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: EWARTON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 0 +0
2025-10-13 2025-10-09 2.540 0 +0
2025-10-10 2025-10-08 2.470 0 +0
2025-10-09 2025-10-06 2.440 0 +0
2025-10-08 2025-10-03 2.440 0 +0
2025-10-06 2025-10-02 2.430 0 +0
2025-10-03 2025-09-30 2.510 0 +0
2025-10-02 2025-09-29 2.480 0 +0
2025-09-30 2025-09-26 2.430 0 +0
2025-09-29 2025-09-25 2.460 0 +0
2025-09-26 2025-09-24 2.420 0 +0
2025-09-25 2025-09-23 2.450 0 +0
2025-09-24 2025-09-22 2.450 0 +0
2025-09-23 2025-09-19 2.450 0 +0
2025-09-22 2025-09-18 2.500 0 +0
2025-09-19 2025-09-17 2.530 0 +0
2025-09-18 2025-09-16 2.470 0 +0
2025-09-17 2025-09-15 2.510 0 +0
2025-09-16 2025-09-12 2.450 0 +0
2025-09-15 2025-09-11 2.430 0 +0
2025-09-12 2025-09-10 2.410 0 +0
2025-09-11 2025-09-09 2.360 0 +0
2025-09-10 2025-09-08 2.340 0 +0
2025-09-09 2025-09-05 2.260 0 +0
2025-09-08 2025-09-04 2.210 0 +0
2025-09-05 2025-09-03 2.220 0 +0
2025-09-04 2025-09-02 2.220 0 +0
2025-09-03 2025-09-01 2.210 0 +0
2025-09-02 2025-08-29 2.180 0 +0
2025-09-01 2025-08-28 2.200 0 +0
2025-08-29 2025-08-27 2.230 0 +0
2025-08-28 2025-08-26 2.270 0 +0
2025-08-27 2025-08-25 2.260 0 +0
2025-08-26 2025-08-22 2.230 0 +0
2025-08-25 2025-08-21 2.220 0 +0
2025-08-22 2025-08-20 2.276 0 +0
2025-08-21 2025-08-19 2.306 0 +0
2025-08-20 2025-08-18 2.236 0 +0
2025-08-19 2025-08-15 2.246 0 +0
2025-08-18 2025-08-14 2.286 0 +0
2025-08-15 2025-08-13 2.316 0 +0
2025-08-14 2025-08-12 2.296 0 +0
2025-08-13 2025-08-11 2.296 0 +0
2025-08-12 2025-08-08 2.306 0 +0
2025-08-11 2025-08-07 2.316 0 +0
2025-08-08 2025-08-06 2.306 0 +0
2025-08-07 2025-08-05 2.306 0 +0
2025-08-06 2025-08-04 2.306 0 +0
2025-08-05 2025-08-01 2.286 0 +0
2025-08-04 2025-07-31 2.286 0 +0
2025-08-01 2025-07-30 2.316 0 +0
2025-07-31 2025-07-29 2.316 0 +0
2025-07-30 2025-07-28 2.316 0 +0
2025-07-29 2025-07-25 2.296 0 +0
2025-07-28 2025-07-24 2.286 0 +0
2025-07-25 2025-07-23 2.216 0 +0
2025-07-24 2025-07-22 2.196 0 +0
2025-07-23 2025-07-21 2.155 0 +0
2025-07-22 2025-07-18 2.085 0 +0
2025-07-21 2025-07-17 2.065 0 +0
2025-07-18 2025-07-16 2.085 0 +0
2025-07-17 2025-07-15 2.105 0 +0
2025-07-16 2025-07-14 2.095 0 +0
2025-07-15 2025-07-11 2.175 0 +0
2025-07-14 2025-07-10 1.954 0 +0
2025-07-11 2025-07-09 2.014 0 +0
2025-07-10 2025-07-08 2.014 0 +0
2025-07-09 2025-07-07 2.065 0 +0
2025-07-08 2025-07-04 2.135 0 +0
2025-07-07 2025-07-03 2.115 0 +0
2025-07-04 2025-07-02 2.065 0 +0
2025-07-03 2025-06-30 2.034 0 +0
2025-07-02 2025-06-27 2.055 0 +0
2025-06-30 2025-06-26 2.085 0 +0
2025-06-27 2025-06-25 2.095 0 +0
2025-06-26 2025-06-24 2.034 0 +0
2025-06-25 2025-06-23 2.437 0 +0
2025-06-24 2025-06-20 2.034 0 +0
2025-06-23 2025-06-19 2.065 0 +0
2025-06-20 2025-06-18 2.075 0 +0
2025-06-19 2025-06-17 2.075 0 +0
2025-06-18 2025-06-16 2.065 0 +0
