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: ZHONGRONG PT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.490 0 +0
2025-10-13 2025-10-09 6.310 0 +0
2025-10-10 2025-10-08 6.120 0 +0
2025-10-09 2025-10-06 6.060 0 +0
2025-10-08 2025-10-03 6.070 0 +0
2025-10-06 2025-10-02 6.020 0 +0
2025-10-03 2025-09-30 5.930 0 +0
2025-10-02 2025-09-29 5.910 0 +0
2025-09-30 2025-09-26 5.800 0 +0
2025-09-29 2025-09-25 5.820 0 +0
2025-09-26 2025-09-24 6.124 0 +0
2025-09-25 2025-09-23 6.185 0 +0
2025-09-24 2025-09-22 6.093 0 +0
2025-09-23 2025-09-19 6.257 0 +0
2025-09-22 2025-09-18 6.278 0 +0
2025-09-19 2025-09-17 6.329 0 +0
2025-09-18 2025-09-16 6.257 0 +0
2025-09-17 2025-09-15 6.278 0 +0
2025-09-16 2025-09-12 6.329 0 +0
2025-09-15 2025-09-11 6.329 0 +0
2025-09-12 2025-09-10 6.339 0 +0
2025-09-11 2025-09-09 6.360 0 +0
2025-09-10 2025-09-08 6.319 0 +0
2025-09-09 2025-09-05 6.237 0 +0
2025-09-08 2025-09-04 6.093 0 +0
2025-09-05 2025-09-03 6.114 0 +0
2025-09-04 2025-09-02 6.267 0 +0
2025-09-03 2025-09-01 6.360 0 +0
2025-09-02 2025-08-29 6.370 0 +0
2025-09-01 2025-08-28 6.350 0 +0
2025-08-29 2025-08-27 6.319 0 +0
2025-08-28 2025-08-26 6.401 0 +0
2025-08-27 2025-08-25 6.442 0 +0
2025-08-26 2025-08-22 6.339 0 +0
2025-08-25 2025-08-21 6.339 0 +0
2025-08-22 2025-08-20 6.329 0 +0
2025-08-21 2025-08-19 6.360 0 +0
2025-08-20 2025-08-18 6.391 0 +0
2025-08-19 2025-08-15 6.370 0 +0
2025-08-18 2025-08-14 6.360 0 +0
2025-08-15 2025-08-13 6.421 0 +0
2025-08-14 2025-08-12 6.401 0 +0
2025-08-13 2025-08-11 6.401 0 +0
2025-08-12 2025-08-08 6.380 0 +0
2025-08-11 2025-08-07 6.421 0 +0
2025-08-08 2025-08-06 6.370 0 +0
2025-08-07 2025-08-05 6.432 0 +0
2025-08-06 2025-08-04 6.257 0 +0
2025-08-05 2025-08-01 6.247 0 +0
2025-08-04 2025-07-31 6.339 0 +0
2025-08-01 2025-07-30 6.616 0 +0
2025-07-31 2025-07-29 6.585 0 +0
2025-07-30 2025-07-28 6.821 0 +0
2025-07-29 2025-07-25 6.780 0 +0
2025-07-28 2025-07-24 6.883 0 +0
2025-07-25 2025-07-23 6.780 0 +0
2025-07-24 2025-07-22 6.760 0 +0
2025-07-23 2025-07-21 6.585 0 +0
2025-07-22 2025-07-18 6.555 0 +0
2025-07-21 2025-07-17 6.585 0 +0
2025-07-18 2025-07-16 6.555 0 +0
2025-07-17 2025-07-15 6.585 0 +0
2025-07-16 2025-07-14 6.555 0 +0
2025-07-15 2025-07-11 6.370 0 +0
2025-07-14 2025-07-10 6.257 0 +0
2025-07-11 2025-07-09 6.134 0 +0
2025-07-10 2025-07-08 6.144 0 +0
2025-07-09 2025-07-07 6.093 0 +0
2025-07-08 2025-07-04 6.124 0 +0
2025-07-07 2025-07-03 6.267 0 +0
2025-07-04 2025-07-02 6.175 0 +0
2025-07-03 2025-06-30 6.452 0 +0
2025-07-02 2025-06-27 6.288 0 +0
2025-06-30 2025-06-26 6.544 0 +0
2025-06-27 2025-06-25 6.626 0 +0
2025-06-26 2025-06-24 6.411 0 +0
2025-06-25 2025-06-23 6.319 0 +0
2025-06-24 2025-06-20 6.309 0 +0
2025-06-23 2025-06-19 6.206 0 +0
2025-06-20 2025-06-18 6.411 0 +0
2025-06-19 2025-06-17 6.442 0 +0
2025-06-18 2025-06-16 6.421 0 +0
2025-06-17 2025-06-13 6.493 0 +0
2025-06-16 2025-06-12 6.524 0 +0
2025-06-13 2025-06-11 6.493 0 +0
2025-06-12 2025-06-10 6.473 0 +0
2025-06-11 2025-06-09 6.432 0 +0
2025-06-10 2025-06-06 6.350 0 +0
2025-06-09 2025-06-05 6.370 0 +0
2025-06-06 2025-06-04 6.411 0 +0
2025-06-05 2025-06-03 6.298 0 +0
2025-06-04 2025-06-02 6.185 0 +0
2025-06-03 2025-05-30 6.267 0 +0
2025-06-02 2025-05-29 6.206 0 +0
2025-05-30 2025-05-28 6.144 0 +0
2025-05-29 2025-05-27 6.175 0 +0
2025-05-28 2025-05-26 6.011 0 +0
2025-05-27 2025-05-23 6.114 0 +0
2025-05-26 2025-05-22 6.298 0 +0
2025-05-23 2025-05-21 6.380 0 +0
2025-05-22 2025-05-20 6.298 0 +0
2025-05-21 2025-05-19 6.155 0 +0
2025-05-20 2025-05-16 5.949 0 +0
2025-05-19 2025-05-15 5.898 0 +0
2025-05-16 2025-05-14 5.991 0 +0
2025-05-15 2025-05-13 6.062 0 +0
2025-05-14 2025-05-12 6.032 0 +0
2025-05-13 2025-05-09 5.960 0 +0
2025-05-12 2025-05-08 5.949 0 +0
2025-05-09 2025-05-07 5.980 0 +0
2025-05-08 2025-05-06 5.991 0 +0
2025-05-07 2025-05-02 6.052 0 +0
2025-05-06 2025-04-30 6.124 0 +0
2025-05-02 2025-04-29 6.001 0 +0
2025-04-30 2025-04-28 6.093 0 +0
2025-04-29 2025-04-25 6.103 0 +0
2025-04-28 2025-04-24 6.144 0 +0
2025-04-25 2025-04-23 6.103 0 +0
2025-04-24 2025-04-22 6.083 0 +0
2025-04-23 2025-04-17 6.134 0 +0
2025-04-22 2025-04-16 6.073 0 +0
2025-04-17 2025-04-15 6.155 0 +0
2025-04-16 2025-04-14 6.237 0 +0
2025-04-15 2025-04-11 6.339 0 +0
2025-04-14 2025-04-10 6.319 0 +0
2025-04-11 2025-04-09 6.237 0 +0
2025-04-10 2025-04-08 6.226 0 +0
2025-04-09 2025-04-07 5.970 0 +0
2025-04-08 2025-04-03 6.811 0 +0
2025-04-07 2025-04-02 6.842 0 +0
2025-04-03 2025-04-01 6.924 0 +0
2025-04-02 2025-03-31 6.873 0 +0
2025-04-01 2025-03-28 6.668 0 +0
2025-03-31 2025-03-27 6.575 0 +0
2025-03-28 2025-03-26 6.575 0 +0
2025-03-27 2025-03-25 6.944 0 +0
2025-03-26 2025-03-24 7.027 0 +0
2025-03-25 2025-03-21 6.401 0 +0
2025-03-24 2025-03-20 6.514 0 +0
2025-03-21 2025-03-19 6.278 0 +0
2025-03-20 2025-03-18 6.073 0 +0
2025-03-19 2025-03-17 5.991 0 +0
2025-03-18 2025-03-14 5.970 0 +0
2025-03-17 2025-03-13 5.960 0 +0
2025-03-14 2025-03-12 5.939 0 +0
2025-03-13 2025-03-11 5.970 0 +0
2025-03-12 2025-03-10 6.032 0 +0
2025-03-11 2025-03-07 5.929 0 +0
