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: PHOENIX CAPITAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 16.650 0 +0
2025-10-13 2025-10-09 16.720 0 +0
2025-10-10 2025-10-08 17.160 0 +0
2025-10-09 2025-10-06 16.970 0 +0
2025-10-08 2025-10-03 17.000 0 +0
2025-10-06 2025-10-02 17.000 0 +0
2025-10-03 2025-09-30 16.800 0 +0
2025-10-02 2025-09-29 16.720 0 +0
2025-09-30 2025-09-26 16.480 0 +0
2025-09-29 2025-09-25 16.440 0 +0
2025-09-26 2025-09-24 16.630 0 +0
2025-09-25 2025-09-23 16.640 0 +0
2025-09-24 2025-09-22 16.880 0 +0
2025-09-23 2025-09-19 17.120 0 +0
2025-09-22 2025-09-18 17.340 0 +0
2025-09-19 2025-09-17 17.480 0 +0
2025-09-18 2025-09-16 17.420 0 +0
2025-09-17 2025-09-15 17.470 0 +0
2025-09-16 2025-09-12 17.620 0 +0
2025-09-15 2025-09-11 18.120 0 +0
2025-09-12 2025-09-10 18.810 0 +0
2025-09-11 2025-09-09 19.130 0 +0
2025-09-10 2025-09-08 19.060 0 +0
2025-09-09 2025-09-05 19.280 0 +0
2025-09-08 2025-09-04 19.170 0 +0
2025-09-05 2025-09-03 19.360 0 +0
2025-09-04 2025-09-02 19.250 0 +0
2025-09-03 2025-09-01 19.050 0 +0
2025-09-02 2025-08-29 18.590 0 +0
2025-09-01 2025-08-28 18.460 0 +0
2025-08-29 2025-08-27 18.060 0 +0
2025-08-28 2025-08-26 18.670 0 +0
2025-08-27 2025-08-25 18.100 0 +0
2025-08-26 2025-08-22 18.130 0 +0
2025-08-25 2025-08-21 17.990 0 +0
2025-08-22 2025-08-20 16.900 0 +0
2025-08-21 2025-08-19 17.100 0 +0
2025-08-20 2025-08-18 17.380 0 +0
2025-08-19 2025-08-15 15.770 0 +0
2025-08-18 2025-08-14 14.910 0 +0
2025-08-15 2025-08-13 14.880 0 +0
2025-08-14 2025-08-12 14.600 0 +0
2025-08-13 2025-08-11 14.100 0 +0
2025-08-12 2025-08-08 13.970 0 +0
2025-08-11 2025-08-07 13.820 0 +0
2025-08-08 2025-08-06 13.750 0 +0
2025-08-07 2025-08-05 13.380 0 +0
2025-08-06 2025-08-04 13.360 0 +0
2025-08-05 2025-08-01 12.720 0 +0
2025-08-04 2025-07-31 12.840 0 +0
2025-08-01 2025-07-30 13.300 0 +0
2025-07-31 2025-07-29 13.580 0 +0
2025-07-30 2025-07-28 13.660 0 +0
2025-07-29 2025-07-25 13.860 0 +0
2025-07-28 2025-07-24 13.820 0 +0
2025-07-25 2025-07-23 13.600 0 +0
2025-07-24 2025-07-22 13.300 0 +0
2025-07-23 2025-07-21 13.300 0 +0
2025-07-22 2025-07-18 13.220 0 +0
2025-07-21 2025-07-17 13.220 0 +0
2025-07-18 2025-07-16 13.000 0 +0
2025-07-17 2025-07-15 13.200 0 +0
2025-07-16 2025-07-14 13.100 0 +0
2025-07-15 2025-07-11 12.780 0 +0
2025-07-14 2025-07-10 12.880 0 +0
2025-07-11 2025-07-09 12.820 0 +0
2025-07-10 2025-07-08 12.720 0 +0
2025-07-09 2025-07-07 13.612 0 +0
2025-07-08 2025-07-04 13.591 0 +0
2025-07-07 2025-07-03 13.258 0 +0
2025-07-04 2025-07-02 13.009 0 +0
2025-07-03 2025-06-30 12.552 0 +0
2025-07-02 2025-06-27 12.760 0 +0
2025-06-30 2025-06-26 12.676 0 +0
2025-06-27 2025-06-25 12.843 0 +0
2025-06-26 2025-06-24 12.635 0 +0
2025-06-25 2025-06-23 12.178 0 +0
2025-06-24 2025-06-20 12.136 0 +0
2025-06-23 2025-06-19 12.074 0 +0
2025-06-20 2025-06-18 12.573 0 +0
2025-06-19 2025-06-17 12.593 0 +0
2025-06-18 2025-06-16 12.635 0 +0
2025-06-17 2025-06-13 12.469 0 +0
2025-06-16 2025-06-12 12.863 0 +0
2025-06-13 2025-06-11 13.009 0 +0
2025-06-12 2025-06-10 13.009 0 +0
2025-06-11 2025-06-09 13.071 0 +0
2025-06-10 2025-06-06 12.780 0 +0
2025-06-09 2025-06-05 13.009 0 +0
2025-06-06 2025-06-04 12.863 0 +0
2025-06-05 2025-06-03 12.884 0 +0
2025-06-04 2025-06-02 12.406 0 +0
2025-06-03 2025-05-30 12.656 0 +0
2025-06-02 2025-05-29 13.050 0 +0
2025-05-30 2025-05-28 13.009 0 +0
2025-05-29 2025-05-27 12.365 0 +0
2025-05-28 2025-05-26 12.448 0 +0
2025-05-27 2025-05-23 13.175 0 +0
2025-05-26 2025-05-22 12.863 0 +0
2025-05-23 2025-05-21 12.780 0 +0
2025-05-22 2025-05-20 12.843 0 +0
2025-05-21 2025-05-19 12.593 0 +0
2025-05-20 2025-05-16 12.739 0 +0
2025-05-19 2025-05-15 12.676 0 +0
2025-05-16 2025-05-14 12.905 0 +0
2025-05-15 2025-05-13 12.656 0 +0
2025-05-14 2025-05-12 12.988 0 +0
2025-05-13 2025-05-09 12.573 0 +0
2025-05-12 2025-05-08 12.739 0 +0
2025-05-09 2025-05-07 12.219 0 +0
2025-05-08 2025-05-06 12.178 0 +0
2025-05-07 2025-05-02 11.617 0 +0
2025-05-06 2025-04-30 11.554 0 +0
2025-05-02 2025-04-29 11.845 0 +0
2025-04-30 2025-04-28 12.115 0 +0
2025-04-29 2025-04-25 11.928 0 +0
2025-04-28 2025-04-24 11.949 0 +0
2025-04-25 2025-04-23 12.240 0 +0
2025-04-24 2025-04-22 12.115 0 +0
2025-04-23 2025-04-17 12.469 0 +0
2025-04-22 2025-04-16 12.282 0 +0
2025-04-17 2025-04-15 12.780 0 +0
2025-04-16 2025-04-14 12.739 0 +0
2025-04-15 2025-04-11 12.573 0 +0
2025-04-14 2025-04-10 12.261 0 +0
2025-04-11 2025-04-09 11.887 0 +0
2025-04-10 2025-04-08 11.866 0 +0
2025-04-09 2025-04-07 11.679 0 +0
2025-04-08 2025-04-03 13.944 0 +0
2025-04-07 2025-04-02 14.547 0 +0
2025-04-03 2025-04-01 14.464 0 +0
2025-04-02 2025-03-31 14.131 0 +0
2025-04-01 2025-03-28 14.755 0 +0
2025-03-31 2025-03-27 14.962 0 +0
2025-03-28 2025-03-26 15.295 0 +0
2025-03-27 2025-03-25 15.170 0 +0
2025-03-26 2025-03-24 16.355 0 +0
2025-03-25 2025-03-21 16.064 0 +0
2025-03-24 2025-03-20 16.895 0 +0
2025-03-21 2025-03-19 16.355 0 +0
2025-03-20 2025-03-18 16.396 0 +0
2025-03-19 2025-03-17 15.565 0 +0
2025-03-18 2025-03-14 15.814 0 +0
2025-03-17 2025-03-13 15.565 0 +0
2025-03-14 2025-03-12 16.105 0 +0
2025-03-13 2025-03-11 14.297 0 +0
2025-03-12 2025-03-10 13.861 0 +0
2025-03-11 2025-03-07 13.799 0 +0
2025-03-10 2025-03-06 13.591 0 +0
2025-03-07 2025-03-05 13.217 0 +0
