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 26.720 0 +0
2025-10-13 2025-10-09 26.600 0 +0
2025-10-10 2025-10-08 26.240 0 +0
2025-10-09 2025-10-06 26.340 0 +0
2025-10-08 2025-10-03 26.380 0 +0
2025-10-06 2025-10-02 26.480 0 +0
2025-10-03 2025-09-30 26.380 0 +0
2025-10-02 2025-09-29 26.560 0 +0
2025-09-30 2025-09-26 26.340 0 +0
2025-09-29 2025-09-25 26.360 0 +0
2025-09-26 2025-09-24 26.520 0 +0
2025-09-25 2025-09-23 26.400 0 +0
2025-09-24 2025-09-22 26.500 0 +0
2025-09-23 2025-09-19 26.740 0 +0
2025-09-22 2025-09-18 26.620 0 +0
2025-09-19 2025-09-17 26.740 0 +0
2025-09-18 2025-09-16 26.740 0 +0
2025-09-17 2025-09-15 26.740 0 +0
2025-09-16 2025-09-12 26.520 0 +0
2025-09-15 2025-09-11 26.660 0 +0
2025-09-12 2025-09-10 26.660 0 +0
2025-09-11 2025-09-09 26.400 0 +0
2025-09-10 2025-09-08 26.380 0 +0
2025-09-09 2025-09-05 26.400 0 +0
2025-09-08 2025-09-04 26.140 0 +0
2025-09-05 2025-09-03 26.120 0 +0
2025-09-04 2025-09-02 26.280 0 +0
2025-09-03 2025-09-01 26.360 0 +0
2025-09-02 2025-08-29 26.360 0 +0
2025-09-01 2025-08-28 26.640 0 +0
2025-08-29 2025-08-27 26.720 0 +0
2025-08-28 2025-08-26 27.807 0 +0
2025-08-27 2025-08-25 27.847 0 +0
2025-08-26 2025-08-22 27.766 0 +0
2025-08-25 2025-08-21 27.685 0 +0
2025-08-22 2025-08-20 27.725 0 +0
2025-08-21 2025-08-19 27.746 0 +0
2025-08-20 2025-08-18 27.725 0 +0
2025-08-19 2025-08-15 27.867 0 +0
2025-08-18 2025-08-14 28.781 0 +0
2025-08-15 2025-08-13 28.721 0 +0
2025-08-14 2025-08-12 28.578 0 +0
2025-08-13 2025-08-11 28.416 0 +0
2025-08-12 2025-08-08 28.538 0 +0
2025-08-11 2025-08-07 28.842 0 +0
2025-08-08 2025-08-06 28.274 0 +0
2025-08-07 2025-08-05 28.599 0 +0
2025-08-06 2025-08-04 28.558 0 +0
2025-08-05 2025-08-01 28.639 0 +0
2025-08-04 2025-07-31 28.690 0 +0
2025-08-01 2025-07-30 29.096 0 +0
2025-07-31 2025-07-29 28.639 0 +0
2025-07-30 2025-07-28 28.487 0 +0
2025-07-29 2025-07-25 28.385 0 +0
2025-07-28 2025-07-24 28.741 0 +0
2025-07-25 2025-07-23 28.639 0 +0
2025-07-24 2025-07-22 28.385 0 +0
2025-07-23 2025-07-21 28.233 0 +0
2025-07-22 2025-07-18 27.878 0 +0
2025-07-21 2025-07-17 27.878 0 +0
2025-07-18 2025-07-16 27.928 0 +0
2025-07-17 2025-07-15 28.132 0 +0
2025-07-16 2025-07-14 27.878 0 +0
2025-07-15 2025-07-11 27.878 0 +0
2025-07-14 2025-07-10 27.878 0 +0
2025-07-11 2025-07-09 28.030 0 +0
2025-07-10 2025-07-08 28.842 0 +0
2025-07-09 2025-07-07 28.944 0 +0
2025-07-08 2025-07-04 28.995 0 +0
2025-07-07 2025-07-03 29.046 0 +0
2025-07-04 2025-07-02 29.147 0 +0
2025-07-03 2025-06-30 28.639 0 +0
2025-07-02 2025-06-27 28.589 0 +0
2025-06-30 2025-06-26 28.385 0 +0
2025-06-27 2025-06-25 28.385 0 +0
2025-06-26 2025-06-24 28.182 0 +0
2025-06-25 2025-06-23 28.081 0 +0
2025-06-24 2025-06-20 27.573 0 +0
2025-06-23 2025-06-19 27.573 0 +0
2025-06-20 2025-06-18 27.979 0 +0
2025-06-19 2025-06-17 28.182 0 +0
2025-06-18 2025-06-16 28.436 0 +0
2025-06-17 2025-06-13 28.436 0 +0
2025-06-16 2025-06-12 28.284 0 +0
2025-06-13 2025-06-11 28.284 0 +0
2025-06-12 2025-06-10 28.284 0 +0
2025-06-11 2025-06-09 28.030 0 +0
2025-06-10 2025-06-06 28.030 0 +0
2025-06-09 2025-06-05 27.878 0 +0
2025-06-06 2025-06-04 27.725 0 +0
2025-06-05 2025-06-03 27.827 0 +0
2025-06-04 2025-06-02 27.878 0 +0
2025-06-03 2025-05-30 27.827 0 +0
2025-06-02 2025-05-29 27.878 0 +0
2025-05-30 2025-05-28 27.471 0 +0
2025-05-29 2025-05-27 27.370 0 +0
2025-05-28 2025-05-26 27.116 0 +0
2025-05-27 2025-05-23 26.811 0 +0
2025-05-26 2025-05-22 29.116 0 +0
2025-05-23 2025-05-21 29.326 0 +0
2025-05-22 2025-05-20 29.274 0 +0
2025-05-21 2025-05-19 29.169 0 +0
2025-05-20 2025-05-16 29.116 0 +0
2025-05-19 2025-05-15 29.064 0 +0
2025-05-16 2025-05-14 29.274 0 +0
2025-05-15 2025-05-13 28.906 0 +0
2025-05-14 2025-05-12 29.011 0 +0
2025-05-13 2025-05-09 28.277 0 +0
2025-05-12 2025-05-08 28.224 0 +0
2025-05-09 2025-05-07 28.329 0 +0
2025-05-08 2025-05-06 28.801 0 +0
2025-05-07 2025-05-02 28.329 0 +0
2025-05-06 2025-04-30 28.119 0 +0
2025-05-02 2025-04-29 27.595 0 +0
2025-04-30 2025-04-28 27.752 0 +0
2025-04-29 2025-04-25 27.700 0 +0
2025-04-28 2025-04-24 27.595 0 +0
2025-04-25 2025-04-23 27.857 0 +0
2025-04-24 2025-04-22 27.542 0 +0
2025-04-23 2025-04-17 27.123 0 +0
2025-04-22 2025-04-16 26.913 0 +0
2025-04-17 2025-04-15 26.493 0 +0
2025-04-16 2025-04-14 26.703 0 +0
2025-04-15 2025-04-11 26.073 0 +0
2025-04-14 2025-04-10 25.759 0 +0
2025-04-11 2025-04-09 25.286 0 +0
2025-04-10 2025-04-08 25.601 0 +0
2025-04-09 2025-04-07 26.388 0 +0
2025-04-08 2025-04-03 26.965 0 +0
2025-04-07 2025-04-02 27.280 0 +0
2025-04-03 2025-04-01 26.913 0 +0
2025-04-02 2025-03-31 26.703 0 +0
2025-04-01 2025-03-28 27.385 0 +0
2025-03-31 2025-03-27 27.280 0 +0
2025-03-28 2025-03-26 27.385 0 +0
2025-03-27 2025-03-25 27.490 0 +0
2025-03-26 2025-03-24 27.437 0 +0
2025-03-25 2025-03-21 27.595 0 +0
2025-03-24 2025-03-20 27.962 0 +0
2025-03-21 2025-03-19 28.067 0 +0
2025-03-20 2025-03-18 28.172 0 +0
2025-03-19 2025-03-17 27.752 0 +0
2025-03-18 2025-03-14 27.595 0 +0
2025-03-17 2025-03-13 27.647 0 +0
2025-03-14 2025-03-12 27.647 0 +0
2025-03-13 2025-03-11 28.119 0 +0
2025-03-12 2025-03-10 27.910 0 +0
2025-03-11 2025-03-07 27.700 0 +0
2025-03-10 2025-03-06 27.542 0 +0
2025-03-07 2025-03-05 27.595 0 +0
2025-03-06 2025-03-04 27.018 0 +0
2025-03-05 2025-03-03 27.070 0 +0
2025-03-04 2025-02-28 26.650 0 +0
2025-03-03 2025-02-27 27.228 0 +0
2025-02-28 2025-02-26 27.018 0 +0
2025-02-27 2025-02-25 26.913 0 +0
2025-02-26 2025-02-24 26.808 0 +0
2025-02-25 2025-02-21 26.336 0 +0
2025-02-24 2025-02-20 26.178 0 +0
2025-02-21 2025-02-19 26.178 0 +0
2025-02-20 2025-02-18 26.178 0 +0
2025-02-19 2025-02-17 26.336 0 +0
2025-02-18 2025-02-14 26.283 0 +0
2025-02-17 2025-02-13 25.916 0 +0
2025-02-14 2025-02-12 25.916 0 +0
2025-02-13 2025-02-11 25.496 0 +0