2025-03-10 2025-03-06 5.939 0 +0
2025-03-07 2025-03-05 5.908 0 +0
2025-03-06 2025-03-04 5.785 0 +0
2025-03-05 2025-03-03 5.703 0 +0
2025-03-04 2025-02-28 6.155 0 +0
2025-03-03 2025-02-27 5.970 0 +0
2025-02-28 2025-02-26 5.765 0 +0
2025-02-27 2025-02-25 5.601 0 +0
2025-02-26 2025-02-24 5.539 0 +0
2025-02-25 2025-02-21 5.457 0 +0
2025-02-24 2025-02-20 5.314 0 +0
2025-02-21 2025-02-19 5.160 0 +0
2025-02-20 2025-02-18 5.231 0 +0
2025-02-19 2025-02-17 5.170 0 +0
2025-02-18 2025-02-14 5.160 0 +0
2025-02-17 2025-02-13 5.026 0 +0
2025-02-14 2025-02-12 5.026 0 +0
2025-02-13 2025-02-11 4.893 0 +0
2025-02-12 2025-02-10 4.872 0 +0
2025-02-11 2025-02-07 4.729 0 +0
2025-02-10 2025-02-06 4.708 0 +0
2025-02-07 2025-02-05 4.575 0 +0
2025-02-06 2025-02-04 4.534 0 +0
2025-02-05 2025-02-03 4.534 0 +0
2025-02-04 2025-01-28 4.606 0 +0
2025-02-03 2025-01-24 4.739 0 +0
2025-01-27 2025-01-23 4.739 0 +0
2025-01-24 2025-01-22 4.708 0 +0
2025-01-23 2025-01-21 4.739 0 +0
2025-01-22 2025-01-20 4.678 0 +0
2025-01-21 2025-01-17 4.917 0 +0
2025-01-20 2025-01-16 4.907 0 +0
2025-01-17 2025-01-15 4.907 0 +0
2025-01-16 2025-01-14 4.875 0 +0
2025-01-15 2025-01-13 4.833 0 +0
2025-01-14 2025-01-10 4.854 0 +0
2025-01-13 2025-01-09 4.938 0 +0
2025-01-10 2025-01-08 4.970 0 +0
2025-01-09 2025-01-07 4.981 0 +0
2025-01-08 2025-01-06 5.065 0 +0
2025-01-07 2025-01-03 5.065 0 +0
2025-01-06 2025-01-02 5.318 0 +0
2025-01-03 2024-12-31 5.392 0 +0
2025-01-02 2024-12-27 5.350 0 +0
2024-12-30 2024-12-24 5.265 0 +0
2024-12-27 2024-12-20 5.139 0 +0
2024-12-23 2024-12-19 5.065 0 +0
2024-12-20 2024-12-18 5.160 0 +0
2024-12-19 2024-12-17 5.202 0 +0
2024-12-18 2024-12-16 5.255 0 +0
2024-12-17 2024-12-13 5.339 0 +0
2024-12-16 2024-12-12 5.382 0 +0
2024-12-13 2024-12-11 5.318 0 +0
2024-12-12 2024-12-10 5.192 0 +0
2024-12-11 2024-12-09 5.213 0 +0
2024-12-10 2024-12-06 4.970 0 +0
2024-12-09 2024-12-05 4.938 0 +0
2024-12-06 2024-12-04 4.949 0 +0
2024-12-05 2024-12-03 4.959 0 +0
2024-12-04 2024-12-02 4.675 0 +0
2024-12-03 2024-11-29 4.580 0 +0
2024-12-02 2024-11-28 4.548 0 +0
2024-11-29 2024-11-27 4.622 0 +0
2024-11-28 2024-11-26 4.580 0 +0
2024-11-27 2024-11-25 4.590 0 +0
2024-11-26 2024-11-22 4.590 0 +0
2024-11-25 2024-11-21 4.685 0 +0
2024-11-22 2024-11-20 4.706 0 +0
2024-11-21 2024-11-19 4.706 0 +0
2024-11-20 2024-11-18 4.706 0 +0
2024-11-19 2024-11-15 4.685 0 +0
2024-11-18 2024-11-14 4.727 0 +0
2024-11-15 2024-11-13 4.833 0 +0
2024-11-14 2024-11-12 4.854 0 +0
2024-11-13 2024-11-11 4.991 0 +0
2024-11-12 2024-11-08 5.097 0 +0
2024-11-11 2024-11-07 5.128 0 +0
2024-11-08 2024-11-06 5.023 0 +0
2024-11-07 2024-11-05 5.097 0 +0
2024-11-06 2024-11-04 5.033 0 +0
2024-11-05 2024-11-01 5.044 0 +0
2024-11-04 2024-10-31 5.002 0 +0
2024-11-01 2024-10-30 5.002 0 +0
2024-10-31 2024-10-29 5.097 0 +0
2024-10-30 2024-10-28 5.171 0 +0
2024-10-29 2024-10-25 5.160 0 +0
2024-10-28 2024-10-24 5.192 0 +0
2024-10-25 2024-10-23 5.297 0 +0
2024-10-24 2024-10-22 5.287 0 +0
2024-10-23 2024-10-21 5.297 0 +0
2024-10-22 2024-10-18 5.318 0 +0
2024-10-21 2024-10-17 5.076 0 +0
2024-10-18 2024-10-16 5.160 0 +0
2024-10-17 2024-10-15 5.128 0 +0
2024-10-16 2024-10-14 5.308 0 +0
2024-10-15 2024-10-10 5.276 0 +0
2024-10-14 2024-10-09 5.171 0 +0
2024-10-10 2024-10-08 5.392 0 +0
2024-10-09 2024-10-07 5.951 0 +0
2024-10-08 2024-10-04 5.783 0 +0
2024-10-07 2024-10-03 5.751 0 +0
2024-10-04 2024-10-02 5.846 0 +0
2024-10-03 2024-09-30 5.519 0 +0
2024-10-02 2024-09-27 5.339 0 +0
2024-09-30 2024-09-26 5.033 0 +0
2024-09-27 2024-09-25 4.833 0 +0
2024-09-26 2024-09-24 4.812 0 +0
2024-09-25 2024-09-23 4.923 0 +0
2024-09-24 2024-09-20 5.021 0 +0
2024-09-23 2024-09-19 4.912 0 +0
2024-09-20 2024-09-17 4.792 0 +0
2024-09-19 2024-09-16 4.846 0 +0
2024-09-17 2024-09-13 4.846 0 +0
2024-09-16 2024-09-12 4.748 0 +0
2024-09-13 2024-09-11 4.737 0 +0
2024-09-12 2024-09-10 4.912 0 +0
2024-09-11 2024-09-09 4.966 0 +0
2024-09-10 2024-09-05 5.141 0 +0
2024-09-09 2024-09-04 5.119 0 +0
2024-09-05 2024-09-03 5.141 0 +0
2024-09-04 2024-09-02 5.086 0 +0
2024-09-03 2024-08-30 5.097 0 +0
2024-09-02 2024-08-29 5.065 0 +0
2024-08-30 2024-08-28 4.999 0 +0
2024-08-29 2024-08-27 5.163 0 +0
2024-08-28 2024-08-26 5.196 0 +0
2024-08-27 2024-08-23 5.141 0 +0
2024-08-26 2024-08-22 5.163 0 +0
2024-08-23 2024-08-21 5.119 0 +0
2024-08-22 2024-08-20 5.152 0 +0
2024-08-21 2024-08-19 5.283 0 +0
2024-08-20 2024-08-16 5.239 0 +0
2024-08-19 2024-08-15 5.261 0 +0
2024-08-16 2024-08-14 5.250 0 +0
2024-08-15 2024-08-13 5.305 0 +0
2024-08-14 2024-08-12 5.359 0 +0
2024-08-13 2024-08-09 5.338 0 +0
2024-08-12 2024-08-08 5.239 0 +0
2024-08-09 2024-08-07 5.305 0 +0
2024-08-08 2024-08-06 5.348 0 +0
2024-08-07 2024-08-05 5.174 0 +0
2024-08-06 2024-08-02 5.392 0 +0
2024-08-05 2024-08-01 5.414 0 +0
2024-08-02 2024-07-31 5.545 0 +0
2024-08-01 2024-07-30 5.436 0 +0
2024-07-31 2024-07-29 5.523 0 +0
2024-07-30 2024-07-26 5.556 0 +0
2024-07-29 2024-07-25 5.414 0 +0
2024-07-26 2024-07-24 5.578 0 +0
2024-07-25 2024-07-23 5.370 0 +0
2024-07-24 2024-07-22 5.294 0 +0