2025-03-06 2025-03-04 13.113 0 +0
2025-03-05 2025-03-03 13.425 0 +0
2025-03-04 2025-02-28 13.383 0 +0
2025-03-03 2025-02-27 14.256 0 +0
2025-02-28 2025-02-26 13.279 0 +0
2025-02-27 2025-02-25 13.237 0 +0
2025-02-26 2025-02-24 13.009 0 +0
2025-02-25 2025-02-21 12.656 0 +0
2025-02-24 2025-02-20 12.573 0 +0
2025-02-21 2025-02-19 13.071 0 +0
2025-02-20 2025-02-18 13.071 0 +0
2025-02-19 2025-02-17 12.843 0 +0
2025-02-18 2025-02-14 13.092 0 +0
2025-02-17 2025-02-13 12.198 0 +0
2025-02-14 2025-02-12 12.760 0 +0
2025-02-13 2025-02-11 12.489 0 +0
2025-02-12 2025-02-10 13.445 0 +0
2025-02-11 2025-02-07 13.528 0 +0
2025-02-10 2025-02-06 12.843 0 +0
2025-02-07 2025-02-05 12.573 0 +0
2025-02-06 2025-02-04 13.092 0 +0
2025-02-05 2025-02-03 12.780 0 +0
2025-02-04 2025-01-28 13.154 0 +0
2025-02-03 2025-01-24 13.050 0 +0
2025-01-27 2025-01-23 13.279 0 +0
2025-01-24 2025-01-22 13.175 0 +0
2025-01-23 2025-01-21 13.632 0 +0
2025-01-22 2025-01-20 13.508 0 +0
2025-01-21 2025-01-17 13.612 0 +0
2025-01-20 2025-01-16 13.425 0 +0
2025-01-17 2025-01-15 13.425 0 +0
2025-01-16 2025-01-14 13.840 0 +0
2025-01-15 2025-01-13 13.258 0 +0
2025-01-14 2025-01-10 13.237 0 +0
2025-01-13 2025-01-09 13.258 0 +0
2025-01-10 2025-01-08 13.030 0 +0
2025-01-09 2025-01-07 13.237 0 +0
2025-01-08 2025-01-06 13.591 0 +0
2025-01-07 2025-01-03 13.695 0 +0
2025-01-06 2025-01-02 13.508 0 +0
2025-01-03 2024-12-31 14.193 0 +0
2025-01-02 2024-12-27 13.799 0 +0
2024-12-30 2024-12-24 14.443 0 +0
2024-12-27 2024-12-20 14.464 0 +0
2024-12-23 2024-12-19 14.505 0 +0
2024-12-20 2024-12-18 14.671 0 +0
2024-12-19 2024-12-17 14.588 0 +0
2024-12-18 2024-12-16 14.152 0 +0
2024-12-17 2024-12-13 14.110 0 +0
2024-12-16 2024-12-12 14.484 0 +0
2024-12-13 2024-12-11 14.006 0 +0
2024-12-12 2024-12-10 14.193 0 +0
2024-12-11 2024-12-09 14.193 0 +0
2024-12-10 2024-12-06 13.715 0 +0
2024-12-09 2024-12-05 13.425 0 +0
2024-12-06 2024-12-04 13.612 0 +0
2024-12-05 2024-12-03 14.110 0 +0
2024-12-04 2024-12-02 13.404 0 +0
2024-12-03 2024-11-29 12.988 0 +0
2024-12-02 2024-11-28 13.154 0 +0
2024-11-29 2024-11-27 13.404 0 +0
2024-11-28 2024-11-26 12.801 0 +0
2024-11-27 2024-11-25 13.092 0 +0
2024-11-26 2024-11-22 13.030 0 +0
2024-11-25 2024-11-21 13.487 0 +0
2024-11-22 2024-11-20 13.653 0 +0
2024-11-21 2024-11-19 14.173 0 +0
2024-11-20 2024-11-18 13.986 0 +0
2024-11-19 2024-11-15 14.048 0 +0
2024-11-18 2024-11-14 13.799 0 +0
2024-11-15 2024-11-13 14.027 0 +0
2024-11-14 2024-11-12 14.027 0 +0
2024-11-13 2024-11-11 14.318 0 +0
2024-11-12 2024-11-08 13.861 0 +0
2024-11-11 2024-11-07 13.902 0 +0
2024-11-08 2024-11-06 13.528 0 +0
2024-11-07 2024-11-05 13.882 0 +0
2024-11-06 2024-11-04 13.570 0 +0
2024-11-05 2024-11-01 13.092 0 +0
2024-11-04 2024-10-31 12.843 0 +0
2024-11-01 2024-10-30 13.362 0 +0
2024-10-31 2024-10-29 13.736 0 +0
2024-10-30 2024-10-28 14.069 0 +0
2024-10-29 2024-10-25 14.942 0 +0
2024-10-28 2024-10-24 14.277 0 +0
2024-10-25 2024-10-23 14.380 0 +0
2024-10-24 2024-10-22 14.193 0 +0
2024-10-23 2024-10-21 13.757 0 +0
2024-10-22 2024-10-18 14.235 0 +0
2024-10-21 2024-10-17 13.653 0 +0
2024-10-18 2024-10-16 14.401 0 +0
2024-10-17 2024-10-15 14.526 0 +0
2024-10-16 2024-10-14 15.835 0 +0
2024-10-15 2024-10-10 16.105 0 +0
2024-10-14 2024-10-09 15.523 0 +0
2024-10-10 2024-10-08 16.188 0 +0
2024-10-09 2024-10-07 17.602 0 +0
2024-10-08 2024-10-04 16.708 0 +0
2024-10-07 2024-10-03 15.981 0 +0
2024-10-04 2024-10-02 16.459 0 +0
2024-10-03 2024-09-30 15.066 0 +0
2024-10-02 2024-09-27 14.671 0 +0
2024-09-30 2024-09-26 13.986 0 +0
2024-09-27 2024-09-25 12.988 0 +0
2024-09-26 2024-09-24 12.656 0 +0
2024-09-25 2024-09-23 12.385 0 +0
2024-09-24 2024-09-20 12.344 0 +0
2024-09-23 2024-09-19 12.240 0 +0
2024-09-20 2024-09-17 11.575 0 +0
2024-09-19 2024-09-16 11.513 0 +0
2024-09-17 2024-09-13 11.450 0 +0
2024-09-16 2024-09-12 11.430 0 +0
2024-09-13 2024-09-11 11.471 0 +0
2024-09-12 2024-09-10 11.492 0 +0
2024-09-11 2024-09-09 11.617 0 +0
2024-09-10 2024-09-05 11.908 0 +0
2024-09-09 2024-09-04 11.720 0 +0
2024-09-05 2024-09-03 11.430 0 +0
2024-09-04 2024-09-02 11.076 0 +0
2024-09-03 2024-08-30 11.658 0 +0
2024-09-02 2024-08-29 10.868 0 +0
2024-08-30 2024-08-28 10.765 0 +0
2024-08-29 2024-08-27 11.097 0 +0
2024-08-28 2024-08-26 11.014 0 +0
2024-08-27 2024-08-23 10.931 0 +0
2024-08-26 2024-08-22 10.993 0 +0
2024-08-23 2024-08-21 10.972 0 +0
2024-08-22 2024-08-20 10.868 0 +0
2024-08-21 2024-08-19 10.952 0 +0
2024-08-20 2024-08-16 10.889 0 +0
2024-08-19 2024-08-15 10.702 0 +0
2024-08-16 2024-08-14 10.578 0 +0
2024-08-15 2024-08-13 10.557 0 +0
2024-08-14 2024-08-12 10.515 0 +0
2024-08-13 2024-08-09 10.494 0 +0
2024-08-12 2024-08-08 10.380 0 +0
2024-08-09 2024-08-07 10.536 0 +0
2024-08-08 2024-08-06 10.183 0 +0
2024-08-07 2024-08-05 10.411 0 +0
2024-08-06 2024-08-02 10.744 0 +0
2024-08-05 2024-08-01 11.243 0 +0
2024-08-02 2024-07-31 11.097 0 +0
2024-08-01 2024-07-30 10.848 0 +0
2024-07-31 2024-07-29 11.139 0 +0
2024-07-30 2024-07-26 11.658 0 +0
2024-07-29 2024-07-25 11.471 0 +0
2024-07-26 2024-07-24 11.658 0 +0
2024-07-25 2024-07-23 12.302 0 +0
2024-07-24 2024-07-22 12.489 0 +0
2024-07-23 2024-07-19 12.489 0 +0
2024-07-22 2024-07-18 12.344 0 +0
2024-07-19 2024-07-17 12.489 0 +0
2024-07-18 2024-07-16 12.552 0 +0
2024-07-17 2024-07-15 12.676 0 +0
