025-09-03 2025-09-01 1.310 0 +0
2025-09-02 2025-08-29 1.440 0 +0
2025-09-01 2025-08-28 1.480 0 +0
2025-08-29 2025-08-27 1.500 0 +0
2025-08-28 2025-08-26 1.560 0 +0
2025-08-27 2025-08-25 1.530 0 +0
2025-08-26 2025-08-22 1.660 0 +0
2025-08-25 2025-08-21 1.060 0 +0
2025-08-22 2025-08-20 1.030 0 +0
2025-08-21 2025-08-19 1.000 0 +0
2025-08-20 2025-08-18 1.000 0 +0
2025-08-19 2025-08-15 0.990 0 +0
2025-08-18 2025-08-14 0.980 0 +0
2025-08-15 2025-08-13 0.990 0 +0
2025-08-14 2025-08-12 0.990 0 +0
2025-08-13 2025-08-11 0.980 0 +0
2025-08-12 2025-08-08 0.990 0 +0
2025-08-11 2025-08-07 1.010 0 +0
2025-08-08 2025-08-06 0.970 0 +0
2025-08-07 2025-08-05 0.970 0 +0
2025-08-06 2025-08-04 0.980 0 +0
2025-08-05 2025-08-01 0.990 0 +0
2025-08-04 2025-07-31 0.960 0 +0
2025-08-01 2025-07-30 0.960 0 +0
2025-07-31 2025-07-29 0.930 0 +0
2025-07-30 2025-07-28 0.920 0 +0
2025-07-29 2025-07-25 0.940 0 +0
2025-07-28 2025-07-24 0.960 0 +0
2025-07-25 2025-07-23 0.950 0 +0
2025-07-24 2025-07-22 0.970 0 +0
2025-07-23 2025-07-21 1.080 0 +0
2025-07-22 2025-07-18 1.060 0 +0
2025-07-21 2025-07-17 1.050 0 +0
2025-07-18 2025-07-16 1.100 0 +0
2025-07-17 2025-07-15 1.120 0 +0
2025-07-16 2025-07-14 1.140 0 +0
2025-07-15 2025-07-11 1.080 0 +0
2025-07-14 2025-07-10 1.020 0 +0
2025-07-11 2025-07-09 1.040 0 +0
2025-07-10 2025-07-08 1.050 0 +0
2025-07-09 2025-07-07 1.090 0 +0
2025-07-08 2025-07-04 1.070 0 +0
2025-07-07 2025-07-03 1.080 0 +0
2025-07-04 2025-07-02 1.060 0 +0
2025-07-03 2025-06-30 0.980 0 +0
2025-07-02 2025-06-27 0.980 0 +0
2025-06-30 2025-06-26 0.980 0 +0
2025-06-27 2025-06-25 0.980 0 +0
2025-06-26 2025-06-24 0.980 0 +0
2025-06-25 2025-06-23 0.980 0 +0
2025-06-24 2025-06-20 0.980 0 +0
2025-06-23 2025-06-19 0.980 0 +0
2025-06-20 2025-06-18 0.980 0 +0
2025-06-19 2025-06-17 0.980 0 +0
2025-06-18 2025-06-16 0.980 0 +0
2025-06-17 2025-06-13 0.980 0 +0
2025-06-16 2025-06-12 0.980 0 +0
2025-06-13 2025-06-11 0.980 0 +0
2025-06-12 2025-06-10 0.980 0 +0
2025-06-11 2025-06-09 0.980 0 +0
2025-06-10 2025-06-06 0.980 0 +0
2025-06-09 2025-06-05 0.980 0 +0
2025-06-06 2025-06-04 0.980 0 +0
2025-06-05 2025-06-03 0.980 0 +0
2025-06-04 2025-06-02 0.980 0 +0
2025-06-03 2025-05-30 0.980 0 +0
2025-06-02 2025-05-29 0.980 0 +0
2025-05-30 2025-05-28 0.980 0 +0
2025-05-29 2025-05-27 0.980 0 +0
2025-05-28 2025-05-26 0.980 0 +0
2025-05-27 2025-05-23 0.980 0 +0
2025-05-26 2025-05-22 0.980 0 +0
2025-05-23 2025-05-21 0.980 0 +0
2025-05-22 2025-05-20 0.980 0 +0
2025-05-21 2025-05-19 0.980 0 +0
2025-05-20 2025-05-16 0.980 0 +0
2025-05-19 2025-05-15 0.980 0 +0
2025-05-16 2025-05-14 0.980 0 +0
2025-05-15 2025-05-13 0.980 0 +0
2025-05-14 2025-05-12 0.980 0 +0
2025-05-13 2025-05-09 0.980 0 +0
2025-05-12 2025-05-08 0.980 0 +0
2025-05-09 2025-05-07 0.980 0 +0
2025-05-08 2025-05-06 0.980 0 +0
2025-05-07 2025-05-02 0.980 0 +0
2025-05-06 2025-04-30 0.980 0 +0
2025-05-02 2025-04-29 0.980 0 +0
2025-04-30 2025-04-28 0.980 0 +0
2025-04-29 2025-04-25 0.980 0 +0
2025-04-28 2025-04-24 0.980 0 +0
2025-04-25 2025-04-23 0.980 0 +0
2025-04-24 2025-04-22 0.980 0 +0
2025-04-23 2025-04-17 0.980 0 +0
2025-04-22 2025-04-16 0.980 0 +0
2025-04-17 2025-04-15 0.980 0 +0
2025-04-16 2025-04-14 0.980 0 +0
2025-04-15 2025-04-11 0.980 0 +0
2025-04-14 2025-04-10 0.980 0 +0
2025-04-11 2025-04-09 0.980 0 +0
2025-04-10 2025-04-08 0.980 0 +0
2025-04-09 2025-04-07 0.980 0 +0
2025-04-08 2025-04-03 0.980 0 +0
2025-04-07 2025-04-02 0.980 0 +0
2025-04-03 2025-04-01 0.980 0 +0
2025-04-02 2025-03-31 0.980 0 +0
2025-04-01 2025-03-28 1.170 0 +0
2025-03-31 2025-03-27 1.140 0 +0
2025-03-28 2025-03-26 1.190 0 +0
2025-03-27 2025-03-25 1.190 0 +0
2025-03-26 2025-03-24 1.170 0 +0
2025-03-25 2025-03-21 1.180 0 +0
2025-03-24 2025-03-20 1.230 0 +0
2025-03-21 2025-03-19 1.190 0 +0
2025-03-20 2025-03-18 1.180 0 +0
2025-03-19 2025-03-17 1.190 0 +0
2025-03-18 2025-03-14 1.200 0 +0
2025-03-17 2025-03-13 1.190 0 +0
2025-03-14 2025-03-12 1.200 0 +0
2025-03-13 2025-03-11 1.190 0 +0
2025-03-12 2025-03-10 1.230 0 +0
2025-03-11 2025-03-07 1.260 0 +0
2025-03-10 2025-03-06 1.260 0 +0
2025-03-07 2025-03-05 1.220 0 +0
2025-03-06 2025-03-04 1.240 0 +0
2025-03-05 2025-03-03 1.230 0 +0
2025-03-04 2025-02-28 1.260 0 +0
2025-03-03 2025-02-27 1.260 0 +0
2025-02-28 2025-02-26 1.290 0 +0
2025-02-27 2025-02-25 1.330 0 +0
2025-02-26 2025-02-24 1.320 0 +0
2025-02-25 2025-02-21 1.220 0 +0
2025-02-24 2025-02-20 1.230 0 +0
2025-02-21 2025-02-19 1.220 0 +0
2025-02-20 2025-02-18 1.240 0 +0
2025-02-19 2025-02-17 1.210 0 +0
2025-02-18 2025-02-14 1.190 0 +0
2025-02-17 2025-02-13 1.180 0 +0
2025-02-14 2025-02-12 1.230 0 +0
2025-02-13 2025-02-11 1.200 0 +0
2025-02-12 2025-02-10 1.200 0 +0
2025-02-11 2025-02-07 1.250 0 +0
2025-02-10 2025-02-06 1.210 0 +0
2025-02-07 2025-02-05 1.240 0 +0
2025-02-06 2025-02-04 1.240 0 +0
2025-02-05 2025-02-03 1.200 0 +0
2025-02-04 2025-01-28 1.250 0 +0
2025-02-03 2025-01-24 1.200 0 +0
2025-01-27 2025-01-23 1.220 0 +0
2025-01-24 2025-01-22 1.230 0 +0
2025-01-23 2025-01-21 1.210 0 +0
2025-01-22 2025-01-20 1.210 0 +0
2025-01-21 2025-01-17 1.230 0 +0
2025-01-20 2025-01-16 1.240 0 +0
2025-01-17 2025-01-15 1.280 0 +0
2025-01-16 2025-01-14 1.250 0 +0
2025-01-15 2025-01-13 1.270 0 +0
2025-01-14 2025-01-10 1.310 0 +0
2025-01-13 2025-01-09 1.300 0 +0
2025-01-10 2025-01-08 1.330 0 +0
2025-01-09 2025-01-07 1.330 0 +0
2025-01-08 2025-01-06 1.320 0 +0
2025-01-07 2025-01-03 1.340 0 +0
2025-01-06 2025-01-02 1.270 0 +0
2025-01-03 2024-12-31 1.320 0 +0
2025-01-02 2024-12-27 1.230 0 +0
2024-12-30 2024-12-24 1.250 0 +0
2024-12-27 2024-12-20 1.260 0 +0
2024-12-23 2024-12-19 1.260 0 +0
2024-12-20 2024-12-18 1.310 0 +0
2024-12-19 2024-12-17 1.300 0 +0
2024-12-18 2024-12-16 1.310 0 +0