2025-02-12 2025-02-10 25.811 0 +0
2025-02-11 2025-02-07 25.496 0 +0
2025-02-10 2025-02-06 25.654 0 +0
2025-02-07 2025-02-05 25.549 0 +0
2025-02-06 2025-02-04 25.864 0 +0
2025-02-05 2025-02-03 25.654 0 +0
2025-02-04 2025-01-28 25.549 0 +0
2025-02-03 2025-01-24 25.339 0 +0
2025-01-27 2025-01-23 25.129 0 +0
2025-01-24 2025-01-22 25.182 0 +0
2025-01-23 2025-01-21 25.339 0 +0
2025-01-22 2025-01-20 25.391 0 +0
2025-01-21 2025-01-17 25.496 0 +0
2025-01-20 2025-01-16 25.339 0 +0
2025-01-17 2025-01-15 25.129 0 +0
2025-01-16 2025-01-14 25.391 0 +0
2025-01-15 2025-01-13 25.339 0 +0
2025-01-14 2025-01-10 26.441 0 +0
2025-01-13 2025-01-09 26.493 0 +0
2025-01-10 2025-01-08 26.546 0 +0
2025-01-09 2025-01-07 27.018 0 +0
2025-01-08 2025-01-06 27.332 0 +0
2025-01-07 2025-01-03 27.752 0 +0
2025-01-06 2025-01-02 27.857 0 +0
2025-01-03 2024-12-31 28.434 0 +0
2025-01-02 2024-12-27 28.539 0 +0
2024-12-30 2024-12-24 28.539 0 +0
2024-12-27 2024-12-20 27.910 0 +0
2024-12-23 2024-12-19 28.014 0 +0
2024-12-20 2024-12-18 28.801 0 +0
2024-12-19 2024-12-17 28.434 0 +0
2024-12-18 2024-12-16 28.959 0 +0
2024-12-17 2024-12-13 29.064 0 +0
2024-12-16 2024-12-12 29.483 0 +0
2024-12-13 2024-12-11 29.431 0 +0
2024-12-12 2024-12-10 29.326 0 +0
2024-12-11 2024-12-09 29.169 0 +0
2024-12-10 2024-12-06 28.906 0 +0
2024-12-09 2024-12-05 28.644 0 +0
2024-12-06 2024-12-04 28.854 0 +0
2024-12-05 2024-12-03 28.906 0 +0
2024-12-04 2024-12-02 28.696 0 +0
2024-12-03 2024-11-29 28.592 0 +0
2024-12-02 2024-11-28 28.329 0 +0
2024-11-29 2024-11-27 28.539 0 +0
2024-11-28 2024-11-26 28.329 0 +0
2024-11-27 2024-11-25 28.067 0 +0
2024-11-26 2024-11-22 28.487 0 +0
2024-11-25 2024-11-21 28.854 0 +0
2024-11-22 2024-11-20 28.644 0 +0
2024-11-21 2024-11-19 28.644 0 +0
2024-11-20 2024-11-18 28.854 0 +0
2024-11-19 2024-11-15 28.592 0 +0
2024-11-18 2024-11-14 28.749 0 +0
2024-11-15 2024-11-13 29.221 0 +0
2024-11-14 2024-11-12 29.431 0 +0
2024-11-13 2024-11-11 29.588 0 +0
2024-11-12 2024-11-08 29.588 0 +0
2024-11-11 2024-11-07 29.851 0 +0
2024-11-08 2024-11-06 29.851 0 +0
2024-11-07 2024-11-05 30.270 0 +0
2024-11-06 2024-11-04 30.008 0 +0
2024-11-05 2024-11-01 29.746 0 +0
2024-11-04 2024-10-31 29.693 0 +0
2024-11-01 2024-10-30 29.798 0 +0
2024-10-31 2024-10-29 30.113 0 +0
2024-10-30 2024-10-28 30.060 0 +0
2024-10-29 2024-10-25 29.903 0 +0
2024-10-28 2024-10-24 29.903 0 +0
2024-10-25 2024-10-23 30.270 0 +0
2024-10-24 2024-10-22 30.218 0 +0
2024-10-23 2024-10-21 30.375 0 +0
2024-10-22 2024-10-18 30.480 0 +0
2024-10-21 2024-10-17 29.956 0 +0
2024-10-18 2024-10-16 30.428 0 +0
2024-10-17 2024-10-15 31.162 0 +0
2024-10-16 2024-10-14 31.529 0 +0
2024-10-15 2024-10-10 30.900 0 +0
2024-10-14 2024-10-09 30.218 0 +0
2024-10-10 2024-10-08 30.323 0 +0
2024-10-09 2024-10-07 31.949 0 +0
2024-10-08 2024-10-04 31.529 0 +0
2024-10-07 2024-10-03 31.267 0 +0
2024-10-04 2024-10-02 31.949 0 +0
2024-10-03 2024-09-30 30.795 0 +0
2024-10-02 2024-09-27 31.320 0 +0
2024-09-30 2024-09-26 30.165 0 +0
2024-09-27 2024-09-25 29.746 0 +0
2024-09-26 2024-09-24 29.274 0 +0
2024-09-25 2024-09-23 28.801 0 +0
2024-09-24 2024-09-20 29.221 0 +0
2024-09-23 2024-09-19 29.221 0 +0
2024-09-20 2024-09-17 28.696 0 +0
2024-09-19 2024-09-16 28.277 0 +0
2024-09-17 2024-09-13 28.067 0 +0
2024-09-16 2024-09-12 27.857 0 +0
2024-09-13 2024-09-11 27.910 0 +0
2024-09-12 2024-09-10 27.700 0 +0
2024-09-11 2024-09-09 27.752 0 +0
2024-09-10 2024-09-05 28.067 0 +0
2024-09-09 2024-09-04 27.910 0 +0
2024-09-05 2024-09-03 28.172 0 +0
2024-09-04 2024-09-02 28.172 0 +0
2024-09-03 2024-08-30 28.906 0 +0
2024-09-02 2024-08-29 29.116 0 +0
2024-08-30 2024-08-28 28.749 0 +0
2024-08-29 2024-08-27 29.931 0 +0
2024-08-28 2024-08-26 30.090 0 +0
2024-08-27 2024-08-23 29.505 0 +0
2024-08-26 2024-08-22 29.558 0 +0
2024-08-23 2024-08-21 29.611 0 +0
2024-08-22 2024-08-20 28.972 0 +0
2024-08-21 2024-08-19 29.238 0 +0
2024-08-20 2024-08-16 29.238 0 +0
2024-08-19 2024-08-15 27.800 0 +0
2024-08-16 2024-08-14 27.960 0 +0
2024-08-15 2024-08-13 27.694 0 +0
2024-08-14 2024-08-12 27.587 0 +0
2024-08-13 2024-08-09 27.534 0 +0
2024-08-12 2024-08-08 27.374 0 +0
2024-08-09 2024-08-07 27.534 0 +0
2024-08-08 2024-08-06 27.161 0 +0
2024-08-07 2024-08-05 27.428 0 +0
2024-08-06 2024-08-02 26.842 0 +0
2024-08-05 2024-08-01 27.215 0 +0
2024-08-02 2024-07-31 26.948 0 +0
2024-08-01 2024-07-30 26.682 0 +0
2024-07-31 2024-07-29 26.895 0 +0
2024-07-30 2024-07-26 26.789 0 +0
2024-07-29 2024-07-25 27.161 0 +0
2024-07-26 2024-07-24 27.268 0 +0
2024-07-25 2024-07-23 26.948 0 +0
2024-07-24 2024-07-22 27.108 0 +0
2024-07-23 2024-07-19 26.629 0 +0
2024-07-22 2024-07-18 26.895 0 +0
2024-07-19 2024-07-17 26.469 0 +0
2024-07-18 2024-07-16 26.309 0 +0
2024-07-17 2024-07-15 26.575 0 +0
2024-07-16 2024-07-12 27.587 0 +0
2024-07-15 2024-07-11 26.735 0 +0
2024-07-12 2024-07-10 26.203 0 +0
2024-07-11 2024-07-09 26.362 0 +0
2024-07-10 2024-07-08 26.256 0 +0
2024-07-09 2024-07-05 26.416 0 +0
2024-07-08 2024-07-04 26.682 0 +0
2024-07-05 2024-07-03 26.469 0 +0
2024-07-04 2024-07-02 26.309 0 +0
2024-07-03 2024-06-28 26.256 0 +0
2024-07-02 2024-06-27 25.936 0 +0
2024-06-28 2024-06-26 26.256 0 +0
2024-06-27 2024-06-25 26.043 0 +0
2024-06-26 2024-06-24 26.096 0 +0
2024-06-25 2024-06-21 26.096 0 +0
2024-06-24 2024-06-20 26.629 0 +0
2024-06-21 2024-06-19 26.789 0 +0
2024-06-20 2024-06-18 26.416 0 +0
2024-06-19 2024-06-17 26.309 0 +0
2024-06-18 2024-06-14 26.522 0 +0
2024-06-17 2024-06-13 26.682 0 +0
2024-06-14 2024-06-12 26.522 0 +0
2024-06-13 2024-06-11 26.629 0 +0
2024-06-12 2024-06-07 27.587 0 +0
2024-06-11 2024-06-06 27.854 0 +0
2024-06-07 2024-06-05 27.747 0 +0
2024-06-06 2024-06-04 28.013 0 +0
2024-06-05 2024-06-03 27.960 0 +0
