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: ROSA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 0 +0
2025-10-13 2025-10-09 0.185 0 +0
2025-10-10 2025-10-08 0.191 0 +0
2025-10-09 2025-10-06 0.190 0 +0
2025-10-08 2025-10-03 0.185 0 +0
2025-10-06 2025-10-02 0.188 0 +0
2025-10-03 2025-09-30 0.189 0 +0
2025-10-02 2025-09-29 0.160 0 +0
2025-09-30 2025-09-26 0.160 0 +0
2025-09-29 2025-09-25 0.164 0 +0
2025-09-26 2025-09-24 0.176 0 +0
2025-09-25 2025-09-23 0.195 0 +0
2025-09-24 2025-09-22 0.152 0 +0
2025-09-23 2025-09-19 0.127 0 +0
2025-09-22 2025-09-18 0.130 0 +0
2025-09-19 2025-09-17 0.129 0 +0
2025-09-18 2025-09-16 0.128 0 +0
2025-09-17 2025-09-15 0.125 0 +0
2025-09-16 2025-09-12 0.130 0 +0
2025-09-15 2025-09-11 0.126 0 +0
2025-09-12 2025-09-10 0.127 0 +0
2025-09-11 2025-09-09 0.127 0 +0
2025-09-10 2025-09-08 0.124 0 +0
2025-09-09 2025-09-05 0.123 0 +0
2025-09-08 2025-09-04 0.121 0 +0
2025-09-05 2025-09-03 0.123 0 +0
2025-09-04 2025-09-02 0.117 0 +0
2025-09-03 2025-09-01 0.115 0 +0
2025-09-02 2025-08-29 0.112 0 +0
2025-09-01 2025-08-28 0.111 0 +0
2025-08-29 2025-08-27 0.119 0 +0
2025-08-28 2025-08-26 0.120 0 +0
2025-08-27 2025-08-25 0.124 0 +0
2025-08-26 2025-08-22 0.126 0 +0
2025-08-25 2025-08-21 0.112 0 +0
2025-08-22 2025-08-20 0.111 0 +0
2025-08-21 2025-08-19 0.111 0 +0
2025-08-20 2025-08-18 0.110 0 +0
2025-08-19 2025-08-15 0.110 0 +0
2025-08-18 2025-08-14 0.110 0 +0
2025-08-15 2025-08-13 0.110 0 +0
2025-08-14 2025-08-12 0.110 0 +0
2025-08-13 2025-08-11 0.110 0 +0
2025-08-12 2025-08-08 0.110 0 +0
2025-08-11 2025-08-07 0.109 0 +0
2025-08-08 2025-08-06 0.110 0 +0
2025-08-07 2025-08-05 0.111 0 +0
2025-08-06 2025-08-04 0.110 0 +0
2025-08-05 2025-08-01 0.109 0 +0
2025-08-04 2025-07-31 0.111 0 +0
2025-08-01 2025-07-30 0.112 0 +0
2025-07-31 2025-07-29 0.110 0 +0
2025-07-30 2025-07-28 0.113 0 +0
2025-07-29 2025-07-25 0.113 0 +0
2025-07-28 2025-07-24 0.113 0 +0
2025-07-25 2025-07-23 0.113 0 +0
2025-07-24 2025-07-22 0.115 0 +0
2025-07-23 2025-07-21 0.114 0 +0
2025-07-22 2025-07-18 0.114 0 +0
2025-07-21 2025-07-17 0.112 0 +0
2025-07-18 2025-07-16 0.112 0 +0
2025-07-17 2025-07-15 0.113 0 +0
2025-07-16 2025-07-14 0.116 0 +0
2025-07-15 2025-07-11 0.114 0 +0
2025-07-14 2025-07-10 0.114 0 +0
2025-07-11 2025-07-09 0.114 0 +0
2025-07-10 2025-07-08 0.117 0 +0
2025-07-09 2025-07-07 0.127 0 +0
2025-07-08 2025-07-04 0.138 0 +0
2025-07-07 2025-07-03 0.135 0 +0
2025-07-04 2025-07-02 0.124 0 +0
2025-07-03 2025-06-30 0.119 0 +0
2025-07-02 2025-06-27 0.111 0 +0
2025-06-30 2025-06-26 0.110 0 +0
2025-06-27 2025-06-25 0.109 0 +0
2025-06-26 2025-06-24 0.108 0 +0
2025-06-25 2025-06-23 0.111 0 +0
2025-06-24 2025-06-20 0.116 0 +0
2025-06-23 2025-06-19 0.115 0 +0
2025-06-20 2025-06-18 0.115 0 +0
2025-06-19 2025-06-17 0.119 0 +0
2025-06-18 2025-06-16 0.118 0 +0
2025-06-17 2025-06-13 0.120 0 +0
2025-06-16 2025-06-12 0.120 0 +0
2025-06-13 2025-06-11 0.120 0 +0
2025-06-12 2025-06-10 0.120 0 +0
2025-06-11 2025-06-09 0.124 0 +0
2025-06-10 2025-06-06 0.133 0 +0
2025-06-09 2025-06-05 0.133 0 +0
2025-06-06 2025-06-04 0.133 0 +0
2025-06-05 2025-06-03 0.137 0 +0
2025-06-04 2025-06-02 0.139 0 +0
2025-06-03 2025-05-30 0.143 0 +0
2025-06-02 2025-05-29 0.142 0 +0
2025-05-30 2025-05-28 0.143 0 +0
2025-05-29 2025-05-27 0.147 0 +0
2025-05-28 2025-05-26 0.147 0 +0
2025-05-27 2025-05-23 0.147 0 +0
2025-05-26 2025-05-22 0.148 0 +0
2025-05-23 2025-05-21 0.150 0 +0
2025-05-22 2025-05-20 0.150 0 +0
2025-05-21 2025-05-19 0.155 0 +0
2025-05-20 2025-05-16 0.150 0 +0
2025-05-19 2025-05-15 0.161 0 +0
2025-05-16 2025-05-14 0.158 0 +0
2025-05-15 2025-05-13 0.158 0 +0
2025-05-14 2025-05-12 0.158 0 +0
2025-05-13 2025-05-09 0.164 0 +0
2025-05-12 2025-05-08 0.164 0 +0
2025-05-09 2025-05-07 0.170 0 +0
2025-05-08 2025-05-06 0.168 0 +0
2025-05-07 2025-05-02 0.168 0 +0
2025-05-06 2025-04-30 0.178 0 +0
2025-05-02 2025-04-29 0.173 0 +0
2025-04-30 2025-04-28 0.173 0 +0
2025-04-29 2025-04-25 0.180 0 +0
2025-04-28 2025-04-24 0.158 0 +0
2025-04-25 2025-04-23 0.167 0 +0
2025-04-24 2025-04-22 0.167 0 +0
2025-04-23 2025-04-17 0.162 0 +0
2025-04-22 2025-04-16 0.146 0 +0
2025-04-17 2025-04-15 0.165 0 +0
2025-04-16 2025-04-14 0.162 0 +0
2025-04-15 2025-04-11 0.130 0 +0
2025-04-14 2025-04-10 0.159 0 +0
2025-04-11 2025-04-09 0.159 0 +0
2025-04-10 2025-04-08 0.152 0 +0
2025-04-09 2025-04-07 0.139 0 +0
2025-04-08 2025-04-03 0.170 0 +0
2025-04-07 2025-04-02 0.160 0 +0
2025-04-03 2025-04-01 0.162 0 +0
2025-04-02 2025-03-31 0.180 0 +0
2025-04-01 2025-03-28 0.190 0 +0
2025-03-31 2025-03-27 0.180 0 +0
2025-03-28 2025-03-26 0.180 0 +0
2025-03-27 2025-03-25 0.180 0 +0
2025-03-26 2025-03-24 0.180 0 +0
2025-03-25 2025-03-21 0.180 0 +0
2025-03-24 2025-03-20 0.180 0 +0
2025-03-21 2025-03-19 0.180 0 +0
2025-03-20 2025-03-18 0.190 0 +0
2025-03-19 2025-03-17 0.180 0 +0
2025-03-18 2025-03-14 0.190 0 +0
2025-03-17 2025-03-13 0.190 0 +0
2025-03-14 2025-03-12 0.180 0 +0
2025-03-13 2025-03-11 0.190 0 +0
2025-03-12 2025-03-10 0.190 0 +0
2025-03-11 2025-03-07 0.190 0 +0
2025-03-10 2025-03-06 0.190 0 +0
2025-03-07 2025-03-05 0.190 0 +0
2025-03-06 2025-03-04 0.190 0 +0
2025-03-05 2025-03-03 0.190 0 +0
2025-03-04 2025-02-28 0.200 0 +0
2025-03-03 2025-02-27 0.200 0 +0
2025-02-28 2025-02-26 0.200 0 +0
2025-02-27 2025-02-25 0.200 0 +0
2025-02-26 2025-02-24 0.220 0 +0
2025-02-25 2025-02-21 0.190 0 +0
2025-02-24 2025-02-20 0.190 0 +0
2025-02-21 2025-02-19 0.190 0 +0
2025-02-20 2025-02-18 0.190 0 +0
2025-02-19 2025-02-17 0.190 0 +0
2025-02-18 2025-02-14 0.190 0 +0
2025-02-17 2025-02-13 0.180 0 +0
2025-02-14 2025-02-12 0.190 0 +0
2025-02-13 2025-02-11 0.190 0 +0
2025-02-12 2025-02-10 0.180 0 +0
2025-02-11 2025-02-07 0.190 0 +0
2025-02-10 2025-02-06 0.190 0 +0
2025-02-07 2025-02-05 0.190 0 +0
2025-02-06 2025-02-04 0.210 0 +0