2024-12-17 2024-12-13 1.310 0 +0
2024-12-16 2024-12-12 1.350 0 +0
2024-12-13 2024-12-11 1.340 0 +0
2024-12-12 2024-12-10 1.340 0 +0
2024-12-11 2024-12-09 1.350 0 +0
2024-12-10 2024-12-06 1.380 0 +0
2024-12-09 2024-12-05 1.350 0 +0
2024-12-06 2024-12-04 1.340 0 +0
2024-12-05 2024-12-03 1.330 0 +0
2024-12-04 2024-12-02 1.410 0 +0
2024-12-03 2024-11-29 1.410 0 +0
2024-12-02 2024-11-28 1.370 0 +0
2024-11-29 2024-11-27 1.360 0 +0
2024-11-28 2024-11-26 1.380 0 +0
2024-11-27 2024-11-25 1.430 0 +0
2024-11-26 2024-11-22 1.430 0 +0
2024-11-25 2024-11-21 1.410 0 +0
2024-11-22 2024-11-20 1.420 0 +0
2024-11-21 2024-11-19 1.480 0 +0
2024-11-20 2024-11-18 1.360 0 +0
2024-11-19 2024-11-15 1.300 0 +0
2024-11-18 2024-11-14 1.300 0 +0
2024-11-15 2024-11-13 1.340 0 +0
2024-11-14 2024-11-12 1.360 0 +0
2024-11-13 2024-11-11 1.390 0 +0
2024-11-12 2024-11-08 1.290 0 +0
2024-11-11 2024-11-07 1.380 0 +0
2024-11-08 2024-11-06 1.290 0 +0
2024-11-07 2024-11-05 1.340 0 +0
2024-11-06 2024-11-04 1.310 0 +0
2024-11-05 2024-11-01 1.310 0 +0
2024-11-04 2024-10-31 1.360 0 +0
2024-11-01 2024-10-30 1.450 0 +0
2024-10-31 2024-10-29 1.440 0 +0
2024-10-30 2024-10-28 1.420 0 +0
2024-10-29 2024-10-25 1.460 0 +0
2024-10-28 2024-10-24 1.440 0 +0
2024-10-25 2024-10-23 1.480 0 +0
2024-10-24 2024-10-22 1.540 0 +0
2024-10-23 2024-10-21 1.500 0 +0
2024-10-22 2024-10-18 1.540 0 +0
2024-10-21 2024-10-17 1.380 0 +0
2024-10-18 2024-10-16 1.450 0 +0
2024-10-17 2024-10-15 1.400 0 +0
2024-10-16 2024-10-14 1.550 0 +0
2024-10-15 2024-10-10 1.700 0 +0
2024-10-14 2024-10-09 1.740 0 +0
2024-10-10 2024-10-08 1.600 0 +0
2024-10-09 2024-10-07 1.780 0 +0
2024-10-08 2024-10-04 1.660 0 +0
2024-10-07 2024-10-03 1.620 0 +0
2024-10-04 2024-10-02 1.350 0 +0
2024-10-03 2024-09-30 1.350 0 +0
2024-10-02 2024-09-27 1.260 0 +0
2024-09-30 2024-09-26 1.250 0 +0
2024-09-27 2024-09-25 1.190 0 +0
2024-09-26 2024-09-24 1.170 0 +0
2024-09-25 2024-09-23 1.200 0 +0
2024-09-24 2024-09-20 1.170 0 +0
2024-09-23 2024-09-19 1.200 0 +0
2024-09-20 2024-09-17 1.110 0 +0
2024-09-19 2024-09-16 1.210 0 +0
2024-09-17 2024-09-13 1.160 0 +0
2024-09-16 2024-09-12 1.170 0 +0
2024-09-13 2024-09-11 1.050 0 +0
2024-09-12 2024-09-10 1.000 0 +0
2024-09-11 2024-09-09 1.000 0 +0
2024-09-10 2024-09-05 1.010 0 +0
2024-09-09 2024-09-04 1.020 0 +0
2024-09-05 2024-09-03 1.050 0 +0
2024-09-04 2024-09-02 1.040 0 +0
2024-09-03 2024-08-30 1.030 0 +0
2024-09-02 2024-08-29 1.010 0 +0
2024-08-30 2024-08-28 1.000 0 +0
2024-08-29 2024-08-27 1.010 0 +0
2024-08-28 2024-08-26 1.110 0 +0
2024-08-27 2024-08-23 1.010 0 +0
2024-08-26 2024-08-22 1.010 0 +0
2024-08-23 2024-08-21 1.000 0 +0
2024-08-22 2024-08-20 1.010 0 +0
2024-08-21 2024-08-19 0.990 0 +0
2024-08-20 2024-08-16 1.000 0 +0
2024-08-19 2024-08-15 1.000 0 +0
2024-08-16 2024-08-14 1.020 0 +0
2024-08-15 2024-08-13 1.000 0 +0
2024-08-14 2024-08-12 1.000 0 +0
2024-08-13 2024-08-09 1.030 0 +0
2024-08-12 2024-08-08 1.040 0 +0
2024-08-09 2024-08-07 1.030 0 +0
2024-08-08 2024-08-06 1.030 0 +0
2024-08-07 2024-08-05 1.050 0 +0
2024-08-06 2024-08-02 1.000 0 +0
2024-08-05 2024-08-01 1.030 0 +0
2024-08-02 2024-07-31 1.050 0 +0
2024-08-01 2024-07-30 1.120 0 +0
2024-07-31 2024-07-29 1.020 0 +0
2024-07-30 2024-07-26 1.020 0 +0
2024-07-29 2024-07-25 1.020 0 +0
2024-07-26 2024-07-24 1.090 0 +0
2024-07-25 2024-07-23 1.060 0 +0
2024-07-24 2024-07-22 1.210 0 +0
2024-07-23 2024-07-19 1.300 0 +0
2024-07-22 2024-07-18 1.320 0 +0
2024-07-19 2024-07-17 1.390 0 +0
2024-07-18 2024-07-16 1.300 0 +0
2024-07-17 2024-07-15 1.310 0 +0
2024-07-16 2024-07-12 1.320 0 +0
2024-07-15 2024-07-11 1.310 0 +0
2024-07-12 2024-07-10 1.320 0 +0
2024-07-11 2024-07-09 1.310 0 +0
2024-07-10 2024-07-08 1.400 0 +0
2024-07-09 2024-07-05 1.330 0 +0
2024-07-08 2024-07-04 1.320 0 +0
2024-07-05 2024-07-03 1.430 0 +0
2024-07-04 2024-07-02 1.330 0 +0
2024-07-03 2024-06-28 1.490 0 +0
2024-07-02 2024-06-27 1.680 0 +0
2024-06-28 2024-06-26 1.690 0 +0
2024-06-27 2024-06-25 1.670 0 +0
2024-06-26 2024-06-24 1.650 0 +0
2024-06-25 2024-06-21 1.690 0 +0
2024-06-24 2024-06-20 1.840 0 +0
2024-06-21 2024-06-19 1.840 0 +0
2024-06-20 2024-06-18 1.880 0 +0
2024-06-19 2024-06-17 1.960 0 +0
2024-06-18 2024-06-14 1.980 0 +0
2024-06-17 2024-06-13 2.070 0 +0
2024-06-14 2024-06-12 1.810 0 +0
2024-06-13 2024-06-11 1.790 0 +0
2024-06-12 2024-06-07 1.950 0 +0
2024-06-11 2024-06-06 1.960 0 +0
2024-06-07 2024-06-05 2.050 0 +0
2024-06-06 2024-06-04 2.070 0 +0
2024-06-05 2024-06-03 2.130 0 +0
2024-06-04 2024-05-31 2.240 0 +0
2024-06-03 2024-05-30 2.130 0 +0
2024-05-31 2024-05-29 2.090 0 +0
2024-05-30 2024-05-28 2.140 0 +0
2024-05-29 2024-05-27 2.170 0 +0
2024-05-28 2024-05-24 2.280 0 +0
2024-05-27 2024-05-23 2.380 0 +0
2024-05-24 2024-05-22 2.280 0 +0
2024-05-23 2024-05-21 2.270 0 +0
2024-05-22 2024-05-20 2.330 0 +0
2024-05-21 2024-05-17 2.440 0 +0
2024-05-20 2024-05-16 2.360 0 +0
2024-05-17 2024-05-14 2.550 0 +0
2024-05-16 2024-05-13 2.850 0 +0
2024-05-14 2024-05-10 2.900 0 +0
2024-05-13 2024-05-09 3.100 0 +0
2024-05-10 2024-05-08 2.950 0 +0
2024-05-09 2024-05-07 2.130 0 +0
2024-05-08 2024-05-06 2.220 0 +0
2024-05-07 2024-05-03 2.250 0 +0
2024-05-06 2024-05-02 2.200 0 +0
2024-05-03 2024-04-30 2.290 0 +0
2024-05-02 2024-04-29 1.950 0 +0
2024-04-30 2024-04-26 1.920 0 +0
2024-04-29 2024-04-25 1.950 0 +0
2024-04-26 2024-04-24 2.010 0 +0
2024-04-25 2024-04-23 2.050 0 +0
2024-04-24 2024-04-22 2.040 0 +0
2024-04-23 2024-04-19 2.200 0 +0
2024-04-22 2024-04-18 2.370 0 +0
2024-04-19 2024-04-17 2.050 0 +0
2024-04-18 2024-04-16 2.000 0 +0
2024-04-17 2024-04-15 2.120 0 +0
2024-04-16 2024-04-12 2.280 0 +0
2024-04-15 2024-04-11 2.500 0 +0
2024-04-12 2024-04-10 2.900 0 +0
