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 2.930 0 +0
2025-10-13 2025-10-09 2.950 0 +0
2025-10-10 2025-10-08 2.890 0 +0
2025-10-09 2025-10-06 2.890 0 +0
2025-10-08 2025-10-03 2.900 0 +0
2025-10-06 2025-10-02 2.890 0 +0
2025-10-03 2025-09-30 2.830 0 +0
2025-10-02 2025-09-29 2.770 0 +0
2025-09-30 2025-09-26 2.730 0 +0
2025-09-29 2025-09-25 2.780 0 +0
2025-09-26 2025-09-24 2.800 0 +0
2025-09-25 2025-09-23 2.820 0 +0
2025-09-24 2025-09-22 2.870 0 +0
2025-09-23 2025-09-19 2.890 0 +0
2025-09-22 2025-09-18 2.880 0 +0
2025-09-19 2025-09-17 2.930 0 +0
2025-09-18 2025-09-16 2.910 0 +0
2025-09-17 2025-09-15 3.010 0 +0
2025-09-16 2025-09-12 3.070 0 +0
2025-09-15 2025-09-11 3.070 0 +0
2025-09-12 2025-09-10 3.030 0 +0
2025-09-11 2025-09-09 3.050 0 +0
2025-09-10 2025-09-08 3.040 0 +0
2025-09-09 2025-09-05 2.900 0 +0
2025-09-08 2025-09-04 2.850 0 +0
2025-09-05 2025-09-03 2.810 0 +0
2025-09-04 2025-09-02 2.810 0 +0
2025-09-03 2025-09-01 2.890 0 +0
2025-09-02 2025-08-29 2.950 0 +0
2025-09-01 2025-08-28 2.900 0 +0
2025-08-29 2025-08-27 2.900 0 +0
2025-08-28 2025-08-26 2.920 0 +0
2025-08-27 2025-08-25 2.910 0 +0
2025-08-26 2025-08-22 2.900 0 +0
2025-08-25 2025-08-21 2.950 0 +0
2025-08-22 2025-08-20 3.080 0 +0
2025-08-21 2025-08-19 2.900 0 +0
2025-08-20 2025-08-18 3.037 0 +0
2025-08-19 2025-08-15 3.068 0 +0
2025-08-18 2025-08-14 3.058 0 +0
2025-08-15 2025-08-13 3.089 0 +0
2025-08-14 2025-08-12 3.099 0 +0
2025-08-13 2025-08-11 3.181 0 +0
2025-08-12 2025-08-08 2.997 0 +0
2025-08-11 2025-08-07 3.027 0 +0
2025-08-08 2025-08-06 2.966 0 +0
2025-08-07 2025-08-05 2.823 0 +0
2025-08-06 2025-08-04 2.628 0 +0
2025-08-05 2025-08-01 2.720 0 +0
2025-08-04 2025-07-31 2.669 0 +0
2025-08-01 2025-07-30 2.751 0 +0
2025-07-31 2025-07-29 2.772 0 +0
2025-07-30 2025-07-28 2.792 0 +0
2025-07-29 2025-07-25 2.884 0 +0
2025-07-28 2025-07-24 2.915 0 +0
2025-07-25 2025-07-23 2.772 0 +0
2025-07-24 2025-07-22 2.618 0 +0
2025-07-23 2025-07-21 2.485 0 +0
2025-07-22 2025-07-18 2.414 0 +0
2025-07-21 2025-07-17 2.424 0 +0
2025-07-18 2025-07-16 2.434 0 +0
2025-07-17 2025-07-15 2.424 0 +0
2025-07-16 2025-07-14 2.475 0 +0
2025-07-15 2025-07-11 2.414 0 +0
2025-07-14 2025-07-10 2.424 0 +0
2025-07-11 2025-07-09 2.383 0 +0
2025-07-10 2025-07-08 2.383 0 +0
2025-07-09 2025-07-07 2.373 0 +0
2025-07-08 2025-07-04 2.383 0 +0
2025-07-07 2025-07-03 2.414 0 +0
2025-07-04 2025-07-02 2.393 0 +0
2025-07-03 2025-06-30 2.322 0 +0
2025-07-02 2025-06-27 2.332 0 +0
2025-06-30 2025-06-26 2.322 0 +0
2025-06-27 2025-06-25 2.342 0 +0
2025-06-26 2025-06-24 2.291 0 +0
2025-06-25 2025-06-23 2.250 0 +0
2025-06-24 2025-06-20 2.230 0 +0
2025-06-23 2025-06-19 2.209 0 +0
2025-06-20 2025-06-18 2.260 0 +0
2025-06-19 2025-06-17 2.260 0 +0
2025-06-18 2025-06-16 2.301 0 +0
2025-06-17 2025-06-13 2.291 0 +0
2025-06-16 2025-06-12 2.332 0 +0
2025-06-13 2025-06-11 2.332 0 +0
2025-06-12 2025-06-10 2.311 0 +0
2025-06-11 2025-06-09 2.311 0 +0
2025-06-10 2025-06-06 2.281 0 +0
2025-06-09 2025-06-05 2.240 0 +0
2025-06-06 2025-06-04 2.219 0 +0
2025-06-05 2025-06-03 2.209 0 +0
2025-06-04 2025-06-02 2.158 0 +0
2025-06-03 2025-05-30 2.209 0 +0
2025-06-02 2025-05-29 2.209 0 +0
2025-05-30 2025-05-28 2.168 0 +0
2025-05-29 2025-05-27 2.158 0 +0
2025-05-28 2025-05-26 2.148 0 +0
2025-05-27 2025-05-23 2.158 0 +0
2025-05-26 2025-05-22 2.158 0 +0
2025-05-23 2025-05-21 2.178 0 +0
2025-05-22 2025-05-20 2.178 0 +0
2025-05-21 2025-05-19 2.178 0 +0
2025-05-20 2025-05-16 2.158 0 +0
2025-05-19 2025-05-15 2.158 0 +0
2025-05-16 2025-05-14 2.168 0 +0
2025-05-15 2025-05-13 2.168 0 +0
2025-05-14 2025-05-12 2.178 0 +0
2025-05-13 2025-05-09 2.205 0 +0
2025-05-12 2025-05-08 2.205 0 +0
2025-05-09 2025-05-07 2.215 0 +0
2025-05-08 2025-05-06 2.195 0 +0
2025-05-07 2025-05-02 2.163 0 +0
2025-05-06 2025-04-30 2.184 0 +0
2025-05-02 2025-04-29 2.184 0 +0
2025-04-30 2025-04-28 2.174 0 +0
2025-04-29 2025-04-25 2.184 0 +0
2025-04-28 2025-04-24 2.174 0 +0
2025-04-25 2025-04-23 2.226 0 +0
2025-04-24 2025-04-22 2.205 0 +0
2025-04-23 2025-04-17 2.142 0 +0
2025-04-22 2025-04-16 2.121 0 +0
2025-04-17 2025-04-15 2.184 0 +0
2025-04-16 2025-04-14 2.195 0 +0
2025-04-15 2025-04-11 2.153 0 +0
2025-04-14 2025-04-10 2.142 0 +0
2025-04-11 2025-04-09 2.121 0 +0
2025-04-10 2025-04-08 2.090 0 +0
2025-04-09 2025-04-07 2.069 0 +0
2025-04-08 2025-04-03 2.309 0 +0
2025-04-07 2025-04-02 2.330 0 +0
2025-04-03 2025-04-01 2.299 0 +0
2025-04-02 2025-03-31 2.278 0 +0
2025-04-01 2025-03-28 2.330 0 +0
2025-03-31 2025-03-27 2.362 0 +0
2025-03-28 2025-03-26 2.362 0 +0
2025-03-27 2025-03-25 2.362 0 +0
2025-03-26 2025-03-24 2.393 0 +0
2025-03-25 2025-03-21 2.404 0 +0
2025-03-24 2025-03-20 2.445 0 +0
2025-03-21 2025-03-19 2.477 0 +0
2025-03-20 2025-03-18 2.487 0 +0
2025-03-19 2025-03-17 2.487 0 +0
2025-03-18 2025-03-14 2.466 0 +0
2025-03-17 2025-03-13 2.456 0 +0
2025-03-14 2025-03-12 2.435 0 +0
2025-03-13 2025-03-11 2.435 0 +0
2025-03-12 2025-03-10 2.466 0 +0
2025-03-11 2025-03-07 2.487 0 +0
2025-03-10 2025-03-06 2.456 0 +0
2025-03-07 2025-03-05 2.435 0 +0
2025-03-06 2025-03-04 2.372 0 +0
2025-03-05 2025-03-03 2.372 0 +0
2025-03-04 2025-02-28 2.372 0 +0
2025-03-03 2025-02-27 2.477 0 +0
2025-02-28 2025-02-26 2.414 0 +0
2025-02-27 2025-02-25 2.341 0 +0
2025-02-26 2025-02-24 2.383 0 +0
2025-02-25 2025-02-21 2.393 0 +0
2025-02-24 2025-02-20 2.435 0 +0
2025-02-21 2025-02-19 2.445 0 +0
2025-02-20 2025-02-18 2.435 0 +0
2025-02-19 2025-02-17 2.435 0 +0
2025-02-18 2025-02-14 2.456 0 +0
2025-02-17 2025-02-13 2.414 0 +0
2025-02-14 2025-02-12 2.456 0 +0
2025-02-13 2025-02-11 2.393 0 +0
2025-02-12 2025-02-10 2.424 0 +0