2025-02-05 2025-02-03 0.230 0 +0
2025-02-04 2025-01-28 0.220 0 +0
2025-02-03 2025-01-24 0.220 0 +0
2025-01-27 2025-01-23 0.220 0 +0
2025-01-24 2025-01-22 0.230 0 +0
2025-01-23 2025-01-21 0.230 0 +0
2025-01-22 2025-01-20 0.230 0 +0
2025-01-21 2025-01-17 0.230 0 +0
2025-01-20 2025-01-16 0.240 0 +0
2025-01-17 2025-01-15 0.180 0 +0
2025-01-16 2025-01-14 0.190 0 +0
2025-01-15 2025-01-13 0.200 0 +0
2025-01-14 2025-01-10 0.200 0 +0
2025-01-13 2025-01-09 0.200 0 +0
2025-01-10 2025-01-08 0.200 0 +0
2025-01-09 2025-01-07 0.200 0 +0
2025-01-08 2025-01-06 0.200 0 +0
2025-01-07 2025-01-03 0.210 0 +0
2025-01-06 2025-01-02 0.220 0 +0
2025-01-03 2024-12-31 0.220 0 +0
2025-01-02 2024-12-27 0.220 0 +0
2024-12-30 2024-12-24 0.230 0 +0
2024-12-27 2024-12-20 0.230 0 +0
2024-12-23 2024-12-19 0.230 0 +0
2024-12-20 2024-12-18 0.230 0 +0
2024-12-19 2024-12-17 0.220 0 +0
2024-12-18 2024-12-16 0.230 0 +0
2024-12-17 2024-12-13 0.230 0 +0
2024-12-16 2024-12-12 0.230 0 +0
2024-12-13 2024-12-11 0.230 0 +0
2024-12-12 2024-12-10 0.220 0 +0
2024-12-11 2024-12-09 0.250 0 +0
2024-12-10 2024-12-06 0.250 0 +0
2024-12-09 2024-12-05 0.250 0 +0
2024-12-06 2024-12-04 0.250 0 +0
2024-12-05 2024-12-03 0.260 0 +0
2024-12-04 2024-12-02 0.260 0 +0
2024-12-03 2024-11-29 0.260 0 +0
2024-12-02 2024-11-28 0.270 0 +0
2024-11-29 2024-11-27 0.270 0 +0
2024-11-28 2024-11-26 0.250 0 +0
2024-11-27 2024-11-25 0.260 0 +0
2024-11-26 2024-11-22 0.270 0 +0
2024-11-25 2024-11-21 0.270 0 +0
2024-11-22 2024-11-20 0.280 0 +0
2024-11-21 2024-11-19 0.270 0 +0
2024-11-20 2024-11-18 0.270 0 +0
2024-11-19 2024-11-15 0.280 0 +0
2024-11-18 2024-11-14 0.230 0 +0
2024-11-15 2024-11-13 0.240 0 +0
2024-11-14 2024-11-12 0.220 0 +0
2024-11-13 2024-11-11 0.220 0 +0
2024-11-12 2024-11-08 0.220 0 +0
2024-11-11 2024-11-07 0.230 0 +0
2024-11-08 2024-11-06 0.220 0 +0
2024-11-07 2024-11-05 0.210 0 +0
2024-11-06 2024-11-04 0.220 0 +0
2024-11-05 2024-11-01 0.210 0 +0
2024-11-04 2024-10-31 0.210 0 +0
2024-11-01 2024-10-30 0.210 0 +0
2024-10-31 2024-10-29 0.210 0 +0
2024-10-30 2024-10-28 0.210 0 +0
2024-10-29 2024-10-25 0.210 0 +0
2024-10-28 2024-10-24 0.230 0 +0
2024-10-25 2024-10-23 0.250 0 +0
2024-10-24 2024-10-22 0.250 0 +0
2024-10-23 2024-10-21 0.250 0 +0
2024-10-22 2024-10-18 0.260 0 +0
2024-10-21 2024-10-17 0.260 0 +0
2024-10-18 2024-10-16 0.260 0 +0
2024-10-17 2024-10-15 0.260 0 +0
2024-10-16 2024-10-14 0.280 0 +0
2024-10-15 2024-10-10 0.280 0 +0
2024-10-14 2024-10-09 0.270 0 +0
2024-10-10 2024-10-08 0.280 0 +0
2024-10-09 2024-10-07 0.320 0 +0
2024-10-08 2024-10-04 0.290 0 +0
2024-10-07 2024-10-03 0.290 0 +0
2024-10-04 2024-10-02 0.250 0 +0
2024-10-03 2024-09-30 0.220 0 +0
2024-10-02 2024-09-27 0.220 0 +0
2024-09-30 2024-09-26 0.220 0 +0
2024-09-27 2024-09-25 0.220 0 +0
2024-09-26 2024-09-24 0.220 0 +0
2024-09-25 2024-09-23 0.220 0 +0
2024-09-24 2024-09-20 0.220 0 +0
2024-09-23 2024-09-19 0.230 0 +0
2024-09-20 2024-09-17 0.250 0 +0
2024-09-19 2024-09-16 0.230 0 +0
2024-09-17 2024-09-13 0.230 0 +0
2024-09-16 2024-09-12 0.240 0 +0
2024-09-13 2024-09-11 0.240 0 +0
2024-09-12 2024-09-10 0.240 0 +0
2024-09-11 2024-09-09 0.240 0 +0
2024-09-10 2024-09-05 0.240 0 +0
2024-09-09 2024-09-04 0.250 0 +0
2024-09-05 2024-09-03 0.240 0 +0
2024-09-04 2024-09-02 0.240 0 +0
2024-09-03 2024-08-30 0.250 0 +0
2024-09-02 2024-08-29 0.240 0 +0
2024-08-30 2024-08-28 0.240 0 +0
2024-08-29 2024-08-27 0.250 0 +0
2024-08-28 2024-08-26 0.250 0 +0
2024-08-27 2024-08-23 0.250 0 +0
2024-08-26 2024-08-22 0.250 0 +0
2024-08-23 2024-08-21 0.250 0 +0
2024-08-22 2024-08-20 0.240 0 +0
2024-08-21 2024-08-19 0.250 0 +0
2024-08-20 2024-08-16 0.250 0 +0
2024-08-19 2024-08-15 0.250 0 +0
2024-08-16 2024-08-14 0.240 0 +0
2024-08-15 2024-08-13 0.250 0 +0
2024-08-14 2024-08-12 0.250 0 +0
2024-08-13 2024-08-09 0.260 0 +0
2024-08-12 2024-08-08 0.270 0 +0
2024-08-09 2024-08-07 0.260 0 +0
2024-08-08 2024-08-06 0.260 0 +0
2024-08-07 2024-08-05 0.260 0 +0
2024-08-06 2024-08-02 0.270 0 +0
2024-08-05 2024-08-01 0.260 0 +0
2024-08-02 2024-07-31 0.260 0 +0
2024-08-01 2024-07-30 0.260 0 +0
2024-07-31 2024-07-29 0.260 0 +0
2024-07-30 2024-07-26 0.260 0 +0
2024-07-29 2024-07-25 0.250 0 +0
2024-07-26 2024-07-24 0.260 0 +0
2024-07-25 2024-07-23 0.260 0 +0
2024-07-24 2024-07-22 0.260 0 +0
2024-07-23 2024-07-19 0.260 0 +0
2024-07-22 2024-07-18 0.260 0 +0
2024-07-19 2024-07-17 0.260 0 +0
2024-07-18 2024-07-16 0.260 0 +0
2024-07-17 2024-07-15 0.260 0 +0
2024-07-16 2024-07-12 0.260 0 +0
2024-07-15 2024-07-11 0.270 0 +0
2024-07-12 2024-07-10 0.270 0 +0
2024-07-11 2024-07-09 0.270 0 +0
2024-07-10 2024-07-08 0.270 0 +0
2024-07-09 2024-07-05 0.280 0 +0
2024-07-08 2024-07-04 0.280 0 +0
2024-07-05 2024-07-03 0.280 0 +0
2024-07-04 2024-07-02 0.280 0 +0
2024-07-03 2024-06-28 0.270 0 +0
2024-07-02 2024-06-27 0.280 0 +0
2024-06-28 2024-06-26 0.280 0 +0
2024-06-27 2024-06-25 0.270 0 +0
2024-06-26 2024-06-24 0.280 0 +0
2024-06-25 2024-06-21 0.280 0 +0
2024-06-24 2024-06-20 0.280 0 +0
2024-06-21 2024-06-19 0.280 0 +0
2024-06-20 2024-06-18 0.290 0 +0
2024-06-19 2024-06-17 0.290 0 +0
2024-06-18 2024-06-14 0.290 0 +0
2024-06-17 2024-06-13 0.300 0 +0
2024-06-14 2024-06-12 0.280 0 +0
2024-06-13 2024-06-11 0.270 0 +0
2024-06-12 2024-06-07 0.280 0 +0
2024-06-11 2024-06-06 0.310 0 +0
2024-06-07 2024-06-05 0.330 0 +0
2024-06-06 2024-06-04 0.370 0 +0
2024-06-05 2024-06-03 0.310 0 +0
2024-06-04 2024-05-31 0.300 0 +0
2024-06-03 2024-05-30 0.250 0 +0
2024-05-31 2024-05-29 0.250 0 +0
2024-05-30 2024-05-28 0.270 0 +0
2024-05-29 2024-05-27 0.280 0 +0
2024-05-28 2024-05-24 0.280 0 +0
2024-05-27 2024-05-23 0.280 0 +0
2024-05-24 2024-05-22 0.300 0 +0
2024-05-23 2024-05-21 0.290 0 +0
2024-05-22 2024-05-20 0.290 0 +0
2024-05-21 2024-05-17 0.310 0 +0
2024-05-20 2024-05-16 0.300 0 +0