2024-04-11 2024-04-09 1.750 0 +0
2024-04-10 2024-04-08 1.160 0 +0
2024-04-09 2024-04-05 1.200 0 +0
2024-04-08 2024-04-03 1.340 0 +0
2024-04-05 2024-04-02 0.990 0 +0
2024-04-03 2024-03-28 1.140 0 +0
2024-04-02 2024-03-27 1.260 0 +0
2024-03-28 2024-03-26 1.610 0 +0
2024-03-27 2024-03-25 1.860 0 +0
2024-03-26 2024-03-22 2.010 0 +0
2024-03-25 2024-03-21 2.000 0 +0
2024-03-22 2024-03-20 2.100 0 +0
2024-03-21 2024-03-19 2.190 0 +0
2024-03-20 2024-03-18 2.340 0 +0
2024-03-19 2024-03-15 2.330 0 +0
2024-03-18 2024-03-14 2.550 0 +0
2024-03-15 2024-03-13 2.500 0 +0
2024-03-14 2024-03-12 2.490 0 +0
2024-03-13 2024-03-11 2.470 0 +0
2024-03-12 2024-03-08 2.500 0 +0
2024-03-11 2024-03-07 2.450 0 +0
2024-03-08 2024-03-06 2.450 0 +0
2024-03-07 2024-03-05 2.400 0 +0
2024-03-06 2024-03-04 2.460 0 +0
2024-03-05 2024-03-01 2.550 0 +0
2024-03-04 2024-02-29 2.500 0 +0
2024-03-01 2024-02-28 2.550 0 +0
2024-02-29 2024-02-27 2.550 0 +0
2024-02-28 2024-02-26 2.440 0 +0
2024-02-27 2024-02-23 2.450 0 +0
2024-02-26 2024-02-22 2.500 0 +0
2024-02-23 2024-02-21 2.650 0 +0
2024-02-22 2024-02-20 2.650 0 +0
2024-02-21 2024-02-19 2.700 0 +0
2024-02-20 2024-02-16 2.650 0 +0
2024-02-19 2024-02-15 2.700 0 +0
2024-02-16 2024-02-14 2.700 0 +0
2024-02-15 2024-02-09 2.650 0 +0
2024-02-14 2024-02-07 2.700 0 +0
2024-02-08 2024-02-06 3.100 0 +0
2024-02-07 2024-02-05 3.050 0 +0
2024-02-06 2024-02-02 3.050 0 +0
2024-02-05 2024-02-01 2.950 0 +0
2024-02-02 2024-01-31 2.850 0 +0
2024-02-01 2024-01-30 2.950 0 +0
2024-01-31 2024-01-29 3.200 0 +0
2024-01-30 2024-01-26 3.250 0 +0
2024-01-29 2024-01-25 3.250 0 +0
2024-01-26 2024-01-24 3.250 0 +0
2024-01-25 2024-01-23 3.150 0 +0
2024-01-24 2024-01-22 3.100 0 +0
2024-01-23 2024-01-19 3.350 0 +0
2024-01-22 2024-01-18 3.350 0 +0
2024-01-19 2024-01-17 3.400 0 +0
2024-01-18 2024-01-16 3.550 0 +0
2024-01-17 2024-01-15 3.650 0 +0
2024-01-16 2024-01-12 3.600 0 +0
2024-01-15 2024-01-11 3.500 0 +0
2024-01-12 2024-01-10 3.550 0 +0
2024-01-11 2024-01-09 3.600 0 +0
2024-01-10 2024-01-08 3.550 0 +0
2024-01-09 2024-01-05 3.600 0 +0
2024-01-08 2024-01-04 3.900 0 +0
2024-01-05 2024-01-03 3.700 0 +0
2024-01-04 2024-01-02 3.800 0 +0
2024-01-03 2023-12-29 4.050 0 +0
2024-01-02 2023-12-28 3.950 0 +0
2023-12-29 2023-12-27 3.950 0 +0
2023-12-28 2023-12-22 3.750 0 +0
2023-12-27 2023-12-21 3.700 0 +0
2023-12-22 2023-12-20 3.800 0 +0
2023-12-21 2023-12-19 3.600 0 +0
2023-12-20 2023-12-18 3.650 0 +0
2023-12-19 2023-12-15 3.850 0 +0
2023-12-18 2023-12-14 3.300 0 +0
2023-12-15 2023-12-13 3.350 0 +0
2023-12-14 2023-12-12 3.350 0 +0
2023-12-13 2023-12-11 3.350 0 +0
2023-12-12 2023-12-08 3.300 0 +0
2023-12-11 2023-12-07 3.400 0 +0
2023-12-08 2023-12-06 3.450 0 +0
2023-12-07 2023-12-05 3.350 0 +0
2023-12-06 2023-12-04 3.350 0 +0
2023-12-05 2023-12-01 3.400 0 +0
2023-12-04 2023-11-30 3.600 0 +0
2023-12-01 2023-11-29 3.500 0 +0
2023-11-30 2023-11-28 3.450 0 +0
2023-11-29 2023-11-27 3.400 0 +0
2023-11-28 2023-11-24 3.350 0 +0
2023-11-27 2023-11-23 3.600 0 +0
2023-11-24 2023-11-22 3.700 0 +0
2023-11-23 2023-11-21 3.650 0 +0
2023-11-22 2023-11-20 3.350 0 +0
2023-11-21 2023-11-17 3.200 0 +0
2023-11-20 2023-11-16 3.200 0 +0
2023-11-17 2023-11-15 3.300 0 +0
2023-11-16 2023-11-14 3.200 0 +0
2023-11-15 2023-11-13 3.250 0 +0
2023-11-14 2023-11-10 3.100 0 +0
2023-11-13 2023-11-09 3.150 0 +0
2023-11-10 2023-11-08 3.200 0 +0
2023-11-09 2023-11-07 3.250 0 +0
2023-11-08 2023-11-06 3.350 0 +0
2023-11-07 2023-11-03 3.300 0 +0
2023-11-06 2023-11-02 3.150 0 +0
2023-11-03 2023-11-01 3.050 0 +0
2023-11-02 2023-10-31 3.300 0 +0
2023-11-01 2023-10-30 3.400 0 +0
2023-10-31 2023-10-27 3.350 0 +0
2023-10-30 2023-10-26 3.350 0 +0
2023-10-27 2023-10-25 3.350 0 +0
2023-10-26 2023-10-24 3.400 0 +0
2023-10-25 2023-10-20 3.400 0 +0
2023-10-24 2023-10-19 3.350 0 +0
2023-10-20 2023-10-18 3.350 0 +0
2023-10-19 2023-10-17 3.450 0 +0
2023-10-18 2023-10-16 3.450 0 +0
2023-10-17 2023-10-13 3.600 0 +0
2023-10-16 2023-10-12 3.550 0 +0
2023-10-13 2023-10-11 3.400 0 +0
2023-10-12 2023-10-10 3.500 0 +0
2023-10-11 2023-10-09 3.500 0 +0
2023-10-10 2023-10-06 3.400 0 +0
2023-10-09 2023-10-05 3.400 0 +0
2023-10-06 2023-10-04 3.450 0 +0
2023-10-05 2023-10-03 3.300 0 +0
2023-10-04 2023-09-29 3.200 0 +0
2023-10-03 2023-09-28 3.200 0 +0
2023-09-29 2023-09-27 3.300 0 +0
2023-09-28 2023-09-26 3.200 0 +0
2023-09-27 2023-09-25 3.250 0 +0
2023-09-26 2023-09-22 3.300 0 +0
2023-09-25 2023-09-21 3.350 0 +0
2023-09-22 2023-09-20 3.400 0 +0
2023-09-21 2023-09-19 3.400 0 +0
2023-09-20 2023-09-18 3.500 0 +0
2023-09-19 2023-09-15 3.500 0 +0
2023-09-18 2023-09-14 4.000 0 +0
2023-09-15 2023-09-13 4.000 0 +0
2023-09-14 2023-09-12 4.200 0 +0
2023-09-13 2023-09-11 4.000 0 +0
2023-09-12 2023-09-07 4.100 0 +0
2023-09-11 2023-09-06 4.300 0 +0
2023-09-07 2023-09-05 4.300 0 +0
2023-09-06 2023-09-04 4.250 0 +0
2023-09-05 2023-08-31 4.200 0 +0
2023-09-04 2023-08-30 4.200 0 +0
2023-08-31 2023-08-29 4.050 0 +0
2023-08-30 2023-08-28 4.150 0 +0
2023-08-29 2023-08-25 4.150 0 +0
2023-08-28 2023-08-24 4.100 0 +0
2023-08-25 2023-08-23 4.100 0 +0
2023-08-24 2023-08-22 4.550 0 +0
2023-08-23 2023-08-21 3.400 0 +0
2023-08-22 2023-08-18 3.900 0 +0
2023-08-21 2023-08-17 4.200 0 +0
2023-08-18 2023-08-16 4.400 0 +0
2023-08-17 2023-08-15 4.550 0 +0
2023-08-16 2023-08-14 4.950 0 +0
2023-08-15 2023-08-11 5.100 0 +0
2023-08-14 2023-08-10 5.200 0 +0
2023-08-11 2023-08-09 5.200 0 +0
2023-08-10 2023-08-08 5.200 0 +0
2023-08-09 2023-08-07 5.300 0 +0
2023-08-08 2023-08-04 5.600 0 +0
2023-08-07 2023-08-03 5.500 0 +0
2023-08-04 2023-08-02 5.600 0 +0
2023-08-03 2023-08-01 5.600 0 +0
2023-08-02 2023-07-31 5.700 0 +0
2023-08-01 2023-07-28 5.800 0 +0
2023-07-31 2023-07-27 5.500 0 +0