2024-07-23 2024-07-19 5.141 0 +0
2024-07-22 2024-07-18 5.163 0 +0
2024-07-19 2024-07-17 5.174 0 +0
2024-07-18 2024-07-16 5.108 0 +0
2024-07-17 2024-07-15 5.239 0 +0
2024-07-16 2024-07-12 5.283 0 +0
2024-07-15 2024-07-11 5.152 0 +0
2024-07-12 2024-07-10 5.054 0 +0
2024-07-11 2024-07-09 5.174 0 +0
2024-07-10 2024-07-08 5.316 0 +0
2024-07-09 2024-07-05 5.578 0 +0
2024-07-08 2024-07-04 5.610 0 +0
2024-07-05 2024-07-03 5.621 0 +0
2024-07-04 2024-07-02 5.523 0 +0
2024-07-03 2024-06-28 5.479 0 +0
2024-07-02 2024-06-27 5.643 0 +0
2024-06-28 2024-06-26 6.342 0 +0
2024-06-27 2024-06-25 6.593 0 +0
2024-06-26 2024-06-24 6.636 0 +0
2024-06-25 2024-06-21 6.942 0 +0
2024-06-24 2024-06-20 6.931 0 +0
2024-06-21 2024-06-19 6.746 0 +0
2024-06-20 2024-06-18 6.702 0 +0
2024-06-19 2024-06-17 6.625 0 +0
2024-06-18 2024-06-14 6.844 0 +0
2024-06-17 2024-06-13 6.789 0 +0
2024-06-14 2024-06-12 6.560 0 +0
2024-06-13 2024-06-11 6.407 0 +0
2024-06-12 2024-06-07 6.604 0 +0
2024-06-11 2024-06-06 6.320 0 +0
2024-06-07 2024-06-05 6.167 0 +0
2024-06-06 2024-06-04 6.287 0 +0
2024-06-05 2024-06-03 6.353 0 +0
2024-06-04 2024-05-31 6.167 0 +0
2024-06-03 2024-05-30 6.222 0 +0
2024-05-31 2024-05-29 6.134 0 +0
2024-05-30 2024-05-28 6.276 0 +0
2024-05-29 2024-05-27 6.353 0 +0
2024-05-28 2024-05-24 6.091 0 +0
2024-05-27 2024-05-23 6.189 0 +0
2024-05-24 2024-05-22 6.407 0 +0
2024-05-23 2024-05-21 6.287 0 +0
2024-05-22 2024-05-20 6.604 0 +0
2024-05-21 2024-05-17 6.505 0 +0
2024-05-20 2024-05-16 6.287 0 +0
2024-05-17 2024-05-14 6.309 0 +0
2024-05-16 2024-05-13 6.287 0 +0
2024-05-14 2024-05-10 5.709 0 +0
2024-05-13 2024-05-09 5.501 0 +0
2024-05-10 2024-05-08 5.479 0 +0
2024-05-09 2024-05-07 5.589 0 +0
2024-05-08 2024-05-06 5.534 0 +0
2024-05-07 2024-05-03 5.458 0 +0
2024-05-06 2024-05-02 5.599 0 +0
2024-05-03 2024-04-30 5.316 0 +0
2024-05-02 2024-04-29 5.327 0 +0
2024-04-30 2024-04-26 5.381 0 +0
2024-04-29 2024-04-25 5.327 0 +0
2024-04-26 2024-04-24 5.272 0 +0
2024-04-25 2024-04-23 5.163 0 +0
2024-04-24 2024-04-22 5.185 0 +0
2024-04-23 2024-04-19 5.327 0 +0
2024-04-22 2024-04-18 5.316 0 +0
2024-04-19 2024-04-17 5.196 0 +0
2024-04-18 2024-04-16 5.130 0 +0
2024-04-17 2024-04-15 5.305 0 +0
2024-04-16 2024-04-12 5.359 0 +0
2024-04-15 2024-04-11 5.523 0 +0
2024-04-12 2024-04-10 5.556 0 +0
2024-04-11 2024-04-09 5.348 0 +0
2024-04-10 2024-04-08 5.250 0 +0
2024-04-09 2024-04-05 5.108 0 +0
2024-04-08 2024-04-03 5.196 0 +0
2024-04-05 2024-04-02 5.065 0 +0
2024-04-03 2024-03-28 5.010 0 +0
2024-04-02 2024-03-27 5.097 0 +0
2024-03-28 2024-03-26 5.185 0 +0
2024-03-27 2024-03-25 5.327 0 +0
2024-03-26 2024-03-22 5.327 0 +0
2024-03-25 2024-03-21 5.425 0 +0
2024-03-22 2024-03-20 5.359 0 +0
2024-03-21 2024-03-19 5.436 0 +0
2024-03-20 2024-03-18 5.578 0 +0
2024-03-19 2024-03-15 5.490 0 +0
2024-03-18 2024-03-14 5.447 0 +0
2024-03-15 2024-03-13 5.512 0 +0
2024-03-14 2024-03-12 5.468 0 +0
2024-03-13 2024-03-11 5.556 0 +0
2024-03-12 2024-03-08 5.523 0 +0
2024-03-11 2024-03-07 5.468 0 +0
2024-03-08 2024-03-06 5.610 0 +0
2024-03-07 2024-03-05 5.425 0 +0
2024-03-06 2024-03-04 5.490 0 +0
2024-03-05 2024-03-01 5.479 0 +0
2024-03-04 2024-02-29 5.861 0 +0
2024-03-01 2024-02-28 5.621 0 +0
2024-02-29 2024-02-27 5.338 0 +0
2024-02-28 2024-02-26 5.207 0 +0
2024-02-27 2024-02-23 5.141 0 +0
2024-02-26 2024-02-22 5.294 0 +0
2024-02-23 2024-02-21 5.174 0 +0
2024-02-22 2024-02-20 5.185 0 +0
2024-02-21 2024-02-19 5.010 0 +0
2024-02-20 2024-02-16 5.097 0 +0
2024-02-19 2024-02-15 4.857 0 +0
2024-02-16 2024-02-14 4.835 0 +0
2024-02-15 2024-02-09 4.563 0 +0
2024-02-14 2024-02-07 4.464 0 +0
2024-02-08 2024-02-06 4.464 0 +0
2024-02-07 2024-02-05 4.290 0 +0
2024-02-06 2024-02-02 4.355 0 +0
2024-02-05 2024-02-01 4.377 0 +0
2024-02-02 2024-01-31 4.355 0 +0
2024-02-01 2024-01-30 4.355 0 +0
2024-01-31 2024-01-29 4.563 0 +0
2024-01-30 2024-01-26 4.851 0 +0
2024-01-29 2024-01-25 4.839 0 +0
2024-01-26 2024-01-24 4.727 0 +0
2024-01-25 2024-01-23 4.502 0 +0
2024-01-24 2024-01-22 4.412 0 +0
2024-01-23 2024-01-19 4.547 0 +0
2024-01-22 2024-01-18 4.648 0 +0
2024-01-19 2024-01-17 4.513 0 +0
2024-01-18 2024-01-16 4.862 0 +0
2024-01-17 2024-01-15 5.020 0 +0
2024-01-16 2024-01-12 4.963 0 +0
2024-01-15 2024-01-11 4.884 0 +0
2024-01-12 2024-01-10 4.806 0 +0
2024-01-11 2024-01-09 4.963 0 +0
2024-01-10 2024-01-08 5.008 0 +0
2024-01-09 2024-01-05 5.121 0 +0
2024-01-08 2024-01-04 5.132 0 +0
2024-01-05 2024-01-03 4.975 0 +0
2024-01-04 2024-01-02 4.794 0 +0
2024-01-03 2023-12-29 4.828 0 +0
2024-01-02 2023-12-28 4.851 0 +0
2023-12-29 2023-12-27 4.783 0 +0
2023-12-28 2023-12-22 4.412 0 +0
2023-12-27 2023-12-21 4.457 0 +0
2023-12-22 2023-12-20 4.344 0 +0
2023-12-21 2023-12-19 4.254 0 +0
2023-12-20 2023-12-18 4.457 0 +0
2023-12-19 2023-12-15 4.479 0 +0
2023-12-18 2023-12-14 4.524 0 +0
2023-12-15 2023-12-13 4.446 0 +0
2023-12-14 2023-12-12 4.671 0 +0
2023-12-13 2023-12-11 4.581 0 +0
2023-12-12 2023-12-08 4.637 0 +0
2023-12-11 2023-12-07 4.671 0 +0
2023-12-08 2023-12-06 4.761 0 +0
2023-12-07 2023-12-05 4.716 0 +0