2024-06-04 2024-05-31 28.226 0 +0
2024-06-03 2024-05-30 27.587 0 +0
2024-05-31 2024-05-29 28.120 0 +0
2024-05-30 2024-05-28 28.333 0 +0
2024-05-29 2024-05-27 28.812 0 +0
2024-05-28 2024-05-24 28.173 0 +0
2024-05-27 2024-05-23 31.335 0 +0
2024-05-24 2024-05-22 31.775 0 +0
2024-05-23 2024-05-21 31.555 0 +0
2024-05-22 2024-05-20 32.545 0 +0
2024-05-21 2024-05-17 31.995 0 +0
2024-05-20 2024-05-16 31.940 0 +0
2024-05-17 2024-05-14 31.390 0 +0
2024-05-16 2024-05-13 31.445 0 +0
2024-05-14 2024-05-10 30.621 0 +0
2024-05-13 2024-05-09 29.961 0 +0
2024-05-10 2024-05-08 29.246 0 +0
2024-05-09 2024-05-07 29.851 0 +0
2024-05-08 2024-05-06 29.686 0 +0
2024-05-07 2024-05-03 29.191 0 +0
2024-05-06 2024-05-02 28.697 0 +0
2024-05-03 2024-04-30 28.422 0 +0
2024-05-02 2024-04-29 28.587 0 +0
2024-04-30 2024-04-26 27.652 0 +0
2024-04-29 2024-04-25 27.487 0 +0
2024-04-26 2024-04-24 27.267 0 +0
2024-04-25 2024-04-23 26.717 0 +0
2024-04-24 2024-04-22 26.443 0 +0
2024-04-23 2024-04-19 25.783 0 +0
2024-04-22 2024-04-18 25.948 0 +0
2024-04-19 2024-04-17 26.058 0 +0
2024-04-18 2024-04-16 26.553 0 +0
2024-04-17 2024-04-15 27.212 0 +0
2024-04-16 2024-04-12 27.487 0 +0
2024-04-15 2024-04-11 28.257 0 +0
2024-04-12 2024-04-10 28.532 0 +0
2024-04-11 2024-04-09 28.257 0 +0
2024-04-10 2024-04-08 27.927 0 +0
2024-04-09 2024-04-05 27.762 0 +0
2024-04-08 2024-04-03 28.092 0 +0
2024-04-05 2024-04-02 28.587 0 +0
2024-04-03 2024-03-28 28.367 0 +0
2024-04-02 2024-03-27 28.752 0 +0
2024-03-28 2024-03-26 28.752 0 +0
2024-03-27 2024-03-25 28.147 0 +0
2024-03-26 2024-03-22 27.982 0 +0
2024-03-25 2024-03-21 28.477 0 +0
2024-03-22 2024-03-20 28.147 0 +0
2024-03-21 2024-03-19 27.872 0 +0
2024-03-20 2024-03-18 28.257 0 +0
2024-03-19 2024-03-15 27.927 0 +0
2024-03-18 2024-03-14 28.257 0 +0
2024-03-15 2024-03-13 28.532 0 +0
2024-03-14 2024-03-12 28.971 0 +0
2024-03-13 2024-03-11 28.367 0 +0
2024-03-12 2024-03-08 27.707 0 +0
2024-03-11 2024-03-07 27.542 0 +0
2024-03-08 2024-03-06 27.597 0 +0
2024-03-07 2024-03-05 27.157 0 +0
2024-03-06 2024-03-04 27.817 0 +0
2024-03-05 2024-03-01 28.257 0 +0
2024-03-04 2024-02-29 28.587 0 +0
2024-03-01 2024-02-28 29.301 0 +0
2024-02-29 2024-02-27 29.246 0 +0
2024-02-28 2024-02-26 29.026 0 +0
2024-02-27 2024-02-23 28.971 0 +0
2024-02-26 2024-02-22 29.686 0 +0
2024-02-23 2024-02-21 29.191 0 +0
2024-02-22 2024-02-20 28.477 0 +0
2024-02-21 2024-02-19 27.707 0 +0
2024-02-20 2024-02-16 27.927 0 +0
2024-02-19 2024-02-15 27.377 0 +0
2024-02-16 2024-02-14 27.652 0 +0
2024-02-15 2024-02-09 28.092 0 +0
2024-02-14 2024-02-07 28.861 0 +0
2024-02-08 2024-02-06 28.752 0 +0
2024-02-07 2024-02-05 28.312 0 +0
2024-02-06 2024-02-02 28.147 0 +0
2024-02-05 2024-02-01 27.762 0 +0
2024-02-02 2024-01-31 27.927 0 +0
2024-02-01 2024-01-30 28.147 0 +0
2024-01-31 2024-01-29 28.971 0 +0
2024-01-30 2024-01-26 28.477 0 +0
2024-01-29 2024-01-25 28.807 0 +0
2024-01-26 2024-01-24 29.191 0 +0
2024-01-25 2024-01-23 28.587 0 +0
2024-01-24 2024-01-22 28.147 0 +0
2024-01-23 2024-01-19 28.422 0 +0
2024-01-22 2024-01-18 28.422 0 +0
2024-01-19 2024-01-17 28.477 0 +0
2024-01-18 2024-01-16 29.796 0 +0
2024-01-17 2024-01-15 30.401 0 +0
2024-01-16 2024-01-12 30.511 0 +0
2024-01-15 2024-01-11 30.511 0 +0
2024-01-12 2024-01-10 30.236 0 +0
2024-01-11 2024-01-09 30.566 0 +0
2024-01-10 2024-01-08 30.731 0 +0
2024-01-09 2024-01-05 30.896 0 +0
2024-01-08 2024-01-04 31.060 0 +0
2024-01-05 2024-01-03 31.445 0 +0
2024-01-04 2024-01-02 32.820 0 +0
2024-01-03 2023-12-29 33.314 0 +0
2024-01-02 2023-12-28 33.149 0 +0
2023-12-29 2023-12-27 32.765 0 +0
2023-12-28 2023-12-22 32.600 0 +0
2023-12-27 2023-12-21 32.325 0 +0
2023-12-22 2023-12-20 32.270 0 +0
2023-12-21 2023-12-19 32.215 0 +0
2023-12-20 2023-12-18 31.940 0 +0
2023-12-19 2023-12-15 32.765 0 +0
2023-12-18 2023-12-14 31.720 0 +0
2023-12-15 2023-12-13 31.335 0 +0
2023-12-14 2023-12-12 31.280 0 +0
2023-12-13 2023-12-11 30.841 0 +0
2023-12-12 2023-12-08 30.676 0 +0
2023-12-11 2023-12-07 30.676 0 +0
2023-12-08 2023-12-06 30.950 0 +0
2023-12-07 2023-12-05 30.236 0 +0
2023-12-06 2023-12-04 30.676 0 +0
2023-12-05 2023-12-01 30.731 0 +0
2023-12-04 2023-11-30 30.786 0 +0
2023-12-01 2023-11-29 30.896 0 +0
2023-11-30 2023-11-28 31.885 0 +0
2023-11-29 2023-11-27 32.270 0 +0
2023-11-28 2023-11-24 32.600 0 +0
2023-11-27 2023-11-23 32.875 0 +0
2023-11-24 2023-11-22 32.765 0 +0
2023-11-23 2023-11-21 32.600 0 +0
2023-11-22 2023-11-20 32.985 0 +0
2023-11-21 2023-11-17 32.545 0 +0
2023-11-20 2023-11-16 33.094 0 +0
2023-11-17 2023-11-15 33.479 0 +0
2023-11-16 2023-11-14 32.270 0 +0
2023-11-15 2023-11-13 32.105 0 +0
2023-11-14 2023-11-10 31.500 0 +0
2023-11-13 2023-11-09 31.995 0 +0
2023-11-10 2023-11-08 32.380 0 +0
2023-11-09 2023-11-07 32.435 0 +0
2023-11-08 2023-11-06 33.314 0 +0
2023-11-07 2023-11-03 33.424 0 +0
2023-11-06 2023-11-02 33.094 0 +0
2023-11-03 2023-11-01 32.380 0 +0
2023-11-02 2023-10-31 32.160 0 +0
2023-11-01 2023-10-30 32.710 0 +0
2023-10-31 2023-10-27 32.490 0 +0
2023-10-30 2023-10-26 31.335 0 +0
2023-10-27 2023-10-25 32.765 0 +0
2023-10-26 2023-10-24 32.820 0 +0
2023-10-25 2023-10-20 33.094 0 +0
2023-10-24 2023-10-19 32.930 0 +0
2023-10-20 2023-10-18 33.699 0 +0
2023-10-19 2023-10-17 33.754 0 +0
2023-10-18 2023-10-16 33.589 0 +0
2023-10-17 2023-10-13 33.644 0 +0
2023-10-16 2023-10-12 34.579 0 +0
2023-10-13 2023-10-11 34.194 0 +0
2023-10-12 2023-10-10 33.589 0 +0
2023-10-11 2023-10-09 33.314 0 +0
2023-10-10 2023-10-06 33.644 0 +0
2023-10-09 2023-10-05 33.259 0 +0
2023-10-06 2023-10-04 32.930 0 +0
2023-10-05 2023-10-03 33.149 0 +0
2023-10-04 2023-09-29 34.084 0 +0
2023-10-03 2023-09-28 33.204 0 +0
2023-09-29 2023-09-27 33.479 0 +0
2023-09-28 2023-09-26 33.204 0 +0
2023-09-27 2023-09-25 33.314 0 +0