2023-07-28 2023-07-26 5.500 0 +0
2023-07-27 2023-07-25 5.300 0 +0
2023-07-26 2023-07-24 5.300 0 +0
2023-07-25 2023-07-21 5.400 0 +0
2023-07-24 2023-07-20 5.400 0 +0
2023-07-21 2023-07-19 5.500 0 +0
2023-07-20 2023-07-18 5.500 0 +0
2023-07-19 2023-07-14 5.400 0 +0
2023-07-18 2023-07-13 5.500 0 +0
2023-07-14 2023-07-12 5.300 0 +0
2023-07-13 2023-07-11 5.200 0 +0
2023-07-12 2023-07-10 5.500 0 +0
2023-07-11 2023-07-07 5.800 0 +0
2023-07-10 2023-07-06 5.800 0 +0
2023-07-07 2023-07-05 6.000 0 +0
2023-07-06 2023-07-04 6.100 0 +0
2023-07-05 2023-07-03 6.200 0 +0
2023-07-04 2023-06-30 6.000 0 +0
2023-07-03 2023-06-29 6.100 0 +0
2023-06-30 2023-06-28 6.200 0 +0
2023-06-29 2023-06-27 6.300 0 +0
2023-06-28 2023-06-26 6.500 0 +0
2023-06-27 2023-06-23 6.500 0 +0
2023-06-26 2023-06-21 6.800 0 +0
2023-06-23 2023-06-20 7.300 0 +0
2023-06-21 2023-06-19 7.300 0 +0
2023-06-20 2023-06-16 6.700 0 +0
2023-06-19 2023-06-15 5.900 0 +0
2023-06-16 2023-06-14 5.900 0 +0
2023-06-15 2023-06-13 5.800 0 +0
2023-06-14 2023-06-12 5.600 0 +0
2023-06-13 2023-06-09 5.500 0 +0
2023-06-12 2023-06-08 5.600 0 +0
2023-06-09 2023-06-07 5.600 0 +0
2023-06-08 2023-06-06 5.500 0 +0
2023-06-07 2023-06-05 5.600 0 +0
2023-06-06 2023-06-02 5.700 0 +0
2023-06-05 2023-06-01 5.500 0 +0
2023-06-02 2023-05-31 5.400 0 +0
2023-06-01 2023-05-30 5.700 0 +0
2023-05-31 2023-05-29 5.700 0 +0
2023-05-30 2023-05-25 5.600 0 +0
2023-05-29 2023-05-24 5.700 0 +0
2023-05-25 2023-05-23 6.000 0 +0
2023-05-24 2023-05-22 6.000 0 +0
2023-05-23 2023-05-19 5.900 0 +0
2023-05-22 2023-05-18 5.700 0 +0
2023-05-19 2023-05-17 5.900 0 +0
2023-05-18 2023-05-16 6.100 0 +0
2023-05-17 2023-05-15 6.000 0 +0
2023-05-16 2023-05-12 6.000 0 -120
2023-04-17 2023-04-13 6.600 120 -1,050 0.00% 792
2023-03-01 2023-02-27 7.700 1,170 -149 0.00% 9,009
2023-02-28 2023-02-24 7.700 1,319 -82 0.00% 10,156
2023-02-27 2023-02-23 7.700 1,401 -1,800 0.00% 10,788
2023-02-22 2023-02-20 8.200 3,201 -310 0.00% 26,248
2022-03-21 2022-03-17 8.700 3,511 -3,000 0.00% 30,546
2022-02-15 2022-02-11 9.200 6,511 -3,000 0.00% 59,901
2022-02-14 2022-02-10 8.600 9,511 +2,000 0.00% 81,795
2022-02-11 2022-02-09 8.700 7,511 -2,000 0.00% 65,346
2022-01-12 2022-01-10 7.700 9,511 -1,000 0.00% 73,235
2022-01-10 2022-01-06 7.300 10,511 +1,000 0.00% 76,730
2022-01-06 2022-01-04 7.600 9,511 -1,000 0.00% 72,284
2021-09-23 2021-09-20 7.100 10,511 +1,000 0.00% 74,628
2021-09-02 2021-08-31 8.000 9,511 -1,000 0.00% 76,088
2021-06-25 2021-06-23 8.000 10,511 +2,000 0.00% 84,088
2021-04-22 2021-04-20 8.400 8,511 +2,000 0.00% 71,492
2021-04-21 2021-04-19 8.600 6,511 +1,640 0.00% 55,995
2021-03-18 2021-03-16 8.272 4,871 -253 0.00% 40,291
2021-03-10 2021-03-08 8.557 5,124 +1,052 0.00% 43,845
2021-03-08 2021-03-04 8.937 4,072 -1,052 0.00% 36,392
2021-03-02 2021-02-26 8.747 5,124 +1,052 0.00% 44,819
2021-02-25 2021-02-23 9.698 4,072 +1,052 0.00% 39,489
2021-02-18 2021-02-16 10.173 3,020 -1,052 0.00% 30,723
2021-02-17 2021-02-11 9.508 4,072 -599 0.00% 38,715
2021-02-16 2021-02-09 8.937 4,671 -453 0.00% 41,745
2021-02-10 2021-02-08 8.747 5,124 +1,052 0.00% 44,819
2021-02-09 2021-02-05 8.937 4,072 -1,052 0.00% 36,392
2021-02-02 2021-01-29 8.652 5,124 +1,052 0.00% 44,332
2021-01-26 2021-01-22 9.508 4,072 +1,052 0.00% 38,715
2021-01-06 2021-01-04 11.599 3,020 -2,104 0.00% 35,030
2021-01-05 2020-12-31 10.744 5,124 -1,051 0.00% 55,050
2020-12-30 2020-12-28 9.793 6,175 -1,052 0.00% 60,471
2020-12-11 2020-12-09 9.413 7,227 +1,052 0.00% 68,024
2020-12-09 2020-12-07 9.793 6,175 -1,052 0.00% 60,471
2020-12-07 2020-12-03 9.698 7,227 +1,052 0.00% 70,085
2020-12-01 2020-11-27 10.078 6,175 -1,052 0.00% 62,232
2020-11-24 2020-11-20 9.127 7,227 +1,052 0.00% 65,963
2020-11-23 2020-11-19 9.983 6,175 -1,052 0.00% 61,645
2020-11-19 2020-11-17 8.842 7,227 -1,052 0.00% 63,901
2020-10-20 2020-10-16 8.081 8,279 -1,052 0.00% 66,906
2020-10-08 2020-10-06 7.701 9,331 -1,052 0.00% 71,859
2020-10-07 2020-10-05 7.416 10,383 +1,021 0.01% 76,999
2020-09-30 2020-09-28 7.511 9,362 +1,051 0.00% 70,318
2020-09-29 2020-09-25 7.986 8,311 -1,020 0.00% 66,375
2020-09-28 2020-09-24 7.986 9,331 +1,052 0.00% 74,521
2020-08-20 2020-08-18 8.747 8,279 +1,052 0.00% 72,416
2020-08-17 2020-08-13 9.127 7,227 -1,052 0.00% 65,963
2020-08-04 2020-07-31 8.747 8,279 +1,052 0.00% 72,416
2020-08-03 2020-07-30 9.032 7,227 -1,052 0.00% 65,276
2020-07-31 2020-07-29 8.937 8,279 +1,052 0.00% 73,990
2020-07-30 2020-07-28 9.698 7,227 +1,052 0.00% 70,085
2020-07-29 2020-07-27 10.078 6,175 +1,051 0.00% 62,232
2020-07-23 2020-07-21 10.934 5,124 -1,051 0.00% 56,024
2020-07-21 2020-07-17 10.458 6,175 +1,051 0.00% 64,580
2020-07-16 2020-07-14 10.363 5,124 +2,104 0.00% 53,101
2020-07-14 2020-07-10 13.976 3,020 -3,155 0.00% 42,208
2020-03-11 2020-03-09 10.934 6,175 +1,051 0.00% 67,516
2020-03-09 2020-03-05 12.550 5,124 +1,052 0.00% 64,306
2020-02-25 2020-02-21 13.311 4,072 +1,052 0.00% 54,201
2020-02-17 2020-02-13 13.311 3,020 -1,052 0.00% 40,198
2020-02-11 2020-02-07 13.311 4,072 +1,052 0.00% 54,201
2020-02-10 2020-02-06 13.691 3,020 -1,052 0.00% 41,347
2020-02-03 2020-01-30 13.596 4,072 +1,052 0.00% 55,362
2019-09-23 2019-09-19 14.166 3,020 -1,052 0.00% 42,782
2019-09-19 2019-09-17 13.881 4,072 +1,052 0.00% 56,524
2019-09-13 2019-09-11 13.786 3,020 -1,052 0.00% 41,634
2019-09-12 2019-09-10 12.740 4,072 -1,052 0.00% 51,878
2019-07-04 2019-07-02 14.261 5,124 +1,052 0.00% 73,075
2019-06-18 2019-06-14 14.642 4,072 +1,052 0.00% 59,621
2019-05-17 2019-05-15 14.737 3,020 -1,052 0.00% 44,505
2019-05-16 2019-05-14 14.642 4,072 +1,052 0.00% 59,621
2019-05-15 2019-05-10 14.927 3,020 -1,052 0.00% 45,079
2019-05-08 2019-05-06 14.927 4,072 +1,052 0.00% 60,782