2023-12-06 2023-12-04 4.817 0 +0
2023-12-05 2023-12-01 4.896 0 +0
2023-12-04 2023-11-30 4.997 0 +0
2023-12-01 2023-11-29 5.200 0 +0
2023-11-30 2023-11-28 5.368 0 +0
2023-11-29 2023-11-27 5.492 0 +0
2023-11-28 2023-11-24 5.695 0 +0
2023-11-27 2023-11-23 5.695 0 +0
2023-11-24 2023-11-22 5.661 0 +0
2023-11-23 2023-11-21 5.751 0 +0
2023-11-22 2023-11-20 5.807 0 +0
2023-11-21 2023-11-17 5.740 0 +0
2023-11-20 2023-11-16 5.729 0 +0
2023-11-17 2023-11-15 5.627 0 +0
2023-11-16 2023-11-14 5.616 0 +0
2023-11-15 2023-11-13 5.684 0 +0
2023-11-14 2023-11-10 5.695 0 +0
2023-11-13 2023-11-09 5.661 0 +0
2023-11-10 2023-11-08 5.684 0 +0
2023-11-09 2023-11-07 5.774 0 +0
2023-11-08 2023-11-06 5.796 0 +0
2023-11-07 2023-11-03 5.639 0 +0
2023-11-06 2023-11-02 5.537 0 +0
2023-11-03 2023-11-01 5.616 0 +0
2023-11-02 2023-10-31 5.571 0 +0
2023-11-01 2023-10-30 5.616 0 +0
2023-10-31 2023-10-27 5.571 0 +0
2023-10-30 2023-10-26 5.458 0 +0
2023-10-27 2023-10-25 5.582 0 +0
2023-10-26 2023-10-24 5.492 0 +0
2023-10-25 2023-10-20 5.515 0 +0
2023-10-24 2023-10-19 5.470 0 +0
2023-10-20 2023-10-18 5.594 0 +0
2023-10-19 2023-10-17 5.661 0 +0
2023-10-18 2023-10-16 5.627 0 +0
2023-10-17 2023-10-13 5.796 0 +0
2023-10-16 2023-10-12 5.920 0 +0
2023-10-13 2023-10-11 5.864 0 +0
2023-10-12 2023-10-10 5.684 0 +0
2023-10-11 2023-10-09 5.684 0 +0
2023-10-10 2023-10-06 5.751 0 +0
2023-10-09 2023-10-05 5.526 0 +0
2023-10-06 2023-10-04 5.582 0 +0
2023-10-05 2023-10-03 5.672 0 +0
2023-10-04 2023-09-29 5.706 0 +0
2023-10-03 2023-09-28 5.661 0 +0
2023-09-29 2023-09-27 5.605 0 +0
2023-09-28 2023-09-26 5.661 0 +0
2023-09-27 2023-09-25 5.796 0 +0
2023-09-26 2023-09-22 5.920 0 +0
2023-09-25 2023-09-21 5.886 0 +0
2023-09-22 2023-09-20 5.819 0 +0
2023-09-21 2023-09-19 5.987 0 +0
2023-09-20 2023-09-18 6.377 0 +0
2023-09-19 2023-09-15 6.296 0 +0
2023-09-18 2023-09-14 6.226 0 +0
2023-09-15 2023-09-13 6.284 0 +0
2023-09-14 2023-09-12 6.377 0 +0
2023-09-13 2023-09-11 6.458 0 +0
2023-09-12 2023-09-07 6.842 0 +0
2023-09-11 2023-09-06 7.087 0 +0
2023-09-07 2023-09-05 7.133 0 +0
2023-09-06 2023-09-04 7.087 0 +0
2023-09-05 2023-08-31 7.005 0 +0
2023-09-04 2023-08-30 7.145 0 +0
2023-08-31 2023-08-29 7.122 0 +0
2023-08-30 2023-08-28 7.157 0 +0
2023-08-29 2023-08-25 7.215 0 +0
2023-08-28 2023-08-24 7.331 0 +0
2023-08-25 2023-08-23 7.494 0 +0
2023-08-24 2023-08-22 7.517 0 +0
2023-08-23 2023-08-21 7.413 0 +0
2023-08-22 2023-08-18 7.634 0 +0
2023-08-21 2023-08-17 7.657 0 +0
2023-08-18 2023-08-16 7.657 0 +0
2023-08-17 2023-08-15 7.715 0 +0
2023-08-16 2023-08-14 7.797 0 +0
2023-08-15 2023-08-11 7.738 0 +0
2023-08-14 2023-08-10 7.750 0 +0
2023-08-11 2023-08-09 7.832 0 +0
2023-08-10 2023-08-08 7.692 0 +0
2023-08-09 2023-08-07 7.622 0 +0
2023-08-08 2023-08-04 7.773 0 +0
2023-08-07 2023-08-03 7.657 0 +0
2023-08-04 2023-08-02 7.552 0 +0
2023-08-03 2023-08-01 7.657 0 +0
2023-08-02 2023-07-31 7.692 0 +0
2023-08-01 2023-07-28 7.482 0 +0
2023-07-31 2023-07-27 7.308 0 +0
2023-07-28 2023-07-26 7.331 0 +0
2023-07-27 2023-07-25 7.250 0 +0
2023-07-26 2023-07-24 7.110 0 +0
2023-07-25 2023-07-21 7.215 0 +0
2023-07-24 2023-07-20 7.436 0 +0
2023-07-21 2023-07-19 7.285 0 +0
2023-07-20 2023-07-18 7.017 0 +0
2023-07-19 2023-07-14 6.831 0 +0
2023-07-18 2023-07-13 6.633 0 +0
2023-07-14 2023-07-12 6.633 0 +0
2023-07-13 2023-07-11 6.645 0 +0
2023-07-12 2023-07-10 6.703 0 +0
2023-07-11 2023-07-07 6.761 0 +0
2023-07-10 2023-07-06 6.761 0 +0
2023-07-07 2023-07-05 6.854 0 +0
2023-07-06 2023-07-04 6.959 0 +0
2023-07-05 2023-07-03 6.924 0 +0
2023-07-04 2023-06-30 6.889 0 +0
2023-07-03 2023-06-29 6.889 0 +0
2023-06-30 2023-06-28 6.819 0 +0
2023-06-29 2023-06-27 6.842 0 +0
2023-06-28 2023-06-26 6.668 0 +0
2023-06-27 2023-06-23 6.540 0 +0
2023-06-26 2023-06-21 6.703 0 +0
2023-06-23 2023-06-20 6.784 0 +0
2023-06-21 2023-06-19 6.819 0 +0
2023-06-20 2023-06-16 6.936 0 +0
2023-06-19 2023-06-15 6.819 0 +0
2023-06-16 2023-06-14 6.831 0 +0
2023-06-15 2023-06-13 6.901 0 +0
2023-06-14 2023-06-12 6.901 0 +0
2023-06-13 2023-06-09 6.982 0 +0
2023-06-12 2023-06-08 6.924 0 +0
2023-06-09 2023-06-07 6.970 0 +0
2023-06-08 2023-06-06 6.889 0 +0
2023-06-07 2023-06-05 6.901 0 +0
2023-06-06 2023-06-02 6.877 0 +0
2023-06-05 2023-06-01 6.749 0 +0
2023-06-02 2023-05-31 6.726 0 +0
2023-06-01 2023-05-30 6.808 0 +0
2023-05-31 2023-05-29 6.889 0 +0
2023-05-30 2023-05-25 6.633 0 +0
2023-05-29 2023-05-24 6.703 0 +0
2023-05-25 2023-05-23 6.761 0 +0
2023-05-24 2023-05-22 7.029 0 +0
2023-05-23 2023-05-19 6.947 0 +0
2023-05-22 2023-05-18 7.040 0 +0
2023-05-19 2023-05-17 7.052 0 +0
2023-05-18 2023-05-16 7.087 0 +0
2023-05-17 2023-05-15 7.157 0 +0
2023-05-16 2023-05-12 7.180 0 +0
2023-05-15 2023-05-11 7.215 0 +0
2023-05-12 2023-05-10 7.320 0 +0
2023-05-11 2023-05-09 7.308 0 +0
2023-05-10 2023-05-08 7.541 0 +0
2023-05-09 2023-05-05 7.424 0 +0
2023-05-08 2023-05-04 7.168 0 +0
2023-05-05 2023-05-03 7.052 0 +0
2023-05-04 2023-05-02 7.226 0 +0
2023-05-03 2023-04-28 7.308 0 +0
2023-05-02 2023-04-27 7.354 0 +0
2023-04-28 2023-04-26 7.424 0 +0
2023-04-27 2023-04-25 7.331 0 +0