2023-09-26 2023-09-22 33.644 0 +0
2023-09-25 2023-09-21 33.479 0 +0
2023-09-22 2023-09-20 33.919 0 +0
2023-09-21 2023-09-19 34.139 0 +0
2023-09-20 2023-09-18 33.754 0 +0
2023-09-19 2023-09-15 34.084 0 +0
2023-09-18 2023-09-14 33.919 0 +0
2023-09-15 2023-09-13 34.359 0 +0
2023-09-14 2023-09-12 34.249 0 +0
2023-09-13 2023-09-11 34.139 0 +0
2023-09-12 2023-09-07 35.238 0 +0
2023-09-11 2023-09-06 35.458 0 +0
2023-09-07 2023-09-05 35.293 0 +0
2023-09-06 2023-09-04 36.393 0 +0
2023-09-05 2023-08-31 36.008 0 +0
2023-09-04 2023-08-30 36.008 0 +0
2023-08-31 2023-08-29 36.008 0 +0
2023-08-30 2023-08-28 35.184 0 +0
2023-08-29 2023-08-25 35.074 0 +0
2023-08-28 2023-08-24 35.293 0 +0
2023-08-25 2023-08-23 35.184 0 +0
2023-08-24 2023-08-22 36.256 0 +0
2023-08-23 2023-08-21 35.811 0 +0
2023-08-22 2023-08-18 36.646 0 +0
2023-08-21 2023-08-17 37.147 0 +0
2023-08-18 2023-08-16 37.593 0 +0
2023-08-17 2023-08-15 37.983 0 +0
2023-08-16 2023-08-14 38.428 0 +0
2023-08-15 2023-08-11 38.985 0 +0
2023-08-14 2023-08-10 39.263 0 +0
2023-08-11 2023-08-09 39.152 0 +0
2023-08-10 2023-08-08 38.707 0 +0
2023-08-09 2023-08-07 39.096 0 +0
2023-08-08 2023-08-04 38.762 0 +0
2023-08-07 2023-08-03 39.208 0 +0
2023-08-04 2023-08-02 39.319 0 +0
2023-08-03 2023-08-01 39.987 0 +0
2023-08-02 2023-07-31 39.932 0 +0
2023-08-01 2023-07-28 40.322 0 +0
2023-07-31 2023-07-27 40.210 0 +0
2023-07-28 2023-07-26 39.709 0 +0
2023-07-27 2023-07-25 39.542 0 +0
2023-07-26 2023-07-24 39.152 0 +0
2023-07-25 2023-07-21 39.765 0 +0
2023-07-24 2023-07-20 39.208 0 +0
2023-07-21 2023-07-19 38.929 0 +0
2023-07-20 2023-07-18 38.929 0 +0
2023-07-19 2023-07-14 39.765 0 +0
2023-07-18 2023-07-13 39.653 0 +0
2023-07-14 2023-07-12 38.985 0 +0
2023-07-13 2023-07-11 38.929 0 +0
2023-07-12 2023-07-10 38.484 0 +0
2023-07-11 2023-07-07 38.985 0 +0
2023-07-10 2023-07-06 39.319 0 +0
2023-07-07 2023-07-05 39.820 0 +0
2023-07-06 2023-07-04 40.210 0 +0
2023-07-05 2023-07-03 40.266 0 +0
2023-07-04 2023-06-30 40.099 0 +0
2023-07-03 2023-06-29 40.322 0 +0
2023-06-30 2023-06-28 40.711 0 +0
2023-06-29 2023-06-27 40.322 0 +0
2023-06-28 2023-06-26 40.155 0 +0
2023-06-27 2023-06-23 40.322 0 +0
2023-06-26 2023-06-21 40.377 0 +0
2023-06-23 2023-06-20 40.990 0 +0
2023-06-21 2023-06-19 41.324 0 +0
2023-06-20 2023-06-16 40.823 0 +0
2023-06-19 2023-06-15 40.990 0 +0
2023-06-16 2023-06-14 40.990 0 +0
2023-06-15 2023-06-13 41.435 0 +0
2023-06-14 2023-06-12 41.491 0 +0
2023-06-13 2023-06-09 41.268 0 +0
2023-06-12 2023-06-08 41.213 0 +0
2023-06-09 2023-06-07 41.046 0 +0
2023-06-08 2023-06-06 40.823 0 +0
2023-06-07 2023-06-05 41.213 0 +0
2023-06-06 2023-06-02 40.656 0 +0
2023-06-05 2023-06-01 39.820 0 +0
2023-06-02 2023-05-31 40.155 0 +0
2023-06-01 2023-05-30 40.210 0 +0
2023-05-31 2023-05-29 40.656 0 +0
2023-05-30 2023-05-25 43.509 0 +0
2023-05-29 2023-05-24 43.794 0 +0
2023-05-25 2023-05-23 43.908 0 +0
2023-05-24 2023-05-22 44.250 0 +0
2023-05-23 2023-05-19 43.965 0 +0
2023-05-22 2023-05-18 43.794 0 +0
2023-05-19 2023-05-17 43.794 0 +0
2023-05-18 2023-05-16 44.307 0 +0
2023-05-17 2023-05-15 44.763 0 +0
2023-05-16 2023-05-12 44.136 0 +0
2023-05-15 2023-05-11 45.048 0 +0
2023-05-12 2023-05-10 45.162 0 +0
2023-05-11 2023-05-09 45.219 0 +0
2023-05-10 2023-05-08 45.276 0 +0
2023-05-09 2023-05-05 45.504 0 +0
2023-05-08 2023-05-04 45.162 0 +0
2023-05-05 2023-05-03 45.048 0 +0
2023-05-04 2023-05-02 45.048 0 +0
2023-05-03 2023-04-28 44.649 0 +0
2023-05-02 2023-04-27 44.250 0 +0
2023-04-28 2023-04-26 43.965 0 +0
2023-04-27 2023-04-25 43.509 0 +0
2023-04-26 2023-04-24 43.680 0 +0
2023-04-25 2023-04-21 44.136 0 +0
2023-04-24 2023-04-20 44.079 0 +0
2023-04-21 2023-04-19 44.307 0 +0
2023-04-20 2023-04-18 44.307 0 +0
2023-04-19 2023-04-17 44.649 0 +0
2023-04-18 2023-04-14 44.478 0 +0
2023-04-17 2023-04-13 44.421 0 +0
2023-04-14 2023-04-12 44.250 0 +0
2023-04-13 2023-04-11 44.592 0 +0
2023-04-12 2023-04-06 44.022 0 +0
2023-04-11 2023-04-04 43.737 0 +0
2023-04-06 2023-04-03 43.452 0 +0
2023-04-04 2023-03-31 43.167 0 +0
2023-04-03 2023-03-30 43.281 0 +0
2023-03-31 2023-03-29 43.224 0 +0
2023-03-30 2023-03-28 43.052 0 +0
2023-03-29 2023-03-27 43.109 0 +0
2023-03-28 2023-03-24 43.109 0 +0
2023-03-27 2023-03-23 43.395 0 +0
2023-03-24 2023-03-22 43.509 0 +0
2023-03-23 2023-03-21 43.167 0 +0
2023-03-22 2023-03-20 43.281 0 +0
2023-03-21 2023-03-17 43.794 0 +0
2023-03-20 2023-03-16 43.338 0 +0
2023-03-17 2023-03-15 44.478 0 +0
2023-03-16 2023-03-14 44.592 0 +0
2023-03-15 2023-03-13 45.390 0 +0
2023-03-14 2023-03-10 45.447 0 +0
2023-03-13 2023-03-09 45.961 0 +0
2023-03-10 2023-03-08 45.904 0 +0
2023-03-09 2023-03-07 46.360 0 +0
2023-03-08 2023-03-06 46.702 0 +0
2023-03-07 2023-03-03 46.075 0 +0
2023-03-06 2023-03-02 45.676 0 +0
2023-03-03 2023-03-01 45.676 0 +0
2023-03-02 2023-02-28 45.105 0 +0
2023-03-01 2023-02-27 45.276 0 +0
2023-02-28 2023-02-24 45.504 0 +0
2023-02-27 2023-02-23 45.447 0 +0
2023-02-24 2023-02-22 45.733 0 +0
2023-02-23 2023-02-21 45.847 0 +0
2023-02-22 2023-02-20 45.676 0 +0
2023-02-21 2023-02-17 45.733 0 +0
2023-02-20 2023-02-16 46.018 0 +0
2023-02-17 2023-02-15 45.733 0 +0
2023-02-16 2023-02-14 47.329 0 +0
2023-02-15 2023-02-13 47.329 0 +0
2023-02-14 2023-02-10 47.386 0 +0
2023-02-13 2023-02-09 47.557 0 +0
2023-02-10 2023-02-08 47.671 0 +0
2023-02-09 2023-02-07 47.443 0 +0
2023-02-08 2023-02-06 47.614 0 +0
2023-02-07 2023-02-03 48.185 0 +0
2023-02-06 2023-02-02 48.128 0 +0
2023-02-03 2023-02-01 48.242 0 +0
2023-02-02 2023-01-31 47.785 0 +0
2023-02-01 2023-01-30 48.926 0 +0
2023-01-31 2023-01-27 48.013 0 +0
2023-01-30 2023-01-26 48.299 0 +0
2023-01-27 2023-01-20 48.413 0 +0
2023-01-26 2023-01-19 48.356 0 +0
2023-01-20 2023-01-18 48.128 0 +0