2019-05-07 2019-05-03 15.022 3,020 -1,052 0.00% 45,366
2019-05-03 2019-04-30 15.117 4,072 +1,052 0.00% 61,557
2019-05-02 2019-04-29 15.307 3,020 -1,052 0.00% 46,228
2019-04-30 2019-04-26 15.022 4,072 +1,052 0.00% 61,169
2019-04-29 2019-04-25 15.212 3,020 -1,052 0.00% 45,941
2019-04-26 2019-04-24 15.117 4,072 +1,052 0.00% 61,557
2019-02-14 2019-02-12 16.923 3,020 -1,052 0.00% 51,109
2019-01-17 2019-01-15 15.212 4,072 -1,052 0.00% 61,944
2018-12-18 2018-12-14 16.353 5,124 +1,052 0.00% 83,793
2018-12-17 2018-12-13 16.543 4,072 +1,052 0.00% 67,364
2018-12-14 2018-12-12 16.733 3,020 -1,052 0.00% 50,535
2018-12-12 2018-12-10 16.543 4,072 +1,052 0.00% 67,364
2018-12-10 2018-12-06 17.494 3,020 -2,104 0.00% 52,832
2018-12-07 2018-12-05 17.114 5,124 +2,104 0.00% 87,690
2018-09-12 2018-09-10 16.733 3,020 -2,104 0.00% 50,535
2018-08-31 2018-08-29 18.825 5,124 +2,104 0.00% 96,459
2018-08-29 2018-08-27 19.205 3,020 -2,104 0.00% 58,000
2018-08-28 2018-08-24 18.825 5,124 +1,894 0.00% 96,459
2018-08-23 2018-08-21 19.015 3,230 +210 0.00% 61,419
2018-08-10 2018-08-08 18.825 3,020 -421 0.00% 56,852
2018-01-23 2018-01-19 38.601 3,441 -315 0.00% 132,825
2017-12-15 2017-12-13 38.601 3,756 -1,052 0.00% 144,984
2017-12-14 2017-12-12 38.220 4,808 +1,052 0.00% 183,764
2017-12-13 2017-12-11 38.601 3,756 -884 0.00% 144,984
2017-12-07 2017-12-05 38.316 4,640 -168 0.00% 177,784
2017-11-16 2017-11-14 39.361 4,808 +1,052 0.00% 189,249
2017-06-22 2017-06-20 37.270 3,756 -1,052 0.00% 139,985
2017-05-25 2017-05-23 53.147 4,808 +210 0.00% 255,532
2017-05-22 2017-05-18 53.908 4,598 +316 0.00% 247,869
2017-05-18 2017-05-16 55.144 4,282 +526 0.00% 236,126
2017-02-23 2017-02-21 59.708 3,756 -421 0.00% 224,262
2017-02-22 2017-02-20 57.901 4,177 -210 0.00% 241,853
2017-02-20 2017-02-16 57.521 4,387 -421 0.00% 252,344
2017-02-07 2017-02-03 57.045 4,808 +210 0.00% 274,275
2017-02-06 2017-02-02 57.236 4,598 +211 0.00% 263,169
2017-01-25 2017-01-23 57.616 4,387 +210 0.00% 252,761
2017-01-17 2017-01-13 57.901 4,177 +210 0.00% 241,853
2017-01-12 2017-01-10 58.472 3,967 +106 0.00% 231,957
2017-01-11 2017-01-09 58.662 3,861 +73 0.00% 226,493
2017-01-06 2017-01-04 58.852 3,788 -377 0.00% 222,931
2017-01-05 2017-01-03 58.662 4,165 -389 0.00% 244,326
2017-01-04 2016-12-30 57.901 4,554 +210 0.00% 263,682
2017-01-03 2016-12-29 57.711 4,344 +105 0.00% 250,697
2016-12-30 2016-12-28 58.852 4,239 +106 0.00% 249,473
2016-12-05 2016-12-01 60.753 4,133 -316 0.00% 251,094
2016-12-02 2016-11-30 60.373 4,449 +316 0.00% 268,600
2016-07-19 2016-07-15 57.616 4,133 -631 0.00% 238,127
2016-07-12 2016-07-08 54.859 4,764 -211 0.00% 261,347
2016-07-11 2016-07-07 54.383 4,975 +211 0.00% 270,557
2016-07-07 2016-07-05 53.623 4,764 +631 0.00% 255,459
2016-07-06 2016-07-04 56.000 4,133 -421 0.00% 231,446
2016-06-30 2016-06-28 53.718 4,554 -210 0.00% 244,631
2016-06-29 2016-06-27 52.006 4,764 +210 0.00% 247,759
2016-06-28 2016-06-24 53.242 4,554 +210 0.00% 242,466
2016-06-23 2016-06-21 56.665 4,344 -210 0.00% 246,153
2016-06-22 2016-06-20 55.144 4,554 +105 0.00% 251,126
2016-06-21 2016-06-17 56.095 4,449 +316 0.00% 249,565
2016-06-10 2016-06-07 58.947 4,133 -316 0.00% 243,628
2016-06-08 2016-06-06 58.091 4,449 +316 0.00% 258,448
2016-06-02 2016-05-31 59.613 4,133 -421 0.00% 246,378
2016-06-01 2016-05-30 58.662 4,554 +421 0.00% 267,146
2016-01-05 2015-12-31 81.385 4,133 -526 0.00% 336,364
2015-11-04 2015-11-02 83.857 4,659 -526 0.00% 390,689
2015-10-29 2015-10-27 78.342 5,185 -1,216 0.00% 406,205
2015-10-26 2015-10-22 61.609 6,401 -2,629 0.00% 394,360
2015-10-23 2015-10-20 61.324 9,030 +1,998 0.00% 553,754
2015-09-30 2015-09-25 58.091 7,032 +631 0.00% 408,498
2015-09-29 2015-09-24 62.180 6,401 -631 0.00% 398,011
2015-09-10 2015-09-08 61.419 7,032 -210 0.00% 431,898
2015-09-09 2015-09-07 58.186 7,242 +210 0.00% 421,386
2015-08-31 2015-08-27 59.327 7,032 -210 0.00% 417,189
2015-08-28 2015-08-26 58.281 7,242 +210 0.00% 422,074
2015-08-21 2015-08-19 66.173 7,032 +210 0.00% 465,327
2015-08-20 2015-08-18 67.409 6,822 +421 0.00% 459,862
2015-07-30 2015-07-28 68.264 6,401 -631 0.00% 436,960
2015-07-23 2015-07-21 69.786 7,032 -421 0.00% 490,732
2015-07-16 2015-07-14 70.071 7,453 -63 0.00% 522,238
2015-07-15 2015-07-13 68.550 7,516 -147 0.00% 515,219
2015-07-07 2015-07-03 68.930 7,663 +210 0.00% 528,210
2015-05-26 2015-05-21 64.937 7,453 -315 0.00% 483,974
2015-05-22 2015-05-20 63.891 7,768 +315 0.00% 496,305
2015-05-07 2015-05-05 70.261 7,453 -315 0.00% 523,655
2015-04-17 2015-04-15 73.398 7,768 +315 0.00% 570,159
2015-03-11 2015-03-09 72.776 7,453 -15 0.00% 542,397
2015-03-02 2015-02-26 78.753 7,468 +316 0.00% 588,130
2015-02-23 2015-02-16 81.790 7,152 -105 0.00% 584,959
2015-02-13 2015-02-11 79.987 7,257 +105 0.00% 580,464
2015-02-12 2015-02-10 80.651 7,152 -105 0.00% 576,816
2015-02-10 2015-02-06 80.746 7,257 -211 0.00% 585,973
2015-02-09 2015-02-05 77.899 7,468 +295 0.00% 581,753
2015-01-28 2015-01-26 81.031 7,173 -295 0.00% 581,232
2015-01-20 2015-01-16 82.928 7,468 +632 0.00% 619,308
2015-01-15 2015-01-13 87.198 6,836 -416 0.00% 596,085
2015-01-14 2015-01-12 85.775 7,252 +100 0.00% 622,038
2015-01-13 2015-01-09 86.439 7,152 -210 0.00% 618,211
2015-01-12 2015-01-08 85.965 7,362 +210 0.00% 632,871
2015-01-09 2015-01-07 86.439 7,152 +211 0.00% 618,211
2015-01-05 2014-12-31 88.052 6,941 -379 0.00% 611,169
2014-12-30 2014-12-24 83.592 7,320 -148 0.00% 611,896
2014-12-05 2014-12-03 91.561 7,468 -31 0.00% 683,778
2014-12-04 2014-12-02 91.939 7,499 +212 0.00% 689,451
2014-11-14 2014-11-12 98.081 7,287 -212 0.00% 714,715
2014-11-13 2014-11-11 92.884 7,499 -317 0.00% 696,537
2014-11-04 2014-10-31 91.750 7,816 +529 0.00% 717,118