2024-07-16 2024-07-12 12.967 0 +0
2024-07-15 2024-07-11 12.801 0 +0
2024-07-12 2024-07-10 13.175 0 +0
2024-07-11 2024-07-09 12.780 0 +0
2024-07-10 2024-07-08 12.385 0 +0
2024-07-09 2024-07-05 12.261 0 +0
2024-07-08 2024-07-04 12.365 0 +0
2024-07-05 2024-07-03 12.240 0 +0
2024-07-04 2024-07-02 12.219 0 +0
2024-07-03 2024-06-28 12.510 0 +0
2024-07-02 2024-06-27 12.676 0 +0
2024-06-28 2024-06-26 13.009 0 +0
2024-06-27 2024-06-25 12.947 0 +0
2024-06-26 2024-06-24 12.448 0 +0
2024-06-25 2024-06-21 12.531 0 +0
2024-06-24 2024-06-20 12.448 0 +0
2024-06-21 2024-06-19 12.593 0 +0
2024-06-20 2024-06-18 12.011 0 +0
2024-06-19 2024-06-17 11.741 0 +0
2024-06-18 2024-06-14 11.679 0 +0
2024-06-17 2024-06-13 11.575 0 +0
2024-06-14 2024-06-12 11.720 0 +0
2024-06-13 2024-06-11 11.949 0 +0
2024-06-12 2024-06-07 12.115 0 +0
2024-06-11 2024-06-06 12.614 0 +0
2024-06-07 2024-06-05 12.822 0 +0
2024-06-06 2024-06-04 12.656 0 +0
2024-06-05 2024-06-03 14.214 0 +0
2024-06-04 2024-05-31 14.006 0 +0
2024-06-03 2024-05-30 14.277 0 +0
2024-05-31 2024-05-29 14.027 0 +0
2024-05-30 2024-05-28 13.965 0 +0
2024-05-29 2024-05-27 14.794 0 +0
2024-05-28 2024-05-24 14.666 0 +0
2024-05-27 2024-05-23 14.858 0 +0
2024-05-24 2024-05-22 15.071 0 +0
2024-05-23 2024-05-21 15.135 0 +0
2024-05-22 2024-05-20 15.603 0 +0
2024-05-21 2024-05-17 15.901 0 +0
2024-05-20 2024-05-16 15.560 0 +0
2024-05-17 2024-05-14 15.135 0 +0
2024-05-16 2024-05-13 14.092 0 +0
2024-05-14 2024-05-10 13.304 0 +0
2024-05-13 2024-05-09 13.176 0 +0
2024-05-10 2024-05-08 12.559 0 +0
2024-05-09 2024-05-07 12.900 0 +0
2024-05-08 2024-05-06 12.665 0 +0
2024-05-07 2024-05-03 12.708 0 +0
2024-05-06 2024-05-02 12.729 0 +0
2024-05-03 2024-04-30 12.708 0 +0
2024-05-02 2024-04-29 12.453 0 +0
2024-04-30 2024-04-26 12.346 0 +0
2024-04-29 2024-04-25 12.580 0 +0
2024-04-26 2024-04-24 11.942 0 +0
2024-04-25 2024-04-23 11.473 0 +0
2024-04-24 2024-04-22 11.005 0 +0
2024-04-23 2024-04-19 11.729 0 +0
2024-04-22 2024-04-18 11.835 0 +0
2024-04-19 2024-04-17 11.750 0 +0
2024-04-18 2024-04-16 11.665 0 +0
2024-04-17 2024-04-15 12.240 0 +0
2024-04-16 2024-04-12 12.112 0 +0
2024-04-15 2024-04-11 12.367 0 +0
2024-04-12 2024-04-10 12.261 0 +0
2024-04-11 2024-04-09 11.324 0 +0
2024-04-10 2024-04-08 10.420 0 +0
2024-04-09 2024-04-05 9.760 0 +0
2024-04-08 2024-04-03 9.877 0 +0
2024-04-05 2024-04-02 9.941 0 +0
2024-04-03 2024-03-28 9.260 0 +0
2024-04-02 2024-03-27 9.249 0 +0
2024-03-28 2024-03-26 9.270 0 +0
2024-03-27 2024-03-25 9.249 0 +0
2024-03-26 2024-03-22 9.547 0 +0
2024-03-25 2024-03-21 9.802 0 +0
2024-03-22 2024-03-20 9.728 0 +0
2024-03-21 2024-03-19 9.792 0 +0
2024-03-20 2024-03-18 10.069 0 +0
2024-03-19 2024-03-15 9.983 0 +0
2024-03-18 2024-03-14 10.111 0 +0
2024-03-15 2024-03-13 9.994 0 +0
2024-03-14 2024-03-12 9.898 0 +0
2024-03-13 2024-03-11 9.781 0 +0
2024-03-12 2024-03-08 9.483 0 +0
2024-03-11 2024-03-07 9.249 0 +0
2024-03-08 2024-03-06 9.473 0 +0
2024-03-07 2024-03-05 9.217 0 +0
2024-03-06 2024-03-04 9.302 0 +0
2024-03-05 2024-03-01 9.526 0 +0
2024-03-04 2024-02-29 9.430 0 +0
2024-03-01 2024-02-28 9.121 0 +0
2024-02-29 2024-02-27 9.526 0 +0
2024-02-28 2024-02-26 9.153 0 +0
2024-02-27 2024-02-23 8.994 0 +0
2024-02-26 2024-02-22 9.143 0 +0
2024-02-23 2024-02-21 9.100 0 +0
2024-02-22 2024-02-20 8.727 0 +0
2024-02-21 2024-02-19 8.962 0 +0
2024-02-20 2024-02-16 9.377 0 +0
2024-02-19 2024-02-15 9.025 0 +0
2024-02-16 2024-02-14 8.951 0 +0
2024-02-15 2024-02-09 8.759 0 +0
2024-02-14 2024-02-07 8.706 0 +0
2024-02-08 2024-02-06 8.770 0 +0
2024-02-07 2024-02-05 8.174 0 +0
2024-02-06 2024-02-02 8.259 0 +0
2024-02-05 2024-02-01 8.249 0 +0
2024-02-02 2024-01-31 8.185 0 +0
2024-02-01 2024-01-30 8.483 0 +0
2024-01-31 2024-01-29 8.600 0 +0
2024-01-30 2024-01-26 8.738 0 +0
2024-01-29 2024-01-25 9.047 0 +0
2024-01-26 2024-01-24 9.089 0 +0
2024-01-25 2024-01-23 9.473 0 +0
2024-01-24 2024-01-22 9.345 0 +0
2024-01-23 2024-01-19 9.739 0 +0
2024-01-22 2024-01-18 9.771 0 +0
2024-01-19 2024-01-17 9.579 0 +0
2024-01-18 2024-01-16 10.143 0 +0
2024-01-17 2024-01-15 10.058 0 +0
2024-01-16 2024-01-12 10.132 0 +0
2024-01-15 2024-01-11 10.037 0 +0
2024-01-12 2024-01-10 9.547 0 +0
2024-01-11 2024-01-09 9.622 0 +0
2024-01-10 2024-01-08 9.579 0 +0
2024-01-09 2024-01-05 9.962 0 +0
2024-01-08 2024-01-04 10.100 0 +0
2024-01-05 2024-01-03 10.111 0 +0
2024-01-04 2024-01-02 10.547 0 +0
2024-01-03 2023-12-29 10.792 0 +0
2024-01-02 2023-12-28 10.877 0 +0
2023-12-29 2023-12-27 10.409 0 +0
2023-12-28 2023-12-22 10.335 0 +0
2023-12-27 2023-12-21 10.430 0 +0
2023-12-22 2023-12-20 10.526 0 +0
2023-12-21 2023-12-19 10.590 0 +0
2023-12-20 2023-12-18 10.899 0 +0
2023-12-19 2023-12-15 11.005 0 +0
2023-12-18 2023-12-14 11.048 0 +0
2023-12-15 2023-12-13 10.941 0 +0
2023-12-14 2023-12-12 11.197 0 +0
2023-12-13 2023-12-11 10.963 0 +0
2023-12-12 2023-12-08 10.835 0 +0
2023-12-11 2023-12-07 11.048 0 +0
2023-12-08 2023-12-06 10.941 0 +0
2023-12-07 2023-12-05 10.835 0 +0
2023-12-06 2023-12-04 11.133 0 +0
2023-12-05 2023-12-01 11.686 0 +0
2023-12-04 2023-11-30 11.984 0 +0
2023-12-01 2023-11-29 12.240 0 +0
2023-11-30 2023-11-28 12.580 0 +0
2023-11-29 2023-11-27 12.474 0 +0
2023-11-28 2023-11-24 12.772 0 +0
2023-11-27 2023-11-23 12.751 0 +0
2023-11-24 2023-11-22 12.367 0 +0