2023-01-19 2023-01-17 47.500 0 +0
2023-01-18 2023-01-16 48.185 0 +0
2023-01-17 2023-01-13 47.557 0 +0
2023-01-16 2023-01-12 47.557 0 +0
2023-01-13 2023-01-11 47.158 0 +0
2023-01-12 2023-01-10 47.443 0 +0
2023-01-11 2023-01-09 47.329 0 +0
2023-01-10 2023-01-06 47.614 0 +0
2023-01-09 2023-01-05 47.443 0 +0
2023-01-06 2023-01-04 47.899 0 +0
2023-01-05 2023-01-03 47.671 0 +0
2023-01-04 2022-12-30 47.158 0 +0
2023-01-03 2022-12-29 46.930 0 +0
2022-12-30 2022-12-28 46.987 0 +0
2022-12-29 2022-12-23 46.645 0 +0
2022-12-28 2022-12-22 46.987 0 +0
2022-12-23 2022-12-21 46.018 0 +0
2022-12-22 2022-12-20 45.733 0 +0
2022-12-21 2022-12-19 45.790 0 +0
2022-12-20 2022-12-16 45.961 0 +0
2022-12-19 2022-12-15 45.561 0 +0
2022-12-16 2022-12-14 45.447 0 +0
2022-12-15 2022-12-13 45.276 0 +0
2022-12-14 2022-12-12 44.079 0 +0
2022-12-13 2022-12-09 44.136 0 +0
2022-12-12 2022-12-08 42.938 0 +0
2022-12-09 2022-12-07 42.311 0 +0
2022-12-08 2022-12-06 42.539 0 +0
2022-12-07 2022-12-05 41.684 0 +0
2022-12-06 2022-12-02 42.368 0 +0
2022-12-05 2022-12-01 42.824 0 +0
2022-12-02 2022-11-30 42.824 0 +0
2022-12-01 2022-11-29 42.482 0 +0
2022-11-30 2022-11-28 42.254 0 +0
2022-11-29 2022-11-25 42.482 0 +0
2022-11-28 2022-11-24 42.881 0 +0
2022-11-25 2022-11-23 43.338 0 +0
2022-11-24 2022-11-22 43.109 0 +0
2022-11-23 2022-11-21 43.052 0 +0
2022-11-22 2022-11-18 42.710 0 +0
2022-11-21 2022-11-17 43.680 0 +0
2022-11-18 2022-11-16 43.224 0 +0
2022-11-17 2022-11-15 42.710 0 +0
2022-11-16 2022-11-14 42.083 0 +0
2022-11-15 2022-11-11 42.083 0 +0
2022-11-14 2022-11-10 40.658 0 +0
2022-11-11 2022-11-09 40.829 0 +0
2022-11-10 2022-11-08 41.057 0 +0
2022-11-09 2022-11-07 40.943 0 +0
2022-11-08 2022-11-04 39.688 0 -558
2022-11-07 2022-11-03 39.346 558 -489 0.00% 21,955
2022-11-04 2022-11-02 40.258 1,047 -438 0.00% 42,150
2022-11-01 2022-10-28 39.289 1,485 -4,385 0.00% 58,344
2022-10-28 2022-10-26 39.403 5,870 -500 0.00% 231,296
2022-10-26 2022-10-24 38.320 6,370 -499 0.00% 244,096
2022-10-21 2022-10-19 39.802 6,869 -2,288 0.00% 273,401
2022-10-19 2022-10-17 39.232 9,157 -3,482 0.00% 359,247
2022-10-17 2022-10-13 39.175 12,639 -2,439 0.00% 495,132
2022-10-14 2022-10-12 39.403 15,078 +1,802 0.00% 594,118
2022-09-14 2022-09-09 45.733 13,276 -489 0.00% 607,146
2022-09-08 2022-09-06 45.105 13,765 -877 0.00% 620,875
2022-08-24 2022-08-22 47.704 14,642 +150 0.00% 698,480
2022-07-20 2022-07-18 48.222 14,492 +631 0.00% 698,838
2022-05-27 2022-05-25 51.206 13,861 +324 0.00% 709,771
2022-04-13 2022-04-11 49.378 13,537 -2,543 0.00% 668,424
2022-03-07 2022-03-03 47.667 16,080 +848 0.00% 766,481
2022-01-24 2022-01-20 50.616 15,232 -8,476 0.00% 770,989
2022-01-19 2022-01-17 50.498 23,708 +8,476 0.00% 1,197,216
2022-01-13 2022-01-11 50.026 15,232 -338 0.00% 762,003
2021-08-25 2021-08-23 53.807 15,570 +87 0.00% 837,770
2021-06-01 2021-05-28 52.146 15,483 -5,057 0.00% 807,370
2021-05-28 2021-05-26 54.421 20,540 -1,192 0.00% 1,117,816
2021-05-27 2021-05-25 53.815 21,732 -1,648 0.00% 1,169,501
2021-04-22 2021-04-20 53.390 23,380 -4,121 0.00% 1,248,259
2021-04-16 2021-04-14 53.511 27,501 +12,362 0.00% 1,471,616
2021-03-15 2021-03-11 59.154 15,139 -311 0.00% 895,528
2021-03-12 2021-03-10 59.457 15,450 +311 0.00% 918,612
2021-02-09 2021-02-05 53.997 15,139 -587 0.00% 817,456
2021-01-18 2021-01-14 55.089 15,726 -412 0.00% 866,326
2021-01-11 2021-01-07 54.421 16,138 -824 0.00% 878,253
2020-12-23 2020-12-21 53.572 16,962 -824 0.00% 908,689
2020-11-24 2020-11-20 50.903 17,786 -3,853 0.00% 905,352
2020-10-08 2020-10-06 47.080 21,639 -920 0.00% 1,018,770
2020-10-07 2020-10-05 45.988 22,559 +1,332 0.00% 1,037,448
2020-09-03 2020-09-01 49.022 21,227 +2,884 0.00% 1,040,584
2020-09-01 2020-08-28 49.264 18,343 -1,648 0.00% 903,657
2020-08-27 2020-08-25 49.507 19,991 -4,344 0.00% 989,697
2020-08-24 2020-08-20 48.536 24,335 +4,344 0.00% 1,181,133
2020-08-19 2020-08-17 49.143 19,991 +124 0.00% 982,419
2020-08-13 2020-08-11 48.838 19,867 -457 0.00% 970,261
2020-07-20 2020-07-16 47.861 20,324 +1,638 0.00% 972,729
2020-07-07 2020-07-03 50.730 18,686 -1,638 0.00% 947,947
2020-06-23 2020-06-19 49.021 20,324 +119 0.00% 996,303
2020-06-01 2020-05-28 44.992 20,205 +410 0.00% 909,061
2020-05-22 2020-05-20 53.124 19,795 +459 0.00% 1,051,587
2019-12-18 2019-12-16 57.436 19,336 -16,000 0.00% 1,110,588
2019-12-17 2019-12-13 57.999 35,336 +15,554 0.00% 2,049,445
2019-12-06 2019-12-04 53.999 19,782 +1,340 0.00% 1,068,206
2019-12-05 2019-12-03 54.249 18,442 -8,000 0.00% 1,000,458
2019-12-02 2019-11-28 55.999 26,442 +8,000 0.00% 1,480,721
2019-10-10 2019-10-08 54.499 18,442 +453 0.00% 1,005,068
2019-10-03 2019-09-30 54.999 17,989 -1,200 0.00% 989,374
2019-09-27 2019-09-25 56.124 19,189 +1,200 0.00% 1,076,960
2019-09-13 2019-09-11 59.499 17,989 -2,000 0.00% 1,070,323
2019-09-11 2019-09-09 57.936 19,989 -9,600 0.00% 1,158,089
2019-09-09 2019-09-05 58.374 29,589 +9,600 0.00% 1,727,222
2019-09-04 2019-09-02 54.999 19,989 +2,000 0.00% 1,099,372
2019-08-21 2019-08-19 61.878 17,989 +92 0.00% 1,113,116
2019-08-16 2019-08-14 56.915 17,897 -796 0.00% 1,018,604
2019-07-23 2019-07-19 68.097 18,693 -62,878 0.00% 1,272,932
2019-07-17 2019-07-15 68.411 81,571 +9,551 0.00% 5,580,340
2019-07-16 2019-07-12 68.348 72,020 +317 0.00% 4,922,424
2019-07-15 2019-07-11 68.097 71,703 +7,959 0.00% 4,882,740
2019-07-12 2019-07-10 67.657 63,744 +7,959 0.00% 4,312,727
2019-07-05 2019-07-03 67.092 55,785 +15,919 0.00% 3,742,706
2019-06-27 2019-06-25 65.772 39,866 +7,959 0.00% 2,622,082
2019-06-18 2019-06-14 62.003 31,907 -1,592 0.00% 1,978,336
2019-06-17 2019-06-13 61.312 33,499 +1,592 0.00% 2,053,897
2019-05-24 2019-05-22 62.082 31,907 +622 0.00% 1,980,859