2014-10-21 2014-10-17 96.380 7,287 -212 0.00% 702,322
2014-10-20 2014-10-16 94.301 7,499 +741 0.00% 707,165
2014-10-17 2014-10-15 97.703 6,758 +423 0.00% 660,276
2014-10-15 2014-10-13 101.105 6,335 -211 0.00% 640,497
2014-10-14 2014-10-10 99.215 6,546 +423 0.00% 649,460
2014-10-13 2014-10-09 102.238 6,123 -212 0.00% 626,006
2014-10-10 2014-10-08 99.971 6,335 +212 0.00% 633,314
2014-09-29 2014-09-25 104.128 6,123 +1,270 0.00% 637,577
2014-09-26 2014-09-24 112.632 4,853 +529 0.00% 546,605
2014-09-01 2014-08-28 116.223 4,324 -318 0.00% 502,548
2014-08-29 2014-08-27 116.601 4,642 -105 0.00% 541,262
2014-08-04 2014-07-31 115.278 4,747 -530 0.00% 547,225
2014-07-28 2014-07-24 110.743 5,277 +106 0.00% 584,389
2014-07-07 2014-07-03 107.341 5,171 -211 0.00% 555,060
2014-06-20 2014-06-18 106.207 5,382 +211 0.00% 571,606
2014-06-19 2014-06-17 106.963 5,171 -211 0.00% 553,106
2014-06-17 2014-06-13 105.451 5,382 +211 0.00% 567,538
2014-06-11 2014-06-09 105.829 5,171 +529 0.00% 547,242
2014-04-23 2014-04-17 129.452 4,642 +2 0.00% 600,915
2014-03-27 2014-03-25 123.404 4,640 -9 0.00% 572,596
2014-03-07 2014-03-05 140.318 4,649 -9 0.00% 652,337
2014-03-06 2014-03-04 140.318 4,658 +318 0.00% 653,600
2014-03-04 2014-02-28 137.489 4,340 -318 0.00% 596,701
2014-02-25 2014-02-21 138.432 4,658 +318 0.00% 644,815
2013-12-06 2013-12-04 151.068 4,340 -53 0.00% 655,634
2013-12-03 2013-11-29 152.388 4,393 +53 0.00% 669,440
2013-11-04 2013-10-31 134.282 4,340 -318 0.00% 582,786
2013-07-24 2013-07-22 115.988 4,658 -541 0.00% 540,274
2013-07-23 2013-07-19 113.348 5,199 +541 0.00% 589,296
2013-07-18 2013-07-16 112.216 4,658 -102 0.00% 522,704
2013-05-28 2013-05-24 109.953 4,760 -743 0.00% 523,377
2013-05-27 2013-05-23 108.067 5,503 +414 0.00% 594,694
2013-05-02 2013-04-29 99.203 5,089 -636 0.00% 504,844
2013-04-30 2013-04-26 94.677 5,725 +530 0.00% 542,024
2013-04-18 2013-04-16 94.677 5,195 -318 0.00% 491,845
2013-04-09 2013-04-05 88.359 5,513 -212 0.00% 487,121
2013-03-21 2013-03-19 87.699 5,725 -1,591 0.00% 502,074
2013-03-18 2013-03-14 87.227 7,316 +530 0.00% 638,153
2013-03-01 2013-02-27 95.242 6,786 -212 0.00% 646,316
2013-02-25 2013-02-21 94.865 6,998 +212 0.00% 663,867
2013-02-19 2013-02-15 95.431 6,786 +531 0.00% 647,595
2013-02-07 2013-02-05 97.128 6,255 +530 0.00% 607,539
2013-01-22 2013-01-18 104.672 5,725 -159 0.00% 599,250
2013-01-17 2013-01-15 102.786 5,884 +106 0.00% 604,795
2013-01-10 2013-01-08 105.615 5,778 +116 0.00% 610,246
2013-01-09 2013-01-07 108.444 5,662 +106 0.00% 614,012
2013-01-03 2012-12-31 101.278 5,556 +106 0.00% 562,699
2012-12-21 2012-12-19 105.238 5,450 +213 0.00% 573,548
2012-12-10 2012-12-06 111.961 5,237 -65 0.00% 586,341
2012-12-07 2012-12-05 111.030 5,302 -269 0.00% 588,680
2012-11-29 2012-11-27 114.756 5,571 +322 0.00% 639,303
2012-11-26 2012-11-22 114.010 5,249 +1,585 0.00% 598,441
2012-11-19 2012-11-15 120.717 3,664 -537 0.00% 442,307
2012-10-29 2012-10-25 97.639 4,201 -360 0.00% 410,180
2012-10-26 2012-10-24 96.609 4,561 +583 0.00% 440,634
2012-10-19 2012-10-17 109.307 3,978 -466 0.00% 434,824
2012-10-16 2012-10-12 107.420 4,444 +466 0.00% 477,373
2012-09-12 2012-09-10 112.053 3,978 -233 0.00% 445,746
2012-09-11 2012-09-07 107.934 4,211 +233 0.00% 454,512
2012-08-08 2012-08-06 85.541 3,978 -2,098 0.00% 340,282
2012-06-21 2012-06-19 86.142 6,076 -1,165 0.00% 523,396
2012-06-19 2012-06-15 87.000 7,241 -583 0.00% 629,964
2012-06-18 2012-06-14 79.192 7,824 +1,515 0.01% 619,597
2012-06-15 2012-06-13 90.431 6,309 +2,331 0.00% 570,532
2012-06-13 2012-06-11 115.485 3,978 -116 0.00% 459,398
2012-06-11 2012-06-07 108.792 4,094 -583 0.00% 445,396
2012-05-31 2012-05-29 109.822 4,677 -117 0.00% 513,637
2012-05-22 2012-05-18 107.763 4,794 +933 0.00% 516,615
2012-05-18 2012-05-16 114.112 3,861 +233 0.00% 440,586
2012-05-16 2012-05-14 122.005 3,628 +349 0.00% 442,635
2012-05-15 2012-05-11 129.556 3,279 -349 0.00% 424,813
2012-05-14 2012-05-10 126.810 3,628 -233 0.00% 460,067
2012-05-11 2012-05-09 120.289 3,861 +233 0.00% 464,437
2012-05-10 2012-05-08 123.721 3,628 +349 0.00% 448,861
2012-05-08 2012-05-04 127.153 3,279 +234 0.00% 416,935
2012-04-18 2012-04-16 138.479 3,045 +6 0.00% 421,667
2012-03-02 2012-02-29 147.175 3,039 -43 0.00% 447,265
2012-02-27 2012-02-23 150.389 3,082 -237 0.00% 463,500
2012-02-22 2012-02-20 121.800 3,319 +237 0.00% 404,254
2012-02-13 2012-02-09 122.138 3,082 -237 0.00% 376,430
2012-02-09 2012-02-07 115.541 3,319 +237 0.00% 383,480
2012-02-07 2012-02-03 105.053 3,082 -237 0.00% 323,772
2012-02-03 2012-02-01 97.778 3,319 -283 0.00% 324,526
2012-01-18 2012-01-16 96.594 3,602 +283 0.00% 347,932
2012-01-17 2012-01-13 98.793 3,319 +237 0.00% 327,895
2012-01-13 2012-01-11 93.211 3,082 -5,911 0.00% 287,276
2011-12-22 2011-12-20 86.783 8,993 -592 0.01% 780,435
2011-12-08 2011-12-06 90.673 9,585 +5,912 0.01% 869,104
2011-11-30 2011-11-28 85.091 3,673 -1,183 0.00% 312,539
2011-11-29 2011-11-25 83.653 4,856 +946 0.00% 406,219
2011-11-25 2011-11-23 75.364 3,910 -473 0.00% 294,672
2011-11-24 2011-11-22 70.881 4,383 +473 0.00% 310,671
2011-11-17 2011-11-15 84.922 3,910 +237 0.00% 332,044
2011-11-15 2011-11-11 84.160 3,673 -237 0.00% 309,121
2011-11-14 2011-11-10 80.354 3,910 +237 0.00% 314,185
2011-10-28 2011-10-26 95.241 3,673 -473 0.00% 349,820
2011-10-25 2011-10-21 88.982 4,146 +473 0.00% 368,918
2011-10-20 2011-10-18 99.132 3,673 -119 0.00% 364,111
2011-10-18 2011-10-14 98.117 3,792 -472 0.00% 372,059
2011-10-17 2011-10-13 99.639 4,264 -592 0.00% 424,862
2011-10-14 2011-10-12 86.106 4,856 +473 0.00% 418,130
2011-10-11 2011-10-07 87.290 4,383 -3,546 0.00% 382,592
2011-10-03 2011-09-28 80.777 7,929 -1,301 0.01% 640,482