2025-02-11 2025-02-07 2.383 0 +0
2025-02-10 2025-02-06 2.383 0 +0
2025-02-07 2025-02-05 2.320 0 +0
2025-02-06 2025-02-04 2.268 0 +0
2025-02-05 2025-02-03 2.257 0 +0
2025-02-04 2025-01-28 2.341 0 +0
2025-02-03 2025-01-24 2.362 0 +0
2025-01-27 2025-01-23 2.351 0 +0
2025-01-24 2025-01-22 2.372 0 +0
2025-01-23 2025-01-21 2.393 0 +0
2025-01-22 2025-01-20 2.404 0 +0
2025-01-21 2025-01-17 2.341 0 +0
2025-01-20 2025-01-16 2.341 0 +0
2025-01-17 2025-01-15 2.289 0 +0
2025-01-16 2025-01-14 2.362 0 +0
2025-01-15 2025-01-13 2.299 0 +0
2025-01-14 2025-01-10 2.330 0 +0
2025-01-13 2025-01-09 2.362 0 +0
2025-01-10 2025-01-08 2.351 0 +0
2025-01-09 2025-01-07 2.404 0 +0
2025-01-08 2025-01-06 2.424 0 +0
2025-01-07 2025-01-03 2.445 0 +0
2025-01-06 2025-01-02 2.466 0 +0
2025-01-03 2024-12-31 2.518 0 +0
2025-01-02 2024-12-27 2.498 0 +0
2024-12-30 2024-12-24 2.424 0 +0
2024-12-27 2024-12-20 2.414 0 +0
2024-12-23 2024-12-19 2.404 0 +0
2024-12-20 2024-12-18 2.435 0 +0
2024-12-19 2024-12-17 2.456 0 +0
2024-12-18 2024-12-16 2.477 0 +0
2024-12-17 2024-12-13 2.466 0 +0
2024-12-16 2024-12-12 2.550 0 +0
2024-12-13 2024-12-11 2.508 0 +0
2024-12-12 2024-12-10 2.466 0 +0
2024-12-11 2024-12-09 2.487 0 +0
2024-12-10 2024-12-06 2.424 0 +0
2024-12-09 2024-12-05 2.414 0 +0
2024-12-06 2024-12-04 2.456 0 +0
2024-12-05 2024-12-03 2.487 0 +0
2024-12-04 2024-12-02 2.456 0 +0
2024-12-03 2024-11-29 2.424 0 +0
2024-12-02 2024-11-28 2.414 0 +0
2024-11-29 2024-11-27 2.414 0 +0
2024-11-28 2024-11-26 2.414 0 +0
2024-11-27 2024-11-25 2.456 0 +0
2024-11-26 2024-11-22 2.414 0 +0
2024-11-25 2024-11-21 2.498 0 +0
2024-11-22 2024-11-20 2.435 0 +0
2024-11-21 2024-11-19 2.414 0 +0
2024-11-20 2024-11-18 2.424 0 +0
2024-11-19 2024-11-15 2.435 0 +0
2024-11-18 2024-11-14 2.477 0 +0
2024-11-15 2024-11-13 2.477 0 +0
2024-11-14 2024-11-12 2.508 0 +0
2024-11-13 2024-11-11 2.518 0 +0
2024-11-12 2024-11-08 2.644 0 +0
2024-11-11 2024-11-07 2.623 0 +0
2024-11-08 2024-11-06 2.550 0 +0
2024-11-07 2024-11-05 2.602 0 +0
2024-11-06 2024-11-04 2.508 0 +0
2024-11-05 2024-11-01 2.498 0 +0
2024-11-04 2024-10-31 2.508 0 +0
2024-11-01 2024-10-30 2.550 0 +0
2024-10-31 2024-10-29 2.581 0 +0
2024-10-30 2024-10-28 2.633 0 +0
2024-10-29 2024-10-25 2.571 0 +0
2024-10-28 2024-10-24 2.539 0 +0
2024-10-25 2024-10-23 2.550 0 +0
2024-10-24 2024-10-22 2.550 0 +0
2024-10-23 2024-10-21 2.581 0 +0
2024-10-22 2024-10-18 2.592 0 +0
2024-10-21 2024-10-17 2.477 0 +0
2024-10-18 2024-10-16 2.518 0 +0
2024-10-17 2024-10-15 2.529 0 +0
2024-10-16 2024-10-14 2.654 0 +0
2024-10-15 2024-10-10 2.707 0 +0
2024-10-14 2024-10-09 2.644 0 +0
2024-10-10 2024-10-08 2.853 0 +0
2024-10-09 2024-10-07 3.177 0 +0
2024-10-08 2024-10-04 2.968 0 +0
2024-10-07 2024-10-03 2.874 0 +0
2024-10-04 2024-10-02 3.051 0 +0
2024-10-03 2024-09-30 2.916 0 +0
2024-10-02 2024-09-27 2.644 0 +0
2024-09-30 2024-09-26 2.487 0 +0
2024-09-27 2024-09-25 2.268 0 +0
2024-09-26 2024-09-24 2.278 0 +0
2024-09-25 2024-09-23 2.215 0 +0
2024-09-24 2024-09-20 2.236 0 +0
2024-09-23 2024-09-19 2.153 0 +0
2024-09-20 2024-09-17 2.121 0 +0
2024-09-19 2024-09-16 2.132 0 +0
2024-09-17 2024-09-13 2.132 0 +0
2024-09-16 2024-09-12 2.121 0 +0
2024-09-13 2024-09-11 2.142 0 +0
2024-09-12 2024-09-10 2.184 0 +0
2024-09-11 2024-09-09 2.184 0 +0
2024-09-10 2024-09-05 2.215 0 +0
2024-09-09 2024-09-04 2.236 0 +0
2024-09-05 2024-09-03 2.247 0 +0
2024-09-04 2024-09-02 2.268 0 +0
2024-09-03 2024-08-30 2.278 0 +0
2024-09-02 2024-08-29 2.278 0 +0
2024-08-30 2024-08-28 2.247 0 +0
2024-08-29 2024-08-27 2.278 0 +0
2024-08-28 2024-08-26 2.289 0 +0
2024-08-27 2024-08-23 2.236 0 +0
2024-08-26 2024-08-22 2.236 0 +0
2024-08-23 2024-08-21 2.330 0 +0
2024-08-22 2024-08-20 2.362 0 +0
2024-08-21 2024-08-19 2.362 0 +0
2024-08-20 2024-08-16 2.351 0 +0
2024-08-19 2024-08-15 2.351 0 +0
2024-08-16 2024-08-14 2.351 0 +0
2024-08-15 2024-08-13 2.512 0 +0
2024-08-14 2024-08-12 2.512 0 +0
2024-08-13 2024-08-09 2.533 0 +0
2024-08-12 2024-08-08 2.469 0 +0
2024-08-09 2024-08-07 2.501 0 +0
2024-08-08 2024-08-06 2.469 0 +0
2024-08-07 2024-08-05 2.447 0 +0
2024-08-06 2024-08-02 2.490 0 +0
2024-08-05 2024-08-01 2.576 0 +0
2024-08-02 2024-07-31 2.598 0 +0
2024-08-01 2024-07-30 2.512 0 +0
2024-07-31 2024-07-29 2.544 0 +0
2024-07-30 2024-07-26 2.501 0 +0
2024-07-29 2024-07-25 2.480 0 +0
2024-07-26 2024-07-24 2.544 0 +0
2024-07-25 2024-07-23 2.533 0 +0
2024-07-24 2024-07-22 2.576 0 +0
2024-07-23 2024-07-19 2.566 0 +0
2024-07-22 2024-07-18 2.458 0 +0
2024-07-19 2024-07-17 2.447 0 +0
2024-07-18 2024-07-16 2.447 0 +0
2024-07-17 2024-07-15 2.480 0 +0
2024-07-16 2024-07-12 2.523 0 +0
2024-07-15 2024-07-11 2.512 0 +0
2024-07-12 2024-07-10 2.447 0 +0
2024-07-11 2024-07-09 2.469 0 +0
2024-07-10 2024-07-08 2.447 0 +0
2024-07-09 2024-07-05 2.490 0 +0
2024-07-08 2024-07-04 2.490 0 +0
2024-07-05 2024-07-03 2.501 0 +0
2024-07-04 2024-07-02 2.458 0 +0
2024-07-03 2024-06-28 2.480 0 +0
2024-07-02 2024-06-27 2.490 0 +0
2024-06-28 2024-06-26 2.598 0 +0
2024-06-27 2024-06-25 2.587 0 +0
2024-06-26 2024-06-24 2.598 0 +0
2024-06-25 2024-06-21 2.651 0 +0
2024-06-24 2024-06-20 2.598 0 +0
2024-06-21 2024-06-19 2.630 0 +0
2024-06-20 2024-06-18 2.576 0 +0
2024-06-19 2024-06-17 2.544 0 +0
2024-06-18 2024-06-14 2.576 0 +0
2024-06-17 2024-06-13 2.566 0 +0
2024-06-14 2024-06-12 2.523 0 +0
2024-06-13 2024-06-11 2.490 0 +0
2024-06-12 2024-06-07 2.619 0 +0
2024-06-11 2024-06-06 2.480 0 +0
2024-06-07 2024-06-05 2.512 0 +0
2024-06-06 2024-06-04 2.566 0 +0
2024-06-05 2024-06-03 2.566 0 +0
2024-06-04 2024-05-31 2.587 0 +0
2024-06-03 2024-05-30 2.598 0 +0
2024-05-31 2024-05-29 2.641 0 +0