2023-11-23 2023-11-21 12.516 0 +0
2023-11-22 2023-11-20 12.751 0 +0
2023-11-21 2023-11-17 12.325 0 +0
2023-11-20 2023-11-16 12.240 0 +0
2023-11-17 2023-11-15 12.133 0 +0
2023-11-16 2023-11-14 11.899 0 +0
2023-11-15 2023-11-13 11.601 0 +0
2023-11-14 2023-11-10 11.857 0 +0
2023-11-13 2023-11-09 12.410 0 +0
2023-11-10 2023-11-08 12.431 0 +0
2023-11-09 2023-11-07 12.772 0 +0
2023-11-08 2023-11-06 12.729 0 +0
2023-11-07 2023-11-03 12.218 0 +0
2023-11-06 2023-11-02 12.410 0 +0
2023-11-03 2023-11-01 12.112 0 +0
2023-11-02 2023-10-31 11.622 0 +0
2023-11-01 2023-10-30 12.325 0 +0
2023-10-31 2023-10-27 11.516 0 +0
2023-10-30 2023-10-26 11.601 0 +0
2023-10-27 2023-10-25 11.431 0 +0
2023-10-26 2023-10-24 11.026 0 +0
2023-10-25 2023-10-20 10.665 0 +0
2023-10-24 2023-10-19 10.856 0 +0
2023-10-20 2023-10-18 11.218 0 +0
2023-10-19 2023-10-17 10.984 0 +0
2023-10-18 2023-10-16 10.750 0 +0
2023-10-17 2023-10-13 10.313 0 +0
2023-10-16 2023-10-12 10.356 0 +0
2023-10-13 2023-10-11 9.579 0 +0
2023-10-12 2023-10-10 9.579 0 +0
2023-10-11 2023-10-09 9.366 0 +0
2023-10-10 2023-10-06 9.430 0 +0
2023-10-09 2023-10-05 9.409 0 +0
2023-10-06 2023-10-04 9.345 0 +0
2023-10-05 2023-10-03 9.409 0 +0
2023-10-04 2023-09-29 9.941 0 +0
2023-10-03 2023-09-28 9.813 0 +0
2023-09-29 2023-09-27 9.888 0 +0
2023-09-28 2023-09-26 9.898 0 +0
2023-09-27 2023-09-25 9.994 0 +0
2023-09-26 2023-09-22 10.228 0 +0
2023-09-25 2023-09-21 9.771 0 +0
2023-09-22 2023-09-20 9.898 0 +0
2023-09-21 2023-09-19 10.079 0 +0
2023-09-20 2023-09-18 10.313 0 +0
2023-09-19 2023-09-15 10.207 0 +0
2023-09-18 2023-09-14 10.324 0 +0
2023-09-15 2023-09-13 10.356 0 +0
2023-09-14 2023-09-12 10.473 0 +0
2023-09-13 2023-09-11 10.196 0 +0
2023-09-12 2023-09-07 9.973 0 +0
2023-09-11 2023-09-06 10.239 0 +0
2023-09-07 2023-09-05 10.037 0 +0
2023-09-06 2023-09-04 10.079 0 +0
2023-09-05 2023-08-31 9.898 0 +0
2023-09-04 2023-08-30 10.228 0 +0
2023-08-31 2023-08-29 10.239 0 +0
2023-08-30 2023-08-28 9.920 0 +0
2023-08-29 2023-08-25 9.920 0 +0
2023-08-28 2023-08-24 9.898 0 +0
2023-08-25 2023-08-23 9.579 0 +0
2023-08-24 2023-08-22 9.781 0 +0
2023-08-23 2023-08-21 9.675 0 +0
2023-08-22 2023-08-18 9.909 0 +0
2023-08-21 2023-08-17 10.218 0 +0
2023-08-18 2023-08-16 10.047 0 +0
2023-08-17 2023-08-15 10.164 0 +0
2023-08-16 2023-08-14 10.249 0 +0
2023-08-15 2023-08-11 10.494 0 +0
2023-08-14 2023-08-10 10.771 0 +0
2023-08-11 2023-08-09 10.856 0 +0
2023-08-10 2023-08-08 10.814 0 +0
2023-08-09 2023-08-07 11.154 0 +0
2023-08-08 2023-08-04 11.239 0 +0
2023-08-07 2023-08-03 11.197 0 +0
2023-08-04 2023-08-02 11.324 0 +0
2023-08-03 2023-08-01 11.197 0 +0
2023-08-02 2023-07-31 11.239 0 +0
2023-08-01 2023-07-28 11.069 0 +0
2023-07-31 2023-07-27 10.665 0 +0
2023-07-28 2023-07-26 10.143 0 +0
2023-07-27 2023-07-25 10.547 0 +0
2023-07-26 2023-07-24 9.983 0 +0
2023-07-25 2023-07-21 10.196 0 +0
2023-07-24 2023-07-20 10.175 0 +0
2023-07-21 2023-07-19 10.090 0 +0
2023-07-20 2023-07-18 10.079 0 +0
2023-07-19 2023-07-14 9.845 0 +0
2023-07-18 2023-07-13 10.175 0 +0
2023-07-14 2023-07-12 10.143 0 +0
2023-07-13 2023-07-11 10.122 0 +0
2023-07-12 2023-07-10 9.888 0 +0
2023-07-11 2023-07-07 9.781 0 +0
2023-07-10 2023-07-06 10.015 0 +0
2023-07-07 2023-07-05 10.047 0 +0
2023-07-06 2023-07-04 10.249 0 +0
2023-07-05 2023-07-03 10.260 0 +0
2023-07-04 2023-06-30 9.547 0 +0
2023-07-03 2023-06-29 9.111 0 +0
2023-06-30 2023-06-28 9.761 0 +0
2023-06-29 2023-06-27 9.750 0 +0
2023-06-28 2023-06-26 9.584 0 +0
2023-06-27 2023-06-23 9.573 0 +0
2023-06-26 2023-06-21 9.717 0 +0
2023-06-23 2023-06-20 9.938 0 +0
2023-06-21 2023-06-19 10.137 0 +0
2023-06-20 2023-06-16 10.203 0 +0
2023-06-19 2023-06-15 10.148 0 +0
2023-06-16 2023-06-14 9.927 0 +0
2023-06-15 2023-06-13 9.794 0 +0
2023-06-14 2023-06-12 9.728 0 +0
2023-06-13 2023-06-09 9.518 0 +0
2023-06-12 2023-06-08 9.617 0 +0
2023-06-09 2023-06-07 9.761 0 +0
2023-06-08 2023-06-06 9.374 0 +0
2023-06-07 2023-06-05 9.009 0 +0
2023-06-06 2023-06-02 9.286 0 +0
2023-06-05 2023-06-01 8.722 0 +0
2023-06-02 2023-05-31 8.888 0 +0
2023-06-01 2023-05-30 8.998 0 +0
2023-05-31 2023-05-29 8.866 0 +0
2023-05-30 2023-05-25 9.253 0 +0
2023-05-29 2023-05-24 9.982 0 +0
2023-05-25 2023-05-23 10.192 0 +0
2023-05-24 2023-05-22 10.325 0 +0
2023-05-23 2023-05-19 10.237 0 +0
2023-05-22 2023-05-18 10.579 0 +0
2023-05-19 2023-05-17 10.524 0 +0
2023-05-18 2023-05-16 10.756 0 +0
2023-05-17 2023-05-15 11.032 0 +0
2023-05-16 2023-05-12 10.833 0 +0
2023-05-15 2023-05-11 11.187 0 +0
2023-05-12 2023-05-10 11.021 0 +0
2023-05-11 2023-05-09 10.391 0 +0
2023-05-10 2023-05-08 10.380 0 +0
2023-05-09 2023-05-05 10.115 0 +0
2023-05-08 2023-05-04 10.115 0 +0
2023-05-05 2023-05-03 9.949 0 +0
2023-05-04 2023-05-02 10.049 0 +0
2023-05-03 2023-04-28 10.436 0 +0
2023-05-02 2023-04-27 10.413 0 +0
2023-04-28 2023-04-26 10.303 0 +0
2023-04-27 2023-04-25 10.015 0 +0
2023-04-26 2023-04-24 10.336 0 +0
2023-04-25 2023-04-21 10.214 0 +0
2023-04-24 2023-04-20 10.369 0 +0
2023-04-21 2023-04-19 10.723 0 +0
2023-04-20 2023-04-18 11.408 0 +0
2023-04-19 2023-04-17 11.497 0 +0
2023-04-18 2023-04-14 10.845 0 +0
2023-04-17 2023-04-13 9.894 0 +0
2023-04-14 2023-04-12 10.004 0 +0
2023-04-13 2023-04-11 10.159 0 +0
2023-04-12 2023-04-06 9.850 0 +0