2023-04-26 2023-04-24 7.506 0 +0
2023-04-25 2023-04-21 7.424 0 +0
2023-04-24 2023-04-20 7.436 0 +0
2023-04-21 2023-04-19 7.424 0 +0
2023-04-20 2023-04-18 7.599 0 +0
2023-04-19 2023-04-17 7.552 0 +0
2023-04-18 2023-04-14 7.669 0 +0
2023-04-17 2023-04-13 7.738 0 +0
2023-04-14 2023-04-12 7.704 0 +0
2023-04-13 2023-04-11 7.564 0 +0
2023-04-12 2023-04-06 7.366 0 +0
2023-04-11 2023-04-04 7.424 0 +0
2023-04-06 2023-04-03 7.541 0 +0
2023-04-04 2023-03-31 7.459 0 +0
2023-04-03 2023-03-30 7.459 0 +0
2023-03-31 2023-03-29 7.506 0 +0
2023-03-30 2023-03-28 7.576 0 +0
2023-03-29 2023-03-27 7.517 0 +0
2023-03-28 2023-03-24 7.599 0 +0
2023-03-27 2023-03-23 7.762 0 +0
2023-03-24 2023-03-22 7.762 0 +0
2023-03-23 2023-03-21 7.785 0 +0
2023-03-22 2023-03-20 7.785 0 +0
2023-03-21 2023-03-17 8.123 0 +0
2023-03-20 2023-03-16 7.855 0 +0
2023-03-17 2023-03-15 7.855 0 +0
2023-03-16 2023-03-14 7.878 0 +0
2023-03-15 2023-03-13 8.146 0 +0
2023-03-14 2023-03-10 8.169 0 +0
2023-03-13 2023-03-09 8.448 0 +0
2023-03-10 2023-03-08 8.518 0 +0
2023-03-09 2023-03-07 8.541 0 +0
2023-03-08 2023-03-06 8.600 0 +0
2023-03-07 2023-03-03 8.204 0 +0
2023-03-06 2023-03-02 8.123 0 +0
2023-03-03 2023-03-01 8.123 0 +0
2023-03-02 2023-02-28 8.123 0 +0
2023-03-01 2023-02-27 8.076 0 +0
2023-02-28 2023-02-24 8.320 0 +0
2023-02-27 2023-02-23 8.320 0 +0
2023-02-24 2023-02-22 8.274 0 +0
2023-02-23 2023-02-21 8.262 0 +0
2023-02-22 2023-02-20 8.251 0 +0
2023-02-21 2023-02-17 8.029 0 +0
2023-02-20 2023-02-16 8.146 0 +0
2023-02-17 2023-02-15 8.546 0 +0
2023-02-16 2023-02-14 8.379 0 +0
2023-02-15 2023-02-13 8.474 0 +0
2023-02-14 2023-02-10 8.641 0 +0
2023-02-13 2023-02-09 8.819 0 +0
2023-02-10 2023-02-08 8.915 0 +0
2023-02-09 2023-02-07 8.736 0 +0
2023-02-08 2023-02-06 8.677 0 +0
2023-02-07 2023-02-03 8.569 0 +0
2023-02-06 2023-02-02 8.546 0 +0
2023-02-03 2023-02-01 8.153 0 +0
2023-02-02 2023-01-31 8.105 0 +0
2023-02-01 2023-01-30 8.248 0 +0
2023-01-31 2023-01-27 8.867 0 +0
2023-01-30 2023-01-26 8.201 0 +0
2023-01-27 2023-01-20 8.153 0 +0
2023-01-26 2023-01-19 8.034 0 +0
2023-01-20 2023-01-18 7.903 0 +0
2023-01-19 2023-01-17 8.070 0 +0
2023-01-18 2023-01-16 8.284 0 +0
2023-01-17 2023-01-13 8.093 0 +0
2023-01-16 2023-01-12 8.070 0 +0
2023-01-13 2023-01-11 8.129 0 +0
2023-01-12 2023-01-10 8.153 0 +0
2023-01-11 2023-01-09 8.165 0 +0
2023-01-10 2023-01-06 8.010 0 +0
2023-01-09 2023-01-05 8.046 0 +0
2023-01-06 2023-01-04 7.986 0 +0
2023-01-05 2023-01-03 7.998 0 +0
2023-01-04 2022-12-30 7.677 0 +0
2023-01-03 2022-12-29 7.629 0 +0
2022-12-30 2022-12-28 7.677 0 +0
2022-12-29 2022-12-23 7.534 0 +0
2022-12-28 2022-12-22 7.629 0 +0
2022-12-23 2022-12-21 7.582 0 +0
2022-12-22 2022-12-20 7.653 0 +0
2022-12-21 2022-12-19 7.689 0 +0
2022-12-20 2022-12-16 8.070 0 +0
2022-12-19 2022-12-15 7.927 0 +0
2022-12-16 2022-12-14 7.784 0 +0
2022-12-15 2022-12-13 8.034 0 +0
2022-12-14 2022-12-12 7.713 0 +0
2022-12-13 2022-12-09 7.320 0 +0
2022-12-12 2022-12-08 7.094 0 +0
2022-12-09 2022-12-07 6.927 0 +0
2022-12-08 2022-12-06 6.915 0 +0
2022-12-07 2022-12-05 6.832 0 +0
2022-12-06 2022-12-02 6.689 0 +0
2022-12-05 2022-12-01 7.094 0 +0
2022-12-02 2022-11-30 7.534 0 +0
2022-12-01 2022-11-29 7.344 0 +0
2022-11-30 2022-11-28 7.391 0 +0
2022-11-29 2022-11-25 7.510 0 +0
2022-11-28 2022-11-24 7.510 0 +0
2022-11-25 2022-11-23 7.415 0 +0
2022-11-24 2022-11-22 7.332 0 +0
2022-11-23 2022-11-21 7.344 0 +0
2022-11-22 2022-11-18 7.344 0 +0
2022-11-21 2022-11-17 7.534 0 +0
2022-11-18 2022-11-16 7.272 0 +0
2022-11-17 2022-11-15 7.415 0 +0
2022-11-16 2022-11-14 7.082 0 +0
2022-11-15 2022-11-11 6.891 0 +0
2022-11-14 2022-11-10 6.784 0 +0
2022-11-11 2022-11-09 6.998 0 +0
2022-11-10 2022-11-08 6.963 0 +0
2022-11-09 2022-11-07 7.022 0 +0
2022-11-08 2022-11-04 6.987 0 +0
2022-11-07 2022-11-03 6.772 0 +0
2022-11-04 2022-11-02 6.808 0 +0
2022-11-03 2022-11-01 6.618 0 +0
2022-11-02 2022-10-31 6.618 0 +0
2022-11-01 2022-10-28 6.701 0 +0
2022-10-31 2022-10-27 6.939 0 +0
2022-10-28 2022-10-26 6.987 0 +0
2022-10-27 2022-10-25 6.808 0 +0
2022-10-26 2022-10-24 6.891 0 +0
2022-10-25 2022-10-21 7.177 0 +0
2022-10-24 2022-10-20 7.391 0 +0
2022-10-21 2022-10-19 7.236 0 +0
2022-10-20 2022-10-18 7.022 0 +0
2022-10-19 2022-10-17 6.665 0 +0
2022-10-18 2022-10-14 7.213 0 +0
2022-10-17 2022-10-13 7.177 0 +0
2022-10-14 2022-10-12 7.046 0 +0
2022-10-13 2022-10-11 7.106 0 +0
2022-10-12 2022-10-10 7.248 0 +0
2022-10-11 2022-10-07 7.546 0 +0
2022-10-10 2022-10-06 7.677 0 +0
2022-10-07 2022-10-05 7.701 0 +0
2022-10-06 2022-10-03 7.332 0 +0
2022-10-05 2022-09-30 7.403 0 +0
2022-10-03 2022-09-29 7.522 0 +0
2022-09-30 2022-09-28 7.534 0 +0
2022-09-29 2022-09-27 7.713 0 +0
2022-09-28 2022-09-26 7.570 0 +0
2022-09-27 2022-09-23 7.558 0 +0
2022-09-26 2022-09-22 7.617 0 +0
2022-09-23 2022-09-21 7.724 0 +0
2022-09-22 2022-09-20 7.832 0 +0
2022-09-21 2022-09-19 8.528 0 +0
2022-09-20 2022-09-16 8.589 0 +0
2022-09-19 2022-09-15 8.491 0 +0
2022-09-16 2022-09-14 7.941 0 +0
2022-09-15 2022-09-13 8.760 0 +0
2022-09-14 2022-09-09 8.845 0 +0