2024-05-17 2024-05-14 0.290 0 +0
2024-05-16 2024-05-13 0.290 0 +0
2024-05-14 2024-05-10 0.260 0 +0
2024-05-13 2024-05-09 0.250 0 +0
2024-05-10 2024-05-08 0.250 0 +0
2024-05-09 2024-05-07 0.240 0 +0
2024-05-08 2024-05-06 0.230 0 +0
2024-05-07 2024-05-03 0.230 0 +0
2024-05-06 2024-05-02 0.220 0 +0
2024-05-03 2024-04-30 0.220 0 +0
2024-05-02 2024-04-29 0.220 0 +0
2024-04-30 2024-04-26 0.220 0 +0
2024-04-29 2024-04-25 0.220 0 +0
2024-04-26 2024-04-24 0.230 0 +0
2024-04-25 2024-04-23 0.230 0 +0
2024-04-24 2024-04-22 0.230 0 +0
2024-04-23 2024-04-19 0.230 0 +0
2024-04-22 2024-04-18 0.230 0 +0
2024-04-19 2024-04-17 0.230 0 +0
2024-04-18 2024-04-16 0.230 0 +0
2024-04-17 2024-04-15 0.250 0 +0
2024-04-16 2024-04-12 0.230 0 +0
2024-04-15 2024-04-11 0.220 0 +0
2024-04-12 2024-04-10 0.220 0 +0
2024-04-11 2024-04-09 0.230 0 +0
2024-04-10 2024-04-08 0.220 0 +0
2024-04-09 2024-04-05 0.230 0 +0
2024-04-08 2024-04-03 0.240 0 +0
2024-04-05 2024-04-02 0.220 0 +0
2024-04-03 2024-03-28 0.210 0 +0
2024-04-02 2024-03-27 0.210 0 +0
2024-03-28 2024-03-26 0.210 0 +0
2024-03-27 2024-03-25 0.220 0 +0
2024-03-26 2024-03-22 0.230 0 +0
2024-03-25 2024-03-21 0.230 0 +0
2024-03-22 2024-03-20 0.240 0 +0
2024-03-21 2024-03-19 0.260 0 +0
2024-03-20 2024-03-18 0.200 0 +0
2024-03-19 2024-03-15 0.200 0 +0
2024-03-18 2024-03-14 0.190 0 +0
2024-03-15 2024-03-13 0.190 0 +0
2024-03-14 2024-03-12 0.190 0 +0
2024-03-13 2024-03-11 0.190 0 +0
2024-03-12 2024-03-08 0.190 0 +0
2024-03-11 2024-03-07 0.180 0 +0
2024-03-08 2024-03-06 0.200 0 +0
2024-03-07 2024-03-05 0.210 0 +0
2024-03-06 2024-03-04 0.210 0 +0
2024-03-05 2024-03-01 0.210 0 +0
2024-03-04 2024-02-29 0.220 0 +0
2024-03-01 2024-02-28 0.210 0 +0
2024-02-29 2024-02-27 0.210 0 +0
2024-02-28 2024-02-26 0.220 0 +0
2024-02-27 2024-02-23 0.220 0 +0
2024-02-26 2024-02-22 0.200 0 +0
2024-02-23 2024-02-21 0.200 0 +0
2024-02-22 2024-02-20 0.200 0 +0
2024-02-21 2024-02-19 0.200 0 +0
2024-02-20 2024-02-16 0.200 0 +0
2024-02-19 2024-02-15 0.200 0 +0
2024-02-16 2024-02-14 0.200 0 +0
2024-02-15 2024-02-09 0.200 0 +0
2024-02-14 2024-02-07 0.200 0 +0
2024-02-08 2024-02-06 0.200 0 +0
2024-02-07 2024-02-05 0.210 0 +0
2024-02-06 2024-02-02 0.210 0 +0
2024-02-05 2024-02-01 0.180 0 +0
2024-02-02 2024-01-31 0.190 0 +0
2024-02-01 2024-01-30 0.190 0 +0
2024-01-31 2024-01-29 0.200 0 +0
2024-01-30 2024-01-26 0.210 0 +0
2024-01-29 2024-01-25 0.210 0 +0
2024-01-26 2024-01-24 0.210 0 +0
2024-01-25 2024-01-23 0.210 0 +0
2024-01-24 2024-01-22 0.210 0 +0
2024-01-23 2024-01-19 0.230 0 +0
2024-01-22 2024-01-18 0.230 0 +0
2024-01-19 2024-01-17 0.230 0 +0
2024-01-18 2024-01-16 0.230 0 +0
2024-01-17 2024-01-15 0.220 0 +0
2024-01-16 2024-01-12 0.230 0 +0
2024-01-15 2024-01-11 0.220 0 +0
2024-01-12 2024-01-10 0.220 0 +0
2024-01-11 2024-01-09 0.230 0 +0
2024-01-10 2024-01-08 0.230 0 +0
2024-01-09 2024-01-05 0.240 0 +0
2024-01-08 2024-01-04 0.240 0 +0
2024-01-05 2024-01-03 0.240 0 +0
2024-01-04 2024-01-02 0.230 0 +0
2024-01-03 2023-12-29 0.230 0 +0
2024-01-02 2023-12-28 0.240 0 +0
2023-12-29 2023-12-27 0.240 0 +0
2023-12-28 2023-12-22 0.240 0 +0
2023-12-27 2023-12-21 0.250 0 +0
2023-12-22 2023-12-20 0.250 0 +0
2023-12-21 2023-12-19 0.250 0 +0
2023-12-20 2023-12-18 0.250 0 +0
2023-12-19 2023-12-15 0.250 0 +0
2023-12-18 2023-12-14 0.250 0 +0
2023-12-15 2023-12-13 0.250 0 +0
2023-12-14 2023-12-12 0.240 0 +0
2023-12-13 2023-12-11 0.240 0 +0
2023-12-12 2023-12-08 0.260 0 +0
2023-12-11 2023-12-07 0.250 0 +0
2023-12-08 2023-12-06 0.240 0 +0
2023-12-07 2023-12-05 0.230 0 +0
2023-12-06 2023-12-04 0.240 0 +0
2023-12-05 2023-12-01 0.250 0 +0
2023-12-04 2023-11-30 0.230 0 +0
2023-12-01 2023-11-29 0.230 0 +0
2023-11-30 2023-11-28 0.230 0 +0
2023-11-29 2023-11-27 0.250 0 +0
2023-11-28 2023-11-24 0.250 0 +0
2023-11-27 2023-11-23 0.250 0 +0
2023-11-24 2023-11-22 0.230 0 +0
2023-11-23 2023-11-21 0.240 0 +0
2023-11-22 2023-11-20 0.240 0 +0
2023-11-21 2023-11-17 0.250 0 +0
2023-11-20 2023-11-16 0.270 0 +0
2023-11-17 2023-11-15 0.270 0 +0
2023-11-16 2023-11-14 0.270 0 +0
2023-11-15 2023-11-13 0.280 0 +0
2023-11-14 2023-11-10 0.260 0 +0
2023-11-13 2023-11-09 0.260 0 +0
2023-11-10 2023-11-08 0.270 0 +0
2023-11-09 2023-11-07 0.280 0 +0
2023-11-08 2023-11-06 0.280 0 +0
2023-11-07 2023-11-03 0.250 0 +0
2023-11-06 2023-11-02 0.250 0 +0
2023-11-03 2023-11-01 0.260 0 +0
2023-11-02 2023-10-31 0.250 0 +0
2023-11-01 2023-10-30 0.250 0 +0
2023-10-31 2023-10-27 0.240 0 +0
2023-10-30 2023-10-26 0.250 0 +0
2023-10-27 2023-10-25 0.270 0 +0
2023-10-26 2023-10-24 0.270 0 +0
2023-10-25 2023-10-20 0.270 0 +0
2023-10-24 2023-10-19 0.270 0 +0
2023-10-20 2023-10-18 0.270 0 +0
2023-10-19 2023-10-17 0.260 0 +0
2023-10-18 2023-10-16 0.270 0 +0
2023-10-17 2023-10-13 0.290 0 +0
2023-10-16 2023-10-12 0.290 0 +0
2023-10-13 2023-10-11 0.310 0 +0
2023-10-12 2023-10-10 0.280 0 +0
2023-10-11 2023-10-09 0.300 0 +0
2023-10-10 2023-10-06 0.340 0 +0
2023-10-09 2023-10-05 0.250 0 +0
2023-10-06 2023-10-04 0.220 0 +0
2023-10-05 2023-10-03 0.240 0 +0
2023-10-04 2023-09-29 0.240 0 +0
2023-10-03 2023-09-28 0.250 0 +0
2023-09-29 2023-09-27 0.240 0 +0
2023-09-28 2023-09-26 0.250 0 +0
2023-09-27 2023-09-25 0.250 0 +0
2023-09-26 2023-09-22 0.250 0 +0
2023-09-25 2023-09-21 0.240 0 +0
2023-09-22 2023-09-20 0.240 0 +0
2023-09-21 2023-09-19 0.240 0 +0
2023-09-20 2023-09-18 0.280 0 +0
2023-09-19 2023-09-15 0.260 0 +0
2023-09-18 2023-09-14 0.250 0 +0
2023-09-15 2023-09-13 0.240 0 +0
2023-09-14 2023-09-12 0.250 0 +0
2023-09-13 2023-09-11 0.250 0 +0
2023-09-12 2023-09-07 0.260 0 +0
2023-09-11 2023-09-06 0.260 0 +0
2023-09-07 2023-09-05 0.260 0 +0
2023-09-06 2023-09-04 0.260 0 +0
2023-09-05 2023-08-31 0.260 0 +0
2023-09-04 2023-08-30 0.260 0 +0
2023-08-31 2023-08-29 0.260 0 +0
2023-08-30 2023-08-28 0.260 0 +0
2023-08-29 2023-08-25 0.260 0 +0