2023-04-11 2023-04-04 9.949 0 +0
2023-04-06 2023-04-03 10.502 0 +0
2023-04-04 2023-03-31 10.712 0 +0
2023-04-03 2023-03-30 10.623 0 +0
2023-03-31 2023-03-29 10.535 0 +0
2023-03-30 2023-03-28 10.458 0 +0
2023-03-29 2023-03-27 10.027 0 +0
2023-03-28 2023-03-24 10.148 0 +0
2023-03-27 2023-03-23 10.314 0 +0
2023-03-24 2023-03-22 10.126 0 +0
2023-03-23 2023-03-21 9.761 0 +0
2023-03-22 2023-03-20 9.319 0 +0
2023-03-21 2023-03-17 9.396 0 +0
2023-03-20 2023-03-16 9.374 0 +0
2023-03-17 2023-03-15 9.120 0 +0
2023-03-16 2023-03-14 9.076 0 +0
2023-03-15 2023-03-13 9.629 0 +0
2023-03-14 2023-03-10 10.071 0 +0
2023-03-13 2023-03-09 10.734 0 +0
2023-03-10 2023-03-08 11.254 0 +0
2023-03-09 2023-03-07 11.917 0 +0
2023-03-08 2023-03-06 11.851 0 +0
2023-03-07 2023-03-03 11.784 0 +0
2023-03-06 2023-03-02 11.740 0 +0
2023-03-03 2023-03-01 12.138 0 +0
2023-03-02 2023-02-28 11.497 0 +0
2023-03-01 2023-02-27 12.315 0 +0
2023-02-28 2023-02-24 12.558 0 +0
2023-02-27 2023-02-23 13.818 0 +0
2023-02-24 2023-02-22 13.332 0 +0
2023-02-23 2023-02-21 13.089 0 +0
2023-02-22 2023-02-20 12.470 0 +0
2023-02-21 2023-02-17 12.691 0 +0
2023-02-20 2023-02-16 12.691 0 +0
2023-02-17 2023-02-15 12.492 0 +0
2023-02-16 2023-02-14 12.381 0 +0
2023-02-15 2023-02-13 11.961 0 +0
2023-02-14 2023-02-10 11.453 0 +0
2023-02-13 2023-02-09 11.917 0 +0
2023-02-10 2023-02-08 11.740 0 +0
2023-02-09 2023-02-07 11.828 0 +0
2023-02-08 2023-02-06 12.027 0 +0
2023-02-07 2023-02-03 12.823 0 +0
2023-02-06 2023-02-02 12.646 0 +0
2023-02-03 2023-02-01 12.801 0 +0
2023-02-02 2023-01-31 12.160 0 +0
2023-02-01 2023-01-30 12.315 0 +0
2023-01-31 2023-01-27 12.934 0 +0
2023-01-30 2023-01-26 12.912 0 +0
2023-01-27 2023-01-20 11.983 0 +0
2023-01-26 2023-01-19 11.740 0 +0
2023-01-20 2023-01-18 11.541 0 +0
2023-01-19 2023-01-17 11.430 0 +0
2023-01-18 2023-01-16 11.497 0 +0
2023-01-17 2023-01-13 11.895 0 +0
2023-01-16 2023-01-12 11.718 0 +0
2023-01-13 2023-01-11 11.475 0 +0
2023-01-12 2023-01-10 11.806 0 +0
2023-01-11 2023-01-09 11.386 0 +0
2023-01-10 2023-01-06 11.254 0 +0
2023-01-09 2023-01-05 11.475 0 +0
2023-01-06 2023-01-04 11.254 0 +0
2023-01-05 2023-01-03 11.342 0 +0
2023-01-04 2022-12-30 11.231 0 +0
2023-01-03 2022-12-29 11.055 0 +0
2022-12-30 2022-12-28 11.099 0 +0
2022-12-29 2022-12-23 11.254 0 +0
2022-12-28 2022-12-22 11.806 0 +0
2022-12-23 2022-12-21 11.342 0 +0
2022-12-22 2022-12-20 11.187 0 +0
2022-12-21 2022-12-19 11.497 0 +0
2022-12-20 2022-12-16 11.629 0 +0
2022-12-19 2022-12-15 11.541 0 +0
2022-12-16 2022-12-14 11.342 0 +0
2022-12-15 2022-12-13 11.408 0 +0
2022-12-14 2022-12-12 11.585 0 +0
2022-12-13 2022-12-09 11.895 0 +0
2022-12-12 2022-12-08 12.271 0 +0
2022-12-09 2022-12-07 11.828 0 +0
2022-12-08 2022-12-06 12.337 0 +0
2022-12-07 2022-12-05 12.182 0 +0
2022-12-06 2022-12-02 12.116 0 +0
2022-12-05 2022-12-01 12.447 0 +0
2022-12-02 2022-11-30 12.470 0 +0
2022-12-01 2022-11-29 11.430 0 +0
2022-11-30 2022-11-28 10.336 0 +0
2022-11-29 2022-11-25 10.214 0 +0
2022-11-28 2022-11-24 10.867 0 +0
2022-11-25 2022-11-23 10.822 0 +0
2022-11-24 2022-11-22 10.966 0 +0
2022-11-23 2022-11-21 11.099 0 +0
2022-11-22 2022-11-18 11.187 0 +0
2022-11-21 2022-11-17 10.833 0 +0
2022-11-18 2022-11-16 11.121 0 +0
2022-11-17 2022-11-15 11.475 0 +0
2022-11-16 2022-11-14 10.259 0 +0
2022-11-15 2022-11-11 10.015 0 +0
2022-11-14 2022-11-10 9.595 0 +0
2022-11-11 2022-11-09 10.281 0 +0
2022-11-10 2022-11-08 10.469 0 +0
2022-11-09 2022-11-07 10.778 0 +0
2022-11-08 2022-11-04 10.237 0 +0
2022-11-07 2022-11-03 9.164 0 +0
2022-11-04 2022-11-02 9.717 0 +0
2022-11-03 2022-11-01 9.695 0 +0
2022-11-02 2022-10-31 9.474 0 +0
2022-11-01 2022-10-28 9.264 0 +0
2022-10-31 2022-10-27 9.242 0 +0
2022-10-28 2022-10-26 9.186 0 +0
2022-10-27 2022-10-25 8.744 0 +0
2022-10-26 2022-10-24 8.634 0 +0
2022-10-25 2022-10-21 8.357 0 +0
2022-10-24 2022-10-20 8.081 0 +0
2022-10-21 2022-10-19 8.147 0 +0
2022-10-20 2022-10-18 8.468 0 +0
2022-10-19 2022-10-17 8.092 0 +0
2022-10-18 2022-10-14 7.981 0 +0
2022-10-17 2022-10-13 7.937 0 +0
2022-10-14 2022-10-12 8.479 0 +0
2022-10-13 2022-10-11 8.302 0 +0
2022-10-12 2022-10-10 8.468 0 +0
2022-10-11 2022-10-07 9.054 0 +0
2022-10-10 2022-10-06 9.606 0 +0
2022-10-07 2022-10-05 10.148 0 +0
2022-10-06 2022-10-03 9.872 0 +0
2022-10-05 2022-09-30 9.971 0 +0
2022-10-03 2022-09-29 10.170 0 +0
2022-09-30 2022-09-28 10.601 0 +0
2022-09-29 2022-09-27 11.696 0 +0
2022-09-28 2022-09-26 11.209 0 +0
2022-09-27 2022-09-23 10.845 0 +0
2022-09-26 2022-09-22 10.988 0 +0
2022-09-23 2022-09-21 11.209 0 +0
2022-09-22 2022-09-20 11.895 0 +0
2022-09-21 2022-09-19 11.740 0 +0
2022-09-20 2022-09-16 11.762 0 +0
2022-09-19 2022-09-15 12.160 0 +0
2022-09-16 2022-09-14 12.492 0 +0
2022-09-15 2022-09-13 12.978 0 +0
2022-09-14 2022-09-09 12.624 0 +0
2022-09-13 2022-09-08 12.116 0 +0
2022-09-09 2022-09-07 12.713 0 +0
2022-09-08 2022-09-06 12.646 0 +0
2022-09-07 2022-09-05 12.315 0 +0
2022-09-06 2022-09-02 12.580 0 +0
2022-09-05 2022-09-01 12.823 0 +0
2022-09-02 2022-08-31 13.133 0 +0
2022-09-01 2022-08-30 13.464 0 +0
2022-08-31 2022-08-29 13.509 0 +0
2022-08-30 2022-08-26 13.796 0 +0
2022-08-29 2022-08-25 13.310 0 +0
2022-08-26 2022-08-24 12.757 0 +0
2022-08-25 2022-08-23 12.890 0 +0
2022-08-24 2022-08-22 13.464 0 +0
2022-08-23 2022-08-19 12.116 0 +0