2025-06-17 2025-06-13 2.044 0 +0
2025-06-16 2025-06-12 2.075 0 +0
2025-06-13 2025-06-11 2.024 0 +0
2025-06-12 2025-06-10 2.034 0 +0
2025-06-11 2025-06-09 2.024 0 +0
2025-06-10 2025-06-06 1.964 0 +0
2025-06-09 2025-06-05 1.914 0 +0
2025-06-06 2025-06-04 1.974 0 +0
2025-06-05 2025-06-03 1.974 0 +0
2025-06-04 2025-06-02 1.964 0 +0
2025-06-03 2025-05-30 1.954 0 +0
2025-06-02 2025-05-29 1.914 0 +0
2025-05-30 2025-05-28 1.914 0 +0
2025-05-29 2025-05-27 1.924 0 +0
2025-05-28 2025-05-26 1.893 0 +0
2025-05-27 2025-05-23 1.893 0 +0
2025-05-26 2025-05-22 1.893 0 +0
2025-05-23 2025-05-21 1.893 0 +0
2025-05-22 2025-05-20 1.903 0 +0
2025-05-21 2025-05-19 1.893 0 +0
2025-05-20 2025-05-16 1.944 0 +0
2025-05-19 2025-05-15 1.903 0 +0
2025-05-16 2025-05-14 1.954 0 +0
2025-05-15 2025-05-13 1.813 0 +0
2025-05-14 2025-05-12 1.803 0 +0
2025-05-13 2025-05-09 1.752 0 +0
2025-05-12 2025-05-08 1.752 0 +0
2025-05-09 2025-05-07 1.793 0 +0
2025-05-08 2025-05-06 1.732 0 +0
2025-05-07 2025-05-02 1.742 0 +0
2025-05-06 2025-04-30 1.805 0 +0
2025-05-02 2025-04-29 1.805 0 +0
2025-04-30 2025-04-28 1.826 0 +0
2025-04-29 2025-04-25 1.816 0 +0
2025-04-28 2025-04-24 1.785 0 +0
2025-04-25 2025-04-23 1.805 0 +0
2025-04-24 2025-04-22 1.785 0 +0
2025-04-23 2025-04-17 1.743 0 +0
2025-04-22 2025-04-16 1.743 0 +0
2025-04-17 2025-04-15 1.795 0 +0
2025-04-16 2025-04-14 1.785 0 +0
2025-04-15 2025-04-11 1.691 0 +0
2025-04-14 2025-04-10 1.639 0 +0
2025-04-11 2025-04-09 1.598 0 +0
2025-04-10 2025-04-08 1.567 0 +0
2025-04-09 2025-04-07 1.702 0 +0
2025-04-08 2025-04-03 1.785 0 +0
2025-04-07 2025-04-02 1.826 0 +0
2025-04-03 2025-04-01 1.826 0 +0
2025-04-02 2025-03-31 1.795 0 +0
2025-04-01 2025-03-28 1.795 0 +0
2025-03-31 2025-03-27 1.836 0 +0
2025-03-28 2025-03-26 1.805 0 +0
2025-03-27 2025-03-25 1.795 0 +0
2025-03-26 2025-03-24 1.816 0 +0
2025-03-25 2025-03-21 1.774 0 +0
2025-03-24 2025-03-20 1.733 0 +0
2025-03-21 2025-03-19 1.785 0 +0
2025-03-20 2025-03-18 1.774 0 +0
2025-03-19 2025-03-17 1.774 0 +0
2025-03-18 2025-03-14 1.753 0 +0
2025-03-17 2025-03-13 1.764 0 +0
2025-03-14 2025-03-12 1.733 0 +0
2025-03-13 2025-03-11 1.764 0 +0
2025-03-12 2025-03-10 1.826 0 +0
2025-03-11 2025-03-07 1.743 0 +0
2025-03-10 2025-03-06 1.743 0 +0
2025-03-07 2025-03-05 1.743 0 +0
2025-03-06 2025-03-04 1.712 0 +0
2025-03-05 2025-03-03 1.660 0 +0
2025-03-04 2025-02-28 1.629 0 +0
2025-03-03 2025-02-27 1.712 0 +0
2025-02-28 2025-02-26 1.691 0 +0
2025-02-27 2025-02-25 1.639 0 +0
2025-02-26 2025-02-24 1.691 0 +0
2025-02-25 2025-02-21 1.650 0 +0
2025-02-24 2025-02-20 1.702 0 +0
2025-02-21 2025-02-19 1.608 0 +0
2025-02-20 2025-02-18 1.598 0 +0
2025-02-19 2025-02-17 1.639 0 +0
2025-02-18 2025-02-14 1.619 0 +0
2025-02-17 2025-02-13 1.608 0 +0
2025-02-14 2025-02-12 1.743 0 +0
2025-02-13 2025-02-11 1.722 0 +0