2022-09-13 2022-09-08 8.784 0 +0
2022-09-09 2022-09-07 8.809 0 +0
2022-09-08 2022-09-06 8.772 0 +0
2022-09-07 2022-09-05 8.796 0 +0
2022-09-06 2022-09-02 8.821 0 +0
2022-09-05 2022-09-01 8.821 0 +0
2022-09-02 2022-08-31 8.747 0 +0
2022-09-01 2022-08-30 8.772 0 +0
2022-08-31 2022-08-29 8.747 0 +0
2022-08-30 2022-08-26 8.821 0 +0
2022-08-29 2022-08-25 8.723 0 +0
2022-08-26 2022-08-24 8.528 0 +0
2022-08-25 2022-08-23 8.821 0 +0
2022-08-24 2022-08-22 8.735 0 +0
2022-08-23 2022-08-19 8.821 0 +0
2022-08-22 2022-08-18 8.711 0 +0
2022-08-19 2022-08-17 8.271 0 +0
2022-08-18 2022-08-16 8.222 0 +0
2022-08-17 2022-08-15 8.137 0 +0
2022-08-16 2022-08-12 8.283 0 +0
2022-08-15 2022-08-11 8.137 0 +0
2022-08-12 2022-08-10 7.795 0 +0
2022-08-11 2022-08-09 7.953 0 +0
2022-08-10 2022-08-08 8.051 0 +0
2022-08-09 2022-08-05 8.112 0 +0
2022-08-08 2022-08-04 8.039 0 +0
2022-08-05 2022-08-03 7.856 0 +0
2022-08-04 2022-08-02 7.966 0 +0
2022-08-03 2022-08-01 8.381 0 +0
2022-08-02 2022-07-29 8.613 0 +0
2022-08-01 2022-07-28 8.796 0 +0
2022-07-29 2022-07-27 8.809 0 +0
2022-07-28 2022-07-26 8.589 0 +0
2022-07-27 2022-07-25 8.674 0 +0
2022-07-26 2022-07-22 8.686 0 +0
2022-07-25 2022-07-21 8.711 0 +0
2022-07-22 2022-07-20 8.821 0 +0
2022-07-21 2022-07-19 8.674 0 +0
2022-07-20 2022-07-18 8.833 0 +0
2022-07-19 2022-07-15 8.747 0 +0
2022-07-18 2022-07-14 8.796 0 +0
2022-07-15 2022-07-13 8.845 0 +0
2022-07-14 2022-07-12 8.906 0 +0
2022-07-13 2022-07-11 8.980 0 +0
2022-07-12 2022-07-08 9.212 0 +0
2022-07-11 2022-07-07 8.906 0 +0
2022-07-08 2022-07-06 8.918 0 +0
2022-07-07 2022-07-05 8.796 0 +0
2022-07-06 2022-07-04 8.980 0 +0
2022-07-05 2022-06-30 8.918 0 +0
2022-07-04 2022-06-29 9.163 0 +0
2022-06-30 2022-06-28 9.700 0 +0
2022-06-29 2022-06-27 9.175 0 +0
2022-06-28 2022-06-24 9.419 0 +0
2022-06-27 2022-06-23 9.309 0 +0
2022-06-24 2022-06-22 9.297 0 +0
2022-06-23 2022-06-21 9.309 0 +0
2022-06-22 2022-06-20 8.931 0 +0
2022-06-21 2022-06-17 9.053 0 +0
2022-06-20 2022-06-16 8.747 0 +0
2022-06-17 2022-06-15 9.041 0 +0
2022-06-16 2022-06-14 9.163 0 +0
2022-06-15 2022-06-13 9.737 0 +0
2022-06-14 2022-06-10 10.226 0 +0
2022-06-13 2022-06-09 10.091 0 +0
2022-06-10 2022-06-08 9.652 0 +0
2022-06-09 2022-06-07 9.493 0 +0
2022-06-08 2022-06-06 9.615 0 +0
2022-06-07 2022-06-02 9.578 0 +0
2022-06-06 2022-06-01 9.676 0 +0
2022-06-02 2022-05-31 9.542 0 +0
2022-06-01 2022-05-30 9.542 0 +0
2022-05-31 2022-05-27 9.590 0 +0
2022-05-30 2022-05-26 9.652 0 +0
2022-05-27 2022-05-25 9.542 0 +0
2022-05-26 2022-05-24 9.542 0 +0
2022-05-25 2022-05-23 9.713 0 +0
2022-05-24 2022-05-20 9.676 0 +0
2022-05-23 2022-05-19 9.676 0 +0
2022-05-20 2022-05-18 9.847 0 +0
2022-05-19 2022-05-17 9.847 0 +0
2022-05-18 2022-05-16 9.603 0 +0
2022-05-17 2022-05-13 9.664 0 +0
2022-05-16 2022-05-12 9.346 0 +0
2022-05-13 2022-05-11 9.493 0 +0
2022-05-12 2022-05-10 9.871 0 +0
2022-05-11 2022-05-06 10.470 0 +0
2022-05-10 2022-05-05 10.885 0 +0
2022-05-06 2022-05-04 10.800 0 +0
2022-05-05 2022-05-03 10.714 0 +0
2022-05-04 2022-04-29 10.580 0 +0
2022-05-03 2022-04-28 10.629 0 +0
2022-04-29 2022-04-27 10.482 0 +0
2022-04-28 2022-04-26 10.152 0 +0
2022-04-27 2022-04-25 10.177 0 +0
2022-04-26 2022-04-22 10.348 0 +0
2022-04-25 2022-04-21 10.030 0 +0
2022-04-22 2022-04-20 10.055 0 +0
2022-04-21 2022-04-19 10.189 0 +0
2022-04-20 2022-04-14 10.360 0 +0
2022-04-19 2022-04-13 10.470 0 +0
2022-04-14 2022-04-12 10.275 0 +0
2022-04-13 2022-04-11 10.372 0 +0
2022-04-12 2022-04-08 10.873 0 +0
2022-04-11 2022-04-07 10.873 0 +0
2022-04-08 2022-04-06 10.873 0 +0
2022-04-07 2022-04-04 10.824 0 +0
2022-04-06 2022-04-01 10.947 0 +0
2022-04-04 2022-03-31 10.482 0 +0
2022-04-01 2022-03-30 10.727 0 +0
2022-03-31 2022-03-29 10.702 0 +0
2022-03-30 2022-03-28 10.775 0 +0
2022-03-29 2022-03-25 10.458 0 +0
2022-03-28 2022-03-24 10.873 0 +0
2022-03-25 2022-03-23 10.348 0 +0
2022-03-24 2022-03-22 10.250 0 +0
2022-03-23 2022-03-21 9.896 0 +0
2022-03-22 2022-03-18 10.104 0 +0
2022-03-21 2022-03-17 9.957 0 +0
2022-03-18 2022-03-16 9.419 0 +0
2022-03-17 2022-03-15 8.845 0 +0
2022-03-16 2022-03-14 9.664 0 +0
2022-03-15 2022-03-11 9.652 0 +0
2022-03-14 2022-03-10 9.896 0 +0
2022-03-11 2022-03-09 9.627 0 +0
2022-03-10 2022-03-08 9.603 0 +0
2022-03-09 2022-03-07 9.798 0 +0
2022-03-08 2022-03-04 10.030 0 +0
2022-03-07 2022-03-03 10.507 0 -22,919
2022-02-11 2022-02-09 12.132 22,919 -3,274 0.00% 278,044
2022-01-26 2022-01-24 11.631 26,193 +16,371 0.00% 304,643
2022-01-20 2022-01-18 13.097 9,822 -3,274 0.00% 128,636
2022-01-18 2022-01-14 12.706 13,096 -3,274 0.00% 166,395
2022-01-14 2022-01-12 12.437 16,370 -4,912 0.00% 203,594
2022-01-12 2022-01-10 12.413 21,282 +16,371 0.00% 264,165
2022-01-10 2022-01-06 13.219 4,911 +4,911 0.00% 64,918
2021-12-01 2021-11-29 10.454 0 -8,035
2021-11-12 2021-11-10 10.031 8,035 -27,321 0.00% 80,596
2021-11-11 2021-11-09 10.118 35,356 +8,036 0.00% 357,723
2021-11-10 2021-11-08 10.217 27,320 -12,857 0.00% 279,137
2021-11-09 2021-11-05 10.043 40,177 +8,035 0.00% 403,500