2022-08-22 2022-08-18 11.895 0 +0
2022-08-19 2022-08-17 12.646 0 +0
2022-08-18 2022-08-16 12.447 0 +0
2022-08-17 2022-08-15 12.669 0 +0
2022-08-16 2022-08-12 12.823 0 +0
2022-08-15 2022-08-11 12.757 0 +0
2022-08-12 2022-08-10 12.558 0 +0
2022-08-11 2022-08-09 13.044 0 +0
2022-08-10 2022-08-08 13.420 0 +0
2022-08-09 2022-08-05 13.531 0 +0
2022-08-08 2022-08-04 13.310 0 +0
2022-08-05 2022-08-03 13.575 0 +0
2022-08-04 2022-08-02 14.039 0 +0
2022-08-03 2022-08-01 15.056 0 +0
2022-08-02 2022-07-29 13.686 0 +0
2022-08-01 2022-07-28 13.929 0 +0
2022-07-29 2022-07-27 13.973 0 +0
2022-07-28 2022-07-26 14.260 0 +0
2022-07-27 2022-07-25 13.973 0 +0
2022-07-26 2022-07-22 14.548 0 +0
2022-07-25 2022-07-21 14.371 0 +0
2022-07-22 2022-07-20 14.791 0 +0
2022-07-21 2022-07-19 14.879 0 +0
2022-07-20 2022-07-18 15.189 0 +0
2022-07-19 2022-07-15 14.172 0 +0
2022-07-18 2022-07-14 14.548 0 +0
2022-07-15 2022-07-13 14.614 0 +0
2022-07-14 2022-07-12 14.658 0 +0
2022-07-13 2022-07-11 14.680 0 +0
2022-07-12 2022-07-08 16.140 0 +0
2022-07-11 2022-07-07 16.604 0 +0
2022-07-08 2022-07-06 15.609 0 +0
2022-07-07 2022-07-05 16.095 0 +0
2022-07-06 2022-07-04 16.781 0 +0
2022-07-05 2022-06-30 17.842 0 +0
2022-07-04 2022-06-29 17.842 0 +0
2022-06-30 2022-06-28 19.655 0 +0
2022-06-29 2022-06-27 18.704 0 +0
2022-06-28 2022-06-24 18.550 0 +0
2022-06-27 2022-06-23 18.616 0 +0
2022-06-24 2022-06-22 17.555 0 +0
2022-06-23 2022-06-21 17.555 0 +0
2022-06-22 2022-06-20 17.687 0 +0
2022-06-21 2022-06-17 17.643 0 +0
2022-06-20 2022-06-16 17.577 0 +0
2022-06-17 2022-06-15 18.174 0 +0
2022-06-16 2022-06-14 18.041 0 +0
2022-06-15 2022-06-13 17.466 0 +0
2022-06-14 2022-06-10 17.157 0 +0
2022-06-13 2022-06-09 15.720 0 +0
2022-06-10 2022-06-08 16.516 0 +0
2022-06-09 2022-06-07 16.140 0 +0
2022-06-08 2022-06-06 16.715 0 +0
2022-06-07 2022-06-02 16.670 0 +0
2022-06-06 2022-06-01 15.653 0 +0
2022-06-02 2022-05-31 15.609 0 +0
2022-06-01 2022-05-30 14.548 0 +0
2022-05-31 2022-05-27 14.437 0 +0
2022-05-30 2022-05-26 14.879 0 +0
2022-05-27 2022-05-25 15.211 0 +0
2022-05-26 2022-05-24 13.730 0 +0
2022-05-25 2022-05-23 13.067 0 +0
2022-05-24 2022-05-20 13.708 0 +0
2022-05-23 2022-05-19 13.663 0 +0
2022-05-20 2022-05-18 13.774 0 +0
2022-05-19 2022-05-17 14.128 0 +0
2022-05-18 2022-05-16 12.646 0 +0
2022-05-17 2022-05-13 12.271 0 +0
2022-05-16 2022-05-12 10.911 0 +0
2022-05-13 2022-05-11 10.668 0 +0
2022-05-12 2022-05-10 10.071 0 +0
2022-05-11 2022-05-06 10.840 0 +0
2022-05-10 2022-05-05 11.576 0 +0
2022-05-06 2022-05-04 11.821 0 +0
2022-05-05 2022-05-03 12.156 0 +0
2022-05-04 2022-04-29 12.602 0 +0
2022-05-03 2022-04-28 11.844 0 +0
2022-04-29 2022-04-27 11.687 0 +0
2022-04-28 2022-04-26 11.621 0 +0
2022-04-27 2022-04-25 11.353 0 +0
2022-04-26 2022-04-22 12.468 0 +0
2022-04-25 2022-04-21 12.200 0 +0
2022-04-22 2022-04-20 12.936 0 +0
2022-04-21 2022-04-19 12.669 0 +0
2022-04-20 2022-04-14 12.870 0 +0
2022-04-19 2022-04-13 12.535 0 +0
2022-04-14 2022-04-12 12.223 0 +0
2022-04-13 2022-04-11 11.777 0 +0
2022-04-12 2022-04-08 13.539 0 +0
2022-04-11 2022-04-07 13.316 0 +0
2022-04-08 2022-04-06 13.472 0 +0
2022-04-07 2022-04-04 14.386 0 +0
2022-04-06 2022-04-01 13.985 0 +0
2022-04-04 2022-03-31 14.007 0 +0
2022-04-01 2022-03-30 15.011 0 -13,899
2021-12-22 2021-12-20 29.219 13,899 -16,140 0.00% 406,108
2021-12-21 2021-12-17 30.947 30,039 +1,793 0.00% 929,620
2021-12-20 2021-12-16 32.285 28,246 +1,794 0.00% 911,932
2021-12-17 2021-12-15 31.003 26,452 +1,793 0.00% 820,088
2021-12-16 2021-12-14 31.505 24,659 +1,793 0.00% 776,875
2021-12-14 2021-12-10 33.568 22,866 +8,967 0.00% 767,563
2021-12-02 2021-11-30 36.356 13,899 +2,690 0.00% 505,310
2021-11-30 2021-11-26 37.694 11,209 +4,484 0.00% 422,514
2021-11-01 2021-10-28 38.084 6,725 -6,725 0.00% 256,118
2021-10-05 2021-09-30 32.428 13,450 +174 0.00% 436,151
2021-09-27 2021-09-23 32.823 13,276 -8,850 0.00% 435,759
2021-09-21 2021-09-17 34.970 22,126 +4,425 0.00% 773,742
2021-09-10 2021-09-08 37.286 17,701 +4,425 0.00% 660,001
2021-08-24 2021-08-20 35.874 13,276 -8,850 0.00% 476,259
2021-08-11 2021-08-09 38.642 22,126 +8,850 0.00% 854,991
2021-08-03 2021-07-30 42.201 13,276 -8,850 0.00% 560,261
2021-07-30 2021-07-28 35.648 22,126 +8,850 0.00% 788,742
2021-07-29 2021-07-27 34.687 13,276 -1,770 0.00% 460,509
2021-07-28 2021-07-26 36.778 15,046 +1,770 0.00% 553,356
2021-07-23 2021-07-21 35.761 13,276 -8,850 0.00% 474,759
2021-07-22 2021-07-20 30.789 22,126 +2,655 0.00% 681,243
2021-07-19 2021-07-15 30.676 19,471 +3,540 0.00% 597,297
2021-07-15 2021-07-13 32.202 15,931 +2,655 0.00% 513,004
2021-07-13 2021-07-09 31.072 13,276 -4,425 0.00% 412,508
2021-07-05 2021-06-30 28.360 17,701 +4,425 0.00% 502,000
2021-06-23 2021-06-21 27.795 13,276 -7,080 0.00% 369,007
2021-04-29 2021-04-27 23.445 20,356 -885 0.00% 477,247
2021-04-26 2021-04-22 24.123 21,241 +885 0.00% 512,396
2021-03-25 2021-03-23 23.389 20,356 -44,253 0.00% 476,097
2021-03-08 2021-03-04 23.671 64,609 +13,276 0.00% 1,529,360
2021-02-26 2021-02-24 25.516 51,333 +7,732 0.00% 1,309,793
2021-02-25 2021-02-23 27.006 43,601 +43,601 0.00% 1,177,506
2021-02-24 2021-02-22 28.497 0 -43,601
2021-02-22 2021-02-18 30.561 43,601 -4,360 0.00% 1,332,507
2021-02-19 2021-02-17 32.454 47,961 +4,360 0.00% 1,556,505
