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: MASTERLINK SECURITIES (HONG KONG)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.860 0 +0
2025-10-13 2025-10-09 36.960 0 +0
2025-10-10 2025-10-08 36.220 0 +0
2025-10-09 2025-10-06 36.540 0 +0
2025-10-08 2025-10-03 36.400 0 +0
2025-10-06 2025-10-02 36.760 0 +0
2025-10-03 2025-09-30 36.540 0 +0
2025-10-02 2025-09-29 36.320 0 +0
2025-09-30 2025-09-26 36.720 0 +0
2025-09-29 2025-09-25 36.300 0 +0
2025-09-26 2025-09-24 37.220 0 +0
2025-09-25 2025-09-23 37.160 0 +0
2025-09-24 2025-09-22 36.800 0 +0
2025-09-23 2025-09-19 37.220 0 +0
2025-09-22 2025-09-18 37.600 0 +0
2025-09-19 2025-09-17 37.760 0 +0
2025-09-18 2025-09-16 38.100 0 +0
2025-09-17 2025-09-15 38.520 0 +0
2025-09-16 2025-09-12 38.680 0 +0
2025-09-15 2025-09-11 38.700 0 +0
2025-09-12 2025-09-10 39.492 0 +0
2025-09-11 2025-09-09 38.545 0 +0
2025-09-10 2025-09-08 38.485 0 +0
2025-09-09 2025-09-05 37.558 0 +0
2025-09-08 2025-09-04 37.175 0 +0
2025-09-05 2025-09-03 37.417 0 +0
2025-09-04 2025-09-02 37.296 0 +0
2025-09-03 2025-09-01 37.860 0 +0
2025-09-02 2025-08-29 35.482 0 +0
2025-09-01 2025-08-28 36.470 0 +0
2025-08-29 2025-08-27 36.208 0 +0
2025-08-28 2025-08-26 36.611 0 +0
2025-08-27 2025-08-25 37.074 0 +0
2025-08-26 2025-08-22 37.094 0 +0
2025-08-25 2025-08-21 37.316 0 +0
2025-08-22 2025-08-20 37.115 0 +0
2025-08-21 2025-08-19 36.490 0 +0
2025-08-20 2025-08-18 36.288 0 +0
2025-08-19 2025-08-15 36.430 0 +0
2025-08-18 2025-08-14 36.691 0 +0
2025-08-15 2025-08-13 37.921 0 +0
2025-08-14 2025-08-12 37.759 0 +0
2025-08-13 2025-08-11 37.276 0 +0
2025-08-12 2025-08-08 37.175 0 +0
2025-08-11 2025-08-07 37.296 0 +0
2025-08-08 2025-08-06 36.752 0 +0
2025-08-07 2025-08-05 37.336 0 +0
2025-08-06 2025-08-04 35.664 0 +0
2025-08-05 2025-08-01 35.412 0 +0
2025-08-04 2025-07-31 35.563 0 +0
2025-08-01 2025-07-30 36.117 0 +0
2025-07-31 2025-07-29 36.671 0 +0
2025-07-30 2025-07-28 36.822 0 +0
2025-07-29 2025-07-25 36.168 0 +0
2025-07-28 2025-07-24 36.168 0 +0
2025-07-25 2025-07-23 36.470 0 +0
2025-07-24 2025-07-22 36.117 0 +0
2025-07-23 2025-07-21 37.427 0 +0
2025-07-22 2025-07-18 37.377 0 +0
2025-07-21 2025-07-17 36.873 0 +0
2025-07-18 2025-07-16 37.175 0 +0
2025-07-17 2025-07-15 37.326 0 +0
2025-07-16 2025-07-14 37.427 0 +0
2025-07-15 2025-07-11 37.074 0 +0
2025-07-14 2025-07-10 37.427 0 +0
2025-07-11 2025-07-09 36.016 0 +0
2025-07-10 2025-07-08 35.966 0 +0
2025-07-09 2025-07-07 34.858 0 +0
2025-07-08 2025-07-04 34.253 0 +0
2025-07-07 2025-07-03 34.505 0 +0
2025-07-04 2025-07-02 34.606 0 +0
2025-07-03 2025-06-30 34.354 0 +0
2025-07-02 2025-06-27 37.907 0 +0
2025-06-30 2025-06-26 38.222 0 +0
2025-06-27 2025-06-25 38.537 0 +0
2025-06-26 2025-06-24 38.274 0 +0
2025-06-25 2025-06-23 37.645 0 +0
2025-06-24 2025-06-20 37.121 0 +0
2025-06-23 2025-06-19 36.492 0 +0
2025-06-20 2025-06-18 36.964 0 +0
2025-06-19 2025-06-17 36.334 0 +0
2025-06-18 2025-06-16 36.282 0 +0
2025-06-17 2025-06-13 36.439 0 +0
2025-06-16 2025-06-12 36.282 0 +0
2025-06-13 2025-06-11 36.964 0 +0
2025-06-12 2025-06-10 36.492 0 +0
2025-06-11 2025-06-09 36.072 0 +0
2025-06-10 2025-06-06 35.863 0 +0
2025-06-09 2025-06-05 35.286 0 +0
2025-06-06 2025-06-04 35.496 0 +0
2025-06-05 2025-06-03 35.233 0 +0
2025-06-04 2025-06-02 34.604 0 +0
2025-06-03 2025-05-30 34.709 0 +0
2025-06-02 2025-05-29 35.076 0 +0
2025-05-30 2025-05-28 35.286 0 +0
2025-05-29 2025-05-27 35.338 0 +0
2025-05-28 2025-05-26 35.024 0 +0
2025-05-27 2025-05-23 35.181 0 +0
2025-05-26 2025-05-22 35.076 0 +0
2025-05-23 2025-05-21 35.181 0 +0
2025-05-22 2025-05-20 35.076 0 +0
2025-05-21 2025-05-19 34.814 0 +0
2025-05-20 2025-05-16 34.709 0 +0
2025-05-19 2025-05-15 34.395 0 +0
2025-05-16 2025-05-14 34.185 0 +0
2025-05-15 2025-05-13 34.754 0 +0
2025-05-14 2025-05-12 34.542 0 +0
2025-05-13 2025-05-09 34.542 0 +0
2025-05-12 2025-05-08 33.907 0 +0
2025-05-09 2025-05-07 34.595 0 +0
2025-05-08 2025-05-06 34.542 0 +0
2025-05-07 2025-05-02 33.643 0 +0
2025-05-06 2025-04-30 34.066 0 +0
2025-05-02 2025-04-29 32.744 0 +0
2025-04-30 2025-04-28 32.797 0 +0
2025-04-29 2025-04-25 32.268 0 +0
2025-04-28 2025-04-24 32.056 0 +0
2025-04-25 2025-04-23 31.897 0 +0
2025-04-24 2025-04-22 31.421 0 +0
2025-04-23 2025-04-17 30.945 0 +0
2025-04-22 2025-04-16 30.945 0 +0
2025-04-17 2025-04-15 31.633 0 +0
2025-04-16 2025-04-14 31.315 0 +0
2025-04-15 2025-04-11 30.681 0 +0
2025-04-14 2025-04-10 30.575 0 +0
2025-04-11 2025-04-09 29.781 0 +0
2025-04-10 2025-04-08 30.469 0 +0
2025-04-09 2025-04-07 30.205 0 +0
2025-04-08 2025-04-03 32.638 0 +0
2025-04-07 2025-04-02 33.326 0 +0
2025-04-03 2025-04-01 33.273 0 +0
2025-04-02 2025-03-31 33.220 0 +0
2025-04-01 2025-03-28 33.114 0 +0
2025-03-31 2025-03-27 33.326 0 +0
2025-03-28 2025-03-26 31.580 0 +0
2025-03-27 2025-03-25 31.580 0 +0
2025-03-26 2025-03-24 31.527 0 +0
2025-03-25 2025-03-21 31.686 0 +0
2025-03-24 2025-03-20 31.792 0 +0
2025-03-21 2025-03-19 32.268 0 +0
2025-03-20 2025-03-18 32.109 0 +0
2025-03-19 2025-03-17 32.109 0 +0
2025-03-18 2025-03-14 31.157 0 +0
2025-03-17 2025-03-13 31.686 0 +0
2025-03-14 2025-03-12 31.368 0 +0
2025-03-13 2025-03-11 31.104 0 +0
2025-03-12 2025-03-10 31.633 0 +0
2025-03-11 2025-03-07 31.474 0 +0
2025-03-10 2025-03-06 31.210 0 +0
2025-03-07 2025-03-05 31.157 0 +0