2023-08-28 2023-08-24 0.260 0 +0
2023-08-25 2023-08-23 0.260 0 +0
2023-08-24 2023-08-22 0.260 0 +0
2023-08-23 2023-08-21 0.260 0 +0
2023-08-22 2023-08-18 0.250 0 +0
2023-08-21 2023-08-17 0.250 0 +0
2023-08-18 2023-08-16 0.260 0 +0
2023-08-17 2023-08-15 0.260 0 +0
2023-08-16 2023-08-14 0.250 0 +0
2023-08-15 2023-08-11 0.260 0 +0
2023-08-14 2023-08-10 0.260 0 +0
2023-08-11 2023-08-09 0.260 0 +0
2023-08-10 2023-08-08 0.250 0 +0
2023-08-09 2023-08-07 0.250 0 +0
2023-08-08 2023-08-04 0.250 0 +0
2023-08-07 2023-08-03 0.250 0 +0
2023-08-04 2023-08-02 0.260 0 +0
2023-08-03 2023-08-01 0.260 0 +0
2023-08-02 2023-07-31 0.250 0 +0
2023-08-01 2023-07-28 0.250 0 +0
2023-07-31 2023-07-27 0.250 0 +0
2023-07-28 2023-07-26 0.240 0 +0
2023-07-27 2023-07-25 0.280 0 +0
2023-07-26 2023-07-24 0.270 0 +0
2023-07-25 2023-07-21 0.270 0 +0
2023-07-24 2023-07-20 0.270 0 +0
2023-07-21 2023-07-19 0.270 0 +0
2023-07-20 2023-07-18 0.270 0 +0
2023-07-19 2023-07-14 0.260 0 +0
2023-07-18 2023-07-13 0.270 0 +0
2023-07-14 2023-07-12 0.290 0 +0
2023-07-13 2023-07-11 0.290 0 +0
2023-07-12 2023-07-10 0.290 0 +0
2023-07-11 2023-07-07 0.290 0 +0
2023-07-10 2023-07-06 0.300 0 +0
2023-07-07 2023-07-05 0.300 0 +0
2023-07-06 2023-07-04 0.290 0 +0
2023-07-05 2023-07-03 0.270 0 +0
2023-07-04 2023-06-30 0.330 0 +0
2023-07-03 2023-06-29 0.310 0 +0
2023-06-30 2023-06-28 0.310 0 +0
2023-06-29 2023-06-27 0.310 0 +0
2023-06-28 2023-06-26 0.320 0 +0
2023-06-27 2023-06-23 0.290 0 +0
2023-06-26 2023-06-21 0.300 0 +0
2023-06-23 2023-06-20 0.310 0 +0
2023-06-21 2023-06-19 0.280 0 +0
2023-06-20 2023-06-16 0.310 0 +0
2023-06-19 2023-06-15 0.310 0 +0
2023-06-16 2023-06-14 0.310 0 +0
2023-06-15 2023-06-13 0.330 0 +0
2023-06-14 2023-06-12 0.350 0 +0
2023-06-13 2023-06-09 0.360 0 +0
2023-06-12 2023-06-08 0.350 0 +0
2023-06-09 2023-06-07 0.350 0 +0
2023-06-08 2023-06-06 0.350 0 +0
2023-06-07 2023-06-05 0.320 0 +0
2023-06-06 2023-06-02 0.320 0 +0
2023-06-05 2023-06-01 0.310 0 +0
2023-06-02 2023-05-31 0.310 0 +0
2023-06-01 2023-05-30 0.320 0 +0
2023-05-31 2023-05-29 0.320 0 +0
2023-05-30 2023-05-25 0.320 0 +0
2023-05-29 2023-05-24 0.330 0 +0
2023-05-25 2023-05-23 0.330 0 +0
2023-05-24 2023-05-22 0.330 0 +0
2023-05-23 2023-05-19 0.350 0 +0
2023-05-22 2023-05-18 0.320 0 +0
2023-05-19 2023-05-17 0.320 0 +0
2023-05-18 2023-05-16 0.330 0 +0
2023-05-17 2023-05-15 0.330 0 +0
2023-05-16 2023-05-12 0.330 0 +0
2023-05-15 2023-05-11 0.340 0 +0
2023-05-12 2023-05-10 0.340 0 +0
2023-05-11 2023-05-09 0.330 0 +0
2023-05-10 2023-05-08 0.350 0 +0
2023-05-09 2023-05-05 0.330 0 +0
2023-05-08 2023-05-04 0.330 0 +0
2023-05-05 2023-05-03 0.340 0 +0
2023-05-04 2023-05-02 0.350 0 +0
2023-05-03 2023-04-28 0.350 0 +0
2023-05-02 2023-04-27 0.340 0 +0
2023-04-28 2023-04-26 0.360 0 +0
2023-04-27 2023-04-25 0.370 0 +0
2023-04-26 2023-04-24 0.370 0 +0
2023-04-25 2023-04-21 0.360 0 +0
2023-04-24 2023-04-20 0.370 0 +0
2023-04-21 2023-04-19 0.350 0 +0
2023-04-20 2023-04-18 0.350 0 +0
2023-04-19 2023-04-17 0.380 0 +0
2023-04-18 2023-04-14 0.360 0 +0
2023-04-17 2023-04-13 0.380 0 +0
2023-04-14 2023-04-12 0.370 0 +0
2023-04-13 2023-04-11 0.410 0 +0
2023-04-12 2023-04-06 0.410 0 +0
2023-04-11 2023-04-04 0.440 0 +0
2023-04-06 2023-04-03 0.430 0 +0
2023-04-04 2023-03-31 0.450 0 +0
2023-04-03 2023-03-30 0.460 0 +0
2023-03-31 2023-03-29 0.470 0 +0
2023-03-30 2023-03-28 0.480 0 +0
2023-03-29 2023-03-27 0.460 0 +0
2023-03-28 2023-03-24 0.450 0 +0
2023-03-27 2023-03-23 0.420 0 +0
2023-03-24 2023-03-22 0.400 0 +0
2023-03-23 2023-03-21 0.390 0 +0
2023-03-22 2023-03-20 0.380 0 +0
2023-03-21 2023-03-17 0.400 0 +0
2023-03-20 2023-03-16 0.390 0 +0
2023-03-17 2023-03-15 0.370 0 +0
2023-03-16 2023-03-14 0.380 0 +0
2023-03-15 2023-03-13 0.350 0 +0
2023-03-14 2023-03-10 0.350 0 +0
2023-03-13 2023-03-09 0.340 0 +0
2023-03-10 2023-03-08 0.290 0 -2
2022-11-15 2022-11-11 0.390 2 -10 0.00% 1
2022-10-07 2022-10-05 0.390 12 -240 0.00% 5
2022-09-26 2022-09-22 0.400 252 -2 0.00% 101
2022-09-09 2022-09-07 0.470 254 -60 0.00% 119
2022-08-09 2022-08-05 0.450 314 -5 0.00% 141
2021-01-11 2021-01-07 0.580 319 -360 0.00% 185
2017-06-26 2017-06-22 3.450 679 -150 0.00% 2,343
2016-11-14 2016-11-10 2.490 829 -15,000 0.00% 2,064
2016-11-10 2016-11-08 2.380 15,829 +15,000 0.00% 37,673
2016-01-27 2016-01-25 1.600 829 +200 0.00% 1,326
2015-12-22 2015-12-18 1.424 629 -254 0.00% 895
2015-11-26 2015-11-24 1.438 883 -10,536 0.00% 1,270
2015-06-17 2015-06-15 6.051 11,419 +3,779 0.01% 69,092
2015-05-15 2015-05-13 5.579 7,640 -1,362 0.01% 42,621
2015-04-29 2015-04-27 5.761 9,002 +8,246 0.01% 51,857
2015-04-10 2015-04-08 4.123 756 -8,246 0.00% 3,117
2015-03-16 2015-03-12 6.973 9,002 +3,298 0.01% 62,774
2014-04-08 2014-04-04 15.766 5,704 +1,650 0.01% 89,929
2014-03-10 2014-03-06 15.160 4,054 -1,650 0.01% 61,457
2014-03-04 2014-02-28 14.856 5,704 -1,649 0.01% 84,740
2014-03-03 2014-02-27 14.250 7,353 -824 0.01% 104,780
2014-02-28 2014-02-26 13.886 8,177 +2,473 0.01% 113,547
2014-02-25 2014-02-21 14.674 5,704 -1,649 0.01% 83,703
2014-02-24 2014-02-20 14.007 7,353 -7,421 0.01% 102,996
2014-02-20 2014-02-18 13.098 14,774 +1,979 0.02% 193,507
2014-02-17 2014-02-13 13.462 12,795 +1,319 0.02% 172,242
2014-02-14 2014-02-12 13.644 11,476 +2,309 0.02% 156,574
2014-02-12 2014-02-10 15.463 9,167 -824 0.01% 141,747
2014-02-11 2014-02-07 15.038 9,991 +659 0.01% 150,247
2014-02-10 2014-02-06 14.553 9,332 +990 0.01% 135,810
2014-02-06 2014-02-04 15.766 8,342 +989 0.01% 131,519
2014-02-05 2014-01-30 15.463 7,353 +1,649 0.01% 113,697
2013-10-15 2013-10-10 14.129 5,704 +1,650 0.01% 80,590
2013-08-05 2013-08-01 15.463 4,054 +1,649 0.01% 62,686
2013-06-20 2013-06-18 17.585 2,405 +1,649 0.00% 42,292
2013-04-02 2013-03-27 11.521 756 -990 0.00% 8,710
2013-03-14 2013-03-12 11.036 1,746 -989 0.00% 19,269