2021-02-18 2021-02-16 32.626 43,601 +24,417 0.00% 1,422,508
2021-02-17 2021-02-11 31.364 19,184 +19,184 0.00% 601,690
2021-01-21 2021-01-19 31.192 0 -872
2021-01-08 2021-01-06 29.472 872 -1,744 0.00% 25,700
2020-12-30 2020-12-28 27.694 2,616 +872 0.00% 72,449
2020-12-29 2020-12-24 25.458 1,744 -872 0.00% 44,399
2020-12-23 2020-12-21 22.844 2,616 -872 0.00% 59,759
2020-12-22 2020-12-18 21.146 3,488 +2,616 0.00% 73,759
2020-12-21 2020-12-17 19.770 872 +436 0.00% 17,240
2020-12-10 2020-12-08 17.958 436 +436 0.00% 7,830
2020-12-09 2020-12-07 16.078 0 -5,232
2020-11-24 2020-11-20 17.431 5,232 -2,616 0.00% 91,198
2020-11-10 2020-11-06 15.665 7,848 +2,616 0.00% 122,938
2020-08-12 2020-08-10 9.449 5,232 -29,457 0.00% 49,439
2020-06-22 2020-06-18 6.515 34,689 +1,776 0.00% 225,986
2019-05-30 2019-05-28 6.781 32,913 +27,949 0.00% 223,167
2019-05-23 2019-05-21 7.278 4,964 +289 0.00% 36,126
2018-05-17 2018-05-15 10.673 4,675 +122 0.00% 49,898
2017-07-24 2017-07-20 12.953 4,553 -7,589 0.00% 58,975
2017-07-20 2017-07-18 13.124 12,142 -7,589 0.00% 159,356
2017-07-19 2017-07-17 13.388 19,731 +7,589 0.00% 264,158
2017-07-17 2017-07-13 13.651 12,142 +7,589 0.00% 165,756
2017-07-12 2017-07-10 13.757 4,553 -6,830 0.00% 62,635
2017-07-06 2017-07-04 12.874 11,383 -4,554 0.00% 146,545
2017-07-05 2017-07-03 13.006 15,937 -7,589 0.00% 207,274
2017-07-04 2017-06-30 12.703 23,526 +7,589 0.00% 298,845
2017-06-27 2017-06-23 12.927 15,937 +3,795 0.00% 206,014
2017-06-22 2017-06-20 13.256 12,142 +3,794 0.00% 160,956
2017-06-19 2017-06-15 13.651 8,348 +3,795 0.00% 113,963
2017-05-25 2017-05-23 10.660 4,553 -15,178 0.00% 48,536
2017-05-24 2017-05-22 10.766 19,731 +15,178 0.00% 212,418
2017-05-19 2017-05-17 10.384 4,553 -34,909 0.00% 47,276
2017-05-18 2017-05-16 11.351 39,462 +7,589 0.00% 447,945
2017-05-17 2017-05-15 11.282 31,873 +8,757 0.00% 359,594
2017-05-16 2017-05-12 11.337 23,116 -7,224 0.00% 262,077
2017-05-15 2017-05-11 11.407 30,340 +14,448 0.00% 346,078
2017-05-11 2017-05-09 11.213 15,892 +11,558 0.00% 178,195
2017-03-14 2017-03-10 12.888 4,334 -3,612 0.00% 55,856
2017-03-10 2017-03-08 12.791 7,946 +3,612 0.00% 101,637
2016-10-19 2016-10-17 11.697 4,334 -7,224 0.00% 50,696
2016-09-09 2016-09-07 11.268 11,558 +7,224 0.00% 130,238
2016-09-01 2016-08-30 10.410 4,334 -3,612 0.00% 45,117
2016-08-30 2016-08-26 10.299 7,946 -3,612 0.00% 81,838
2016-08-29 2016-08-25 10.216 11,558 +7,224 0.00% 118,078
2016-08-23 2016-08-19 10.451 4,334 -5,779 0.00% 45,297
2016-08-11 2016-08-09 11.670 10,113 +5,779 0.00% 118,016
2016-05-23 2016-05-19 8.119 4,334 +174 0.00% 35,189
2016-04-05 2016-03-31 9.085 4,160 -2,774 0.00% 37,795
2015-11-10 2015-11-06 14.594 6,934 +2,774 0.00% 101,198
2015-10-13 2015-10-09 14.306 4,160 +2,773 0.00% 59,513
2015-09-30 2015-09-25 92.381 1,387 -3,626 0.00% 128,133
2015-09-25 2015-09-23 94.356 5,013 +2,279 0.00% 473,008
2015-09-18 2015-09-16 100.500 2,734 +1,823 0.00% 274,768
2015-09-17 2015-09-15 98.306 911 -456 0.00% 89,557
2015-09-16 2015-09-14 100.720 1,367 +456 0.00% 137,684
2015-09-15 2015-09-11 99.842 911 +455 0.00% 90,956
2015-09-11 2015-09-09 106.425 456 +456 0.00% 48,530
2015-05-20 2015-05-18 231.063 0 -456
2015-05-19 2015-05-15 224.919 456 +456 0.00% 102,563
2015-05-05 2015-04-30 264.671 0 -447
2015-05-04 2015-04-29 267.356 447 +447 0.00% 119,508
2015-04-29 2015-04-27 256.393 0 -223
2015-04-28 2015-04-24 255.051 223 -224 0.00% 56,876
2015-04-27 2015-04-23 260.868 447 +447 0.00% 116,608
2015-03-26 2015-03-24 232.230 0 -112
2015-03-23 2015-03-19 220.820 112 -111 0.00% 24,732
2015-03-17 2015-03-13 209.410 223 +223 0.00% 46,698
2014-12-10 2014-12-08 185.918 0 -1,117
2014-12-09 2014-12-05 183.234 1,117 +670 0.00% 204,672
2014-12-05 2014-12-03 167.796 447 +447 0.00% 75,005
2014-08-27 2014-08-25 143.186 0 -1,117
2014-08-22 2014-08-20 139.159 1,117 +1,117 0.00% 155,441
2014-05-27 2014-05-23 132.447 0 -447
2014-05-26 2014-05-22 131.105 447 -223 0.00% 58,604
2014-05-23 2014-05-21 132.671 670 +335 0.00% 88,890
2014-05-22 2014-05-20 128.196 335 +112 0.00% 42,946
2014-05-20 2014-05-16 125.288 223 -112 0.00% 27,939
2014-05-15 2014-05-13 121.037 335 -112 0.00% 40,547
2014-05-13 2014-05-09 126.567 447 +339 0.00% 56,575
2014-04-16 2014-04-14 192.986 108 -107 0.00% 20,842
2014-04-11 2014-04-09 191.128 215 +107 0.00% 41,092
2014-04-10 2014-04-08 193.682 108 +108 0.00% 20,918
2013-10-31 2013-10-29 211.797 0 -431
2013-10-30 2013-10-28 215.977 431 +431 0.00% 93,086
2013-01-22 2013-01-18 136.525 0 -2,110
2013-01-18 2013-01-16 131.073 2,110 +422 0.00% 276,564
2013-01-17 2013-01-15 131.073 1,688 +422 0.00% 221,251
2013-01-16 2013-01-14 136.051 1,266 -4,641 0.00% 172,240
2013-01-15 2013-01-11 129.414 5,907 -2,531 0.00% 764,448
2013-01-14 2013-01-10 125.148 8,438 -4,219 0.00% 1,055,995
2013-01-11 2013-01-09 123.488 12,657 +4,219 0.01% 1,562,992
2013-01-10 2013-01-08 120.644 8,438 +6,328 0.00% 1,017,995
2013-01-09 2013-01-07 124.673 2,110 -2,109 0.00% 263,061
2013-01-08 2013-01-04 120.170 4,219 +4,219 0.00% 506,997
2012-07-31 2012-07-27 80.587 0 -527
2012-07-27 2012-07-25 75.847 527 -211 0.00% 39,971
2012-07-03 2012-06-28 72.055 738 +527 0.00% 53,176
2012-06-25 2012-06-21 73.572 211 +211 0.00% 15,524
2012-06-19 2012-06-15 77.743 0 -527