2025-02-12 2025-02-10 1.743 0 +0
2025-02-11 2025-02-07 1.753 0 +0
2025-02-10 2025-02-06 1.764 0 +0
2025-02-07 2025-02-05 1.733 0 +0
2025-02-06 2025-02-04 1.691 0 +0
2025-02-05 2025-02-03 1.670 0 +0
2025-02-04 2025-01-28 1.639 0 +0
2025-02-03 2025-01-24 1.650 0 +0
2025-01-27 2025-01-23 1.629 0 +0
2025-01-24 2025-01-22 1.619 0 +0
2025-01-23 2025-01-21 1.660 0 +0
2025-01-22 2025-01-20 1.660 0 +0
2025-01-21 2025-01-17 1.712 0 +0
2025-01-20 2025-01-16 1.712 0 +0
2025-01-17 2025-01-15 1.722 0 +0
2025-01-16 2025-01-14 1.712 0 +0
2025-01-15 2025-01-13 1.670 0 +0
2025-01-14 2025-01-10 1.681 0 +0
2025-01-13 2025-01-09 1.702 0 +0
2025-01-10 2025-01-08 1.702 0 +0
2025-01-09 2025-01-07 1.681 0 +0
2025-01-08 2025-01-06 1.691 0 +0
2025-01-07 2025-01-03 1.650 0 +0
2025-01-06 2025-01-02 1.681 0 +0
2025-01-03 2024-12-31 1.702 0 +0
2025-01-02 2024-12-27 1.712 0 +0
2024-12-30 2024-12-24 1.785 0 +0
2024-12-27 2024-12-20 1.619 0 +0
2024-12-23 2024-12-19 1.681 0 +0
2024-12-20 2024-12-18 1.722 0 +0
2024-12-19 2024-12-17 1.733 0 +0
2024-12-18 2024-12-16 1.816 0 +0
2024-12-17 2024-12-13 1.868 0 +0
2024-12-16 2024-12-12 1.888 0 +0
2024-12-13 2024-12-11 1.899 0 +0
2024-12-12 2024-12-10 1.940 0 +0
2024-12-11 2024-12-09 2.002 0 +0
2024-12-10 2024-12-06 2.002 0 +0
2024-12-09 2024-12-05 1.982 0 +0
2024-12-06 2024-12-04 1.992 0 +0
2024-12-05 2024-12-03 1.992 0 +0
2024-12-04 2024-12-02 1.930 0 +0
2024-12-03 2024-11-29 1.919 0 +0
2024-12-02 2024-11-28 1.951 0 +0
2024-11-29 2024-11-27 2.002 0 +0
2024-11-28 2024-11-26 2.023 0 +0
2024-11-27 2024-11-25 2.065 0 +0
2024-11-26 2024-11-22 2.075 0 +0
2024-11-25 2024-11-21 2.137 0 +0
2024-11-22 2024-11-20 2.148 0 +0
2024-11-21 2024-11-19 2.137 0 +0
2024-11-20 2024-11-18 2.117 0 +0
2024-11-19 2024-11-15 2.085 0 +0
2024-11-18 2024-11-14 2.085 0 +0
2024-11-15 2024-11-13 2.137 0 +0
2024-11-14 2024-11-12 2.137 0 +0
2024-11-13 2024-11-11 2.189 0 +0
2024-11-12 2024-11-08 2.200 0 +0
2024-11-11 2024-11-07 2.231 0 +0
2024-11-08 2024-11-06 2.220 0 +0
2024-11-07 2024-11-05 2.283 0 +0
2024-11-06 2024-11-04 2.231 0 +0
2024-11-05 2024-11-01 2.262 0 +0
2024-11-04 2024-10-31 2.220 0 +0
2024-11-01 2024-10-30 2.262 0 +0
2024-10-31 2024-10-29 2.303 0 +0
2024-10-30 2024-10-28 2.293 0 +0
2024-10-29 2024-10-25 2.334 0 +0
2024-10-28 2024-10-24 2.345 0 +0
2024-10-25 2024-10-23 2.345 0 +0
2024-10-24 2024-10-22 2.407 0 +0
2024-10-23 2024-10-21 2.428 0 +0
2024-10-22 2024-10-18 2.345 0 +0
2024-10-21 2024-10-17 2.189 0 +0
2024-10-18 2024-10-16 2.262 0 +0
2024-10-17 2024-10-15 2.241 0 +0
2024-10-16 2024-10-14 2.397 0 +0
2024-10-15 2024-10-10 2.355 0 +0
2024-10-14 2024-10-09 2.334 0 +0
2024-10-10 2024-10-08 2.449 0 +0
2024-10-09 2024-10-07 2.708 0 +0
2024-10-08 2024-10-04 2.635 0 +0
2024-10-07 2024-10-03 2.604 0 +0
2024-10-04 2024-10-02 2.656 0 +0