2013-03-13 2013-03-11 11.643 2,735 -1,649 0.01% 31,842
2013-03-08 2013-03-06 11.461 4,384 +3,628 0.01% 50,243
2013-02-01 2013-01-30 11.946 756 -330 0.00% 9,031
2013-01-16 2013-01-14 11.339 1,086 -3,628 0.00% 12,314
2013-01-14 2013-01-10 11.461 4,714 +2,309 0.01% 54,025
2013-01-08 2013-01-04 11.400 2,405 -2,969 0.00% 27,417
2013-01-07 2013-01-03 11.400 5,374 -989 0.01% 61,263
2013-01-03 2012-12-31 11.097 6,363 +1,979 0.01% 70,609
2012-12-28 2012-12-24 11.218 4,384 +1,319 0.01% 49,180
2012-12-14 2012-12-12 11.582 3,065 -989 0.01% 35,498
2012-12-13 2012-12-11 11.703 4,054 +1,979 0.01% 47,445
2012-12-11 2012-12-07 12.067 2,075 +1,319 0.00% 25,039
2012-12-10 2012-12-06 12.128 756 -1,649 0.00% 9,168
2012-12-05 2012-12-03 11.764 2,405 +1,649 0.00% 28,292
2012-11-28 2012-11-26 11.764 756 -5,607 0.00% 8,893
2012-11-23 2012-11-21 11.703 6,363 +5,277 0.01% 74,467
2012-11-20 2012-11-16 12.552 1,086 -4,288 0.00% 13,632
2012-11-16 2012-11-14 12.128 5,374 -5,112 0.01% 65,174
2012-11-15 2012-11-13 11.643 10,486 +2,968 0.02% 122,083
2012-11-14 2012-11-12 11.703 7,518 +2,474 0.01% 87,984
2012-11-09 2012-11-07 12.188 5,044 +1,319 0.01% 61,478
2012-11-08 2012-11-06 12.310 3,725 +1,979 0.01% 45,853
2012-11-06 2012-11-02 12.795 1,746 -2,968 0.00% 22,339
2012-11-05 2012-11-01 12.249 4,714 +3,958 0.01% 57,741
2012-10-15 2012-10-11 12.552 756 -132 0.00% 9,489
2012-09-25 2012-09-21 11.521 888 -4,288 0.00% 10,231
2012-09-24 2012-09-20 10.975 5,176 +3,298 0.01% 56,809
2012-09-21 2012-09-19 11.703 1,878 -989 0.00% 21,979
2012-09-20 2012-09-18 11.582 2,867 -1,649 0.01% 33,205
2012-09-19 2012-09-17 11.157 4,516 -4,123 0.01% 50,387
2012-09-14 2012-09-12 10.794 8,639 +1,979 0.02% 93,246
2012-09-13 2012-09-11 10.794 6,660 +4,123 0.01% 71,885
2012-09-12 2012-09-10 11.097 2,537 +1,649 0.00% 28,152
2012-09-04 2012-08-31 11.400 888 -1,155 0.00% 10,123
2012-08-31 2012-08-29 11.824 2,043 -494 0.00% 24,157
2012-08-29 2012-08-27 11.946 2,537 -1,484 0.00% 30,306
2012-08-28 2012-08-24 11.885 4,021 -1,650 0.01% 47,790
2012-08-23 2012-08-21 11.824 5,671 -1,649 0.01% 67,056
2012-08-22 2012-08-20 11.764 7,320 -824 0.01% 86,111
2012-08-20 2012-08-16 11.643 8,144 +2,968 0.02% 94,817
2012-08-17 2012-08-15 11.703 5,176 -1,649 0.01% 60,575
2012-08-08 2012-08-06 11.400 6,825 -1,649 0.01% 77,805
2012-08-07 2012-08-03 11.097 8,474 -1,155 0.02% 94,034
2012-08-06 2012-08-02 11.157 9,629 +495 0.02% 107,435
2012-08-03 2012-08-01 11.157 9,134 -2,638 0.02% 101,912
2012-08-02 2012-07-31 11.036 11,772 -990 0.02% 129,917
2012-08-01 2012-07-30 10.975 12,762 +4,288 0.02% 140,069
2012-07-31 2012-07-27 10.915 8,474 -2,309 0.02% 92,492
2012-07-26 2012-07-24 10.794 10,783 -1,649 0.02% 116,387
2012-07-25 2012-07-23 10.733 12,432 +3,463 0.03% 133,432
2012-07-24 2012-07-20 11.036 8,969 -1,814 0.02% 98,983
2012-07-12 2012-07-10 10.975 10,783 -1,649 0.02% 118,349
2012-07-10 2012-07-06 10.975 12,432 -825 0.03% 136,447
2012-07-06 2012-07-04 10.794 13,257 -4,122 0.03% 143,090
2012-07-04 2012-06-29 10.308 17,379 -3,299 0.04% 179,151
2012-06-27 2012-06-25 10.127 20,678 -1,649 0.05% 209,397
2012-06-26 2012-06-22 9.945 22,327 -1,649 0.05% 222,034
2012-06-25 2012-06-21 10.066 23,976 +1,649 0.06% 241,340
2012-06-22 2012-06-20 10.066 22,327 +1,979 0.05% 224,742
2012-06-21 2012-06-19 10.187 20,348 +3,298 0.05% 207,289
2012-06-12 2012-06-08 10.612 17,050 -3,298 0.04% 180,929
2012-06-08 2012-06-06 10.551 20,348 +2,969 0.05% 214,692
2012-06-07 2012-06-05 10.794 17,379 -1,650 0.04% 187,582
2012-06-05 2012-06-01 11.036 19,029 -1,649 0.05% 210,006
2012-06-04 2012-05-31 10.612 20,678 +1,649 0.05% 219,428
2012-06-01 2012-05-30 10.975 19,029 -1,979 0.05% 208,853
2012-05-31 2012-05-29 10.733 21,008 -1,319 0.05% 225,478
2012-05-29 2012-05-25 10.551 22,327 +1,649 0.05% 235,573
2012-05-28 2012-05-24 10.854 20,678 +1,320 0.05% 224,443
2012-05-23 2012-05-21 11.157 19,358 +1,649 0.05% 215,985
2012-05-18 2012-05-16 11.521 17,709 -1,649 0.04% 204,029
2012-05-17 2012-05-15 12.006 19,358 -4,288 0.05% 232,419
2012-05-16 2012-05-14 11.521 23,646 -1,979 0.06% 272,431
2012-05-11 2012-05-09 11.521 25,625 +1,649 0.06% 295,232
2012-05-10 2012-05-08 11.764 23,976 -1,649 0.06% 282,048
2012-05-09 2012-05-07 11.521 25,625 -2,474 0.06% 295,232
2012-05-08 2012-05-04 11.703 28,099 -2,473 0.08% 328,847
2012-04-27 2012-04-25 8.974 30,572 -1,155 0.09% 274,366
2012-04-05 2012-04-02 9.520 31,727 +1,319 0.09% 302,047
2012-03-28 2012-03-26 10.308 30,408 -1,814 0.09% 313,460
2012-03-22 2012-03-20 10.672 32,222 -2,473 0.09% 343,883
2012-03-21 2012-03-19 10.794 34,695 -1,649 0.10% 374,483
2012-03-20 2012-03-16 10.854 36,344 -3,628 0.10% 394,485
2012-03-16 2012-03-14 10.915 39,972 -4,288 0.11% 436,288
2012-03-14 2012-03-12 10.733 44,260 +2,144 0.12% 475,040
2012-03-09 2012-03-07 10.794 42,116 +4,947 0.12% 454,582
2012-03-06 2012-03-02 11.400 37,169 -1,649 0.10% 423,725
2012-02-28 2012-02-24 11.218 38,818 +1,979 0.11% 435,462
2012-02-27 2012-02-23 11.400 36,839 +2,638 0.10% 419,963
2012-02-24 2012-02-22 11.582 34,201 -3,298 0.10% 396,111
2012-02-23 2012-02-21 11.218 37,499 +330 0.11% 420,665
2012-02-20 2012-02-16 10.915 37,169 +1,979 0.10% 405,694
2012-02-14 2012-02-10 11.400 35,190 +6,267 0.10% 401,164
2012-02-10 2012-02-08 12.431 28,923 -825 0.08% 359,536
2012-02-08 2012-02-06 11.885 29,748 -4,782 0.08% 353,557
2012-02-07 2012-02-03 10.430 34,530 -3,958 0.10% 360,139
2012-02-06 2012-02-02 9.156 38,488 +3,298 0.11% 352,409
2012-01-19 2012-01-17 9.399 35,190 -1,979 0.10% 330,747
2012-01-12 2012-01-10 9.399 37,169 +2,144 0.10% 349,348
2012-01-11 2012-01-09 9.460 35,025 +1,154 0.10% 331,320
2011-12-23 2011-12-21 9.641 33,871 +1,649 0.10% 326,566
2011-12-19 2011-12-15 9.702 32,222 +1,320 0.09% 312,621
2011-12-15 2011-12-13 10.066 30,902 -2,969 0.09% 311,057