2011-09-23 2011-09-21 75.787 9,230 +2,483 0.01% 699,511
2011-09-22 2011-09-20 85.091 6,747 -1,182 0.00% 574,108
2011-09-21 2011-09-19 82.892 7,929 +3,665 0.01% 657,248
2011-09-20 2011-09-16 103.361 4,264 +945 0.00% 440,731
2011-06-30 2011-06-28 198.348 3,319 +119 0.00% 658,317
2011-06-24 2011-06-22 203.000 3,200 -1,183 0.00% 649,600
2011-06-17 2011-06-15 222.454 4,383 -366 0.00% 975,017
2011-05-27 2011-05-25 238.102 4,749 +23 0.00% 1,130,747
2011-05-25 2011-05-23 246.561 4,726 +237 0.00% 1,165,245
2011-05-09 2011-05-05 265.169 4,489 +118 0.00% 1,190,343
2011-05-06 2011-05-04 271.936 4,371 -355 0.00% 1,188,630
2011-05-04 2011-04-29 273.204 4,726 +355 0.00% 1,291,163
2011-04-14 2011-04-12 297.311 4,371 -118 0.00% 1,299,544
2011-04-12 2011-04-08 306.615 4,489 +23 0.00% 1,376,393
2011-03-29 2011-03-25 288.429 4,466 -118 0.00% 1,288,125
2011-03-18 2011-03-16 297.733 4,584 +59 0.00% 1,364,810
2011-03-10 2011-03-08 318.456 4,525 -177 0.00% 1,441,015
2011-03-09 2011-03-07 315.496 4,702 +177 0.00% 1,483,462
2011-03-03 2011-03-01 323.834 4,525 -120 0.00% 1,465,350
2011-03-02 2011-02-28 314.770 4,645 +13 0.00% 1,462,107
2011-02-24 2011-02-22 322.598 4,632 +36 0.00% 1,494,275
2011-02-17 2011-02-15 343.198 4,596 +121 0.00% 1,577,340
2011-02-14 2011-02-10 319.302 4,475 +49 0.00% 1,428,877
2011-01-25 2011-01-21 306.942 4,426 -182 0.00% 1,358,526
2011-01-11 2011-01-07 313.946 4,608 +121 0.00% 1,446,664
2010-12-29 2010-12-24 311.062 4,487 +868 0.00% 1,395,736
2010-12-03 2010-12-01 315.594 3,619 -607 0.00% 1,142,135
2010-12-02 2010-11-30 309.414 4,226 +243 0.00% 1,307,584
2010-12-01 2010-11-29 316.830 3,983 +121 0.00% 1,261,935
2010-11-30 2010-11-26 317.242 3,862 -364 0.00% 1,225,189
2010-11-19 2010-11-17 332.074 4,226 +243 0.00% 1,403,346
2010-11-18 2010-11-16 341.138 3,983 -122 0.00% 1,358,754
2010-11-16 2010-11-12 338.515 4,105 -67 0.00% 1,389,603
2010-11-15 2010-11-11 343.380 4,172 +247 0.00% 1,432,580
2010-11-12 2010-11-10 348.244 3,925 +62 0.00% 1,366,860
2010-11-09 2010-11-05 354.731 3,863 -185 0.00% 1,370,326
2010-11-03 2010-11-01 341.353 4,048 +61 0.00% 1,381,795
2010-11-02 2010-10-29 338.515 3,987 +124 0.00% 1,349,658
2010-10-29 2010-10-27 344.596 3,863 +61 0.00% 1,331,174
2010-10-26 2010-10-22 358.380 3,802 +62 0.00% 1,362,559
2010-10-22 2010-10-20 362.434 3,740 +185 0.00% 1,355,502
2010-10-21 2010-10-19 364.055 3,555 +123 0.00% 1,294,217
2010-10-20 2010-10-18 365.677 3,432 -123 0.00% 1,255,003
2010-10-12 2010-10-08 363.245 3,555 +1,233 0.00% 1,291,334
2010-10-08 2010-10-06 348.244 2,322 +124 0.00% 808,624
2010-10-07 2010-10-05 339.326 2,198 +123 0.00% 745,838
2010-10-04 2010-09-29 340.136 2,075 +62 0.00% 705,783
2010-09-16 2010-09-14 335.271 2,013 +74 0.00% 674,901
2010-09-07 2010-09-03 329.190 1,939 +148 0.00% 638,300
2010-09-06 2010-09-02 347.839 1,791 +123 0.00% 622,980
2010-07-28 2010-07-26 379.055 1,668 -49 0.00% 632,264
2010-07-13 2010-07-09 358.380 1,717 -124 0.00% 615,338
2010-07-08 2010-07-06 340.136 1,841 +124 0.00% 626,191
2010-06-14 2010-06-10 353.515 1,717 -124 0.00% 606,985
2010-06-09 2010-06-07 344.190 1,841 +124 0.00% 633,655
2010-05-24 2010-05-19 365.677 1,717 +49 0.00% 627,867
2010-05-18 2010-05-14 396.488 1,668 +148 0.00% 661,342
2010-05-13 2010-05-11 428.110 1,520 -123 0.00% 650,727
2010-05-12 2010-05-10 417.569 1,643 +123 0.00% 686,066
2010-05-10 2010-05-06 424.056 1,520 +123 0.00% 644,564
2010-05-04 2010-04-30 459.731 1,397 +124 0.00% 642,245
2010-03-23 2010-03-19 489.731 1,273 +74 0.00% 623,428
2010-03-22 2010-03-18 505.948 1,199 -128 0.00% 606,631
2010-03-04 2010-03-02 450.493 1,327 -18 0.00% 597,805
2010-02-11 2010-02-09 455.294 1,345 -75 0.00% 612,371
2010-01-25 2010-01-21 418.887 1,420 +75 0.00% 594,819
2010-01-19 2010-01-15 466.097 1,345 -162 0.00% 626,900
2010-01-15 2010-01-13 447.693 1,507 +45 0.00% 674,673
2009-12-07 2009-12-03 434.090 1,462 +25 0.00% 634,640
2009-12-04 2009-12-02 428.889 1,437 -63 0.00% 616,313
2009-12-01 2009-11-27 404.884 1,500 +63 0.00% 607,326
2009-11-27 2009-11-25 437.134 1,437 -38 0.00% 628,162
2009-11-26 2009-11-24 420.173 1,475 -56 0.00% 619,756
2009-11-13 2009-11-11 409.380 1,531 +26 0.00% 626,761
2009-11-03 2009-10-30 405.140 1,505 +130 0.00% 609,735
2009-10-20 2009-10-16 429.810 1,375 -130 0.00% 590,989
2009-10-16 2009-10-14 418.631 1,505 -77 0.00% 630,040
2009-10-15 2009-10-13 412.078 1,582 -130 0.00% 651,908
2009-09-30 2009-09-28 398.586 1,712 +78 0.00% 682,380
2009-09-29 2009-09-25 402.056 1,634 +129 0.00% 656,959
2009-09-25 2009-09-23 419.788 1,505 -39 0.00% 631,781
2009-09-24 2009-09-22 414.006 1,544 -129 0.00% 639,225
2009-09-22 2009-09-18 395.117 1,673 -65 0.00% 661,031
2009-09-21 2009-09-17 390.491 1,738 -130 0.00% 678,674
2009-09-15 2009-09-11 383.553 1,868 +13 0.00% 716,476
2009-09-09 2009-09-07 376.229 1,855 +130 0.00% 697,904
2009-09-07 2009-09-03 361.580 1,725 +130 0.00% 623,726
2009-09-03 2009-09-01 355.413 1,595 -52 0.00% 566,883
2009-09-01 2009-08-28 373.916 1,647 +272 0.00% 615,839
2009-08-31 2009-08-27 392.419 1,375 +428 0.00% 539,576
2009-08-20 2009-08-18 450.241 947 +39 0.00% 426,378
2009-08-18 2009-08-14 475.682 908 -65 0.00% 431,920
2009-07-17 2009-07-15 383.938 973 -259 0.00% 373,572
2009-07-14 2009-07-10 368.134 1,232 -519 0.00% 453,540
2009-07-07 2009-07-03 340.764 1,751 -130 0.00% 596,678
2009-06-15 2009-06-11 360.809 1,881 +908 0.00% 678,682
2009-06-12 2009-06-10 375.072 973 -259 0.00% 364,945
2009-06-10 2009-06-08 364.664 1,232 +259 0.00% 449,266
2009-05-05 2009-04-30 368.904 973 -26 0.00% 358,944
2009-04-27 2009-04-23 351.172 999 -39 0.00% 350,821
2009-04-23 2009-04-21 327.658 1,038 -129 0.00% 340,109
2009-04-21 2009-04-17 325.345 1,167 -649 0.00% 379,678