2025-03-06 2025-03-04 30.363 0 +0
2025-03-05 2025-03-03 29.623 0 +0
2025-03-04 2025-02-28 28.935 0 +0
2025-03-03 2025-02-27 29.305 0 +0
2025-02-28 2025-02-26 29.147 0 +0
2025-02-27 2025-02-25 28.776 0 +0
2025-02-26 2025-02-24 28.988 0 +0
2025-02-25 2025-02-21 28.723 0 +0
2025-02-24 2025-02-20 28.776 0 +0
2025-02-21 2025-02-19 28.300 0 +0
2025-02-20 2025-02-18 28.300 0 +0
2025-02-19 2025-02-17 28.618 0 +0
2025-02-18 2025-02-14 28.353 0 +0
2025-02-17 2025-02-13 28.406 0 +0
2025-02-14 2025-02-12 28.459 0 +0
2025-02-13 2025-02-11 26.978 0 +0
2025-02-12 2025-02-10 26.978 0 +0
2025-02-11 2025-02-07 27.137 0 +0
2025-02-10 2025-02-06 27.189 0 +0
2025-02-07 2025-02-05 26.819 0 +0
2025-02-06 2025-02-04 26.872 0 +0
2025-02-05 2025-02-03 26.660 0 +0
2025-02-04 2025-01-28 26.713 0 +0
2025-02-03 2025-01-24 26.502 0 +0
2025-01-27 2025-01-23 26.290 0 +0
2025-01-24 2025-01-22 26.237 0 +0
2025-01-23 2025-01-21 26.290 0 +0
2025-01-22 2025-01-20 26.026 0 +0
2025-01-21 2025-01-17 25.814 0 +0
2025-01-20 2025-01-16 25.814 0 +0
2025-01-17 2025-01-15 25.973 0 +0
2025-01-16 2025-01-14 25.761 0 +0
2025-01-15 2025-01-13 25.867 0 +0
2025-01-14 2025-01-10 25.867 0 +0
2025-01-13 2025-01-09 25.973 0 +0
2025-01-10 2025-01-08 26.026 0 +0
2025-01-09 2025-01-07 26.237 0 +0
2025-01-08 2025-01-06 26.343 0 +0
2025-01-07 2025-01-03 26.290 0 +0
2025-01-06 2025-01-02 26.343 0 +0
2025-01-03 2024-12-31 26.396 0 +0
2025-01-02 2024-12-27 26.396 0 +0
2024-12-30 2024-12-24 26.660 0 +0
2024-12-27 2024-12-20 26.079 0 +0
2024-12-23 2024-12-19 26.555 0 +0
2024-12-20 2024-12-18 26.660 0 +0
2024-12-19 2024-12-17 26.343 0 +0
2024-12-18 2024-12-16 26.555 0 +0
2024-12-17 2024-12-13 26.555 0 +0
2024-12-16 2024-12-12 26.766 0 +0
2024-12-13 2024-12-11 26.713 0 +0
2024-12-12 2024-12-10 26.608 0 +0
2024-12-11 2024-12-09 26.449 0 +0
2024-12-10 2024-12-06 26.079 0 +0
2024-12-09 2024-12-05 25.761 0 +0
2024-12-06 2024-12-04 25.973 0 +0
2024-12-05 2024-12-03 25.867 0 +0
2024-12-04 2024-12-02 25.391 0 +0
2024-12-03 2024-11-29 25.285 0 +0
2024-12-02 2024-11-28 25.761 0 +0
2024-11-29 2024-11-27 25.814 0 +0
2024-11-28 2024-11-26 25.602 0 +0
2024-11-27 2024-11-25 25.550 0 +0
2024-11-26 2024-11-22 26.872 0 +0
2024-11-25 2024-11-21 26.872 0 +0
2024-11-22 2024-11-20 26.978 0 +0
2024-11-21 2024-11-19 26.872 0 +0
2024-11-20 2024-11-18 26.872 0 +0
2024-11-19 2024-11-15 26.766 0 +0
2024-11-18 2024-11-14 26.502 0 +0
2024-11-15 2024-11-13 26.766 0 +0
2024-11-14 2024-11-12 26.660 0 +0
2024-11-13 2024-11-11 27.401 0 +0
2024-11-12 2024-11-08 27.560 0 +0
2024-11-11 2024-11-07 27.665 0 +0
2024-11-08 2024-11-06 27.507 0 +0
2024-11-07 2024-11-05 27.665 0 +0
2024-11-06 2024-11-04 27.507 0 +0
2024-11-05 2024-11-01 27.189 0 +0
2024-11-04 2024-10-31 26.872 0 +0
2024-11-01 2024-10-30 26.819 0 +0
2024-10-31 2024-10-29 27.031 0 +0
2024-10-30 2024-10-28 27.137 0 +0
2024-10-29 2024-10-25 27.137 0 +0
2024-10-28 2024-10-24 27.137 0 +0
2024-10-25 2024-10-23 27.507 0 +0
2024-10-24 2024-10-22 27.189 0 +0
2024-10-23 2024-10-21 27.031 0 +0
2024-10-22 2024-10-18 27.084 0 +0
2024-10-21 2024-10-17 26.713 0 +0
2024-10-18 2024-10-16 26.713 0 +0
2024-10-17 2024-10-15 26.608 0 +0
2024-10-16 2024-10-14 27.084 0 +0
2024-10-15 2024-10-10 27.031 0 +0
2024-10-14 2024-10-09 26.660 0 +0
2024-10-10 2024-10-08 26.237 0 +0
2024-10-09 2024-10-07 27.242 0 +0
2024-10-08 2024-10-04 27.031 0 +0
2024-10-07 2024-10-03 26.819 0 +0
2024-10-04 2024-10-02 26.925 0 +0
2024-10-03 2024-09-30 26.343 0 +0
2024-10-02 2024-09-27 26.449 0 +0
2024-09-30 2024-09-26 26.026 0 +0
2024-09-27 2024-09-25 25.920 0 +0
2024-09-26 2024-09-24 25.867 0 +0
2024-09-25 2024-09-23 25.550 0 +0
2024-09-24 2024-09-20 25.391 0 +0
2024-09-23 2024-09-19 25.074 0 +0
2024-09-20 2024-09-17 25.232 0 +0
2024-09-19 2024-09-16 24.809 0 +0
2024-09-17 2024-09-13 24.439 0 +0
2024-09-16 2024-09-12 24.121 0 +0
2024-09-13 2024-09-11 25.427 0 +0
2024-09-12 2024-09-10 25.536 0 +0
2024-09-11 2024-09-09 25.969 0 +0
2024-09-10 2024-09-05 26.349 0 +0
2024-09-09 2024-09-04 26.132 0 +0
2024-09-05 2024-09-03 26.078 0 +0
2024-09-04 2024-09-02 26.186 0 +0
2024-09-03 2024-08-30 26.674 0 +0
2024-09-02 2024-08-29 25.644 0 +0
2024-08-30 2024-08-28 25.481 0 +0
2024-08-29 2024-08-27 25.590 0 +0
2024-08-28 2024-08-26 25.373 0 +0
2024-08-27 2024-08-23 25.427 0 +0
2024-08-26 2024-08-22 25.210 0 +0
2024-08-23 2024-08-21 25.427 0 +0
2024-08-22 2024-08-20 25.644 0 +0
2024-08-21 2024-08-19 25.210 0 +0
2024-08-20 2024-08-16 25.048 0 +0
2024-08-19 2024-08-15 24.668 0 +0
2024-08-16 2024-08-14 24.180 0 +0
2024-08-15 2024-08-13 24.126 0 +0
2024-08-14 2024-08-12 24.180 0 +0
2024-08-13 2024-08-09 24.180 0 +0
2024-08-12 2024-08-08 23.801 0 +0
2024-08-09 2024-08-07 23.909 0 +0
2024-08-08 2024-08-06 23.801 0 +0
2024-08-07 2024-08-05 23.638 0 +0
2024-08-06 2024-08-02 24.180 0 +0
2024-08-05 2024-08-01 24.397 0 +0
2024-08-02 2024-07-31 24.668 0 +0
2024-08-01 2024-07-30 25.210 0 +0
2024-07-31 2024-07-29 25.536 0 +0
2024-07-30 2024-07-26 25.210 0 +0
2024-07-29 2024-07-25 25.102 0 +0
2024-07-26 2024-07-24 25.319 0 +0
2024-07-25 2024-07-23 25.264 0 +0
2024-07-24 2024-07-22 25.048 0 +0
2024-07-23 2024-07-19 24.560 0 +0
2024-07-22 2024-07-18 24.885 0 +0
2024-07-19 2024-07-17 24.722 0 +0
2024-07-18 2024-07-16 24.722 0 +0
2024-07-17 2024-07-15 25.210 0 +0