2024-05-30 2024-05-28 2.705 0 +0
2024-05-29 2024-05-27 2.737 0 +0
2024-05-28 2024-05-24 2.684 0 +0
2024-05-27 2024-05-23 2.705 0 +0
2024-05-24 2024-05-22 2.823 0 +0
2024-05-23 2024-05-21 2.866 0 +0
2024-05-22 2024-05-20 2.855 0 +0
2024-05-21 2024-05-17 2.866 0 +0
2024-05-20 2024-05-16 2.802 0 +0
2024-05-17 2024-05-14 2.737 0 +0
2024-05-16 2024-05-13 2.748 0 +0
2024-05-14 2024-05-10 2.879 0 +0
2024-05-13 2024-05-09 2.759 0 +0
2024-05-10 2024-05-08 2.638 0 +0
2024-05-09 2024-05-07 2.726 0 +0
2024-05-08 2024-05-06 2.715 0 +0
2024-05-07 2024-05-03 2.638 0 +0
2024-05-06 2024-05-02 2.660 0 +0
2024-05-03 2024-04-30 2.605 0 +0
2024-05-02 2024-04-29 2.693 0 +0
2024-04-30 2024-04-26 2.561 0 +0
2024-04-29 2024-04-25 2.528 0 +0
2024-04-26 2024-04-24 2.572 0 +0
2024-04-25 2024-04-23 2.550 0 +0
2024-04-24 2024-04-22 2.528 0 +0
2024-04-23 2024-04-19 2.539 0 +0
2024-04-22 2024-04-18 2.528 0 +0
2024-04-19 2024-04-17 2.528 0 +0
2024-04-18 2024-04-16 2.517 0 +0
2024-04-17 2024-04-15 2.627 0 +0
2024-04-16 2024-04-12 2.660 0 +0
2024-04-15 2024-04-11 2.759 0 +0
2024-04-12 2024-04-10 2.792 0 +0
2024-04-11 2024-04-09 2.781 0 +0
2024-04-10 2024-04-08 2.715 0 +0
2024-04-09 2024-04-05 2.726 0 +0
2024-04-08 2024-04-03 2.660 0 +0
2024-04-05 2024-04-02 2.627 0 +0
2024-04-03 2024-03-28 2.594 0 +0
2024-04-02 2024-03-27 2.583 0 +0
2024-03-28 2024-03-26 2.594 0 +0
2024-03-27 2024-03-25 2.605 0 +0
2024-03-26 2024-03-22 2.572 0 +0
2024-03-25 2024-03-21 2.594 0 +0
2024-03-22 2024-03-20 2.550 0 +0
2024-03-21 2024-03-19 2.583 0 +0
2024-03-20 2024-03-18 2.616 0 +0
2024-03-19 2024-03-15 2.561 0 +0
2024-03-18 2024-03-14 2.605 0 +0
2024-03-15 2024-03-13 2.671 0 +0
2024-03-14 2024-03-12 2.704 0 +0
2024-03-13 2024-03-11 2.660 0 +0
2024-03-12 2024-03-08 2.638 0 +0
2024-03-11 2024-03-07 2.451 0 +0
2024-03-08 2024-03-06 2.429 0 +0
2024-03-07 2024-03-05 2.385 0 +0
2024-03-06 2024-03-04 2.451 0 +0
2024-03-05 2024-03-01 2.462 0 +0
2024-03-04 2024-02-29 2.462 0 +0
2024-03-01 2024-02-28 2.473 0 +0
2024-02-29 2024-02-27 2.484 0 +0
2024-02-28 2024-02-26 2.495 0 +0
2024-02-27 2024-02-23 2.484 0 +0
2024-02-26 2024-02-22 2.484 0 +0
2024-02-23 2024-02-21 2.473 0 +0
2024-02-22 2024-02-20 2.429 0 +0
2024-02-21 2024-02-19 2.418 0 +0
2024-02-20 2024-02-16 2.418 0 +0
2024-02-19 2024-02-15 2.330 0 +0
2024-02-16 2024-02-14 2.363 0 +0
2024-02-15 2024-02-09 2.407 0 +0
2024-02-14 2024-02-07 2.396 0 +0
2024-02-08 2024-02-06 2.374 0 +0
2024-02-07 2024-02-05 2.297 0 +0
2024-02-06 2024-02-02 2.308 0 +0
2024-02-05 2024-02-01 2.308 0 +0
2024-02-02 2024-01-31 2.308 0 +0
2024-02-01 2024-01-30 2.297 0 +0
2024-01-31 2024-01-29 2.264 0 +0
2024-01-30 2024-01-26 2.264 0 +0
2024-01-29 2024-01-25 2.308 0 +0
2024-01-26 2024-01-24 2.297 0 +0
2024-01-25 2024-01-23 2.242 0 +0
2024-01-24 2024-01-22 2.198 0 +0
2024-01-23 2024-01-19 2.286 0 +0
2024-01-22 2024-01-18 2.319 0 +0
2024-01-19 2024-01-17 2.308 0 +0
2024-01-18 2024-01-16 2.385 0 +0
2024-01-17 2024-01-15 2.451 0 +0
2024-01-16 2024-01-12 2.308 0 +0
2024-01-15 2024-01-11 2.297 0 +0
2024-01-12 2024-01-10 2.253 0 +0
2024-01-11 2024-01-09 2.231 0 +0
2024-01-10 2024-01-08 2.264 0 +0
2024-01-09 2024-01-05 2.286 0 +0
2024-01-08 2024-01-04 2.363 0 +0
2024-01-05 2024-01-03 2.396 0 +0
2024-01-04 2024-01-02 2.484 0 +0
2024-01-03 2023-12-29 2.517 0 +0
2024-01-02 2023-12-28 2.495 0 +0
2023-12-29 2023-12-27 2.473 0 +0
2023-12-28 2023-12-22 2.506 0 +0
2023-12-27 2023-12-21 2.561 0 +0
2023-12-22 2023-12-20 2.539 0 +0
2023-12-21 2023-12-19 2.561 0 +0
2023-12-20 2023-12-18 2.616 0 +0
2023-12-19 2023-12-15 2.605 0 +0
2023-12-18 2023-12-14 2.253 0 +0
2023-12-15 2023-12-13 2.209 0 +0
2023-12-14 2023-12-12 2.253 0 +0
2023-12-13 2023-12-11 2.264 0 +0
2023-12-12 2023-12-08 2.308 0 +0
2023-12-11 2023-12-07 2.396 0 +0
2023-12-08 2023-12-06 2.429 0 +0
2023-12-07 2023-12-05 2.440 0 +0
2023-12-06 2023-12-04 2.440 0 +0
2023-12-05 2023-12-01 2.374 0 +0
2023-12-04 2023-11-30 2.363 0 +0
2023-12-01 2023-11-29 2.363 0 +0
2023-11-30 2023-11-28 2.407 0 +0
2023-11-29 2023-11-27 2.396 0 +0
2023-11-28 2023-11-24 2.418 0 +0
2023-11-27 2023-11-23 2.440 0 +0
2023-11-24 2023-11-22 2.407 0 +0
2023-11-23 2023-11-21 2.363 0 +0
2023-11-22 2023-11-20 2.319 0 +0
2023-11-21 2023-11-17 2.330 0 +0
2023-11-20 2023-11-16 2.374 0 +0
2023-11-17 2023-11-15 2.396 0 +0
2023-11-16 2023-11-14 2.396 0 +0
2023-11-15 2023-11-13 2.407 0 +0
2023-11-14 2023-11-10 2.407 0 +0
2023-11-13 2023-11-09 2.484 0 +0
2023-11-10 2023-11-08 2.517 0 +0
2023-11-09 2023-11-07 2.550 0 +0
2023-11-08 2023-11-06 2.594 0 +0
2023-11-07 2023-11-03 2.517 0 +0
2023-11-06 2023-11-02 2.506 0 +0
2023-11-03 2023-11-01 2.473 0 +0
2023-11-02 2023-10-31 2.451 0 +0
2023-11-01 2023-10-30 2.495 0 +0
2023-10-31 2023-10-27 2.440 0 +0
2023-10-30 2023-10-26 2.418 0 +0
2023-10-27 2023-10-25 2.418 0 +0
2023-10-26 2023-10-24 2.407 0 +0
2023-10-25 2023-10-20 2.396 0 +0
2023-10-24 2023-10-19 2.462 0 +0
2023-10-20 2023-10-18 2.484 0 +0
2023-10-19 2023-10-17 2.462 0 +0
2023-10-18 2023-10-16 2.473 0 +0
2023-10-17 2023-10-13 2.506 0 +0
2023-10-16 2023-10-12 2.528 0 +0
2023-10-13 2023-10-11 2.539 0 +0
2023-10-12 2023-10-10 2.484 0 +0
2023-10-11 2023-10-09 2.473 0 +0
2023-10-10 2023-10-06 2.429 0 +0
2023-10-09 2023-10-05 2.374 0 +0
2023-10-06 2023-10-04 2.363 0 +0
2023-10-05 2023-10-03 2.396 0 +0
2023-10-04 2023-09-29 2.517 0 +0
2023-10-03 2023-09-28 2.550 0 +0
2023-09-29 2023-09-27 2.550 0 +0
2023-09-28 2023-09-26 2.528 0 +0
2023-09-27 2023-09-25 2.572 0 +0
2023-09-26 2023-09-22 2.572 0 +0
2023-09-25 2023-09-21 2.583 0 +0
2023-09-22 2023-09-20 2.572 0 +0
2023-09-21 2023-09-19 2.583 0 +0