2019-05-22 2019-05-20 62.723 31,285 +7,804 0.00% 1,962,287
2019-04-30 2019-04-26 59.968 23,481 +6,243 0.00% 1,408,109
2019-04-23 2019-04-17 61.249 17,238 -3,902 0.00% 1,055,817
2019-04-08 2019-04-03 62.787 21,140 -23,412 0.00% 1,327,317
2019-04-03 2019-04-01 62.659 44,552 -391 0.00% 2,791,578
2019-04-02 2019-03-29 62.274 44,943 +23,413 0.00% 2,798,801
2019-03-27 2019-03-25 59.968 21,530 -7,414 0.00% 1,291,111
2019-03-13 2019-03-11 60.160 28,944 +1,561 0.00% 1,741,277
2019-03-08 2019-03-06 57.341 27,383 -1,229 0.00% 1,570,174
2018-11-02 2018-10-31 48.692 28,612 -1,561 0.00% 1,393,175
2018-10-10 2018-10-08 51.767 30,173 -1,561 0.00% 1,561,973
2018-09-27 2018-09-24 52.280 31,734 -780 0.00% 1,659,047
2018-08-27 2018-08-23 50.678 32,514 +2,341 0.00% 1,647,747
2018-08-22 2018-08-20 52.158 30,173 +189 0.00% 1,573,767
2018-05-18 2018-05-16 60.725 29,984 +569 0.00% 1,820,769
2018-02-12 2018-02-08 54.810 29,415 +761 0.00% 1,612,234
2018-01-17 2018-01-15 59.542 28,654 -19 0.00% 1,706,109
2017-11-24 2017-11-22 59.476 28,673 +2,282 0.00% 1,705,356
2017-10-16 2017-10-12 59.147 26,391 +761 0.00% 1,560,960
2017-09-15 2017-09-13 60.593 25,630 -15,216 0.00% 1,553,005
2017-09-07 2017-09-05 60.133 40,846 +760 0.00% 2,456,201
2017-09-05 2017-09-01 60.790 40,086 +7,609 0.00% 2,436,844
2017-08-24 2017-08-21 59.938 32,477 +178 0.00% 1,946,590
2017-08-15 2017-08-11 58.946 32,299 -3,783 0.00% 1,903,905
2017-08-14 2017-08-10 61.325 36,082 +757 0.00% 2,212,738
2017-08-09 2017-08-07 60.995 35,325 +19 0.00% 2,154,643
2017-07-21 2017-07-19 58.550 35,306 -22,699 0.00% 2,067,158
2017-07-19 2017-07-17 58.880 58,005 -1,891 0.00% 3,415,345
2017-07-17 2017-07-13 58.814 59,896 -15,133 0.00% 3,522,729
2017-07-14 2017-07-12 59.078 75,029 -7,566 0.00% 4,432,595
2017-07-06 2017-07-04 57.162 82,595 -15,132 0.00% 4,721,296
2017-07-03 2017-06-29 58.418 97,727 -15,133 0.00% 5,708,976
2017-06-28 2017-06-26 57.955 112,860 -75,662 0.00% 6,540,803
2017-06-19 2017-06-15 57.691 188,522 +1,892 0.00% 10,875,962
2017-06-07 2017-06-05 58.153 186,630 -21,507 0.00% 10,853,143
2017-06-06 2017-06-02 58.550 208,137 -22,699 0.00% 12,186,371
2017-06-02 2017-05-31 58.682 230,836 +7,566 0.01% 13,545,901
2017-05-31 2017-05-26 57.030 223,270 -22,699 0.00% 12,733,054
2017-05-29 2017-05-25 57.625 245,969 -9,079 0.01% 14,173,864
2017-05-26 2017-05-24 57.492 255,048 -52,963 0.01% 14,663,329
2017-05-25 2017-05-23 58.285 308,011 -15,133 0.01% 17,952,553
2017-05-24 2017-05-22 58.021 323,144 -6,053 0.01% 18,749,169
2017-05-23 2017-05-19 59.277 329,197 -30,265 0.01% 19,513,704
2017-05-22 2017-05-18 69.871 359,462 +43,128 0.01% 25,115,826
2017-05-19 2017-05-17 69.097 316,334 +161,361 0.01% 21,857,606
2017-05-18 2017-05-16 67.549 154,973 +14,212 0.00% 10,468,212
2017-05-16 2017-05-12 65.649 140,761 -711 0.00% 9,240,793
2017-05-12 2017-05-10 65.719 141,472 +14,212 0.00% 9,297,423
2017-05-11 2017-05-09 65.297 127,260 +78,166 0.00% 8,309,696
2017-05-10 2017-05-08 64.171 49,094 +14,212 0.00% 3,150,420
2017-05-09 2017-05-05 63.468 34,882 +14,212 0.00% 2,213,875
2017-05-08 2017-05-04 63.960 20,670 +7,106 0.00% 1,322,055
2017-04-12 2017-04-10 62.553 13,564 -793 0.00% 848,467
2017-04-07 2017-04-05 61.920 14,357 -14,212 0.00% 888,979
2017-03-22 2017-03-20 60.442 28,569 +7,106 0.00% 1,726,766
2017-03-02 2017-02-28 57.768 21,463 -7,106 0.00% 1,239,878
2017-02-20 2017-02-16 56.291 28,569 -3,553 0.00% 1,608,164
2017-02-16 2017-02-14 56.642 32,122 -1,421 0.00% 1,819,465
2017-02-02 2017-01-27 55.728 33,543 +3,553 0.00% 1,869,271
2017-02-01 2017-01-25 55.024 29,990 +7,106 0.00% 1,650,169
2016-12-07 2016-12-05 53.546 22,884 +1,421 0.00% 1,225,355
2016-11-11 2016-11-09 59.246 21,463 +8,527 0.00% 1,271,592
2016-09-26 2016-09-22 59.527 12,936 -435 0.00% 770,044
2016-09-23 2016-09-21 59.457 13,371 +435 0.00% 794,998
2016-08-22 2016-08-18 61.012 12,936 +76 0.00% 789,250
2016-08-12 2016-08-10 59.313 12,860 -7,064 0.00% 762,768
2016-06-14 2016-06-10 53.792 19,924 +7,064 0.00% 1,071,760
2016-05-23 2016-05-19 59.966 12,860 +789 0.00% 771,161
2016-05-20 2016-05-18 59.276 12,071 +929 0.00% 715,517
2016-05-19 2016-05-17 59.582 11,142 -6,520 0.00% 663,868
2016-05-06 2016-05-04 58.586 17,662 +6,520 0.00% 1,034,738
2016-01-04 2015-12-29 58.662 11,142 -364 0.00% 653,615
2015-12-01 2015-11-27 55.212 11,506 -3,260 0.00% 635,264
2015-08-26 2015-08-24 52.295 14,766 +108 0.00% 772,193
2015-07-14 2015-07-10 53.377 14,658 +361 0.00% 782,397
2015-06-26 2015-06-24 57.316 14,297 -2,411 0.00% 819,451
2015-05-22 2015-05-20 60.339 16,708 +345 0.00% 1,008,138
2015-04-13 2015-04-09 60.812 16,363 -149 0.00% 995,065
2015-04-10 2015-04-08 60.418 16,512 +149 0.00% 997,614
2015-01-02 2014-12-29 50.401 16,363 +2,361 0.00% 824,704
2014-12-03 2014-12-01 48.429 14,002 -317 0.00% 678,098
2014-12-01 2014-11-27 49.296 14,319 +317 0.00% 705,874
2014-09-05 2014-09-03 50.242 14,002 +110 0.00% 703,491
2014-05-12 2014-05-08 46.877 13,892 +322 0.00% 651,217
2013-09-10 2013-09-06 48.993 13,570 +356 0.00% 664,836
2013-09-06 2013-09-04 48.992 13,214 +109 0.00% 647,377
2013-05-13 2013-05-09 53.658 13,105 +218 0.00% 703,190
2012-11-27 2012-11-23 50.487 12,887 -899 0.00% 650,627
2012-10-03 2012-09-27 49.152 13,786 -599 0.00% 677,608
2012-09-14 2012-09-12 48.234 14,385 -599 0.00% 693,845
2012-08-24 2012-08-22 47.318 14,984 +133 0.00% 709,016
2012-05-07 2012-05-03 47.855 14,851 +271 0.00% 710,689
2012-03-13 2012-03-09 47.769 14,580 -1,166 0.00% 696,470
2012-01-26 2012-01-19 42.966 15,746 -583 0.00% 676,547
2012-01-09 2012-01-05 43.395 16,329 +583 0.00% 708,598
2011-11-08 2011-11-04 43.138 15,746 -583 0.00% 679,248
2011-11-07 2011-11-03 42.537 16,329 +583 0.00% 694,594
2011-10-27 2011-10-25 43.224 15,746 -583 0.00% 680,598