2024-07-16 2024-07-12 25.373 0 +0
2024-07-15 2024-07-11 24.939 0 +0
2024-07-12 2024-07-10 24.614 0 +0
2024-07-11 2024-07-09 24.560 0 +0
2024-07-10 2024-07-08 24.397 0 +0
2024-07-09 2024-07-05 24.722 0 +0
2024-07-08 2024-07-04 25.427 0 +0
2024-07-05 2024-07-03 25.210 0 +0
2024-07-04 2024-07-02 25.102 0 +0
2024-07-03 2024-06-28 27.381 0 +0
2024-07-02 2024-06-27 27.267 0 +0
2024-06-28 2024-06-26 27.381 0 +0
2024-06-27 2024-06-25 27.552 0 +0
2024-06-26 2024-06-24 27.324 0 +0
2024-06-25 2024-06-21 27.438 0 +0
2024-06-24 2024-06-20 27.837 0 +0
2024-06-21 2024-06-19 27.894 0 +0
2024-06-20 2024-06-18 27.609 0 +0
2024-06-19 2024-06-17 27.609 0 +0
2024-06-18 2024-06-14 27.780 0 +0
2024-06-17 2024-06-13 27.837 0 +0
2024-06-14 2024-06-12 27.666 0 +0
2024-06-13 2024-06-11 28.121 0 +0
2024-06-12 2024-06-07 28.406 0 +0
2024-06-11 2024-06-06 28.178 0 +0
2024-06-07 2024-06-05 28.121 0 +0
2024-06-06 2024-06-04 28.349 0 +0
2024-06-05 2024-06-03 28.292 0 +0
2024-06-04 2024-05-31 27.894 0 +0
2024-06-03 2024-05-30 27.951 0 +0
2024-05-31 2024-05-29 28.406 0 +0
2024-05-30 2024-05-28 28.918 0 +0
2024-05-29 2024-05-27 28.918 0 +0
2024-05-28 2024-05-24 28.520 0 +0
2024-05-27 2024-05-23 28.861 0 +0
2024-05-24 2024-05-22 29.146 0 +0
2024-05-23 2024-05-21 29.317 0 +0
2024-05-22 2024-05-20 29.488 0 +0
2024-05-21 2024-05-17 29.431 0 +0
2024-05-20 2024-05-16 29.374 0 +0
2024-05-17 2024-05-14 28.577 0 +0
2024-05-16 2024-05-13 28.634 0 +0
2024-05-14 2024-05-10 28.634 0 +0
2024-05-13 2024-05-09 27.438 0 +0
2024-05-10 2024-05-08 27.381 0 +0
2024-05-09 2024-05-07 27.609 0 +0
2024-05-08 2024-05-06 27.495 0 +0
2024-05-07 2024-05-03 27.609 0 +0
2024-05-06 2024-05-02 27.723 0 +0
2024-05-03 2024-04-30 27.495 0 +0
2024-05-02 2024-04-29 27.097 0 +0
2024-04-30 2024-04-26 26.983 0 +0
2024-04-29 2024-04-25 27.040 0 +0
2024-04-26 2024-04-24 26.641 0 +0
2024-04-25 2024-04-23 26.470 0 +0
2024-04-24 2024-04-22 26.186 0 +0
2024-04-23 2024-04-19 25.787 0 +0
2024-04-22 2024-04-18 26.015 0 +0
2024-04-19 2024-04-17 25.673 0 +0
2024-04-18 2024-04-16 25.617 0 +0
2024-04-17 2024-04-15 25.787 0 +0
2024-04-16 2024-04-12 25.901 0 +0
2024-04-15 2024-04-11 26.243 0 +0
2024-04-12 2024-04-10 26.470 0 +0
2024-04-11 2024-04-09 25.958 0 +0
2024-04-10 2024-04-08 25.673 0 +0
2024-04-09 2024-04-05 25.560 0 +0
2024-04-08 2024-04-03 25.560 0 +0
2024-04-05 2024-04-02 26.129 0 +0
2024-04-03 2024-03-28 23.852 0 +0
2024-04-02 2024-03-27 23.966 0 +0
2024-03-28 2024-03-26 24.080 0 +0
2024-03-27 2024-03-25 23.852 0 +0
2024-03-26 2024-03-22 23.909 0 +0
2024-03-25 2024-03-21 24.307 0 +0
2024-03-22 2024-03-20 23.738 0 +0
2024-03-21 2024-03-19 23.909 0 +0
2024-03-20 2024-03-18 24.137 0 +0
2024-03-19 2024-03-15 23.966 0 +0
2024-03-18 2024-03-14 24.364 0 +0
2024-03-15 2024-03-13 24.706 0 +0
2024-03-14 2024-03-12 24.649 0 +0
2024-03-13 2024-03-11 24.421 0 +0
2024-03-12 2024-03-08 24.023 0 +0
2024-03-11 2024-03-07 23.966 0 +0
2024-03-08 2024-03-06 23.795 0 +0
2024-03-07 2024-03-05 23.396 0 +0
2024-03-06 2024-03-04 23.966 0 +0
2024-03-05 2024-03-01 23.283 0 +0
2024-03-04 2024-02-29 23.510 0 +0
2024-03-01 2024-02-28 23.624 0 +0
2024-02-29 2024-02-27 23.453 0 +0
2024-02-28 2024-02-26 23.453 0 +0
2024-02-27 2024-02-23 23.283 0 +0
2024-02-26 2024-02-22 23.112 0 +0
2024-02-23 2024-02-21 22.634 0 +0
2024-02-22 2024-02-20 22.087 0 +0
2024-02-21 2024-02-19 21.951 0 +0
2024-02-20 2024-02-16 22.360 0 +0
2024-02-19 2024-02-15 22.042 0 +0
2024-02-16 2024-02-14 21.746 0 +0
2024-02-15 2024-02-09 21.267 0 +0
2024-02-14 2024-02-07 21.336 0 +0
2024-02-08 2024-02-06 21.359 0 +0
2024-02-07 2024-02-05 20.880 0 +0
2024-02-06 2024-02-02 21.154 0 +0
2024-02-05 2024-02-01 21.131 0 +0
2024-02-02 2024-01-31 21.313 0 +0
2024-02-01 2024-01-30 21.700 0 +0
2024-01-31 2024-01-29 21.951 0 +0
2024-01-30 2024-01-26 21.882 0 +0
2024-01-29 2024-01-25 21.882 0 +0
2024-01-26 2024-01-24 21.655 0 +0
2024-01-25 2024-01-23 21.017 0 +0
2024-01-24 2024-01-22 20.539 0 +0
2024-01-23 2024-01-19 21.131 0 +0
2024-01-22 2024-01-18 21.245 0 +0
2024-01-19 2024-01-17 20.903 0 +0
2024-01-18 2024-01-16 21.404 0 +0
2024-01-17 2024-01-15 21.677 0 +0
2024-01-16 2024-01-12 21.882 0 +0
2024-01-15 2024-01-11 22.588 0 +0
2024-01-12 2024-01-10 22.429 0 +0
2024-01-11 2024-01-09 22.884 0 +0
2024-01-10 2024-01-08 22.941 0 +0
2024-01-09 2024-01-05 23.169 0 +0
2024-01-08 2024-01-04 23.226 0 +0
2024-01-05 2024-01-03 23.510 0 +0
2024-01-04 2024-01-02 23.681 0 +0
2024-01-03 2023-12-29 24.137 0 +0
2024-01-02 2023-12-28 24.023 0 +0
2023-12-29 2023-12-27 23.624 0 +0
2023-12-28 2023-12-22 23.396 0 +0
2023-12-27 2023-12-21 23.226 0 +0
2023-12-22 2023-12-20 23.112 0 +0
2023-12-21 2023-12-19 23.055 0 +0
2023-12-20 2023-12-18 23.510 0 +0
2023-12-19 2023-12-15 23.852 0 +0
2023-12-18 2023-12-14 23.283 0 +0
2023-12-15 2023-12-13 22.998 0 +0
2023-12-14 2023-12-12 23.283 0 +0
2023-12-13 2023-12-11 23.112 0 +0
2023-12-12 2023-12-08 23.283 0 +0
2023-12-11 2023-12-07 23.396 0 +0
2023-12-08 2023-12-06 23.453 0 +0
2023-12-07 2023-12-05 23.226 0 +0
2023-12-06 2023-12-04 23.738 0 +0
2023-12-05 2023-12-01 23.624 0 +0
2023-12-04 2023-11-30 23.795 0 +0
2023-12-01 2023-11-29 23.966 0 +0
2023-11-30 2023-11-28 24.307 0 +0
2023-11-29 2023-11-27 24.307 0 +0
2023-11-28 2023-11-24 24.535 0 +0