2023-09-20 2023-09-18 2.583 0 +0
2023-09-19 2023-09-15 2.583 0 +0
2023-09-18 2023-09-14 2.572 0 +0
2023-09-15 2023-09-13 2.561 0 +0
2023-09-14 2023-09-12 2.561 0 +0
2023-09-13 2023-09-11 2.583 0 +0
2023-09-12 2023-09-07 2.561 0 +0
2023-09-11 2023-09-06 2.583 0 +0
2023-09-07 2023-09-05 2.572 0 +0
2023-09-06 2023-09-04 2.605 0 +0
2023-09-05 2023-08-31 2.539 0 +0
2023-09-04 2023-08-30 2.594 0 +0
2023-08-31 2023-08-29 2.594 0 +0
2023-08-30 2023-08-28 2.550 0 +0
2023-08-29 2023-08-25 2.572 0 +0
2023-08-28 2023-08-24 2.561 0 +0
2023-08-25 2023-08-23 2.539 0 +0
2023-08-24 2023-08-22 2.550 0 +0
2023-08-23 2023-08-21 2.572 0 +0
2023-08-22 2023-08-18 2.594 0 +0
2023-08-21 2023-08-17 2.638 0 +0
2023-08-18 2023-08-16 2.638 0 +0
2023-08-17 2023-08-15 2.649 0 +0
2023-08-16 2023-08-14 2.682 0 +0
2023-08-15 2023-08-11 2.726 0 +0
2023-08-14 2023-08-10 2.786 0 +0
2023-08-11 2023-08-09 2.797 0 +0
2023-08-10 2023-08-08 2.797 0 +0
2023-08-09 2023-08-07 2.853 0 +0
2023-08-08 2023-08-04 2.809 0 +0
2023-08-07 2023-08-03 2.831 0 +0
2023-08-04 2023-08-02 2.886 0 +0
2023-08-03 2023-08-01 2.942 0 +0
2023-08-02 2023-07-31 2.997 0 +0
2023-08-01 2023-07-28 2.953 0 +0
2023-07-31 2023-07-27 2.931 0 +0
2023-07-28 2023-07-26 2.864 0 +0
2023-07-27 2023-07-25 2.864 0 +0
2023-07-26 2023-07-24 2.842 0 +0
2023-07-25 2023-07-21 2.853 0 +0
2023-07-24 2023-07-20 2.820 0 +0
2023-07-21 2023-07-19 2.831 0 +0
2023-07-20 2023-07-18 2.831 0 +0
2023-07-19 2023-07-14 2.853 0 +0
2023-07-18 2023-07-13 2.864 0 +0
2023-07-14 2023-07-12 2.842 0 +0
2023-07-13 2023-07-11 2.864 0 +0
2023-07-12 2023-07-10 2.864 0 +0
2023-07-11 2023-07-07 2.864 0 +0
2023-07-10 2023-07-06 2.897 0 +0
2023-07-07 2023-07-05 2.931 0 +0
2023-07-06 2023-07-04 2.942 0 +0
2023-07-05 2023-07-03 2.931 0 +0
2023-07-04 2023-06-30 2.886 0 +0
2023-07-03 2023-06-29 2.864 0 +0
2023-06-30 2023-06-28 2.897 0 +0
2023-06-29 2023-06-27 2.908 0 +0
2023-06-28 2023-06-26 2.886 0 +0
2023-06-27 2023-06-23 2.864 0 +0
2023-06-26 2023-06-21 2.897 0 +0
2023-06-23 2023-06-20 2.975 0 +0
2023-06-21 2023-06-19 3.008 0 +0
2023-06-20 2023-06-16 3.075 0 +0
2023-06-19 2023-06-15 3.053 0 +0
2023-06-16 2023-06-14 3.031 0 +0
2023-06-15 2023-06-13 3.053 0 +0
2023-06-14 2023-06-12 3.042 0 +0
2023-06-13 2023-06-09 3.097 0 +0
2023-06-12 2023-06-08 3.108 0 +0
2023-06-09 2023-06-07 3.086 0 +0
2023-06-08 2023-06-06 3.064 0 +0
2023-06-07 2023-06-05 3.042 0 +0
2023-06-06 2023-06-02 3.031 0 +0
2023-06-05 2023-06-01 2.942 0 +0
2023-06-02 2023-05-31 2.942 0 +0
2023-06-01 2023-05-30 3.008 0 +0
2023-05-31 2023-05-29 3.075 0 +0
2023-05-30 2023-05-25 3.097 0 +0
2023-05-29 2023-05-24 3.142 0 +0
2023-05-25 2023-05-23 3.175 0 +0
2023-05-24 2023-05-22 3.208 0 +0
2023-05-23 2023-05-19 3.175 0 +0
2023-05-22 2023-05-18 3.197 0 +0
2023-05-19 2023-05-17 3.208 0 +0
2023-05-18 2023-05-16 3.264 0 +0
2023-05-17 2023-05-15 3.275 0 +0
2023-05-16 2023-05-12 3.297 0 +0
2023-05-15 2023-05-11 3.386 0 +0
2023-05-12 2023-05-10 3.523 0 +0
2023-05-11 2023-05-09 3.556 0 +0
2023-05-10 2023-05-08 3.624 0 +0
2023-05-09 2023-05-05 3.556 0 +0
2023-05-08 2023-05-04 3.545 0 +0
2023-05-05 2023-05-03 3.433 0 +0
2023-05-04 2023-05-02 3.568 0 +0
2023-05-03 2023-04-28 3.736 0 +0
2023-05-02 2023-04-27 3.680 0 +0
2023-04-28 2023-04-26 3.680 0 +0
2023-04-27 2023-04-25 3.680 0 +0
2023-04-26 2023-04-24 3.781 0 +0
2023-04-25 2023-04-21 3.747 0 +0
2023-04-24 2023-04-20 3.837 0 +0
2023-04-21 2023-04-19 3.725 0 +0
2023-04-20 2023-04-18 3.713 0 +0
2023-04-19 2023-04-17 3.747 0 +0
2023-04-18 2023-04-14 3.691 0 +0
2023-04-17 2023-04-13 3.691 0 +0
2023-04-14 2023-04-12 3.691 0 +0
2023-04-13 2023-04-11 3.646 0 +0
2023-04-12 2023-04-06 3.635 0 +0
2023-04-11 2023-04-04 3.635 0 +0
2023-04-06 2023-04-03 3.624 0 +0
2023-04-04 2023-03-31 3.523 0 +0
2023-04-03 2023-03-30 3.635 0 +0
2023-03-31 2023-03-29 3.848 0 +0
2023-03-30 2023-03-28 3.848 0 +0
2023-03-29 2023-03-27 3.758 0 +0
2023-03-28 2023-03-24 3.725 0 +0
2023-03-27 2023-03-23 3.770 0 +0
2023-03-24 2023-03-22 3.803 0 +0
2023-03-23 2023-03-21 3.736 0 +0
2023-03-22 2023-03-20 3.725 0 +0
2023-03-21 2023-03-17 3.657 0 +0
2023-03-20 2023-03-16 3.814 0 +0
2023-03-17 2023-03-15 3.747 0 +0
2023-03-16 2023-03-14 3.758 0 +0
2023-03-15 2023-03-13 3.725 0 +0
2023-03-14 2023-03-10 3.747 0 +0
2023-03-13 2023-03-09 3.725 0 +0
2023-03-10 2023-03-08 3.882 0 +0
2023-03-09 2023-03-07 4.050 0 +0
2023-03-08 2023-03-06 4.106 0 +0
2023-03-07 2023-03-03 3.949 0 +0
2023-03-06 2023-03-02 3.904 0 +0
2023-03-03 2023-03-01 3.848 0 +0
2023-03-02 2023-02-28 3.803 0 +0
2023-03-01 2023-02-27 3.814 0 +0
2023-02-28 2023-02-24 3.803 0 +0
2023-02-27 2023-02-23 3.792 0 +0
2023-02-24 2023-02-22 3.792 0 +0
2023-02-23 2023-02-21 3.758 0 +0
2023-02-22 2023-02-20 3.758 0 +0
2023-02-21 2023-02-17 3.657 0 +0
2023-02-20 2023-02-16 3.837 0 +0
2023-02-17 2023-02-15 3.803 0 +0
2023-02-16 2023-02-14 4.375 0 +0
2023-02-15 2023-02-13 4.162 0 +0
2023-02-14 2023-02-10 4.230 0 +0
2023-02-13 2023-02-09 4.185 0 +0
2023-02-10 2023-02-08 4.173 0 +0
2023-02-09 2023-02-07 3.803 0 +0
2023-02-08 2023-02-06 3.960 0 +0
2023-02-07 2023-02-03 3.949 0 +0
2023-02-06 2023-02-02 4.005 0 +0
2023-02-03 2023-02-01 3.960 0 +0
2023-02-02 2023-01-31 3.848 0 +0
2023-02-01 2023-01-30 3.859 0 +0
2023-01-31 2023-01-27 4.061 0 +0
2023-01-30 2023-01-26 3.994 0 +0
2023-01-27 2023-01-20 3.971 0 +0
2023-01-26 2023-01-19 3.960 0 +0
2023-01-20 2023-01-18 3.938 0 +0
2023-01-19 2023-01-17 3.938 0 +0
2023-01-18 2023-01-16 4.129 0 +0
2023-01-17 2023-01-13 4.028 0 +0
2023-01-16 2023-01-12 4.005 0 +0
2023-01-13 2023-01-11 3.994 0 +0
2023-01-12 2023-01-10 4.072 0 +0