2011-09-27 2011-09-23 40.908 16,329 -325 0.00% 667,987
2011-09-21 2011-09-19 43.738 16,654 -11,661 0.00% 728,415
2011-09-19 2011-09-15 43.309 28,315 +5,830 0.00% 1,226,303
2011-08-24 2011-08-22 44.241 22,485 +213 0.00% 994,764
2011-08-09 2011-08-05 43.635 22,272 +288 0.00% 971,843
2011-03-16 2011-03-14 51.367 21,984 +345 0.00% 1,129,248
2011-01-20 2011-01-18 52.334 21,639 +323 0.00% 1,132,463
2011-01-11 2011-01-07 52.334 21,316 -2,842 0.00% 1,115,559
2011-01-06 2011-01-04 51.191 24,158 -2,842 0.00% 1,236,670
2010-12-01 2010-11-29 50.663 27,000 +2,842 0.00% 1,367,906
2010-11-30 2010-11-26 50.311 24,158 +8,527 0.00% 1,215,422
2010-11-22 2010-11-18 52.422 15,631 +569 0.00% 819,413
2010-11-09 2010-11-05 54.269 15,062 +1,136 0.00% 817,406
2010-11-08 2010-11-04 54.885 13,926 -284 0.00% 764,330
2010-10-14 2010-10-12 53.742 14,210 -1,421 0.00% 763,669
2010-09-30 2010-09-28 50.839 15,631 +952 0.00% 794,666
2010-09-27 2010-09-22 50.751 14,679 -285 0.00% 744,976
2010-09-21 2010-09-17 49.960 14,964 -568 0.00% 747,594
2010-09-16 2010-09-14 50.223 15,532 +568 0.00% 780,070
2010-08-26 2010-08-24 49.415 14,964 +75 0.00% 739,452
2010-06-24 2010-06-22 49.062 14,889 -1,131 0.00% 730,482
2010-05-10 2010-05-06 46.321 16,020 -4,525 0.00% 742,069
2010-05-07 2010-05-05 47.205 20,545 +1,131 0.00% 969,836
2010-04-09 2010-04-07 51.979 19,414 -5,656 0.00% 1,009,121
2010-03-26 2010-03-24 51.250 25,070 +336 0.00% 1,284,847
2010-02-11 2010-02-09 47.487 24,734 -5,581 0.00% 1,174,549
2010-02-10 2010-02-08 46.950 30,315 -1,116 0.00% 1,423,278
2010-02-09 2010-02-05 45.606 31,431 +5,581 0.00% 1,433,431
2010-02-03 2010-02-01 45.158 25,850 +1,116 0.00% 1,167,326
2010-01-11 2010-01-07 47.308 24,734 -1,116 0.00% 1,170,117
2010-01-08 2010-01-06 47.308 25,850 +1,116 0.00% 1,222,913
2009-12-29 2009-12-24 47.756 24,734 +5,580 0.00% 1,181,197
2009-12-07 2009-12-03 48.383 19,154 -558 0.00% 926,732
2009-12-02 2009-11-30 47.218 19,712 +558 0.00% 930,770
2009-11-05 2009-11-03 47.577 19,154 -558 0.00% 911,287
2009-11-04 2009-11-02 48.652 19,712 +558 0.00% 959,028
2009-10-30 2009-10-28 49.817 19,154 -558 0.00% 954,191
2009-10-28 2009-10-23 50.802 19,712 +558 0.00% 1,001,416
2009-10-05 2009-09-30 48.204 19,154 -1,116 0.00% 923,300
2009-09-11 2009-09-09 48.652 20,270 -5,580 0.00% 986,176
2009-08-27 2009-08-25 49.085 25,850 +133 0.00% 1,268,854
2009-08-12 2009-08-10 51.067 25,717 -555 0.00% 1,313,282
2009-08-11 2009-08-07 48.095 26,272 +555 0.00% 1,263,540
2009-08-06 2009-08-04 50.076 25,717 -555 0.00% 1,287,804
2009-08-05 2009-08-03 50.166 26,272 +2,776 0.00% 1,317,962
2009-08-04 2009-07-31 50.616 23,496 +555 0.00% 1,189,282
2009-08-03 2009-07-30 50.436 22,941 +6,662 0.00% 1,157,057
2009-07-23 2009-07-21 48.004 16,279 -2,776 0.00% 781,465
2009-07-22 2009-07-20 47.194 19,055 -6,662 0.00% 899,280
2009-07-20 2009-07-16 44.222 25,717 +6,662 0.00% 1,137,251
2009-05-14 2009-05-12 37.287 19,055 -555 0.00% 710,500
2009-05-13 2009-05-11 36.476 19,610 +555 0.00% 715,298
2009-05-12 2009-05-08 38.548 19,055 -64 0.00% 734,526
2009-05-11 2009-05-07 35.666 19,119 -2,221 0.00% 681,891
2009-05-07 2009-05-05 34.477 21,340 +1,111 0.00% 735,734
2009-05-06 2009-05-04 35.305 20,229 +1,110 0.00% 714,192
2009-04-21 2009-04-17 35.017 19,119 -1,110 0.00% 669,493
2009-04-20 2009-04-16 34.297 20,229 +1,110 0.00% 693,787
2009-04-14 2009-04-08 35.305 19,119 +28 0.00% 675,003
2009-04-01 2009-03-30 33.760 19,091 +348 0.00% 644,504
2009-03-10 2009-03-06 29.613 18,743 -1,090 0.00% 555,037
2009-03-09 2009-03-05 29.980 19,833 +1,090 0.00% 594,593
2009-03-03 2009-02-27 31.888 18,743 -1,090 0.00% 597,679
2009-03-02 2009-02-26 32.255 19,833 +1,090 0.00% 639,715
2009-02-27 2009-02-25 32.475 18,743 -1,090 0.00% 608,684
2009-02-26 2009-02-24 32.439 19,833 +1,090 0.00% 643,354
2009-02-25 2009-02-23 33.026 18,743 -1,090 0.00% 619,000
2009-02-24 2009-02-20 32.145 19,833 +1,090 0.00% 637,532
2009-02-23 2009-02-19 32.806 18,743 -1,090 0.00% 614,874
2009-02-09 2009-02-05 32.549 19,833 +1,090 0.00% 645,537
2009-01-30 2009-01-23 33.136 18,743 -608 0.00% 621,064
2009-01-23 2009-01-21 32.365 19,351 +608 0.00% 626,298
2009-01-20 2009-01-16 32.072 18,743 -1,090 0.00% 601,118
2009-01-19 2009-01-15 31.374 19,833 +1,090 0.00% 622,248
2009-01-12 2009-01-08 32.328 18,743 -1,090 0.00% 605,933
2009-01-07 2009-01-05 32.916 19,833 +1,090 0.00% 652,815
2008-12-30 2008-12-24 32.952 18,743 -1,090 0.00% 617,625
2008-12-23 2008-12-19 33.686 19,833 +1,090 0.00% 668,098
2008-12-09 2008-12-05 31.007 18,743 -1,090 0.00% 581,173
2008-12-08 2008-12-04 30.457 19,833 +1,090 0.00% 604,054
2008-12-03 2008-12-01 31.741 18,743 -1,090 0.00% 594,928
2008-12-01 2008-11-27 31.154 19,833 +1,090 0.00% 617,882
2008-11-14 2008-11-12 32.072 18,743 -1,090 0.00% 601,118
2008-11-13 2008-11-11 31.191 19,833 +1,090 0.00% 618,610
2008-11-12 2008-11-10 32.842 18,743 -5,450 0.00% 615,562
2008-11-07 2008-11-05 33.723 24,193 -2,726 0.00% 815,858
2008-10-31 2008-10-29 28.842 26,919 -545 0.00% 776,409
2008-10-28 2008-10-24 28.586 27,464 -5,450 0.00% 785,074
2008-10-14 2008-10-10 33.723 32,914 +545 0.00% 1,109,955
2008-09-11 2008-09-09 47.612 32,369 -5,450 0.00% 1,541,154
2008-09-10 2008-09-08 47.429 37,819 -1,090 0.00% 1,793,700
2008-09-09 2008-09-05 46.419 38,909 -5,450 0.00% 1,806,134
2008-09-08 2008-09-04 47.153 44,359 +5,450 0.00% 2,091,675
2008-08-18 2008-08-14 47.873 38,909 +212 0.00% 1,862,683
2008-08-13 2008-08-11 45.751 38,697 -1,084 0.00% 1,770,437
2008-07-11 2008-07-09 44.829 39,781 +1,084 0.00% 1,783,338
2008-07-07 2008-07-03 44.921 38,697 -1,084 0.00% 1,738,313
2008-06-26 2008-06-24 46.120 39,781 -1,084 0.00% 1,834,709
2008-06-25 2008-06-23 46.674 40,865 +1,084 0.00% 1,907,320