2023-11-27 2023-11-23 24.820 0 +0
2023-11-24 2023-11-22 24.649 0 +0
2023-11-23 2023-11-21 24.478 0 +0
2023-11-22 2023-11-20 24.592 0 +0
2023-11-21 2023-11-17 24.250 0 +0
2023-11-20 2023-11-16 24.706 0 +0
2023-11-17 2023-11-15 24.592 0 +0
2023-11-16 2023-11-14 23.909 0 +0
2023-11-15 2023-11-13 23.738 0 +0
2023-11-14 2023-11-10 23.396 0 +0
2023-11-13 2023-11-09 23.852 0 +0
2023-11-10 2023-11-08 23.738 0 +0
2023-11-09 2023-11-07 24.023 0 +0
2023-11-08 2023-11-06 24.706 0 +0
2023-11-07 2023-11-03 24.364 0 +0
2023-11-06 2023-11-02 23.909 0 +0
2023-11-03 2023-11-01 23.738 0 +0
2023-11-02 2023-10-31 23.567 0 +0
2023-11-01 2023-10-30 23.453 0 +0
2023-10-31 2023-10-27 23.795 0 +0
2023-10-30 2023-10-26 23.396 0 +0
2023-10-27 2023-10-25 23.453 0 +0
2023-10-26 2023-10-24 23.453 0 +0
2023-10-25 2023-10-20 23.681 0 +0
2023-10-24 2023-10-19 23.681 0 +0
2023-10-20 2023-10-18 24.193 0 +0
2023-10-19 2023-10-17 24.193 0 +0
2023-10-18 2023-10-16 24.193 0 +0
2023-10-17 2023-10-13 24.421 0 +0
2023-10-16 2023-10-12 24.877 0 +0
2023-10-13 2023-10-11 24.592 0 +0
2023-10-12 2023-10-10 24.592 0 +0
2023-10-11 2023-10-09 24.364 0 +0
2023-10-10 2023-10-06 24.478 0 +0
2023-10-09 2023-10-05 23.909 0 +0
2023-10-06 2023-10-04 23.852 0 +0
2023-10-05 2023-10-03 24.023 0 +0
2023-10-04 2023-09-29 24.421 0 +0
2023-10-03 2023-09-28 24.080 0 +0
2023-09-29 2023-09-27 24.137 0 +0
2023-09-28 2023-09-26 23.909 0 +0
2023-09-27 2023-09-25 24.250 0 +0
2023-09-26 2023-09-22 24.478 0 +0
2023-09-25 2023-09-21 24.023 0 +0
2023-09-22 2023-09-20 24.307 0 +0
2023-09-21 2023-09-19 24.877 0 +0
2023-09-20 2023-09-18 24.820 0 +0
2023-09-19 2023-09-15 24.990 0 +0
2023-09-18 2023-09-14 24.933 0 +0
2023-09-15 2023-09-13 25.890 0 +0
2023-09-14 2023-09-12 25.831 0 +0
2023-09-13 2023-09-11 25.831 0 +0
2023-09-12 2023-09-07 26.065 0 +0
2023-09-11 2023-09-06 25.948 0 -21,437
2023-09-05 2023-08-31 25.423 21,437 -3,430 0.00% 544,995
2023-08-23 2023-08-21 24.374 24,867 -8,575 0.00% 606,097
2023-08-01 2023-07-28 27.756 33,442 -857 0.00% 928,200
2023-07-18 2023-07-13 26.706 34,299 -17,150 0.00% 915,987
2023-07-14 2023-07-12 26.298 51,449 -2,144 0.00% 1,352,994
2023-07-03 2023-06-29 28.973 53,593 +2,036 0.00% 1,552,749
2023-06-16 2023-06-14 29.215 51,557 -825 0.00% 1,506,261
2022-09-15 2022-09-13 33.231 52,382 +884 0.00% 1,740,702
2022-07-04 2022-06-29 38.960 51,498 +1,135 0.00% 2,006,355
2022-02-28 2022-02-24 36.501 50,363 +3,965 0.00% 1,838,312
2022-02-22 2022-02-18 39.527 46,398 -3,965 0.00% 1,833,985
2022-02-09 2022-02-07 40.221 50,363 -397 0.00% 2,025,636
2021-11-25 2021-11-23 31.143 50,760 -793 0.00% 1,580,802
2021-11-22 2021-11-18 30.701 51,553 +793 0.00% 1,582,749
2021-09-14 2021-09-10 31.144 50,760 +926 0.00% 1,580,845
2021-08-30 2021-08-26 30.887 49,834 +390 0.00% 1,539,206
2021-08-23 2021-08-19 32.043 49,444 -42,826 0.00% 1,584,309
2021-08-06 2021-08-04 32.492 92,270 -7,787 0.00% 2,998,036
2021-06-15 2021-06-10 36.024 100,057 -3,893 0.00% 3,604,427
2021-05-20 2021-05-17 38.416 103,950 +2,825 0.00% 3,993,380
2021-03-24 2021-03-22 37.690 101,125 +7,575 0.00% 3,811,429
2020-11-23 2020-11-19 32.476 93,550 +2,272 0.00% 3,038,100
2020-10-07 2020-10-05 27.195 91,278 -1,136 0.00% 2,482,313
2020-09-30 2020-09-28 27.195 92,414 -1,136 0.00% 2,513,206
2020-09-23 2020-09-21 28.119 93,550 -2,272 0.00% 2,630,550
2020-09-15 2020-09-11 30.241 95,822 +1,912 0.00% 2,897,736
2020-09-09 2020-09-07 29.837 93,910 +2,227 0.00% 2,801,966
2020-07-02 2020-06-29 34.176 91,683 +3,689 0.00% 3,133,314
2020-05-18 2020-05-14 33.404 87,994 +3,563 0.00% 2,939,315
2020-05-07 2020-05-05 33.333 84,431 -713 0.00% 2,814,373
2020-04-23 2020-04-21 33.053 85,144 -2,137 0.00% 2,814,240
2020-04-21 2020-04-17 33.965 87,281 -2,138 0.00% 2,964,499
2020-04-17 2020-04-15 33.895 89,419 +2,850 0.00% 3,030,841
2020-04-15 2020-04-09 33.895 86,569 +2,138 0.00% 2,934,241
2020-04-09 2020-04-07 33.404 84,431 +2,137 0.00% 2,820,298
2020-03-24 2020-03-20 30.316 82,294 +2,850 0.00% 2,494,814
2020-03-05 2020-03-03 37.333 79,444 -3,562 0.00% 2,965,916
2020-02-25 2020-02-21 38.456 83,006 -17,813 0.00% 3,192,098
2020-02-18 2020-02-14 39.158 100,819 -712 0.00% 3,947,869
2020-02-14 2020-02-12 38.807 101,531 -7,125 0.00% 3,940,125
2020-01-31 2020-01-29 37.263 108,656 -1,781 0.00% 4,048,875
2020-01-21 2020-01-17 40.562 110,437 -1,781 0.00% 4,479,491
2020-01-15 2020-01-13 39.439 112,218 -3,563 0.00% 4,425,731
2020-01-13 2020-01-09 38.667 115,781 +1,781 0.00% 4,476,876
2020-01-09 2020-01-07 37.895 114,000 +1,782 0.00% 4,320,010
2020-01-06 2020-01-02 37.965 112,218 +3,562 0.00% 4,260,357
2019-12-17 2019-12-13 38.737 108,656 -712 0.00% 4,209,000
2019-12-16 2019-12-12 37.684 109,368 -1,425 0.00% 4,121,457
2019-11-21 2019-11-19 38.035 110,793 +356 0.00% 4,214,032
2019-11-08 2019-11-06 39.439 110,437 +356 0.00% 4,355,491
2019-10-21 2019-10-17 37.825 110,081 +1,425 0.00% 4,163,776
2019-09-17 2019-09-13 41.138 108,656 +5,572 0.00% 4,469,852
2019-09-06 2019-09-04 38.777 103,084 -3,494 0.00% 3,997,257
2019-08-29 2019-08-27 37.847 106,578 +3,494 0.00% 4,033,618
2019-08-20 2019-08-16 37.990 103,084 -6,989 0.00% 3,916,132
2019-08-16 2019-08-14 36.845 110,073 -2,096 0.00% 4,055,642
2019-08-12 2019-08-08 39.421 112,169 -3,495 0.00% 4,421,768