2011-12-14 2011-12-12 9.702 33,871 +1,649 0.10% 328,619
2011-12-13 2011-12-09 10.248 32,222 +3,299 0.09% 330,206
2011-12-09 2011-12-07 10.612 28,923 +659 0.08% 306,921
2011-12-02 2011-11-30 10.915 28,264 +2,969 0.08% 308,497
2011-11-18 2011-11-16 11.643 25,295 -1,979 0.07% 294,497
2011-11-14 2011-11-10 11.279 27,274 +1,649 0.08% 307,615
2011-11-09 2011-11-07 12.370 25,625 +825 0.07% 316,985
2011-11-03 2011-11-01 12.795 24,800 -3,299 0.07% 317,307
2011-10-27 2011-10-25 11.521 28,099 +2,804 0.08% 323,735
2011-10-25 2011-10-21 12.128 25,295 -1,649 0.07% 306,768
2011-10-20 2011-10-18 11.157 26,944 +1,649 0.08% 300,625
2011-10-18 2011-10-14 11.643 25,295 +5,442 0.07% 294,497
2011-10-14 2011-10-12 11.218 19,853 -4,123 0.06% 222,712
2011-10-13 2011-10-11 8.550 23,976 -2,474 0.07% 204,994
2011-10-12 2011-10-10 7.883 26,450 -1,649 0.08% 208,504
2011-09-02 2011-08-31 6.913 28,099 -4,123 0.08% 194,241
2011-08-31 2011-08-29 6.610 32,222 +2,309 0.09% 212,973
2011-08-15 2011-08-11 9.945 29,913 +2,144 0.09% 297,474
2011-08-12 2011-08-10 10.248 27,769 -2,474 0.08% 284,572
2011-08-11 2011-08-09 9.641 30,243 +3,299 0.09% 291,586
2011-08-10 2011-08-08 10.915 26,944 +4,287 0.08% 294,090
2011-08-03 2011-08-01 13.340 22,657 -1,649 0.07% 302,253
2011-08-01 2011-07-28 13.280 24,306 +1,649 0.07% 322,777
2011-07-29 2011-07-27 13.280 22,657 +1,649 0.07% 300,879
2011-07-22 2011-07-20 13.825 21,008 -2,968 0.06% 290,446
2011-07-15 2011-07-13 13.947 23,976 -1,649 0.07% 334,387
2011-07-11 2011-07-07 13.340 25,625 -200,941 0.08% 341,847
2011-06-24 2011-06-22 16.372 226,566 +203,909 0.66% 3,709,401
2011-06-21 2011-06-17 16.372 22,657 +990 0.07% 370,947
2011-06-20 2011-06-16 16.979 21,667 +2,638 0.06% 367,877
2011-05-18 2011-05-16 29.106 19,029 +660 0.06% 553,863
2011-05-16 2011-05-12 31.532 18,369 -824 0.06% 579,207
2011-05-13 2011-05-11 32.138 19,193 +1,814 0.06% 616,828
2011-05-11 2011-05-06 32.745 17,379 -1,155 0.05% 569,068
2011-04-28 2011-04-26 32.745 18,534 +1,155 0.06% 606,887
2011-04-27 2011-04-21 33.957 17,379 +1,649 0.05% 590,144
2011-04-26 2011-04-20 34.564 15,730 +824 0.05% 543,687
2011-04-21 2011-04-19 35.170 14,906 +825 0.05% 524,245
2011-04-19 2011-04-15 36.383 14,081 +659 0.04% 512,307
2011-04-18 2011-04-14 35.776 13,422 +1,815 0.04% 480,192
2011-04-12 2011-04-08 35.170 11,607 -825 0.04% 408,219
2011-03-31 2011-03-29 27.894 12,432 +989 0.04% 346,772
2011-03-24 2011-03-22 29.713 11,443 -494 0.04% 340,002
2011-03-22 2011-03-18 28.500 11,937 -2,639 0.04% 340,203
2011-03-21 2011-03-17 27.287 14,576 +1,649 0.05% 397,737
2011-03-18 2011-03-16 27.894 12,927 +990 0.04% 360,579
2011-03-14 2011-03-10 31.532 11,937 -660 0.04% 376,395
2011-01-27 2011-01-25 32.745 12,597 +990 0.04% 412,483
2011-01-25 2011-01-21 35.170 11,607 +824 0.04% 408,219
2011-01-24 2011-01-20 36.383 10,783 -824 0.03% 392,316
2011-01-17 2011-01-13 33.957 11,607 +329 0.04% 394,142
2011-01-13 2011-01-11 36.383 11,278 +495 0.04% 410,326
2011-01-06 2011-01-04 38.202 10,783 +825 0.03% 411,932
2010-12-29 2010-12-24 41.234 9,958 +989 0.03% 410,607
2010-11-09 2010-11-05 50.330 8,969 +330 0.03% 451,406
2010-10-12 2010-10-08 50.936 8,639 +1,979 0.03% 440,036
2010-09-27 2010-09-22 52.755 6,660 +824 0.03% 351,349
2010-09-24 2010-09-21 54.574 5,836 +330 0.02% 318,495
2010-09-22 2010-09-20 57.000 5,506 +495 0.02% 313,841
2010-09-07 2010-09-03 50.936 5,011 +495 0.02% 255,240
2010-09-06 2010-09-02 52.755 4,516 +659 0.02% 238,242
2010-09-03 2010-09-01 53.361 3,857 -329 0.02% 205,815
2010-08-25 2010-08-23 53.361 4,186 +494 0.02% 223,371
2010-08-20 2010-08-18 57.000 3,692 +330 0.01% 210,443
2010-08-18 2010-08-16 58.819 3,362 -330 0.01% 197,749
2010-08-17 2010-08-13 57.000 3,692 +495 0.01% 210,443
2010-08-16 2010-08-12 58.213 3,197 +495 0.01% 186,105
2010-08-09 2010-08-05 61.244 2,702 -330 0.01% 165,482
2010-08-05 2010-08-03 59.425 3,032 +495 0.01% 180,177
2010-08-02 2010-07-29 63.064 2,537 -330 0.01% 159,992
2010-07-30 2010-07-28 56.393 2,867 -330 0.02% 161,680
2010-07-26 2010-07-22 50.936 3,197 -495 0.02% 162,842
2010-07-21 2010-07-19 48.510 3,692 +330 0.02% 179,101
2010-07-20 2010-07-16 52.149 3,362 +330 0.02% 175,324
2010-07-19 2010-07-15 52.755 3,032 -165 0.02% 159,953
2010-07-16 2010-07-14 52.149 3,197 +660 0.02% 166,719
2010-07-14 2010-07-12 56.393 2,537 +494 0.01% 143,070
2010-06-24 2010-06-22 69.127 2,043 +330 0.01% 141,227
2010-06-09 2010-06-07 67.915 1,713 +165 0.01% 116,338
2010-06-02 2010-05-31 77.010 1,548 +132 0.01% 119,212
2010-05-19 2010-05-17 80.649 1,416 -495 0.01% 114,198
2010-04-30 2010-04-28 101.266 1,911 +99 0.01% 193,518
2010-04-29 2010-04-27 102.478 1,812 +165 0.01% 185,691
2010-04-28 2010-04-26 106.117 1,647 +561 0.01% 174,774
2010-04-26 2010-04-22 111.574 1,086 -495 0.01% 121,169
2010-04-23 2010-04-21 103.691 1,581 -659 0.01% 163,936
2010-04-20 2010-04-16 112.787 2,240 -2,804 0.02% 252,642
2010-04-16 2010-04-14 130.372 5,044 +4,618 0.04% 657,595
2010-04-15 2010-04-13 136.436 426 -825 0.00% 58,122
2010-04-14 2010-04-12 101.266 1,251 -330 0.01% 126,683
2010-03-25 2010-03-23 98.234 1,581 +330 0.01% 155,307
2010-03-24 2010-03-22 101.872 1,251 -165 0.01% 127,442
2010-03-23 2010-03-19 97.627 1,416 -165 0.01% 138,240
2010-03-18 2010-03-16 95.808 1,581 +330 0.01% 151,473
2010-03-16 2010-03-12 101.872 1,251 +165 0.01% 127,442
2010-03-12 2010-03-10 104.904 1,086 +495 0.01% 113,926
2010-03-11 2010-03-09 109.755 591 -165 0.00% 64,865
2010-01-28 2010-01-26 109.148 756 -165 0.01% 82,516
2010-01-27 2010-01-25 111.574 921 -165 0.01% 102,760
2010-01-26 2010-01-22 113.393 1,086 +495 0.01% 123,145
2010-01-25 2010-01-21 116.425 591 -165 0.00% 68,807
2010-01-22 2010-01-20 113.393 756 -528 0.01% 85,725
2010-01-20 2010-01-18 109.755 1,284 +330 0.01% 140,925