2009-04-20 2009-04-16 308.770 1,816 -519 0.00% 560,726
2009-04-17 2009-04-15 294.121 2,335 +130 0.00% 686,773
2009-04-16 2009-04-14 300.289 2,205 +104 0.00% 662,137
2009-04-15 2009-04-09 304.144 2,101 +480 0.00% 639,006
2009-04-14 2009-04-08 318.792 1,621 +648 0.00% 516,762
2009-04-09 2009-04-07 338.837 973 -1,128 0.00% 329,688
2009-04-08 2009-04-06 331.513 2,101 +778 0.00% 696,509
2009-04-06 2009-04-02 331.513 1,323 -649 0.00% 438,592
2009-04-03 2009-04-01 305.300 1,972 -103 0.00% 602,052
2009-04-02 2009-03-31 304.529 2,075 +194 0.00% 631,898
2009-03-31 2009-03-27 326.116 1,881 +908 0.00% 613,425
2009-03-30 2009-03-26 362.057 973 -18 0.00% 352,282
2009-03-23 2009-03-19 334.439 991 -132 0.00% 331,429
2009-03-17 2009-03-13 295.850 1,123 -397 0.00% 332,240
2009-03-16 2009-03-12 294.337 1,520 +397 0.00% 447,392
2009-03-13 2009-03-11 286.392 1,123 +132 0.00% 321,618
2009-01-05 2008-12-31 332.169 991 -27 0.00% 329,180
2008-11-28 2008-11-26 276.934 1,018 +27 0.00% 281,919
2008-11-27 2008-11-25 281.852 991 -13 0.00% 279,315
2008-11-26 2008-11-24 258.886 1,004 -88 0.00% 259,922
2008-11-03 2008-10-30 299.250 1,092 -719 0.00% 326,781
2008-10-31 2008-10-29 250.535 1,811 +288 0.00% 453,719
2008-10-22 2008-10-20 285.332 1,523 -144 0.00% 434,560
2008-09-22 2008-09-18 379.978 1,667 -144 0.00% 633,424
2008-09-19 2008-09-17 375.803 1,811 -28 0.00% 680,579
2008-09-10 2008-09-08 445.396 1,839 +143 0.00% 819,083
2008-09-09 2008-09-05 416.515 1,696 -57 0.00% 706,409
2008-09-03 2008-09-01 425.214 1,753 -72 0.00% 745,400
2008-09-02 2008-08-29 452.355 1,825 +14 0.00% 825,548
2008-09-01 2008-08-28 459.315 1,811 -273 0.00% 831,819
2008-08-19 2008-08-15 546.306 2,084 +87 0.00% 1,138,502
2008-08-12 2008-08-08 581.798 1,997 -43 0.00% 1,161,852
2008-08-05 2008-08-01 567.880 2,040 +43 0.00% 1,158,475
2008-07-29 2008-07-25 590.150 1,997 -43 0.00% 1,178,529
2008-07-25 2008-07-23 602.676 2,040 -29 0.00% 1,229,460
2008-07-18 2008-07-16 566.140 2,069 -288 0.00% 1,171,344
2008-07-14 2008-07-10 543.522 2,357 +72 0.00% 1,281,082
2008-06-17 2008-06-13 570.664 2,285 -72 0.00% 1,303,966
2008-06-16 2008-06-12 585.974 2,357 +72 0.00% 1,381,141
2008-06-12 2008-06-10 591.542 2,285 +72 0.00% 1,351,672
2008-06-10 2008-06-05 621.119 2,213 +144 0.00% 1,374,535
2008-06-06 2008-06-04 615.899 2,069 +790 0.00% 1,274,295
2008-06-05 2008-06-03 626.338 1,279 +144 0.00% 801,086
2008-06-02 2008-05-29 644.432 1,135 +144 0.00% 731,431
2008-05-27 2008-05-23 651.392 991 -432 0.00% 645,529
2008-05-26 2008-05-22 632.254 1,423 +144 0.00% 899,697
2008-05-19 2008-05-15 639.909 1,279 +288 0.00% 818,443
2008-05-15 2008-05-13 652.783 991 -288 0.00% 646,908
2008-05-09 2008-05-07 640.257 1,279 +144 0.00% 818,888
2008-05-06 2008-05-02 656.263 1,135 +144 0.00% 744,859
2008-04-22 2008-04-18 649.304 991 -72 0.00% 643,460
2008-04-16 2008-04-14 612.767 1,063 +72 0.00% 651,372
2008-03-27 2008-03-25 644.084 991 -288 0.00% 638,288
2008-03-25 2008-03-19 606.409 1,279 -159 0.00% 775,597
2008-03-20 2008-03-18 583.694 1,438 +218 0.00% 839,353
2008-03-17 2008-03-13 630.500 1,220 +290 0.00% 769,210
2008-03-14 2008-03-12 660.786 930 -363 0.00% 614,531
2008-03-11 2008-03-07 633.253 1,293 +363 0.00% 818,797
2008-02-28 2008-02-26 681.091 930 -145 0.00% 633,415
2008-02-27 2008-02-25 654.591 1,075 +145 0.00% 703,686
2008-02-20 2008-02-18 677.306 930 +145 0.00% 629,894
2008-02-19 2008-02-15 675.585 785 -145 0.00% 530,334
2008-02-11 2008-02-04 732.371 930 -290 0.00% 681,105
2008-02-05 2008-02-01 722.046 1,220 -44 0.00% 880,897
2008-02-04 2008-01-31 693.825 1,264 -247 0.00% 876,995
2008-02-01 2008-01-30 643.922 1,511 +218 0.00% 972,967
2008-01-29 2008-01-25 671.111 1,293 -334 0.00% 867,746
2008-01-28 2008-01-24 590.578 1,627 -145 0.00% 960,870
2008-01-23 2008-01-21 604.344 1,772 +29 0.00% 1,070,897
2008-01-22 2008-01-18 640.825 1,743 +58 0.00% 1,116,958
2008-01-16 2008-01-14 626.026 1,685 -58 0.00% 1,054,854
2008-01-15 2008-01-11 660.786 1,743 +479 0.00% 1,151,750
2008-01-14 2008-01-10 689.007 1,264 +203 0.00% 870,905
2008-01-11 2008-01-09 733.748 1,061 +335 0.00% 778,507
2007-12-28 2007-12-24 804.645 726 -364 0.00% 584,172
2007-12-27 2007-12-20 766.099 1,090 -43 0.00% 835,048
2007-12-18 2007-12-14 726.176 1,133 -145 0.00% 822,758
2007-12-17 2007-12-13 712.410 1,278 +203 0.00% 910,460
2007-12-14 2007-12-12 746.826 1,075 +218 0.00% 802,838
2007-12-12 2007-12-10 770.229 857 +72 0.00% 660,086
2007-12-11 2007-12-07 757.839 785 +146 0.00% 594,904
2007-11-28 2007-11-26 799.138 639 -146 0.00% 510,649
2007-11-27 2007-11-23 742.834 785 -145 0.00% 583,124
2007-11-26 2007-11-22 707.172 930 -21 0.00% 657,670
2007-11-23 2007-11-21 736.105 951 +148 0.00% 700,036
2007-11-22 2007-11-20 774.458 803 -148 0.00% 621,890
2007-11-20 2007-11-16 740.142 951 +297 0.00% 703,875
2007-11-19 2007-11-15 779.841 654 +60 0.00% 510,016
2007-11-16 2007-11-14 786.569 594 -75 0.00% 467,222
2007-11-15 2007-11-13 783.205 669 +75 0.00% 523,964
2007-11-13 2007-11-09 810.119 594 +445 0.00% 481,211
2007-11-09 2007-11-07 818.194 149 -297 0.00% 121,911
2007-11-08 2007-11-06 800.027 446 +297 0.00% 356,812
2007-11-02 2007-10-31 861.256 149 +75 0.00% 128,327
2007-11-01 2007-10-30 880.769 74 +74 0.00% 65,177
2007-10-30 2007-10-26 841.071 0 -149
2007-10-18 2007-10-16 777.149 149 +149 0.00% 115,795
2007-09-21 2007-09-19 779.168 0 -149
2007-09-12 2007-09-10 769.075 149 +149 0.00% 114,592
2007-09-06 2007-09-04 767.729 0 -45
2007-08-22 2007-08-20 638.877 45 +45 0.00% 28,749
2007-08-10 2007-08-08 693.042 0 -1,486
2007-08-08 2007-08-06 643.251 1,486 +1,486 0.00% 955,871
2007-06-26 2007-06-22 667.474 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