2019-07-30 2019-07-26 44.429 115,664 -13,977 0.00% 5,138,796
2019-07-22 2019-07-18 44.786 129,641 -699 0.00% 5,806,150
2019-07-12 2019-07-10 43.928 130,340 -2,096 0.00% 5,725,556
2019-07-11 2019-07-09 43.856 132,436 -1,398 0.00% 5,808,153
2019-07-10 2019-07-08 43.928 133,834 -1,049 0.00% 5,879,039
2019-07-04 2019-07-02 44.357 134,883 -2,446 0.00% 5,983,020
2019-06-26 2019-06-24 43.642 137,329 +2,097 0.00% 5,993,267
2019-06-24 2019-06-20 44.643 135,232 +1,398 0.00% 6,037,201
2019-06-14 2019-06-12 43.570 133,834 +2,096 0.00% 5,831,165
2019-06-13 2019-06-11 44.357 131,738 +2,097 0.00% 5,843,517
2019-06-12 2019-06-10 43.856 129,641 -10,833 0.00% 5,685,575
2019-06-05 2019-06-03 42.783 140,474 -7,687 0.00% 6,009,920
2019-06-04 2019-05-31 43.069 148,161 +6,639 0.00% 6,381,194
2019-05-27 2019-05-23 43.212 141,522 +699 0.00% 6,115,507
2019-05-22 2019-05-20 44.071 140,823 +2,796 0.00% 6,206,201
2019-05-20 2019-05-16 48.012 138,027 +3,926 0.00% 6,626,974
2019-05-15 2019-05-10 48.528 134,101 +1,358 0.00% 6,507,603
2019-05-10 2019-05-08 50.369 132,743 +679 0.00% 6,686,076
2019-05-09 2019-05-07 50.958 132,064 -1,019 0.00% 6,729,676
2019-05-08 2019-05-06 51.179 133,083 +3,395 0.00% 6,811,002
2019-05-07 2019-05-03 52.799 129,688 +340 0.00% 6,847,350
2019-05-06 2019-05-02 51.989 129,348 +678 0.00% 6,724,624
2019-04-25 2019-04-23 51.915 128,670 +340 0.00% 6,679,901
2019-04-18 2019-04-16 51.768 128,330 +1,358 0.00% 6,643,350
2019-04-16 2019-04-12 52.062 126,972 +3,395 0.00% 6,610,449
2019-04-15 2019-04-11 51.694 123,577 +679 0.00% 6,388,198
2019-04-12 2019-04-10 52.136 122,898 -1,358 0.00% 6,407,398
2019-04-11 2019-04-09 52.283 124,256 +339 0.00% 6,496,498
2019-04-10 2019-04-08 52.283 123,917 -1,358 0.00% 6,478,774
2019-04-09 2019-04-04 51.547 125,275 +1,358 0.00% 6,457,524
2019-04-03 2019-04-01 50.958 123,917 -1,018 0.00% 6,314,524
2019-04-02 2019-03-29 47.865 124,935 +679 0.00% 5,979,999
2019-03-26 2019-03-22 48.601 124,256 -2,037 0.00% 6,038,998
2019-03-25 2019-03-21 49.043 126,293 +679 0.00% 6,193,799
2019-03-14 2019-03-12 47.939 125,614 +679 0.00% 6,021,749
2019-03-12 2019-03-08 47.497 124,935 -679 0.00% 5,933,999
2019-03-08 2019-03-06 48.749 125,614 +2,037 0.00% 6,123,499
2019-02-20 2019-02-18 47.202 123,577 -2,377 0.00% 5,833,098
2019-02-19 2019-02-15 45.214 125,954 -13,579 0.00% 5,694,872
2019-02-15 2019-02-13 45.582 139,533 +8,148 0.00% 6,360,206
2019-02-14 2019-02-12 43.888 131,385 +2,715 0.00% 5,766,279
2019-02-13 2019-02-11 44.036 128,670 +2,377 0.00% 5,666,072
2019-02-08 2019-01-31 44.330 126,293 -10,185 0.00% 5,598,599
2019-01-31 2019-01-29 44.183 136,478 +10,185 0.00% 6,030,003
2019-01-30 2019-01-28 44.625 126,293 -679 0.00% 5,635,799
2019-01-29 2019-01-25 44.919 126,972 -340 0.00% 5,703,499
2019-01-24 2019-01-22 44.257 127,312 -1,018 0.00% 5,634,397
2019-01-11 2019-01-09 43.005 128,330 -1,358 0.00% 5,518,800
2019-01-09 2019-01-07 41.458 129,688 +679 0.00% 5,376,650
2019-01-04 2019-01-02 41.900 129,009 +679 0.00% 5,405,500
2018-12-06 2018-12-04 46.171 128,330 +1,018 0.00% 5,925,150
2018-11-28 2018-11-26 44.919 127,312 -5,431 0.00% 5,718,772
2018-11-21 2018-11-19 44.625 132,743 +2,037 0.00% 5,923,629
2018-11-15 2018-11-13 43.078 130,706 -4,414 0.00% 5,630,604
2018-11-12 2018-11-08 43.667 135,120 +5,432 0.00% 5,900,352
2018-10-29 2018-10-25 47.423 129,688 +679 0.00% 6,150,200
2018-10-24 2018-10-22 49.779 129,009 -679 0.00% 6,422,000
2018-10-22 2018-10-18 48.822 129,688 +679 0.00% 6,331,650
2018-10-18 2018-10-15 49.779 129,009 +1,358 0.00% 6,422,000
2018-10-10 2018-10-08 52.210 127,651 +1,358 0.00% 6,664,600
2018-09-26 2018-09-21 54.787 126,293 -2,037 0.00% 6,919,199
2018-09-20 2018-09-18 52.725 128,330 +679 0.00% 6,766,200
2018-09-18 2018-09-14 54.644 127,651 -340 0.00% 6,975,410
2018-09-17 2018-09-13 53.747 127,991 +4,250 0.00% 6,879,177
2018-09-14 2018-09-12 53.000 123,741 +1,003 0.00% 6,558,251
2018-09-10 2018-09-06 54.719 122,738 +335 0.00% 6,716,118
2018-09-07 2018-09-05 55.467 122,403 +1,337 0.00% 6,789,287
2018-08-29 2018-08-27 58.606 121,066 -1,003 0.00% 7,095,229
2018-08-21 2018-08-17 56.139 122,069 +1,003 0.00% 6,852,886
2018-08-20 2018-08-16 56.438 121,066 +1,338 0.00% 6,832,778
2018-08-15 2018-08-13 58.008 119,728 +1,338 0.00% 6,945,214
2018-08-09 2018-08-07 58.382 118,390 -1,338 0.00% 6,911,849
2018-08-06 2018-08-02 55.317 119,728 +669 0.00% 6,623,013
2018-08-02 2018-07-31 56.812 119,059 +669 0.00% 6,764,006
2018-07-27 2018-07-25 56.438 118,390 +1,003 0.00% 6,681,749
2018-07-26 2018-07-24 56.214 117,387 +1,004 0.00% 6,598,816
2018-06-29 2018-06-27 57.964 116,383 +2,312 0.00% 6,746,013
2018-06-06 2018-06-04 60.099 114,071 -1,311 0.00% 6,855,600
2018-06-04 2018-05-31 60.176 115,382 +1,311 0.00% 6,943,191
2018-05-02 2018-04-27 59.566 114,071 -656 0.00% 6,794,700
2018-04-25 2018-04-23 59.794 114,727 -1,966 0.00% 6,860,025
2018-04-19 2018-04-17 58.193 116,693 -2,295 0.00% 6,790,681
2018-04-10 2018-04-06 55.981 118,988 -6,228 0.00% 6,661,058
2018-04-04 2018-03-29 58.269 125,216 -1,967 0.00% 7,296,208
2018-03-27 2018-03-23 59.489 127,183 -655 0.00% 7,566,023
2018-03-23 2018-03-21 61.091 127,838 +655 0.00% 7,809,739
2018-03-19 2018-03-15 61.091 127,183 -983 0.00% 7,769,724
2018-03-13 2018-03-09 59.489 128,166 +983 0.00% 7,624,501