2023-01-11 2023-01-09 4.241 0 +0
2023-01-10 2023-01-06 4.106 0 +0
2023-01-09 2023-01-05 4.050 0 +0
2023-01-06 2023-01-04 4.072 0 +0
2023-01-05 2023-01-03 3.904 0 +0
2023-01-04 2022-12-30 3.859 0 +0
2023-01-03 2022-12-29 3.781 0 +0
2022-12-30 2022-12-28 3.826 0 +0
2022-12-29 2022-12-23 3.848 0 +0
2022-12-28 2022-12-22 3.871 0 +0
2022-12-23 2022-12-21 3.904 0 +0
2022-12-22 2022-12-20 3.893 0 +0
2022-12-21 2022-12-19 3.994 0 +0
2022-12-20 2022-12-16 4.039 0 +0
2022-12-19 2022-12-15 4.072 0 +0
2022-12-16 2022-12-14 4.140 0 +0
2022-12-15 2022-12-13 3.747 0 +0
2022-12-14 2022-12-12 3.736 0 +0
2022-12-13 2022-12-09 3.612 0 +0
2022-12-12 2022-12-08 3.500 0 +0
2022-12-09 2022-12-07 3.388 0 -53,481
2022-08-19 2022-08-17 3.666 53,481 +1,107 0.00% 196,058
2022-05-16 2022-05-12 4.335 52,374 +1,574 0.00% 227,023
2021-11-01 2021-10-28 6.850 50,800 +8,467 0.00% 348,001
2021-10-21 2021-10-19 7.240 42,333 -8,467 0.00% 306,498
2021-10-08 2021-10-06 6.461 50,800 +8,467 0.00% 328,201
2021-10-04 2021-09-29 7.004 42,333 +8,466 0.00% 296,498
2021-08-17 2021-08-13 8.482 33,867 +716 0.00% 287,272
2021-05-04 2021-04-30 8.387 33,151 +863 0.00% 278,042
2021-04-23 2021-04-21 8.784 32,288 -96,862 0.00% 283,604
2021-04-22 2021-04-20 8.994 129,150 -16,144 0.00% 1,161,598
2021-04-19 2021-04-15 8.672 145,294 -16,144 0.00% 1,260,000
2021-04-14 2021-04-12 8.771 161,438 -16,144 0.00% 1,416,002
2021-03-26 2021-03-24 8.573 177,582 -16,143 0.01% 1,522,404
2021-03-01 2021-02-25 9.477 193,725 +40,359 0.01% 1,835,997
2021-02-24 2021-02-22 10.406 153,366 +40,360 0.00% 1,596,001
2021-02-23 2021-02-19 10.667 113,006 +80,718 0.00% 1,205,395
2020-09-29 2020-09-25 7.136 32,288 -56,503 0.00% 230,403
2020-09-25 2020-09-23 7.446 88,791 +16,144 0.00% 661,102
2020-09-18 2020-09-16 6.764 72,647 +40,359 0.00% 491,400
2020-08-17 2020-08-13 6.161 32,288 +799 0.00% 198,925
2020-04-28 2020-04-24 6.178 31,489 +864 0.00% 194,537
2020-03-09 2020-03-05 7.902 30,625 -7,656 0.00% 241,999
2020-02-18 2020-02-14 7.314 38,281 +7,656 0.00% 279,998
2020-01-17 2020-01-15 8.202 30,625 -15,313 0.00% 251,199
2019-08-26 2019-08-22 5.635 45,938 +1,429 0.00% 258,853
2019-05-15 2019-05-10 7.765 44,509 +14,836 0.00% 345,601
2019-05-08 2019-05-06 8.591 29,673 +714 0.00% 254,931
2018-08-14 2018-08-10 10.871 28,959 +775 0.00% 314,826
2018-05-28 2018-05-24 12.589 28,184 -42,276 0.00% 354,800
2018-05-25 2018-05-23 12.617 70,460 -49,322 0.00% 889,001
2018-05-24 2018-05-21 12.986 119,782 -14,092 0.00% 1,555,501
2018-05-15 2018-05-11 13.085 133,874 +35,230 0.00% 1,751,801
2018-05-14 2018-05-10 13.929 98,644 +70,460 0.00% 1,373,996
2018-05-11 2018-05-09 13.204 28,184 +587 0.00% 372,145
2018-03-08 2018-03-06 13.030 27,597 -13,799 0.00% 359,594
2018-03-07 2018-03-05 13.001 41,396 -35,877 0.00% 538,198
2018-03-05 2018-03-01 13.074 77,273 +49,676 0.00% 1,010,243
2017-09-12 2017-09-08 14.194 27,597 -34,497 0.00% 391,716
2017-09-11 2017-09-07 14.135 62,094 +1,097 0.00% 877,708
2017-08-28 2017-08-24 12.763 60,997 +33,887 0.00% 778,501
2017-07-19 2017-07-17 11.435 27,110 -6,777 0.00% 310,003
2017-05-12 2017-05-10 9.844 33,887 +568 0.00% 333,592
2016-11-01 2016-10-28 8.614 33,319 -13,328 0.00% 287,001
2016-10-26 2016-10-24 8.854 46,647 +6,664 0.00% 413,004
2016-09-23 2016-09-21 10.460 39,983 +13,328 0.00% 418,203
2016-08-11 2016-08-09 9.925 26,655 +457 0.00% 264,538
2016-05-25 2016-05-23 7.420 26,198 -176,834 0.00% 194,402
2016-05-23 2016-05-19 7.436 203,032 -85,143 0.01% 1,509,697
2016-05-20 2016-05-18 7.497 288,175 -130,989 0.01% 2,160,400
2016-05-16 2016-05-12 7.420 419,164 -65,494 0.01% 3,110,402
2016-05-11 2016-05-09 7.673 484,658 +9,227 0.02% 3,719,002
2016-04-14 2016-04-12 8.063 475,431 -64,248 0.02% 3,833,199
2016-03-21 2016-03-17 8.452 539,679 +64,248 0.02% 4,561,204
2016-03-17 2016-03-15 8.530 475,431 +64,247 0.02% 4,055,199
2016-03-16 2016-03-14 8.296 411,184 +192,743 0.01% 3,411,203
2016-03-15 2016-03-11 8.187 218,441 +64,247 0.01% 1,788,397
2016-03-11 2016-03-09 8.140 154,194 +51,398 0.01% 1,255,201
2016-03-10 2016-03-08 7.985 102,796 -12,849 0.00% 820,801
2016-03-09 2016-03-07 7.782 115,645 +25,699 0.00% 899,997
2016-03-08 2016-03-04 7.907 89,946 +32,123 0.00% 711,197
2016-03-07 2016-03-03 8.047 57,823 +32,124 0.00% 465,302
2015-08-27 2015-08-25 6.802 25,699 -25,699 0.00% 174,800
2015-08-24 2015-08-20 7.263 51,398 -64,247 0.00% 373,329
2015-08-21 2015-08-19 7.549 115,645 +2,146 0.00% 872,999
2015-08-20 2015-08-18 7.486 113,499 -50,444 0.00% 849,599
2015-08-17 2015-08-13 7.390 163,943 +18,916 0.01% 1,211,598
2015-08-13 2015-08-11 7.375 145,027 +94,583 0.00% 1,069,502
2015-07-10 2015-07-08 7.406 50,444 -189,165 0.00% 373,600
2015-07-09 2015-07-07 7.708 239,609 -126,110 0.01% 1,846,798
2015-07-08 2015-07-06 8.025 365,719 -63,056 0.01% 2,934,796
2015-07-07 2015-07-03 8.278 428,775 -63,055 0.01% 3,549,604
2015-07-06 2015-07-02 8.104 491,830 -63,055 0.02% 3,985,803
2015-07-02 2015-06-29 7.708 554,885 -126,110 0.02% 4,276,802
2015-06-11 2015-06-09 8.294 680,995 -63,055 0.02% 5,648,401
2015-06-10 2015-06-08 8.310 744,050 -63,055 0.03% 6,183,200
2015-06-05 2015-06-03 8.802 807,105 +378,330 0.03% 7,104,000
2015-06-01 2015-05-28 8.231 428,775 -63,055 0.01% 3,529,204
2015-05-28 2015-05-26 7.660 491,830 -126,110 0.02% 3,767,403
2015-05-22 2015-05-20 7.232 617,940 -126,110 0.02% 4,468,802
2015-05-20 2015-05-18 7.559 744,050 +11,899 0.03% 5,624,139
2015-05-07 2015-05-05 7.768 732,151 +62,046 0.03% 5,687,596
2015-05-06 2015-05-04 7.784 670,105 +297,825 0.02% 5,216,402
2015-05-05 2015-04-30 7.108 372,280 +322,643 0.01% 2,645,997