2012-06-18 2012-06-14 76.226 527 -528 0.00% 40,171
2012-06-15 2012-06-13 77.459 1,055 +1,055 0.00% 81,719
2012-05-10 2012-05-08 81.817 0 -1,055
2012-05-09 2012-05-07 77.164 1,055 +23 0.00% 81,408
2012-05-08 2012-05-04 80.072 1,032 +826 0.00% 82,635
2012-05-07 2012-05-03 81.430 206 +206 0.00% 16,774
2012-05-03 2012-04-30 81.236 0 -413
2012-04-30 2012-04-26 77.940 413 +413 0.00% 32,189
2012-03-02 2012-02-29 75.710 0 -619
2012-03-01 2012-02-28 72.996 619 +619 0.00% 45,184
2012-02-10 2012-02-08 68.633 0 -1,032
2012-02-08 2012-02-06 64.659 1,032 +1,032 0.00% 66,728
2012-02-07 2012-02-03 66.210 0 -1,032
2012-02-02 2012-01-31 64.465 1,032 +1,032 0.00% 66,528
2011-11-07 2011-11-03 55.159 0 -1,032
2011-08-05 2011-08-03 57.195 1,032 -4,126 0.00% 59,025
2011-08-04 2011-08-02 59.230 5,158 +4,126 0.00% 305,510
2011-08-02 2011-07-29 57.001 1,032 +1,032 0.00% 58,825
2011-06-16 2011-06-14 50.893 0 -2,063
2011-06-15 2011-06-13 47.646 2,063 +1,031 0.00% 98,294
2011-06-13 2011-06-09 50.409 1,032 +1,032 0.00% 52,022
2010-11-17 2010-11-15 322.516 0 -162
2010-11-16 2010-11-12 324.983 162 +162 0.00% 52,647
2010-07-27 2010-07-23 186.726 0 -811
2010-07-26 2010-07-22 185.000 811 +811 0.00% 150,035
2010-06-24 2010-06-22 178.586 0 -405
2010-06-11 2010-06-09 150.220 405 -1,622 0.00% 60,839
2010-06-10 2010-06-08 149.480 2,027 +1,622 0.01% 302,996
2010-04-29 2010-04-27 175.380 405 +405 0.00% 71,029
2010-04-28 2010-04-26 184.506 0 -405
2010-04-26 2010-04-22 175.873 405 +405 0.00% 71,229
2010-03-09 2010-03-05 163.995 0 -2,385
2010-02-02 2010-01-29 133.309 2,385 -40 0.01% 317,942
2010-01-27 2010-01-25 124.380 2,425 -239 0.01% 301,621
2010-01-26 2010-01-22 128.279 2,664 +239 0.01% 341,734
2010-01-22 2010-01-20 140.352 2,425 -278 0.01% 340,353
2010-01-21 2010-01-19 127.272 2,703 +318 0.01% 344,017
2010-01-15 2010-01-13 137.333 2,385 -159 0.01% 327,540
2010-01-14 2010-01-12 135.824 2,544 -80 0.01% 345,537
2010-01-13 2010-01-11 122.368 2,624 +239 0.01% 321,093
2010-01-12 2010-01-08 115.576 2,385 -398 0.01% 275,650
2009-12-29 2009-12-24 119.601 2,783 -716 0.01% 332,849
2009-12-28 2009-12-22 114.193 3,499 -159 0.01% 399,561
2009-12-22 2009-12-18 106.396 3,658 -79 0.01% 389,196
2009-12-15 2009-12-11 114.696 3,737 -597 0.01% 428,619
2009-12-04 2009-12-02 120.230 4,334 -397 0.01% 521,075
2009-11-27 2009-11-25 118.972 4,731 -80 0.01% 562,857
2009-11-26 2009-11-24 113.187 4,811 -159 0.01% 544,542
2009-11-06 2009-11-04 111.804 4,970 +318 0.02% 555,664
2009-11-03 2009-10-30 111.049 4,652 -1,590 0.01% 516,600
2009-11-02 2009-10-29 102.497 6,242 +795 0.02% 639,787
2009-10-29 2009-10-27 109.163 5,447 -795 0.02% 594,608
2009-10-28 2009-10-23 103.880 6,242 +4,771 0.02% 648,422
2009-10-22 2009-10-20 102.623 1,471 -795 0.00% 150,958
2009-10-20 2009-10-16 91.430 2,266 +715 0.01% 207,180
2009-10-19 2009-10-15 94.700 1,551 +239 0.00% 146,879
2009-10-15 2009-10-13 89.418 1,312 -239 0.00% 117,316
2009-10-09 2009-10-07 87.154 1,551 +398 0.00% 135,176
2009-10-08 2009-10-06 84.136 1,153 -199 0.00% 97,008
2009-09-29 2009-09-25 88.160 1,352 +239 0.00% 119,192
2009-09-28 2009-09-24 86.274 1,113 -279 0.00% 96,023
2009-09-18 2009-09-16 90.550 1,392 +398 0.00% 126,045
2009-09-15 2009-09-11 90.172 994 -238 0.00% 89,631
2009-08-27 2009-08-25 91.807 1,232 -239 0.00% 113,106
2009-08-26 2009-08-24 94.071 1,471 +239 0.00% 138,378
2009-08-21 2009-08-19 91.681 1,232 -239 0.00% 112,952
2009-08-20 2009-08-18 90.675 1,471 -80 0.00% 133,383
2009-08-19 2009-08-17 83.130 1,551 -238 0.00% 128,934
2009-08-14 2009-08-12 95.203 1,789 +795 0.01% 170,318
2009-08-12 2009-08-10 102.120 994 +557 0.00% 101,507
2009-07-22 2009-07-20 100.233 437 -279 0.00% 43,802
2009-07-20 2009-07-16 88.160 716 -159 0.00% 63,123
2009-07-13 2009-07-09 80.866 875 +199 0.00% 70,758
2009-07-07 2009-07-03 85.393 676 -159 0.00% 57,726
2009-06-22 2009-06-18 75.709 835 -397 0.00% 63,217
2009-06-19 2009-06-17 75.835 1,232 +795 0.00% 93,429
2009-06-10 2009-06-08 75.206 437 -955 0.00% 32,865
2009-06-05 2009-06-03 76.213 1,392 +955 0.00% 106,088
2009-05-25 2009-05-21 77.093 437 -80 0.00% 33,690
2009-05-22 2009-05-20 73.194 517 -1,431 0.00% 37,841
2009-05-21 2009-05-19 69.170 1,948 -1,630 0.01% 134,743
2009-05-20 2009-05-18 60.869 3,578 +358 0.01% 217,791
2009-05-19 2009-05-15 57.725 3,220 +1,192 0.01% 185,876
2009-05-12 2009-05-08 56.090 2,028 -318 0.01% 113,751
2009-05-11 2009-05-07 57.348 2,346 +795 0.01% 134,539
2009-05-08 2009-05-06 55.587 1,551 -318 0.00% 86,216
2009-05-04 2009-04-29 53.118 1,869 +687 0.01% 99,277
2009-04-28 2009-04-24 56.921 1,182 -457 0.00% 67,281
2009-04-27 2009-04-23 57.053 1,639 -763 0.01% 93,509
2009-04-23 2009-04-21 52.856 2,402 +1,983 0.01% 126,959
2009-03-26 2009-03-24 40.658 419 -3,889 0.00% 17,036
2009-02-27 2009-02-25 31.871 4,308 -3,164 0.01% 137,299
2009-02-26 2009-02-24 31.608 7,472 +3,164 0.02% 236,178
2009-02-04 2009-02-02 34.363 4,308 +229 0.01% 148,034
2009-01-22 2009-01-20 39.347 4,079 +2,821 0.01% 160,495
2009-01-16 2009-01-14 43.937 1,258 +1,067 0.00% 55,273
2008-09-03 2008-09-01 46.954 191 +191 0.00% 8,968
2008-07-07 2008-07-03 64.004 0 -76
2008-04-02 2008-03-31 101.508 76 +2 0.00% 7,715
2007-06-26 2007-06-22 155.708 74 0.00% 11,522

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