2018-03-09 2018-03-07 59.260 127,183 -327 0.00% 7,536,923
2018-03-07 2018-03-05 58.955 127,510 -656 0.00% 7,517,402
2018-02-28 2018-02-26 60.710 128,166 +4,589 0.00% 7,780,901
2018-02-21 2018-02-15 60.099 123,577 +1,967 0.00% 7,426,905
2018-02-20 2018-02-13 57.049 121,610 +983 0.00% 6,937,690
2018-02-12 2018-02-08 58.116 120,627 +1,967 0.00% 7,010,412
2018-02-08 2018-02-06 57.430 118,660 -1,639 0.00% 6,814,647
2018-02-07 2018-02-05 59.413 120,299 +1,967 0.00% 7,147,324
2018-02-05 2018-02-01 60.710 118,332 -656 0.00% 7,183,884
2018-01-30 2018-01-26 63.684 118,988 -328 0.00% 7,577,635
2018-01-22 2018-01-18 62.921 119,316 -983 0.00% 7,507,523
2018-01-16 2018-01-12 62.082 120,299 +328 0.00% 7,468,449
2018-01-15 2018-01-11 62.235 119,971 +655 0.00% 7,466,386
2018-01-12 2018-01-10 60.710 119,316 +328 0.00% 7,243,622
2018-01-11 2018-01-09 60.710 118,988 +1,967 0.00% 7,223,709
2018-01-04 2018-01-02 60.862 117,021 +328 0.00% 7,122,143
2017-12-11 2017-12-07 58.955 116,693 -5,573 0.00% 6,879,681
2017-12-06 2017-12-04 60.176 122,266 +3,934 0.00% 7,357,440
2017-12-04 2017-11-30 60.252 118,332 -656 0.00% 7,129,734
2017-12-01 2017-11-29 59.337 118,988 -6,556 0.00% 7,060,359
2017-11-28 2017-11-24 56.972 125,544 +2,950 0.00% 7,152,545
2017-11-27 2017-11-23 56.972 122,594 -7,211 0.00% 6,984,476
2017-11-24 2017-11-22 57.354 129,805 -1,311 0.00% 7,444,804
2017-11-21 2017-11-17 56.667 131,116 +1,311 0.00% 7,429,995
2017-11-13 2017-11-09 56.820 129,805 +656 0.00% 7,375,504
2017-11-08 2017-11-06 55.752 129,149 +655 0.00% 7,200,331
2017-11-07 2017-11-03 56.133 128,494 +656 0.00% 7,212,813
2017-11-03 2017-11-01 56.896 127,838 +6,556 0.00% 7,273,489
2017-11-01 2017-10-30 58.498 121,282 -3,606 0.00% 7,094,728
2017-10-31 2017-10-27 58.498 124,888 -1,967 0.00% 7,305,671
2017-10-25 2017-10-23 58.422 126,855 +656 0.00% 7,411,061
2017-10-16 2017-10-12 58.727 126,199 -656 0.00% 7,411,236
2017-10-04 2017-09-29 57.888 126,855 -655 0.00% 7,343,336
2017-09-26 2017-09-22 58.650 127,510 +655 0.00% 7,478,502
2017-09-25 2017-09-21 59.260 126,855 -1,311 0.00% 7,517,486
2017-09-22 2017-09-20 59.184 128,166 +656 0.00% 7,585,401
2017-09-21 2017-09-19 58.040 127,510 -656 0.00% 7,400,702
2017-09-20 2017-09-18 58.574 128,166 -1,311 0.00% 7,507,201
2017-09-19 2017-09-15 60.329 129,477 +1,311 0.00% 7,811,256
2017-09-18 2017-09-14 60.407 128,166 +174 0.00% 7,742,103
2017-09-15 2017-09-13 60.329 127,992 -1,289 0.00% 7,721,667
2017-09-14 2017-09-12 60.329 129,281 -645 0.00% 7,799,432
2017-09-12 2017-09-08 59.554 129,926 +3,224 0.00% 7,737,594
2017-09-11 2017-09-07 59.399 126,702 +645 0.00% 7,525,942
2017-09-08 2017-09-06 59.864 126,057 +644 0.00% 7,546,280
2017-09-07 2017-09-05 59.942 125,413 +1,290 0.00% 7,517,453
2017-09-04 2017-08-31 61.803 124,123 -6,448 0.00% 7,671,128
2017-09-01 2017-08-30 62.423 130,571 +645 0.00% 8,150,632
2017-08-31 2017-08-29 61.415 129,926 -645 0.00% 7,979,394
2017-08-30 2017-08-28 61.570 130,571 -1,612 0.00% 8,039,256
2017-08-29 2017-08-25 61.570 132,183 -322 0.00% 8,138,507
2017-08-28 2017-08-24 59.631 132,505 +1,934 0.00% 7,901,458
2017-08-25 2017-08-22 59.942 130,571 -322 0.00% 7,826,631
2017-08-24 2017-08-21 58.778 130,893 +7,092 0.00% 7,693,683
2017-08-18 2017-08-16 59.166 123,801 -644 0.00% 7,324,827
2017-08-17 2017-08-15 58.856 124,445 +644 0.00% 7,324,330
2017-08-15 2017-08-11 58.623 123,801 -967 0.00% 7,257,626
2017-08-03 2017-08-01 61.725 124,768 -322 0.00% 7,701,316
2017-08-01 2017-07-28 58.701 125,090 -323 0.00% 7,342,892
2017-07-18 2017-07-14 57.383 125,413 +323 0.00% 7,196,526
2017-07-12 2017-07-10 57.693 125,090 +645 0.00% 7,216,792
2017-07-11 2017-07-07 56.995 124,445 +322 0.00% 7,092,730
2017-07-07 2017-07-05 57.770 124,123 +322 0.00% 7,170,628
2017-07-05 2017-07-03 58.778 123,801 -322 0.00% 7,276,826
2017-07-03 2017-06-29 61.314 124,123 +322 0.00% 7,610,530
2017-06-30 2017-06-28 59.423 123,801 +1,990 0.00% 7,356,624
2017-06-19 2017-06-15 54.537 121,811 -1,904 0.00% 6,643,174
2017-03-24 2017-03-22 50.123 123,715 +1,904 0.00% 6,201,011
2017-03-15 2017-03-13 49.808 121,811 -2,538 0.00% 6,067,177
2017-03-01 2017-02-27 48.862 124,349 -3,807 0.00% 6,075,990
2017-01-04 2016-12-30 43.740 128,156 +4,441 0.00% 5,605,508
2016-11-21 2016-11-17 44.055 123,715 +952 0.00% 5,450,260
2016-11-17 2016-11-15 44.607 122,763 -1,269 0.00% 5,476,045
2016-11-10 2016-11-08 42.479 124,032 +2,221 0.00% 5,268,725
2016-11-01 2016-10-28 43.346 121,811 -12,689 0.00% 5,279,980
2016-10-31 2016-10-27 43.661 134,500 +1,269 0.00% 5,872,393
2016-10-28 2016-10-26 43.267 133,231 -635 0.00% 5,764,487
2016-10-27 2016-10-25 43.976 133,866 -634 0.00% 5,886,912
2016-10-26 2016-10-24 44.370 134,500 -1,269 0.00% 5,967,793
2016-10-25 2016-10-20 42.479 135,769 -1,269 0.00% 5,767,299
2016-10-07 2016-10-05 41.454 137,038 +635 0.00% 5,680,804
2016-10-06 2016-10-04 41.375 136,403 +1,903 0.00% 5,643,731
2016-10-03 2016-09-29 41.612 134,500 +1,269 0.00% 5,596,793
2016-09-21 2016-09-19 43.582 133,231 -3,172 0.00% 5,806,487
2016-09-19 2016-09-14 47.362 136,403 +5,892 0.00% 6,460,324
2016-09-12 2016-09-08 47.444 130,511 -1,214 0.00% 6,192,017
2016-09-09 2016-09-07 46.703 131,725 -1,214 0.00% 6,151,964
2016-09-08 2016-09-06 46.703 132,939 -1,821 0.00% 6,208,661
2016-09-05 2016-09-01 45.468 134,760 -1,821 0.00% 6,127,208