2014-11-14 2014-11-12 6.576 49,637 -310,234 0.00% 326,397
2014-11-11 2014-11-07 7.091 359,871 +124,093 0.01% 2,551,999
2014-10-30 2014-10-28 6.817 235,778 +31,024 0.01% 1,607,403
2014-10-28 2014-10-24 6.801 204,754 +31,023 0.01% 1,392,598
2014-10-23 2014-10-21 6.946 173,731 +49,638 0.01% 1,206,801
2014-10-20 2014-10-16 6.721 124,093 +24,818 0.00% 833,997
2014-10-13 2014-10-09 6.834 99,275 +18,614 0.00% 678,402
2014-09-29 2014-09-25 6.576 80,661 +31,024 0.00% 530,402
2014-08-13 2014-08-11 7.878 49,637 +690 0.00% 391,035
2014-05-19 2014-05-15 6.874 48,947 +884 0.00% 336,479
2013-08-15 2013-08-12 7.863 48,063 +753 0.00% 377,923
2013-07-17 2013-07-15 8.709 47,310 -11,827 0.00% 412,002
2013-05-16 2013-05-14 8.674 59,137 +569 0.00% 512,940
2013-03-20 2013-03-18 9.971 58,568 -5,856 0.00% 584,005
2012-12-20 2012-12-18 8.349 64,424 +654 0.00% 537,864
2012-11-05 2012-11-01 7.314 63,770 -5,797 0.00% 466,403
2012-11-02 2012-10-31 7.021 69,567 +5,797 0.00% 488,402
2012-08-02 2012-07-31 5.577 63,770 +1,047 0.00% 355,636
2012-03-14 2012-03-12 6.612 62,723 -28,511 0.00% 414,697
2012-03-13 2012-03-09 6.945 91,234 -28,511 0.00% 633,599
2012-02-29 2012-02-27 6.682 119,745 +22,809 0.00% 800,101
2012-02-21 2012-02-17 6.226 96,936 +17,106 0.00% 603,498
2012-02-13 2012-02-09 6.524 79,830 +17,107 0.00% 520,801
2012-02-03 2012-02-01 5.717 62,723 -4,562 0.00% 358,597
2011-12-29 2011-12-23 4.507 67,285 -1,711 0.00% 303,259
2011-12-05 2011-12-01 5.368 68,996 +1,146 0.00% 370,362
2011-07-21 2011-07-19 7.581 67,850 +1,296 0.00% 514,392
2011-05-19 2011-05-17 9.236 66,554 +5,500 0.00% 614,676
2011-05-13 2011-05-11 9.636 61,054 +5,500 0.00% 588,300
2011-04-21 2011-04-19 10.272 55,554 -5,500 0.00% 570,653
2011-04-07 2011-04-04 9.854 61,054 +5,500 0.00% 601,620
2011-02-15 2011-02-11 9.254 55,554 +5,501 0.00% 514,093
2011-01-27 2011-01-25 10.218 50,053 +1,650 0.00% 511,417
2010-12-23 2010-12-21 10.472 48,403 -5,501 0.00% 506,878
2010-12-22 2010-12-20 10.108 53,904 +5,501 0.00% 544,884
2010-12-07 2010-12-03 11.636 48,403 -5,501 0.00% 563,198
2010-11-22 2010-11-18 11.344 53,904 +514 0.00% 611,468
2010-11-18 2010-11-16 10.977 53,390 -108,960 0.00% 586,038
2010-11-16 2010-11-12 11.197 162,350 -163,439 0.01% 1,817,802
2010-11-15 2010-11-11 11.380 325,789 -212,471 0.01% 3,707,598
2010-11-12 2010-11-10 11.656 538,260 -544,798 0.02% 6,273,795
2010-11-11 2010-11-09 12.133 1,083,058 -326,879 0.04% 13,140,675
2010-11-10 2010-11-08 12.684 1,409,937 -228,815 0.06% 17,883,078
2010-11-08 2010-11-04 12.629 1,638,752 -54,480 0.07% 20,695,036
2010-11-03 2010-11-01 12.261 1,693,232 -5,448 0.07% 20,761,438
2010-11-02 2010-10-29 11.894 1,698,680 +5,448 0.07% 20,204,639
2010-11-01 2010-10-28 11.949 1,693,232 +5,448 0.07% 20,233,078
2010-10-28 2010-10-26 12.500 1,687,784 +5,448 0.07% 21,097,378
2010-10-27 2010-10-25 12.427 1,682,336 -21,792 0.07% 20,905,758
2010-10-26 2010-10-22 12.335 1,704,128 -21,792 0.07% 21,020,159
2010-10-19 2010-10-15 12.629 1,725,920 -27,240 0.07% 21,795,840
2010-10-18 2010-10-14 12.775 1,753,160 -5,448 0.07% 22,397,281
2010-10-15 2010-10-13 12.794 1,758,608 -5,448 0.07% 22,499,161
2010-10-14 2010-10-12 12.298 1,764,056 +5,448 0.07% 21,694,602
2010-10-13 2010-10-11 12.482 1,758,608 -5,448 0.07% 21,950,401
2010-10-07 2010-10-05 12.518 1,764,056 +4,359 0.07% 22,083,162
2010-10-06 2010-10-04 12.849 1,759,697 +49,031 0.07% 22,609,994
2010-10-05 2010-09-30 12.573 1,710,666 +653,758 0.07% 21,509,004
2010-10-04 2010-09-29 11.656 1,056,908 -16,344 0.04% 12,318,999
2010-09-30 2010-09-28 10.536 1,073,252 -10,896 0.04% 11,307,800
2010-09-29 2010-09-27 10.683 1,084,148 -5,448 0.04% 11,581,800
2010-09-27 2010-09-22 10.591 1,089,596 -10,896 0.04% 11,540,000
2010-09-22 2010-09-20 10.444 1,100,492 -27,240 0.04% 11,493,801
2010-09-20 2010-09-16 10.977 1,127,732 -32,688 0.05% 12,378,602
2010-09-17 2010-09-15 11.197 1,160,420 -5,448 0.05% 12,993,003
2010-09-15 2010-09-13 10.720 1,165,868 +5,448 0.05% 12,497,603
2010-09-09 2010-09-07 11.013 1,160,420 -5,448 0.05% 12,780,003
2010-09-07 2010-09-03 10.316 1,165,868 -16,344 0.05% 12,026,803
2010-09-03 2010-09-01 10.132 1,182,212 -38,135 0.05% 11,978,404
2010-08-27 2010-08-25 9.894 1,220,347 +10,895 0.05% 12,073,595
2010-08-17 2010-08-13 10.591 1,209,452 +10,896 0.05% 12,809,405
2010-08-16 2010-08-12 10.463 1,198,556 +10,896 0.05% 12,540,005
2010-08-13 2010-08-11 10.646 1,187,660 +10,896 0.05% 12,644,004
2010-08-09 2010-08-05 10.905 1,176,764 +16,065 0.05% 12,832,796
2010-08-04 2010-08-02 10.849 1,160,699 -5,373 0.05% 12,592,804
2010-07-30 2010-07-28 10.552 1,166,072 -10,747 0.05% 12,303,898
2010-07-27 2010-07-23 10.868 1,176,819 -10,748 0.05% 12,789,595
2010-07-21 2010-07-19 9.956 1,187,567 -16,120 0.05% 11,823,504
2010-07-12 2010-07-08 10.254 1,203,687 +5,373 0.05% 12,342,395
2010-07-08 2010-07-06 10.328 1,198,314 -16,121 0.05% 12,376,502
2010-07-06 2010-07-02 10.272 1,214,435 -42,988 0.05% 12,475,204
2010-07-05 2010-06-30 10.831 1,257,423 +10,747 0.05% 13,618,795
2010-07-02 2010-06-29 10.998 1,246,676 -10,747 0.05% 13,711,197
2010-06-24 2010-06-22 11.966 1,257,423 +10,747 0.05% 15,046,194
2010-06-22 2010-06-18 11.650 1,246,676 -5,374 0.05% 14,523,197
2010-06-15 2010-06-11 10.645 1,252,050 -16,121 0.05% 13,327,601
2010-06-11 2010-06-09 10.031 1,268,171 -42,989 0.05% 12,720,403
2010-06-10 2010-06-08 10.031 1,311,160 +5,374 0.05% 13,151,605
2010-06-04 2010-06-02 10.533 1,305,786 -53,736 0.05% 13,753,801
2010-06-01 2010-05-28 11.054 1,359,522 -5,374 0.06% 15,028,200
2010-05-31 2010-05-27 10.700 1,364,896 +5,374 0.06% 14,605,004
2010-05-25 2010-05-20 9.975 1,359,522 -53,736 0.06% 13,560,800