2008-06-24 2008-06-20 47.135 39,781 +271 0.00% 1,875,073
2008-06-19 2008-06-17 47.412 39,510 +271 0.00% 1,873,233
2008-06-12 2008-06-10 49.072 39,239 +5,420 0.00% 1,925,534
2008-05-23 2008-05-21 49.441 33,819 +2,711 0.00% 1,672,042
2008-05-16 2008-05-14 49.810 31,108 -29,272 0.00% 1,549,485
2008-05-13 2008-05-08 49.902 60,380 -1,084 0.00% 3,013,089
2008-05-09 2008-05-07 50.271 61,464 +1,084 0.00% 3,089,861
2008-04-25 2008-04-23 50.640 60,380 -4,878 0.00% 3,057,645
2008-04-07 2008-04-02 51.034 65,258 -1,084 0.00% 3,330,377
2008-04-03 2008-04-01 49.821 66,342 +752 0.00% 3,305,233
2008-04-02 2008-03-31 49.821 65,590 -536 0.00% 3,267,767
2008-03-28 2008-03-26 48.702 66,126 +1,607 0.00% 3,220,438
2008-03-19 2008-03-17 48.422 64,519 -1,071 0.00% 3,124,117
2008-03-17 2008-03-13 50.754 65,590 -50,913 0.00% 3,328,962
2008-03-14 2008-03-12 53.926 116,503 -1,875 0.00% 6,282,568
2008-03-12 2008-03-10 52.713 118,378 -53,592 0.00% 6,240,102
2008-03-11 2008-03-07 52.340 171,970 -536 0.01% 9,000,939
2008-03-05 2008-03-03 54.486 172,506 +5,359 0.01% 9,399,166
2008-03-04 2008-02-29 54.766 167,147 +268 0.01% 9,153,959
2008-02-29 2008-02-27 55.512 166,879 -812 0.01% 9,263,837
2008-02-27 2008-02-25 52.620 167,691 -42,873 0.01% 8,823,911
2008-02-25 2008-02-21 53.180 210,564 -10,718 0.01% 11,197,762
2008-02-22 2008-02-20 53.366 221,282 -804 0.01% 11,809,034
2008-02-21 2008-02-19 54.486 222,086 +1,072 0.01% 12,100,583
2008-02-13 2008-02-11 52.340 221,014 -1,072 0.01% 11,567,910
2008-02-12 2008-02-06 54.206 222,086 +804 0.01% 12,038,422
2008-02-11 2008-02-04 55.792 221,282 +1,071 0.01% 12,345,808
2008-02-05 2008-02-01 54.393 220,211 +6,163 0.01% 11,977,876
2008-01-31 2008-01-29 58.031 214,048 -1,071 0.01% 12,421,493
2008-01-30 2008-01-28 58.125 215,119 -13,398 0.01% 12,503,715
2008-01-29 2008-01-25 58.311 228,517 -2,144 0.01% 13,325,109
2008-01-28 2008-01-24 56.445 230,661 +15,550 0.01% 13,019,725
2008-01-25 2008-01-23 56.539 215,111 -1,608 0.01% 12,162,070
2008-01-24 2008-01-22 52.340 216,719 +2,680 0.01% 11,343,109
2008-01-23 2008-01-21 59.058 214,039 -10,719 0.01% 12,640,635
2008-01-22 2008-01-18 61.390 224,758 -42,873 0.01% 13,797,910
2008-01-21 2008-01-17 58.778 267,631 +12,058 0.01% 15,730,742
2008-01-18 2008-01-16 58.405 255,573 -16,078 0.01% 14,926,623
2008-01-17 2008-01-15 58.498 271,651 +38,319 0.01% 15,890,995
2008-01-16 2008-01-14 60.457 233,332 -51,181 0.01% 14,106,574
2008-01-15 2008-01-11 58.964 284,513 +2,680 0.01% 16,776,117
2008-01-14 2008-01-10 61.017 281,833 +6,431 0.01% 17,196,570
2008-01-11 2008-01-09 63.909 275,402 +7,235 0.01% 17,600,699
2008-01-10 2008-01-08 63.536 268,167 +48,232 0.01% 17,038,239
2008-01-09 2008-01-07 65.122 219,935 +138,535 0.01% 14,322,605
2008-01-08 2008-01-04 59.711 81,400 +1,072 0.00% 4,860,452
2008-01-07 2008-01-03 59.338 80,328 +43,945 0.00% 4,766,464
2008-01-04 2008-01-02 57.472 36,383 +17,685 0.00% 2,090,988
2008-01-02 2007-12-27 52.340 18,698 +4,288 0.00% 978,656
2007-12-28 2007-12-24 53.740 14,410 -6,431 0.00% 774,388
2007-12-27 2007-12-20 52.154 20,841 -1,072 0.00% 1,086,933
2007-12-20 2007-12-18 50.381 21,913 +1,072 0.00% 1,103,997
2007-12-18 2007-12-14 51.034 20,841 +2,143 0.00% 1,063,600
2007-12-14 2007-12-12 52.247 18,698 +5,360 0.00% 976,912
2007-12-13 2007-12-11 52.060 13,338 -1,340 0.00% 694,380
2007-12-12 2007-12-10 51.500 14,678 -2,680 0.00% 755,924
2007-12-11 2007-12-07 49.541 17,358 +1,072 0.00% 859,937
2007-12-10 2007-12-06 50.194 16,286 -1,072 0.00% 817,465
2007-12-07 2007-12-05 50.941 17,358 +1,072 0.00% 884,229
2007-12-05 2007-12-03 48.795 16,286 -1,072 0.00% 794,673
2007-12-04 2007-11-30 48.981 17,358 +1,072 0.00% 850,220
2007-11-28 2007-11-26 45.529 16,286 -1,072 0.00% 741,492
2007-11-27 2007-11-23 44.690 17,358 +1,072 0.00% 775,724
2007-11-23 2007-11-21 46.369 16,286 +1,608 0.00% 755,167
2007-11-20 2007-11-16 47.955 14,678 -1,608 0.00% 703,886
2007-11-19 2007-11-15 48.515 16,286 -1,608 0.00% 790,114
2007-11-07 2007-11-05 46.276 17,894 +1,340 0.00% 828,059
2007-11-06 2007-11-02 48.235 16,554 -3,751 0.00% 798,483
2007-11-02 2007-10-31 49.821 20,305 -1,072 0.00% 1,011,618
2007-10-30 2007-10-26 48.048 21,377 -1,072 0.00% 1,027,132
2007-10-29 2007-10-25 45.250 22,449 +804 0.00% 1,015,807
2007-10-25 2007-10-23 46.369 21,645 -125 0.00% 1,003,659
2007-10-24 2007-10-22 45.529 21,770 +125 0.00% 991,175
2007-10-12 2007-10-10 46.929 21,645 +536 0.00% 1,015,776
2007-10-10 2007-10-08 47.769 21,109 -5,895 0.00% 1,008,347
2007-10-09 2007-10-05 47.022 27,004 +536 0.00% 1,269,787
2007-10-08 2007-10-04 48.422 26,468 -1,134 0.00% 1,281,624
2007-10-05 2007-10-03 44.876 27,602 +1,071 0.00% 1,238,676
2007-09-21 2007-09-19 43.290 26,531 +2,144 0.00% 1,148,534
2007-09-20 2007-09-18 42.824 24,387 +536 0.00% 1,044,343
2007-09-19 2007-09-17 42.730 23,851 -536 0.00% 1,019,165
2007-09-18 2007-09-14 43.477 24,387 -5,359 0.00% 1,060,270
2007-09-17 2007-09-13 42.544 29,746 +10,718 0.00% 1,265,510
2007-09-14 2007-09-12 43.010 19,028 +4,288 0.00% 818,401
2007-09-13 2007-09-11 42.730 14,740 -804 0.00% 629,847
2007-09-11 2007-09-07 39.932 15,544 -1,072 0.00% 620,696
2007-09-10 2007-09-06 41.144 16,616 -1,608 0.00% 683,656
2007-08-29 2007-08-27 35.941 18,224 +134 0.00% 654,997
2007-08-01 2007-07-30 36.731 18,090 -2,660 0.00% 664,463
2007-07-31 2007-07-27 36.581 20,750 -5,320 0.00% 759,046
2007-07-26 2007-07-24 37.596 26,070 +2,660 0.00% 980,118
2007-07-24 2007-07-20 37.558 23,410 +1,064 0.00% 879,234
2007-07-23 2007-07-19 37.408 22,346 +1,596 0.00% 835,911
2007-07-18 2007-07-16 36.581 20,750 +1,064 0.00% 759,046
2007-07-16 2007-07-12 36.280 19,686 +5,320 0.00% 714,204
2007-06-26 2007-06-22 35.340 14,366 0.00% 507,693

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