2016-09-02 2016-08-31 44.726 136,581 -4,249 0.00% 6,108,754
2016-07-25 2016-07-21 41.349 140,830 -304 0.00% 5,823,196
2016-07-15 2016-07-13 39.619 141,134 -7,891 0.00% 5,591,640
2016-06-14 2016-06-10 39.043 149,025 -607 0.00% 5,818,352
2016-06-08 2016-06-06 40.996 149,632 +4,122 0.00% 6,134,273
2016-05-26 2016-05-24 39.048 145,510 +22,726 0.00% 5,681,814
2016-05-17 2016-05-13 36.676 122,784 -590 0.00% 4,503,218
2016-05-09 2016-05-05 37.862 123,374 -295 0.00% 4,671,157
2016-04-26 2016-04-22 41.165 123,669 +885 0.00% 5,090,851
2016-04-20 2016-04-18 40.657 122,784 -590 0.00% 4,992,020
2016-04-14 2016-04-12 39.048 123,374 +590 0.00% 4,817,457
2016-03-30 2016-03-24 37.608 122,784 -590 0.00% 4,617,618
2016-03-08 2016-03-04 35.998 123,374 +590 0.00% 4,441,257
2016-02-23 2016-02-19 33.169 122,784 +1,771 0.00% 4,072,656
2016-02-22 2016-02-18 33.068 121,013 +5,903 0.00% 4,001,613
2016-01-25 2016-01-21 32.898 115,110 -7,083 0.00% 3,786,915
2016-01-22 2016-01-20 33.711 122,193 -1,181 0.00% 4,119,293
2015-11-26 2015-11-24 41.673 123,374 +1,181 0.00% 5,141,408
2015-10-09 2015-10-07 41.843 122,193 -295 0.00% 5,112,891
2015-10-06 2015-10-02 39.556 122,488 +885 0.00% 4,845,111
2015-09-25 2015-09-23 39.895 121,603 +295 0.00% 4,851,304
2015-09-17 2015-09-15 42.252 121,308 +2,634 0.00% 5,125,501
2015-09-11 2015-09-09 43.897 118,674 +1,155 0.00% 5,209,435
2015-08-27 2015-08-25 45.369 117,519 +1,155 0.00% 5,331,709
2015-08-26 2015-08-24 44.243 116,364 +578 0.00% 5,148,333
2015-07-21 2015-07-17 55.412 115,786 -289 0.00% 6,415,981
2015-07-20 2015-07-16 54.200 116,075 -289 0.00% 6,291,296
2015-07-10 2015-07-08 48.572 116,364 +1,155 0.00% 5,652,084
2015-07-08 2015-07-06 52.728 115,209 +2,888 0.00% 6,074,783
2015-06-18 2015-06-16 56.325 112,321 +1,993 0.00% 6,326,529
2015-06-15 2015-06-11 55.973 110,328 -567 0.00% 6,175,372
2015-06-05 2015-06-03 57.119 110,895 +567 0.00% 6,334,183
2015-04-22 2015-04-20 51.389 110,328 -2,836 0.00% 5,669,672
2015-03-31 2015-03-27 49.714 113,164 -1,135 0.00% 5,625,888
2015-01-29 2015-01-27 47.335 114,299 -9,643 0.00% 5,410,288
2015-01-22 2015-01-20 46.100 123,942 +1,135 0.00% 5,713,784
2015-01-21 2015-01-19 46.012 122,807 +4,538 0.00% 5,650,635
2015-01-20 2015-01-16 46.629 118,269 +1,701 0.00% 5,514,806
2015-01-19 2015-01-15 46.894 116,568 +3,404 0.00% 5,466,315
2015-01-15 2015-01-13 46.100 113,164 -2,836 0.00% 5,216,914
2015-01-12 2015-01-08 45.219 116,000 +2,836 0.00% 5,245,405
2015-01-08 2015-01-06 44.778 113,164 +2,269 0.00% 5,067,289
2015-01-05 2014-12-31 45.748 110,895 +4,538 0.00% 5,073,212
2014-12-08 2014-12-04 48.304 106,357 -1,135 0.00% 5,137,482
2014-11-21 2014-11-19 47.335 107,492 +1,135 0.00% 5,088,082
2014-11-19 2014-11-17 48.480 106,357 -4,538 0.00% 5,156,232
2014-11-18 2014-11-14 48.392 110,895 +4,538 0.00% 5,366,461
2014-11-13 2014-11-11 46.453 106,357 -1,135 0.00% 4,940,608
2014-11-05 2014-11-03 45.219 107,492 +1,135 0.00% 4,860,682
2014-11-04 2014-10-31 45.483 106,357 -1,135 0.00% 4,837,483
2014-09-16 2014-09-12 45.219 107,492 +1,135 0.00% 4,860,682
2014-09-11 2014-09-08 47.610 106,357 +2,191 0.00% 5,063,694
2014-08-25 2014-08-21 46.890 104,166 -5,555 0.00% 4,884,380
2014-08-13 2014-08-11 44.280 109,721 -1,112 0.00% 4,858,482
2014-07-31 2014-07-29 43.650 110,833 +1,112 0.00% 4,837,896
2014-07-30 2014-07-28 43.650 109,721 -1,112 0.00% 4,789,357
2014-07-29 2014-07-25 43.380 110,833 +1,112 0.00% 4,807,971
2014-07-28 2014-07-24 43.110 109,721 -1,112 0.00% 4,730,108
2014-07-16 2014-07-14 42.390 110,833 +1,112 0.00% 4,698,246
2014-07-15 2014-07-11 42.210 109,721 -3,334 0.00% 4,631,358
2014-07-11 2014-07-09 41.670 113,055 +1,111 0.00% 4,711,037
2014-07-10 2014-07-08 42.300 111,944 -1,111 0.00% 4,735,266
2014-07-08 2014-07-04 42.030 113,055 +1,111 0.00% 4,751,737
2014-07-04 2014-07-02 41.760 111,944 -1,111 0.00% 4,674,816
2014-06-18 2014-06-16 41.490 113,055 +1,111 0.00% 4,690,687
2014-06-13 2014-06-11 43.615 111,944 +1,131 0.00% 4,882,458
2014-06-11 2014-06-09 42.789 110,813 +1,089 0.00% 4,741,554
2014-05-30 2014-05-28 42.605 109,724 -1,089 0.00% 4,674,807
2014-05-28 2014-05-26 41.779 110,813 +1,089 0.00% 4,629,629
2014-05-26 2014-05-22 41.595 109,724 -1,089 0.00% 4,563,982
2014-02-13 2014-02-11 43.248 110,813 +11,163 0.00% 4,792,429
2014-02-07 2014-02-05 42.513 99,650 +1,089 0.00% 4,236,453
2014-01-27 2014-01-23 44.625 98,561 +5,990 0.00% 4,398,306
2014-01-16 2014-01-14 44.533 92,571 +1,361 0.00% 4,122,501
2013-12-09 2013-12-05 47.196 91,210 +1,089 0.00% 4,304,767
2013-11-26 2013-11-22 48.114 90,121 -1,089 0.00% 4,336,121
2013-09-26 2013-09-24 46.094 91,210 -2,178 0.00% 4,204,267
2013-09-12 2013-09-10 47.566 93,388 +1,988 0.00% 4,442,104
2013-08-08 2013-08-06 46.722 91,400 +2,132 0.00% 4,270,367
2013-07-10 2013-07-08 43.907 89,268 +533 0.00% 3,919,506
2013-06-13 2013-06-10 46.909 88,735 +1,066 0.00% 4,162,503
2013-05-30 2013-05-28 53.233 87,669 +2,225 0.00% 4,666,890
2013-05-23 2013-05-21 52.944 85,444 +22,855 0.00% 4,523,771
2013-05-21 2013-05-16 52.944 62,589 -2,078 0.00% 3,313,730
2013-05-03 2013-04-30 51.404 64,667 +41,553 0.00% 3,324,148
2013-04-11 2013-04-09 49.094 23,114 +519 0.00% 1,134,754
2013-03-12 2013-03-08 50.827 22,595 +520 0.00% 1,148,425