2010-05-19 2010-05-17 11.352 1,413,258 +5,374 0.06% 16,043,000
2010-05-12 2010-05-10 11.910 1,407,884 +5,373 0.06% 16,767,995
2010-05-10 2010-05-06 11.743 1,402,511 +5,374 0.06% 16,469,102
2010-05-06 2010-05-04 13.194 1,397,137 +26,868 0.06% 18,433,997
2010-05-03 2010-04-29 12.431 1,370,269 -26,868 0.06% 17,033,998
2010-04-30 2010-04-28 12.710 1,397,137 -10,747 0.06% 17,757,997
2010-04-12 2010-04-08 12.710 1,407,884 +161,208 0.06% 17,894,595
2010-04-09 2010-04-07 12.226 1,246,676 +53,736 0.05% 15,242,396
2010-04-08 2010-04-01 12.040 1,192,940 +102,098 0.05% 14,363,397
2010-03-31 2010-03-29 11.891 1,090,842 +112,846 0.04% 12,971,703
2010-03-29 2010-03-25 11.110 977,996 +5,374 0.04% 10,865,399
2010-03-22 2010-03-18 11.166 972,622 +53,736 0.04% 10,859,995
2010-03-19 2010-03-17 10.533 918,886 +53,736 0.04% 9,678,596
2010-03-18 2010-03-16 10.198 865,150 +5,373 0.04% 8,822,796
2010-03-12 2010-03-10 10.980 859,777 -12,896 0.04% 9,440,003
2010-03-03 2010-03-01 10.403 872,673 -5,374 0.04% 9,078,156
2010-02-26 2010-02-24 9.584 878,047 -16,121 0.04% 8,415,100
2010-02-24 2010-02-22 9.249 894,168 -10,747 0.04% 8,270,082
2010-02-23 2010-02-19 8.858 904,915 -26,868 0.04% 8,015,840
2010-02-09 2010-02-05 9.156 931,783 +5,374 0.04% 8,531,280
2010-01-25 2010-01-21 9.751 926,409 -53,736 0.04% 9,033,756
2010-01-22 2010-01-20 9.528 980,145 -53,737 0.04% 9,338,875
2010-01-20 2010-01-18 9.993 1,033,882 -26,868 0.04% 10,331,885
2010-01-19 2010-01-15 10.533 1,060,750 -26,868 0.04% 11,172,845
2010-01-11 2010-01-07 11.631 1,087,618 -4,084 0.04% 12,650,005
2010-01-08 2010-01-06 11.780 1,091,702 -5,373 0.04% 12,860,034
2010-01-07 2010-01-05 11.389 1,097,075 +822,806 0.04% 12,494,590
2009-12-22 2009-12-18 142.176 274,269 -822,806 0.01% 38,994,591
2009-12-21 2009-12-17 147.238 1,097,075 +1,028,508 0.04% 161,531,373
2009-12-17 2009-12-15 159.669 68,567 -269 0.04% 10,948,049
2009-12-14 2009-12-10 145.898 68,836 -6,717 0.05% 10,043,058
2009-12-07 2009-12-03 154.831 75,553 -591 0.05% 11,697,938
2009-12-03 2009-12-01 152.970 76,144 -269 0.05% 11,647,743
2009-11-26 2009-11-24 152.372 76,413 +820 0.05% 11,643,203
2009-11-24 2009-11-20 150.491 75,593 +107 0.05% 11,376,057
2009-11-20 2009-11-18 153.501 75,486 +1,860 0.05% 11,587,154
2009-11-17 2009-11-13 161.025 73,626 +6,645 0.05% 11,855,644
2009-11-12 2009-11-10 142.063 66,981 -425 0.04% 9,515,548
2009-11-11 2009-11-09 136.345 67,406 -797 0.04% 9,190,453
2009-11-09 2009-11-05 126.412 68,203 +691 0.05% 8,621,701
2009-11-03 2009-10-30 117.383 67,512 +531 0.04% 7,924,753
2009-10-29 2009-10-27 117.834 66,981 -1,329 0.04% 7,892,663
2009-10-20 2009-10-16 104.290 68,310 -1,329 0.05% 7,124,062
2009-10-19 2009-10-15 103.989 69,639 +266 0.05% 7,241,704
2009-10-16 2009-10-14 104.290 69,373 +160 0.05% 7,234,923
2009-10-15 2009-10-13 103.839 69,213 +106 0.05% 7,186,988
2009-10-13 2009-10-09 102.785 69,107 +1,329 0.05% 7,103,182
2009-10-08 2009-10-06 101.581 67,778 +797 0.04% 6,884,980
2009-10-07 2009-10-05 99.324 66,981 +160 0.04% 6,652,820
2009-10-06 2009-10-02 97.970 66,821 +372 0.04% 6,546,424
2009-07-23 2009-07-21 78.406 66,449 -3,987 0.04% 5,209,984
2009-06-11 2009-06-09 65.689 70,436 +3,987 0.05% 4,626,889
2009-06-09 2009-06-05 71.032 66,449 -6,645 0.04% 4,719,985
2009-06-08 2009-06-04 66.141 73,094 +6,645 0.05% 4,834,491
2009-05-22 2009-05-20 67.721 66,449 -13,290 0.04% 4,499,986
2009-05-13 2009-05-11 53.274 79,739 -1,329 0.05% 4,247,997
2009-05-08 2009-05-06 49.286 81,068 +13,290 0.05% 3,995,498
2009-05-07 2009-05-05 48.007 67,778 -6,645 0.04% 3,253,791
2009-04-30 2009-04-28 39.579 74,423 -6,645 0.05% 2,945,595
2009-04-28 2009-04-24 44.094 81,068 +6,645 0.05% 3,574,598
2009-04-24 2009-04-22 46.727 74,423 -6,645 0.05% 3,477,595
2009-04-20 2009-04-16 45.900 81,068 +13,290 0.05% 3,720,998
2009-04-15 2009-04-09 40.407 67,778 -1,329 0.04% 2,738,692
2009-04-09 2009-04-07 38.526 69,107 +14,619 0.05% 2,662,393
2009-04-07 2009-04-03 41.460 54,488 -4,838 0.04% 2,259,085
2009-04-06 2009-04-02 40.633 59,326 -904 0.04% 2,410,566
2009-04-03 2009-04-01 34.914 60,230 +5,742 0.04% 2,102,863
2009-03-30 2009-03-26 35.591 54,488 +15,947 0.04% 1,939,287
2009-03-27 2009-03-25 36.193 38,541 +3,987 0.03% 1,394,917
2009-03-25 2009-03-23 32.280 34,554 +6,645 0.02% 1,115,413
2009-02-27 2009-02-25 28.217 27,909 -5,316 0.02% 787,509
2009-02-25 2009-02-23 31.152 33,225 -7,974 0.02% 1,035,012
2009-01-22 2009-01-20 27.239 41,199 +13,290 0.03% 1,122,213
2009-01-09 2009-01-07 34.312 27,909 +13,290 0.02% 957,611
2009-01-08 2009-01-06 32.205 14,619 +13,290 0.01% 470,806
2008-12-30 2008-12-24 28.308 1,329 +18 0.00% 37,622
2008-10-22 2008-10-20 18.541 1,311 -419 0.00% 24,308
2008-10-09 2008-10-06 30.139 1,730 -3,932 0.00% 52,141
2008-10-08 2008-10-03 31.055 5,662 -2,621 0.00% 175,834
2008-10-06 2008-10-02 32.963 8,283 +6,553 0.01% 273,029
2008-08-25 2008-08-20 59.088 1,730 +23 0.00% 102,222
2008-07-29 2008-07-25 76.103 1,707 +1,293 0.00% 129,908
2008-07-22 2008-07-18 74.865 414 -77,579 0.00% 30,994
2008-07-16 2008-07-14 83.837 77,993 -1,810 0.05% 6,538,697
2008-07-14 2008-07-10 81.207 79,803 +1,810 0.05% 6,480,594
2008-07-11 2008-07-09 81.053 77,993 -6,465 0.05% 6,321,545
2008-07-10 2008-07-08 80.434 84,458 -6,465 0.06% 6,793,295
2008-07-07 2008-07-03 82.600 90,923 -9,051 0.06% 7,510,197
2008-07-04 2008-07-02 90.334 99,974 -3,879 0.07% 9,031,008
2008-07-03 2008-06-30 89.715 103,853 -2,586 0.07% 9,317,156
2008-06-30 2008-06-26 89.715 106,439 -6,464 0.07% 9,549,158
2008-06-27 2008-06-25 90.952 112,903 -1,293 0.08% 10,268,787