2010-01-12 2010-01-08 113.393 954 +429 0.01% 108,177
2010-01-07 2010-01-05 121.882 525 -231 0.00% 63,988
2009-12-30 2009-12-28 116.425 756 -165 0.01% 88,017
2009-12-29 2009-12-24 112.180 921 -165 0.01% 103,318
2009-12-22 2009-12-18 102.478 1,086 +330 0.01% 111,291
2009-12-16 2009-12-14 121.276 756 +99 0.01% 91,685
2009-12-10 2009-12-08 133.404 657 +330 0.01% 87,646
2009-12-08 2009-12-04 144.925 327 -198 0.00% 47,390
2009-12-07 2009-12-03 137.042 525 +165 0.00% 71,947
2009-11-30 2009-11-26 149.170 360 +99 0.00% 53,701
2009-11-11 2009-11-09 154.627 261 -99 0.00% 40,358
2009-11-06 2009-11-04 148.563 360 -165 0.00% 53,483
2009-11-04 2009-11-02 149.170 525 +165 0.01% 78,314
2009-10-30 2009-10-28 151.595 360 -66 0.00% 54,574
2009-10-20 2009-10-16 143.712 426 -165 0.01% 61,221
2009-10-19 2009-10-15 142.499 591 +330 0.01% 84,217
2009-09-30 2009-09-28 169.787 261 -165 0.00% 44,314
2009-09-23 2009-09-21 178.882 426 -99 0.01% 76,204
2009-09-18 2009-09-16 178.882 525 -330 0.01% 93,913
2009-09-17 2009-09-15 172.818 855 +99 0.01% 147,760
2009-09-15 2009-09-11 178.882 756 -330 0.01% 135,235
2009-09-14 2009-09-10 175.850 1,086 +165 0.02% 190,973
2009-09-11 2009-09-09 175.850 921 +264 0.01% 161,958
2009-09-09 2009-09-07 181.914 657 -99 0.01% 119,518
2009-09-04 2009-09-02 166.755 756 +99 0.01% 126,067
2009-08-31 2009-08-27 178.882 657 +99 0.01% 117,526
2009-08-20 2009-08-18 175.850 558 +198 0.01% 98,124
2009-08-18 2009-08-14 203.137 360 +99 0.01% 73,129
2009-08-11 2009-08-07 187.978 261 -495 0.00% 49,062
2009-08-07 2009-08-05 184.946 756 -660 0.01% 139,819
2009-08-06 2009-08-04 166.755 1,416 +264 0.02% 236,125
2009-08-04 2009-07-31 151.595 1,152 +495 0.02% 174,638
2009-08-03 2009-07-30 163.723 657 +396 0.01% 107,566
2009-07-30 2009-07-28 181.914 261 -660 0.00% 47,480
2009-07-29 2009-07-27 132.797 921 -528 0.01% 122,306
2009-07-28 2009-07-24 124.308 1,449 +165 0.02% 180,122
2009-07-22 2009-07-20 117.638 1,284 -660 0.02% 151,047
2009-07-21 2009-07-17 110.968 1,944 +330 0.03% 215,721
2009-07-20 2009-07-16 112.180 1,614 +660 0.02% 181,059
2009-07-17 2009-07-15 116.425 954 -330 0.01% 111,070
2009-07-16 2009-07-14 106.723 1,284 -396 0.02% 137,032
2009-07-15 2009-07-13 103.085 1,680 +231 0.02% 173,182
2009-07-14 2009-07-10 106.723 1,449 +330 0.02% 154,642
2009-07-10 2009-07-08 108.542 1,119 -660 0.02% 121,459
2009-07-09 2009-07-07 104.904 1,779 -66 0.03% 186,624
2009-07-08 2009-07-06 104.904 1,845 -329 0.03% 193,548
2009-07-07 2009-07-03 102.478 2,174 -330 0.03% 222,788
2009-07-06 2009-07-02 101.872 2,504 +494 0.04% 255,087
2009-07-03 2009-06-30 107.329 2,010 +825 0.03% 215,732
2009-07-02 2009-06-29 112.180 1,185 +165 0.02% 132,934
2009-06-30 2009-06-26 110.968 1,020 -231 0.01% 113,187
2009-06-26 2009-06-24 107.936 1,251 -165 0.02% 135,028
2009-06-24 2009-06-22 111.574 1,416 +330 0.02% 157,989
2009-06-19 2009-06-17 117.638 1,086 -165 0.02% 127,755
2009-06-17 2009-06-15 114.606 1,251 +495 0.02% 143,372
2009-06-15 2009-06-11 124.914 756 +198 0.01% 94,435
2009-06-12 2009-06-10 130.372 558 -330 0.01% 72,747
2009-06-11 2009-06-09 129.765 888 +198 0.01% 115,232
2009-06-10 2009-06-08 133.404 690 +396 0.01% 92,049
2009-06-05 2009-06-03 112.787 294 -2,111 0.00% 33,159
2009-06-03 2009-06-01 88.532 2,405 -693 0.04% 212,918
2009-06-02 2009-05-29 83.681 3,098 +1,814 0.05% 259,242
2009-05-27 2009-05-25 92.776 1,284 -824 0.02% 119,125
2009-05-26 2009-05-22 79.436 2,108 +1,022 0.03% 167,451
2009-05-25 2009-05-21 82.468 1,086 +792 0.02% 89,560
2009-05-06 2009-05-04 70.340 294 -330 0.00% 20,680
2009-04-28 2009-04-24 72.159 624 -4,255 0.01% 45,027
2009-04-16 2009-04-14 55.787 4,879 -989 0.07% 272,185
2009-04-08 2009-04-06 49.723 5,868 +824 0.09% 291,776
2009-04-07 2009-04-03 50.330 5,044 +495 0.07% 253,862
2009-04-06 2009-04-02 49.723 4,549 -330 0.07% 226,191
2009-04-02 2009-03-31 46.691 4,879 -330 0.07% 227,807
2009-04-01 2009-03-30 46.085 5,209 +330 0.08% 240,056
2009-03-31 2009-03-27 49.117 4,879 +429 0.07% 239,641
2009-03-30 2009-03-26 46.085 4,450 -495 0.07% 205,078
2009-03-24 2009-03-20 46.085 4,945 +495 0.07% 227,890
2009-03-23 2009-03-19 47.904 4,450 -462 0.07% 213,173
2009-03-20 2009-03-18 46.085 4,912 +1,154 0.07% 226,369
2009-03-19 2009-03-17 46.691 3,758 -494 0.06% 175,466
2009-03-16 2009-03-12 44.872 4,252 +329 0.06% 190,796
2009-02-27 2009-02-25 52.149 3,923 -659 0.06% 204,579
2009-02-25 2009-02-23 52.149 4,582 +824 0.07% 238,945
2009-02-24 2009-02-20 52.149 3,758 +1,221 0.06% 195,975
2009-02-23 2009-02-19 55.181 2,537 -231 0.04% 139,993
2009-02-20 2009-02-18 54.574 2,768 -660 0.04% 151,062
2009-02-19 2009-02-17 54.574 3,428 +1,979 0.05% 187,081
2009-02-18 2009-02-16 57.606 1,449 -330 0.02% 83,471
2009-02-17 2009-02-13 55.787 1,779 -659 0.03% 99,245
2009-02-16 2009-02-12 53.361 2,438 -462 0.04% 130,095
2009-02-13 2009-02-11 52.149 2,900 -33 0.04% 151,231
2009-02-12 2009-02-10 53.968 2,933 +330 0.04% 158,288
2009-02-11 2009-02-09 54.574 2,603 -1,089 0.04% 142,057
2009-02-10 2009-02-06 48.510 3,692 +330 0.05% 179,101
2009-01-20 2009-01-16 47.904 3,362 +264 0.05% 161,053
2009-01-14 2009-01-12 50.936 3,098 -165 0.05% 157,800
2009-01-12 2009-01-08 56.393 3,263 +330 0.05% 184,012
2009-01-09 2009-01-07 60.638 2,933 +660 0.04% 177,851
2009-01-08 2009-01-06 60.032 2,273 +659 0.03% 136,452
2009-01-07 2009-01-05 59.425 1,614 -659 0.02% 95,912
2009-01-06 2009-01-02 50.330 2,273 -1,122 0.03% 114,399
2009-01-05 2008-12-31 46.085 3,395 -297 0.05% 156,458
2008-12-30 2008-12-24 44.872 3,692 +396 0.05% 165,668
2008-12-29 2008-12-22 49.723 3,296 +198 0.05% 163,888
2008-12-23 2008-12-19 50.330 3,098 +330 0.05% 155,921
2008-12-22 2008-12-18 53.361 2,768 +198 0.04% 147,705
2008-12-19 2008-12-17 52.149 2,570 +1,451 0.04% 134,022
2008-12-15 2008-12-11 52.149 1,119 -1,121 0.02% 58,354