2021-11-08 2021-11-04 10.354 32,142 -9,642 0.00% 332,804
2021-11-05 2021-11-03 10.155 41,784 -27,320 0.00% 424,319
2021-11-04 2021-11-02 9.944 69,104 -56,248 0.01% 687,136
2021-10-18 2021-10-12 10.429 125,352 +8,035 0.01% 1,307,278
2021-10-15 2021-10-11 10.392 117,317 +8,036 0.01% 1,219,102
2021-10-08 2021-10-06 11.922 109,281 +109,281 0.01% 1,302,876
2019-02-25 2019-02-21 11.800 0 -1,427
2019-02-19 2019-02-15 11.282 1,427 +1,427 0.00% 16,099
2017-10-27 2017-10-25 8.689 0 -13,672
2017-09-07 2017-09-05 6.510 13,672 -4,102 0.00% 89,000
2017-09-05 2017-09-01 6.865 17,774 +619 0.00% 122,027
2017-07-20 2017-07-18 6.532 17,155 +3,959 0.00% 112,057
2017-05-09 2017-05-05 7.729 13,196 -3,959 0.00% 101,996
2016-12-15 2016-12-13 7.518 17,155 -13,197 0.00% 128,965
2016-12-14 2016-12-12 7.212 30,352 +247 0.00% 218,900
2016-12-09 2016-12-07 7.716 30,105 -6,545 0.00% 232,299
2016-12-08 2016-12-06 7.319 36,650 -19,634 0.00% 268,242
2016-12-07 2016-12-05 7.518 56,284 -32,723 0.01% 423,123
2016-12-06 2016-12-02 7.655 89,007 +71,991 0.01% 681,363
2016-09-14 2016-09-12 7.243 17,016 +3,927 0.00% 123,240
2016-09-07 2016-09-05 7.533 13,089 +132 0.00% 98,594
2016-08-16 2016-08-12 7.641 12,957 -3,887 0.00% 99,000
2015-12-14 2015-12-10 6.099 16,844 +134 0.00% 102,735
2015-10-08 2015-10-06 6.675 16,710 -3,857 0.00% 111,537
2015-09-09 2015-09-07 5.195 20,567 +242 0.00% 106,855
2015-07-22 2015-07-20 6.014 20,325 +12,703 0.00% 122,238
2015-05-08 2015-05-06 6.817 7,622 +3,811 0.00% 51,960
2014-12-15 2014-12-11 6.266 3,811 -3,811 0.00% 23,881
2014-12-12 2014-12-10 5.965 7,622 +58 0.00% 45,465
2014-12-11 2014-12-09 5.743 7,564 +3,782 0.00% 43,439
2014-10-08 2014-10-06 5.632 3,782 -2,521 0.00% 21,300
2014-09-11 2014-09-08 4.950 6,303 +60 0.00% 31,198
2014-01-14 2014-01-10 4.165 6,243 -6,243 0.00% 26,001
2014-01-13 2014-01-09 4.245 12,486 +6,243 0.00% 53,001
2014-01-07 2014-01-03 4.517 6,243 -6,243 0.00% 28,201
2014-01-06 2014-01-02 4.597 12,486 +6,243 0.00% 57,401
2013-12-20 2013-12-18 4.645 6,243 -6,243 0.00% 29,001
2013-12-13 2013-12-11 4.773 12,486 +6,243 0.00% 59,602
2013-12-11 2013-12-09 4.468 6,243 +43 0.00% 27,891
2013-09-11 2013-09-09 4.726 6,200 +64 0.00% 29,302
2013-06-04 2013-05-31 4.645 6,136 -6,136 0.00% 28,500
2013-05-30 2013-05-28 4.416 12,272 -15,954 0.00% 54,199
2013-05-27 2013-05-23 4.139 28,226 -73,633 0.00% 116,840
2013-05-21 2013-05-16 4.025 101,859 -8,591 0.01% 410,020
2013-05-15 2013-05-13 4.009 110,450 -12,272 0.01% 442,802
2013-05-13 2013-05-09 3.976 122,722 -18,408 0.01% 488,001
2013-05-08 2013-05-06 3.846 141,130 -12,272 0.02% 542,800
2013-05-07 2013-05-03 3.830 153,402 -6,136 0.02% 587,500
2013-04-26 2013-04-24 3.651 159,538 +6,136 0.02% 582,399
2013-04-24 2013-04-22 3.748 153,402 -6,136 0.02% 575,000
2013-03-15 2013-03-13 3.928 159,538 +18,408 0.02% 626,599
2013-03-13 2013-03-11 4.107 141,130 +12,272 0.02% 579,600
2013-03-12 2013-03-08 4.335 128,858 +12,272 0.01% 558,601
2013-03-11 2013-03-07 4.384 116,586 -6,136 0.01% 511,102
2013-03-08 2013-03-06 4.254 122,722 +6,136 0.01% 522,001
2013-03-06 2013-03-04 4.384 116,586 +36,817 0.01% 511,102
2013-03-05 2013-03-01 4.368 79,769 +6,136 0.01% 348,400
2013-02-07 2013-02-05 4.025 73,633 +12,272 0.01% 296,400
2012-12-13 2012-12-11 3.667 61,361 +553 0.01% 225,028
2012-12-04 2012-11-30 3.256 60,808 -54,727 0.01% 198,000
2012-09-12 2012-09-10 3.405 115,535 +1,707 0.01% 393,413
2012-09-06 2012-09-04 3.338 113,828 +11,982 0.01% 380,000
2012-06-14 2012-06-12 3.188 101,846 +11,982 0.01% 324,700
2012-05-18 2012-05-16 3.672 89,864 +5,991 0.01% 330,000
2012-05-15 2012-05-11 3.806 83,873 +11,982 0.01% 319,199
2012-05-14 2012-05-10 3.873 71,891 -5,991 0.01% 278,399
2012-05-11 2012-05-09 4.023 77,882 -11,982 0.01% 313,299
2012-04-30 2012-04-26 4.006 89,864 -11,982 0.01% 360,000
2012-04-25 2012-04-23 3.772 101,846 +17,973 0.01% 384,200
2012-04-12 2012-04-10 4.256 83,873 +5,991 0.01% 356,999
2012-04-03 2012-03-30 4.473 77,882 -5,991 0.01% 348,399
2012-03-27 2012-03-23 4.023 83,873 -17,973 0.01% 337,399
2012-02-06 2012-02-02 4.106 101,846 +23,964 0.01% 418,200
2012-01-10 2012-01-06 3.505 77,882 -11,982 0.01% 272,999
2011-12-19 2011-12-15 3.822 89,864 -5,991 0.01% 343,500
2011-12-16 2011-12-14 3.906 95,855 +11,982 0.01% 374,428
2011-12-15 2011-12-13 3.923 83,873 +723 0.01% 329,036
2011-12-14 2011-12-12 3.906 83,150 +5,939 0.01% 324,800
2011-12-12 2011-12-08 3.873 77,211 -23,757 0.01% 299,001
2011-12-09 2011-12-07 3.906 100,968 +11,879 0.01% 394,400
2011-12-08 2011-12-06 3.873 89,089 +17,817 0.01% 344,998
2011-12-05 2011-12-01 3.704 71,272 +23,758 0.01% 264,002
2011-12-02 2011-11-30 3.755 47,514 +11,878 0.01% 178,399
2011-12-01 2011-11-29 3.721 35,636 +23,757 0.00% 132,601
2011-11-24 2011-11-22 3.502 11,879 -5,939 0.00% 41,601
2011-11-17 2011-11-15 3.637 17,818 -5,939 0.00% 64,800
2011-11-16 2011-11-14 3.670 23,757 +11,878 0.00% 87,199
2011-11-15 2011-11-11 3.586 11,879 +11,879 0.00% 42,601
2011-03-04 2011-03-02 4.978 0 -5,866
2011-03-03 2011-03-01 4.927 5,866 -5,865 0.00% 28,902