2008-06-24 2008-06-20 97.449 114,196 -5,172 0.08% 11,128,273
2008-06-23 2008-06-19 96.830 119,368 -5,172 0.08% 11,558,423
2008-06-20 2008-06-18 107.039 124,540 -1,138 0.08% 13,330,648
2008-06-18 2008-06-16 109.050 125,678 -1,448 0.09% 13,705,179
2008-06-17 2008-06-13 101.316 127,126 -1,293 0.09% 12,879,886
2008-06-16 2008-06-12 105.183 128,419 -1,293 0.09% 13,507,486
2008-06-04 2008-06-02 123.590 129,712 +827 0.09% 16,031,098
2008-06-03 2008-05-30 125.755 128,885 -2,120 0.09% 16,207,993
2008-06-02 2008-05-29 118.795 131,005 -1,293 0.09% 15,562,717
2008-05-15 2008-05-13 118.331 132,298 +1,293 0.09% 15,654,927
2008-05-09 2008-05-07 117.712 131,005 -1,293 0.09% 15,420,869
2008-05-05 2008-04-30 112.144 132,298 -52 0.09% 14,836,368
2008-04-30 2008-04-28 108.431 132,350 -1,293 0.09% 14,350,872
2008-04-29 2008-04-25 112.917 133,643 -2,586 0.09% 15,090,561
2008-04-11 2008-04-09 117.557 136,229 +7,758 0.09% 16,014,725
2008-04-07 2008-04-02 98.222 128,471 +1,293 0.09% 12,618,716
2008-04-03 2008-04-01 96.675 127,178 -1,293 0.09% 12,294,994
2008-04-01 2008-03-28 101.316 128,471 +5,172 0.09% 13,016,155
2008-03-26 2008-03-20 91.880 123,299 +2,586 0.08% 11,328,759
2008-03-25 2008-03-19 99.614 120,713 +5,172 0.08% 12,024,755
2008-03-20 2008-03-18 96.521 115,541 -14,223 0.08% 11,152,110
2008-03-17 2008-03-13 124.209 129,764 -12,930 0.09% 16,117,812
2008-03-14 2008-03-12 132.407 142,694 +2,586 0.10% 18,893,647
2008-03-13 2008-03-11 136.119 140,108 -2,586 0.10% 19,071,372
2008-03-11 2008-03-07 151.432 142,694 -10,706 0.10% 21,608,505
2008-03-10 2008-03-06 153.443 153,400 -6,103 0.10% 23,538,206
2008-02-28 2008-02-26 163.962 159,503 -1,293 0.11% 26,152,369
2008-02-27 2008-02-25 162.028 160,796 -1,293 0.11% 26,053,471
2008-02-19 2008-02-15 160.481 162,089 +2,586 0.11% 26,012,253
2008-02-15 2008-02-13 140.914 159,503 +1,293 0.11% 22,476,234
2008-02-05 2008-02-01 129.158 158,210 +1,293 0.11% 20,434,157
2008-02-04 2008-01-31 134.572 156,917 +517 0.11% 21,116,677
2008-02-01 2008-01-30 130.705 156,400 -6,982 0.11% 20,442,301
2008-01-31 2008-01-29 138.594 163,382 +1,293 0.11% 22,643,760
2008-01-30 2008-01-28 147.565 162,089 +1,293 0.11% 23,918,737
2008-01-29 2008-01-25 150.659 160,796 +5,172 0.11% 24,225,376
2008-01-16 2008-01-14 203.792 155,624 -3,879 0.11% 31,714,913
2008-01-15 2008-01-11 228.154 159,503 -3,879 0.11% 36,391,269
2008-01-14 2008-01-10 237.822 163,382 -2,586 0.11% 38,855,782
2008-01-10 2008-01-08 254.450 165,968 -3,879 0.11% 42,230,535
2008-01-09 2008-01-07 261.410 169,847 -2,586 0.12% 44,399,789
2007-12-20 2007-12-18 257.543 172,433 -3,879 0.12% 44,408,995
2007-12-19 2007-12-17 263.344 176,312 -2,585 0.12% 46,430,709
2007-12-17 2007-12-13 275.718 178,897 -259 0.12% 49,325,207
2007-12-11 2007-12-07 273.012 179,156 -2,586 0.12% 48,911,658
2007-12-05 2007-12-03 264.961 181,742 +844 0.12% 48,154,597
2007-12-04 2007-11-30 265.738 180,898 +3,861 0.12% 48,071,529
2007-12-03 2007-11-29 257.968 177,037 +1,287 0.12% 45,669,914
2007-11-30 2007-11-28 257.968 175,750 +1,287 0.12% 45,337,909
2007-11-29 2007-11-27 254.083 174,463 +3,861 0.12% 44,328,104
2007-11-28 2007-11-26 262.630 170,602 +1,287 0.12% 44,805,248
2007-11-27 2007-11-23 252.918 169,315 +1,287 0.12% 42,822,744
2007-11-26 2007-11-22 242.428 168,028 +51 0.11% 40,734,681
2007-11-22 2007-11-20 263.407 167,977 -9,009 0.11% 44,246,364
2007-11-15 2007-11-13 262.630 176,986 +1,493 0.12% 46,481,880
2007-11-14 2007-11-12 272.343 175,493 +1,545 0.12% 47,794,276
2007-11-13 2007-11-09 275.451 173,948 +11,583 0.12% 47,914,145
2007-11-12 2007-11-08 274.285 162,365 +14,156 0.11% 44,534,357
2007-11-08 2007-11-06 256.414 148,209 +206 0.10% 38,002,886
2007-11-07 2007-11-05 249.421 148,003 -6,435 0.10% 36,915,063
2007-10-05 2007-10-03 263.796 154,438 +11,480 0.11% 40,740,093
2007-10-04 2007-10-02 273.508 142,958 +12,973 0.10% 39,100,219
2007-09-25 2007-09-21 253.695 129,985 +16,731 0.09% 32,976,495
2007-09-21 2007-09-19 274.285 113,254 -1,287 0.08% 31,063,924
2007-09-20 2007-09-18 258.745 114,541 -1,287 0.08% 29,636,934
2007-09-19 2007-09-17 249.810 115,828 -2,574 0.08% 28,934,941
2007-09-18 2007-09-14 257.968 118,402 -3,861 0.08% 30,543,949
2007-09-07 2007-09-05 256.414 122,263 -2,574 0.08% 31,349,965
2007-09-06 2007-09-04 256.414 124,837 -515 0.09% 32,009,975
2007-08-30 2007-08-28 246.702 125,352 -3,603 0.09% 30,924,527
2007-08-29 2007-08-27 246.313 128,955 -2,574 0.09% 31,763,293
2007-08-27 2007-08-23 240.434 131,529 +310 0.09% 31,624,055
2007-08-24 2007-08-22 230.660 131,219 +13,045 0.09% 30,267,020
2007-08-23 2007-08-21 230.660 118,174 +512 0.08% 27,258,056
2007-08-21 2007-08-17 219.714 117,662 +1,279 0.08% 25,851,960
2007-08-17 2007-08-15 243.953 116,383 +511 0.08% 28,391,940
2007-08-09 2007-08-07 250.990 115,872 -511 0.08% 29,082,682
2007-08-08 2007-08-06 242.389 116,383 +8,952 0.08% 28,209,940
2007-08-06 2007-08-02 257.636 107,431 +2,558 0.07% 27,678,080
2007-08-03 2007-08-01 251.772 104,873 +2,302 0.07% 26,404,046
2007-08-01 2007-07-30 259.200 102,571 +13,045 0.07% 26,586,370
2007-07-31 2007-07-27 271.319 89,526 +25,579 0.06% 24,290,116
2007-07-27 2007-07-25 281.093 63,947 +5,116 0.04% 17,975,045
2007-07-26 2007-07-24 265.064 58,831 +2,558 0.04% 15,593,976
2007-07-25 2007-07-23 245.516 56,273 +2,046 0.04% 13,815,946
2007-07-24 2007-07-20 240.434 54,227 +15,859 0.04% 13,038,019
2007-07-23 2007-07-19 253.726 38,368 +14,068 0.03% 9,734,974
2007-07-20 2007-07-18 232.615 24,300 +8,953 0.02% 5,652,547
2007-07-19 2007-07-17 235.352 15,347 +15,347 0.01% 3,611,943
2007-06-26 2007-06-22 180.228 0

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