2008-12-12 2008-12-10 49.117 2,240 -891 0.03% 110,022
2008-12-11 2008-12-09 44.266 3,131 +1,154 0.05% 138,596
2008-12-10 2008-12-08 45.479 1,977 -329 0.03% 89,911
2008-12-09 2008-12-05 43.659 2,306 +494 0.03% 100,679
2008-12-05 2008-12-03 43.659 1,812 -758 0.03% 79,111
2008-12-04 2008-12-02 40.627 2,570 +659 0.04% 104,413
2008-12-03 2008-12-01 43.053 1,911 -66 0.03% 82,274
2008-12-02 2008-11-28 35.776 1,977 -989 0.03% 70,730
2008-12-01 2008-11-27 34.564 2,966 +825 0.04% 102,516
2008-11-26 2008-11-24 32.138 2,141 +296 0.03% 68,808
2008-11-20 2008-11-18 38.202 1,845 -329 0.03% 70,483
2008-11-13 2008-11-11 42.447 2,174 -264 0.03% 92,279
2008-11-12 2008-11-10 45.479 2,438 +165 0.04% 110,877
2008-11-11 2008-11-07 44.872 2,273 -165 0.03% 101,994
2008-11-07 2008-11-05 46.691 2,438 +1,154 0.04% 113,833
2008-11-05 2008-11-03 31.532 1,284 +165 0.02% 40,487
2008-09-22 2008-09-18 52.755 1,119 +132 0.02% 59,033
2008-09-19 2008-09-17 60.032 987 +165 0.01% 59,251
2008-09-17 2008-09-12 70.947 822 +99 0.01% 58,318
2008-07-07 2008-07-03 143.712 723 +99 0.01% 103,904
2008-06-30 2008-06-26 160.691 624 -99 0.01% 100,271
2008-06-26 2008-06-24 154.627 723 +99 0.01% 111,795
2008-06-23 2008-06-19 163.723 624 +132 0.01% 102,163
2008-06-18 2008-06-16 166.755 492 +99 0.01% 82,043
2008-06-16 2008-06-12 174.252 393 +96 0.01% 68,481
2008-06-11 2008-06-06 186.269 297 -333 0.00% 55,322
2008-06-02 2008-05-29 183.265 630 -100 0.01% 115,457
2008-05-26 2008-05-22 180.260 730 +100 0.01% 131,590
2008-05-21 2008-05-19 189.273 630 +100 0.01% 119,242
2008-05-20 2008-05-16 192.278 530 -167 0.01% 101,907
2008-05-13 2008-05-08 192.278 697 -99 0.01% 134,018
2008-05-09 2008-05-07 192.278 796 +332 0.01% 153,053
2008-05-08 2008-05-06 201.291 464 +167 0.01% 93,399
2008-02-11 2008-02-04 204.295 297 -100 0.00% 60,676
2008-01-23 2008-01-21 207.299 397 +100 0.01% 82,298
2008-01-22 2008-01-18 222.321 297 -266 0.00% 66,029
2008-01-18 2008-01-16 189.273 563 +99 0.01% 106,561
2008-01-08 2008-01-04 246.356 464 -199 0.01% 114,309
2008-01-07 2008-01-03 243.352 663 +100 0.01% 161,342
2008-01-04 2008-01-02 249.360 563 +99 0.01% 140,390
2008-01-02 2007-12-27 255.369 464 -99 0.01% 118,491
2007-12-20 2007-12-18 246.356 563 -167 0.01% 138,698
2007-12-19 2007-12-17 249.360 730 -166 0.01% 182,033
2007-12-18 2007-12-14 264.382 896 +499 0.01% 236,886
2007-12-12 2007-12-10 291.421 397 +100 0.01% 115,694
2007-11-30 2007-11-28 324.469 297 -400 0.00% 96,367
2007-11-29 2007-11-27 282.408 697 -166 0.01% 196,838
2007-11-28 2007-11-26 276.399 863 -433 0.01% 238,533
2007-11-26 2007-11-22 276.399 1,296 +167 0.02% 358,213
2007-11-23 2007-11-21 282.408 1,129 +100 0.02% 318,839
2007-11-21 2007-11-19 294.425 1,029 +99 0.01% 302,964
2007-11-20 2007-11-16 297.430 930 +167 0.01% 276,610
2007-11-19 2007-11-15 306.443 763 +66 0.01% 233,816
2007-11-16 2007-11-14 300.434 697 -199 0.01% 209,402
2007-11-14 2007-11-12 297.430 896 +199 0.01% 266,497
2007-11-09 2007-11-07 336.486 697 -99 0.01% 234,531
2007-11-07 2007-11-05 324.469 796 +99 0.01% 258,277
2007-11-05 2007-11-01 348.503 697 -133 0.01% 242,907
2007-10-25 2007-10-23 372.538 830 -199 0.01% 309,207
2007-10-22 2007-10-17 324.469 1,029 +66 0.01% 333,878
2007-10-18 2007-10-16 336.486 963 +200 0.01% 324,036
2007-10-17 2007-10-15 348.503 763 +66 0.01% 265,908
2007-10-11 2007-10-09 394.999 697 -103 0.01% 275,314
2007-10-09 2007-10-05 383.029 800 -100 0.01% 306,424
2007-10-05 2007-10-03 383.029 900 +234 0.01% 344,727
2007-10-03 2007-09-28 400.984 666 -134 0.01% 267,055
2007-09-27 2007-09-24 377.045 800 -33 0.01% 301,636
2007-09-20 2007-09-18 436.893 833 -201 0.01% 363,932
2007-09-12 2007-09-10 424.923 1,034 -33 0.01% 439,371
2007-09-11 2007-09-07 424.923 1,067 -67 0.02% 453,393
2007-09-06 2007-09-04 412.954 1,134 +100 0.02% 468,289
2007-09-05 2007-09-03 430.908 1,034 -434 0.01% 445,559
2007-09-04 2007-08-31 389.014 1,468 -134 0.02% 571,073
2007-08-31 2007-08-29 383.029 1,602 +67 0.02% 613,613
2007-08-30 2007-08-28 406.969 1,535 +802 0.02% 624,697
2007-08-29 2007-08-27 442.878 733 -133 0.01% 324,629
2007-08-28 2007-08-24 412.954 866 -67 0.01% 357,618
2007-08-27 2007-08-23 412.954 933 -368 0.01% 385,286
2007-08-24 2007-08-22 359.090 1,301 -167 0.02% 467,176
2007-08-23 2007-08-21 347.120 1,468 +234 0.02% 509,573
2007-08-20 2007-08-16 359.090 1,234 -1,003 0.02% 443,117
2007-08-16 2007-08-14 400.984 2,237 -66 0.03% 897,001
2007-08-15 2007-08-13 377.045 2,303 -134 0.03% 868,334
2007-08-14 2007-08-10 365.075 2,437 +167 0.03% 889,688
2007-08-10 2007-08-08 383.029 2,270 -134 0.03% 869,477
2007-08-09 2007-08-07 359.090 2,404 +167 0.03% 863,253
2007-08-08 2007-08-06 400.984 2,237 +67 0.03% 897,001
2007-08-07 2007-08-03 424.923 2,170 +67 0.03% 922,084
2007-08-06 2007-08-02 442.878 2,103 +167 0.03% 931,372
2007-08-03 2007-08-01 472.802 1,936 +201 0.03% 915,345
2007-07-31 2007-07-27 490.757 1,735 +133 0.02% 851,463
2007-07-30 2007-07-26 520.681 1,602 +101 0.02% 834,131
2007-07-27 2007-07-25 532.650 1,501 +33 0.02% 799,508
2007-07-26 2007-07-24 532.650 1,468 +100 0.02% 781,931
2007-07-25 2007-07-23 550.605 1,368 +67 0.02% 753,227
2007-07-23 2007-07-19 514.696 1,301 -167 0.02% 669,619
2007-07-20 2007-07-18 526.666 1,468 -902 0.02% 773,145
2007-07-19 2007-07-17 496.741 2,370 +100 0.03% 1,177,277
2007-07-17 2007-07-13 502.726 2,270 -67 0.03% 1,141,188
2007-07-16 2007-07-12 460.832 2,337 +67 0.03% 1,076,965
2007-07-12 2007-07-10 478.787 2,270 +33 0.03% 1,086,846
2007-07-11 2007-07-09 502.726 2,237 +936 0.03% 1,124,599
2007-07-06 2007-07-04 448.863 1,301 -1,671 0.02% 583,970
2007-07-04 2007-06-29 454.848 2,972 +101 0.04% 1,351,807
2007-07-03 2007-06-28 472.802 2,871 +66 0.04% 1,357,415
2007-06-26 2007-06-22 496.741 2,805 0.05% 1,393,360

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