2011-03-01 2011-02-25 4.893 11,731 +11,731 0.00% 57,398
2011-02-28 2011-02-24 4.876 0 -5,866
2011-02-21 2011-02-17 5.080 5,866 +5,866 0.00% 29,802
2011-02-17 2011-02-15 5.097 0 -5,866
2011-02-16 2011-02-14 5.200 5,866 +5,866 0.00% 30,502
2010-04-19 2010-04-15 5.744 0 -34,574
2010-03-31 2010-03-29 5.970 34,574 -23,050 0.00% 206,398
2010-03-25 2010-03-23 5.675 57,624 +28,812 0.01% 327,001
2010-03-22 2010-03-18 5.571 28,812 +28,812 0.00% 160,501
2010-03-08 2010-03-04 5.657 0 -57,624
2010-02-18 2010-02-12 5.310 57,624 +57,624 0.01% 306,001
2010-01-19 2010-01-15 5.727 0 -5,762
2010-01-14 2010-01-12 5.657 5,762 -57,624 0.00% 32,598
2010-01-12 2010-01-08 5.536 63,386 +57,624 0.01% 350,899
2010-01-07 2010-01-05 5.415 5,762 -28,812 0.00% 31,199
2010-01-06 2010-01-04 5.432 34,574 +223 0.00% 187,810
2010-01-05 2009-12-31 5.397 34,351 +34,351 0.00% 185,399
2010-01-04 2009-12-29 5.223 0 -28,626
2009-12-30 2009-12-28 5.170 28,626 -28,626 0.00% 148,000
2009-12-28 2009-12-22 4.891 57,252 +57,252 0.01% 280,000
2009-12-14 2009-12-10 4.664 0 -5,725
2009-12-09 2009-12-07 5.048 5,725 +5,725 0.00% 28,899
2009-11-27 2009-11-25 4.541 0 -5,725
2009-11-26 2009-11-24 4.454 5,725 +5,725 0.00% 25,499
2009-11-25 2009-11-23 4.524 0 -11,450
2009-11-24 2009-11-20 4.349 11,450 +5,725 0.00% 49,798
2009-11-23 2009-11-19 4.384 5,725 +5,725 0.00% 25,099
2009-11-20 2009-11-18 4.437 0 -5,725
2009-11-18 2009-11-16 4.559 5,725 +5,725 0.00% 26,099
2009-09-10 2009-09-08 3.755 0 -5,725
2009-08-27 2009-08-25 3.458 5,725 +86 0.00% 19,796
2009-08-11 2009-08-07 3.529 5,639 +5,639 0.00% 19,899
2009-07-27 2009-07-23 3.582 0 -6,767
2009-07-24 2009-07-22 3.422 6,767 +1,128 0.00% 23,159
2009-07-09 2009-07-07 3.192 5,639 +5,639 0.00% 17,999
2009-06-11 2009-06-09 3.547 0 -11,279
2009-06-10 2009-06-08 3.688 11,279 +11,279 0.00% 41,601
2009-06-02 2009-05-29 3.582 0 -12,407
2009-05-27 2009-05-25 3.422 12,407 -33,835 0.00% 42,462
2009-05-26 2009-05-22 3.458 46,242 +46,242 0.01% 159,898
2009-02-10 2009-02-06 1.756 0 -16,918
2009-02-06 2009-02-04 1.756 16,918 +16,918 0.00% 29,700
2008-12-10 2008-12-08 1.826 0 -11,279
2008-12-08 2008-12-04 1.596 11,279 +11,279 0.00% 18,001
2008-12-03 2008-12-01 1.631 0 -11,279
2008-12-01 2008-11-27 1.507 11,279 +11,279 0.00% 17,001
2008-11-27 2008-11-25 1.490 0 -11,279
2008-11-26 2008-11-24 1.507 11,279 +11,279 0.00% 17,001
2008-11-25 2008-11-21 1.525 0 -16,918
2008-11-24 2008-11-20 1.472 16,918 +16,918 0.00% 24,900
2008-11-19 2008-11-17 1.826 0 -11,279
2008-11-18 2008-11-14 1.844 11,279 +11,279 0.00% 20,801
2008-11-11 2008-11-07 1.454 0 -16,918
2008-11-10 2008-11-06 1.401 16,918 +16,918 0.00% 23,700
2008-11-06 2008-11-04 1.490 0 -169,180
2008-10-30 2008-10-28 1.224 169,180 -5,639 0.02% 207,000
2008-10-28 2008-10-24 1.454 174,819 -16,918 0.03% 254,200
2008-10-27 2008-10-23 1.454 191,737 +16,918 0.03% 278,800
2008-10-13 2008-10-09 2.110 174,819 -11,279 0.03% 368,900
2008-09-22 2008-09-18 2.305 186,098 -5,639 0.03% 429,001
2008-09-19 2008-09-17 2.376 191,737 +5,639 0.03% 455,600
2008-07-15 2008-07-11 3.635 186,098 -3,383 0.03% 676,501
2008-07-14 2008-07-10 3.582 189,481 -3,384 0.03% 678,719
2008-01-24 2008-01-22 5.408 192,865 -2,256 0.03% 1,043,101
2007-12-10 2007-12-06 7.891 195,121 +3,384 0.03% 1,539,704
2007-11-28 2007-11-26 8.246 191,737 +5,639 0.03% 1,581,000
2007-11-27 2007-11-23 8.618 186,098 +5,640 0.03% 1,603,803
2007-11-26 2007-11-22 8.671 180,458 +3,383 0.03% 1,564,797
2007-11-16 2007-11-14 9.948 177,075 -2,255 0.03% 1,761,543
2007-11-12 2007-11-08 10.196 179,330 -5,640 0.03% 1,828,495
2007-11-02 2007-10-31 9.753 184,970 +2,256 0.03% 1,804,002
2007-11-01 2007-10-30 9.061 182,714 +2,256 0.03% 1,655,640
2007-10-31 2007-10-29 9.026 180,458 -5,640 0.03% 1,628,797
2007-10-30 2007-10-26 8.778 186,098 -5,639 0.03% 1,633,503
2007-10-29 2007-10-25 8.600 191,737 +11,279 0.03% 1,649,000
2007-10-22 2007-10-17 8.689 180,458 +5,639 0.03% 1,567,997
2007-10-15 2007-10-11 9.593 174,819 -5,639 0.03% 1,677,100
2007-10-12 2007-10-10 9.753 180,458 -5,640 0.03% 1,759,997
2007-10-11 2007-10-09 9.522 186,098 -5,639 0.03% 1,772,104
2007-10-04 2007-10-02 9.044 191,737 -28,197 0.03% 1,734,000
2007-09-27 2007-09-24 8.618 219,934 -5,639 0.03% 1,895,404
2007-09-17 2007-09-13 8.831 225,573 +5,639 0.03% 1,992,001
2007-09-13 2007-09-11 8.866 219,934 +5,640 0.03% 1,950,004
2007-09-04 2007-08-31 9.310 214,294 -16,918 0.03% 1,994,998
2007-08-27 2007-08-23 8.990 231,212 -2,256 0.03% 2,078,698
2007-08-24 2007-08-22 8.724 233,468 +2,256 0.03% 2,036,881
2007-08-22 2007-08-20 8.192 231,212 -2,256 0.03% 1,894,198
2007-08-17 2007-08-15 7.997 233,468 +2,256 0.03% 1,867,141
2007-08-06 2007-08-02 8.742 231,212 +13,534 0.03% 2,021,298
2007-08-03 2007-08-01 9.115 217,678 +9,023 0.03% 1,984,042
2007-07-30 2007-07-26 10.888 208,655 -28,197 0.03% 2,271,801
2007-07-27 2007-07-25 10.569 236,852 -5,639 0.03% 2,503,205
2007-07-17 2007-07-13 9.274 242,491 +22,557 0.04% 2,248,901
2007-06-26 2007-06-22 8.175 219,934 0.03% 1,797,904

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