2013-03-05 2013-03-01 50.634 22,075 -3,636 0.00% 1,117,745
2013-02-22 2013-02-20 50.923 25,711 +1,039 0.00% 1,309,275
2012-11-27 2012-11-23 46.398 24,672 -2,597 0.00% 1,144,742
2012-11-15 2012-11-13 45.340 27,269 -260 0.00% 1,236,364
2012-11-13 2012-11-09 45.532 27,529 +2,597 0.00% 1,253,453
2012-11-06 2012-11-02 46.591 24,932 +2,078 0.00% 1,161,606
2012-10-22 2012-10-18 46.110 22,854 +1,558 0.00% 1,053,790
2012-09-12 2012-09-10 46.110 21,296 -519 0.00% 981,951
2012-09-11 2012-09-07 45.628 21,815 +1,298 0.00% 995,382
2012-09-10 2012-09-06 45.051 20,517 +260 0.00% 924,307
2012-09-06 2012-09-04 48.342 20,257 +451 0.00% 979,271
2012-07-09 2012-07-05 46.472 19,806 -1,015 0.00% 920,418
2012-07-05 2012-07-03 46.275 20,821 +508 0.00% 963,487
2012-05-31 2012-05-29 45.834 20,313 +502 0.00% 931,018
2012-05-16 2012-05-14 46.136 19,811 +248 0.00% 914,010
2012-05-10 2012-05-08 48.963 19,563 -495 0.00% 957,868
2012-05-03 2012-04-30 48.559 20,058 +990 0.00% 974,005
2012-05-02 2012-04-27 48.357 19,068 -990 0.00% 922,081
2012-04-26 2012-04-24 46.641 20,058 +247 0.00% 935,530
2012-04-20 2012-04-18 46.540 19,811 +991 0.00% 922,010
2012-04-19 2012-04-17 46.641 18,820 -991 0.00% 877,789
2012-04-17 2012-04-13 45.632 19,811 +248 0.00% 904,010
2012-03-05 2012-03-01 44.016 19,563 +990 0.00% 861,093
2011-10-24 2011-10-20 35.698 18,573 +1,981 0.00% 663,014
2011-09-08 2011-09-06 43.072 16,592 +492 0.00% 714,657
2011-08-23 2011-08-19 40.617 16,100 -240 0.00% 653,935
2011-08-22 2011-08-18 42.032 16,340 +240 0.00% 686,803
2011-08-09 2011-08-05 45.361 16,100 +4,806 0.00% 730,316
2011-07-20 2011-07-18 46.922 11,294 +2,884 0.00% 529,935
2011-05-27 2011-05-25 49.107 8,410 +961 0.00% 412,987
2011-05-18 2011-05-16 51.982 7,449 +173 0.00% 387,217
2011-04-15 2011-04-13 52.409 7,276 +235 0.00% 381,325
2011-04-13 2011-04-11 53.900 7,041 +235 0.00% 379,509
2011-04-04 2011-03-31 54.006 6,806 -235 0.00% 367,567
2011-03-29 2011-03-25 51.982 7,041 -235 0.00% 366,009
2011-03-25 2011-03-23 50.598 7,276 +235 0.00% 368,149
2011-03-24 2011-03-22 51.556 7,041 -235 0.00% 363,009
2011-03-23 2011-03-21 50.491 7,276 -938 0.00% 367,374
2011-03-21 2011-03-17 50.278 8,214 +234 0.00% 412,985
2011-03-10 2011-03-08 53.580 7,980 -234 0.00% 427,571
2011-03-09 2011-03-07 52.941 8,214 +1,173 0.00% 434,859
2011-02-28 2011-02-24 49.746 7,041 -939 0.00% 350,258
2011-02-14 2011-02-10 48.893 7,980 +939 0.00% 390,169
2011-01-27 2011-01-25 55.924 7,041 +1,174 0.00% 393,759
2011-01-13 2011-01-11 58.267 5,867 +234 0.00% 341,854
2011-01-07 2011-01-05 59.972 5,633 -1,173 0.00% 337,820
2010-12-10 2010-12-08 55.178 6,806 +2,347 0.00% 375,542
2010-12-08 2010-12-06 56.456 4,459 -235 0.00% 251,739
2010-11-22 2010-11-18 58.374 4,694 +235 0.00% 274,006
2010-11-11 2010-11-09 60.824 4,459 -1,408 0.00% 271,213
2010-11-10 2010-11-08 59.119 5,867 -1,409 0.00% 346,854
2010-11-01 2010-10-28 52.089 7,276 +2,817 0.00% 379,000
2010-10-29 2010-10-27 52.622 4,459 +234 0.00% 234,640
2010-09-09 2010-09-07 48.359 4,225 +75 0.00% 204,316
2010-09-08 2010-09-06 48.467 4,150 -1,384 0.00% 201,139
2010-09-07 2010-09-03 46.841 5,534 +1,384 0.00% 259,217
2010-09-06 2010-09-02 46.841 4,150 -1,614 0.00% 194,390
2010-09-02 2010-08-31 44.347 5,764 +230 0.00% 255,616
2010-08-31 2010-08-27 44.889 5,534 -9,222 0.00% 248,417
2010-08-24 2010-08-20 44.455 14,756 +1,383 0.00% 655,984
2010-08-06 2010-08-04 44.564 13,373 -922 0.00% 595,953
2010-05-11 2010-05-07 40.131 14,295 +9,383 0.00% 573,678
2010-03-18 2010-03-16 40.266 4,912 -1,339 0.00% 197,785
2010-03-10 2010-03-08 40.893 6,251 -894 0.00% 255,621
2010-03-08 2010-03-04 39.504 7,145 +1,340 0.00% 282,258
2010-01-15 2010-01-13 37.354 5,805 +893 0.00% 216,842
2010-01-05 2009-12-31 39.415 4,912 -223 0.00% 193,605
2009-10-28 2009-10-23 40.803 5,135 -6,698 0.00% 209,525
2009-09-10 2009-09-08 38.503 11,833 -676 0.00% 455,611
2009-08-26 2009-08-24 35.177 12,509 -439 0.00% 440,030
2009-08-18 2009-08-14 35.268 12,948 +439 0.00% 456,653
2009-08-17 2009-08-13 35.405 12,509 +1,316 0.00% 442,880
2009-08-10 2009-08-06 34.721 11,193 +878 0.00% 388,637
2009-07-10 2009-07-08 31.668 10,315 +439 0.00% 326,661
2009-07-03 2009-06-30 30.939 9,876 -878 0.00% 305,558
2009-05-27 2009-05-25 25.061 10,754 +878 0.00% 269,510
2009-03-25 2009-03-23 17.680 9,876 -1,097 0.00% 174,605
2009-03-12 2009-03-10 14.695 10,973 +4,389 0.00% 161,249
2009-03-09 2009-03-05 15.834 6,584 +439 0.00% 104,253
2009-03-06 2009-03-04 16.290 6,145 +658 0.00% 100,102
2008-10-28 2008-10-24 21.484 5,487 +439 0.00% 117,885
2008-09-11 2008-09-09 41.484 5,048 +125 0.00% 209,409
2008-05-14 2008-05-09 46.015 4,923 +214 0.00% 226,532
2008-05-09 2008-05-07 49.046 4,709 +111 0.00% 230,957
2008-03-19 2008-03-17 39.763 4,598 +418 0.00% 182,831
2008-01-28 2008-01-24 46.558 4,180 -627 0.00% 194,611
2008-01-23 2008-01-21 47.180 4,807 +2,090 0.00% 226,793
2008-01-11 2008-01-09 53.831 2,717 -2,090 0.00% 146,258
2007-10-11 2007-10-09 47.563 4,807 +2,090 0.00% 228,633
2007-09-27 2007-09-24 44.739 2,717 -1,254 0.00% 121,557
2007-09-24 2007-09-20 43.782 3,971 +836 0.00% 173,860
2007-09-21 2007-09-19 42.347 3,135 +418 0.00% 132,758
2007-09-06 2007-09-04 45.836 2,717 +62 0.00% 124,537
2007-06-26 2007-06-22 45.787 2,655 0.00% 121,566

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