2024-10-03 2024-09-30 2.563 0 +0
2024-10-02 2024-09-27 2.417 0 +0
2024-09-30 2024-09-26 2.334 0 +0
2024-09-27 2024-09-25 2.262 0 +0
2024-09-26 2024-09-24 2.241 0 +0
2024-09-25 2024-09-23 2.168 0 +0
2024-09-24 2024-09-20 2.168 0 +0
2024-09-23 2024-09-19 2.127 0 +0
2024-09-20 2024-09-17 2.106 0 +0
2024-09-19 2024-09-16 2.065 0 +0
2024-09-17 2024-09-13 2.054 0 +0
2024-09-16 2024-09-12 2.054 0 +0
2024-09-13 2024-09-11 2.034 0 +0
2024-09-12 2024-09-10 2.075 0 +0
2024-09-11 2024-09-09 2.065 0 +0
2024-09-10 2024-09-05 2.127 0 +0
2024-09-09 2024-09-04 2.158 0 +0
2024-09-05 2024-09-03 2.200 0 +0
2024-09-04 2024-09-02 2.210 0 +0
2024-09-03 2024-08-30 2.231 0 +0
2024-09-02 2024-08-29 2.210 0 +0
2024-08-30 2024-08-28 2.272 0 +0
2024-08-29 2024-08-27 2.283 0 +0
2024-08-28 2024-08-26 2.220 0 +0
2024-08-27 2024-08-23 2.158 0 +0
2024-08-26 2024-08-22 2.210 0 +0
2024-08-23 2024-08-21 2.220 0 +0
2024-08-22 2024-08-20 2.316 0 +0
2024-08-21 2024-08-19 2.326 0 +0
2024-08-20 2024-08-16 2.390 0 +0
2024-08-19 2024-08-15 2.390 0 +0
2024-08-16 2024-08-14 2.347 0 +0
2024-08-15 2024-08-13 2.358 0 +0
2024-08-14 2024-08-12 2.337 0 +0
2024-08-13 2024-08-09 2.252 0 +0
2024-08-12 2024-08-08 2.284 0 +0
2024-08-09 2024-08-07 2.326 0 +0
2024-08-08 2024-08-06 2.326 0 +0
2024-08-07 2024-08-05 2.347 0 +0
2024-08-06 2024-08-02 2.516 0 +0
2024-08-05 2024-08-01 2.506 0 +0
2024-08-02 2024-07-31 2.485 0 +0
2024-08-01 2024-07-30 2.379 0 +0
2024-07-31 2024-07-29 2.400 0 +0
2024-07-30 2024-07-26 2.379 0 +0
2024-07-29 2024-07-25 2.400 0 +0
2024-07-26 2024-07-24 2.432 0 +0
2024-07-25 2024-07-23 2.453 0 +0
2024-07-24 2024-07-22 2.421 0 +0
2024-07-23 2024-07-19 2.411 0 +0
2024-07-22 2024-07-18 2.485 0 +0
2024-07-19 2024-07-17 2.474 0 +0
2024-07-18 2024-07-16 2.506 0 +0
2024-07-17 2024-07-15 2.559 0 +0
2024-07-16 2024-07-12 2.590 0 +0
2024-07-15 2024-07-11 2.601 0 +0
2024-07-12 2024-07-10 2.527 0 +0
2024-07-11 2024-07-09 2.516 0 +0
2024-07-10 2024-07-08 2.516 0 +0
2024-07-09 2024-07-05 2.664 0 +0
2024-07-08 2024-07-04 2.707 0 +0
2024-07-05 2024-07-03 2.696 0 +0
2024-07-04 2024-07-02 2.707 0 +0
2024-07-03 2024-06-28 2.601 0 +0
2024-07-02 2024-06-27 2.538 0 +0
2024-06-28 2024-06-26 2.580 0 +0
2024-06-27 2024-06-25 2.664 0 +0
2024-06-26 2024-06-24 2.760 0 +0
2024-06-25 2024-06-21 2.749 0 +0
2024-06-24 2024-06-20 2.844 0 +0
2024-06-21 2024-06-19 2.654 0 +0
2024-06-20 2024-06-18 2.654 0 +0
2024-06-19 2024-06-17 2.590 0 +0
2024-06-18 2024-06-14 2.664 0 +0
2024-06-17 2024-06-13 2.686 0 +0
2024-06-14 2024-06-12 2.622 0 +0
2024-06-13 2024-06-11 2.770 0 +0
2024-06-12 2024-06-07 2.844 0 +0
2024-06-11 2024-06-06 2.834 0 +0
2024-06-07 2024-06-05 2.738 0 +0
2024-06-06 2024-06-04 2.865 0 +0
2024-06-05 2024-06-03 2.929 0 +0
2024-06-04 2024-05-31 2.908 0 +0
2024-06-03 2024-05-30 2.950 0 +0
2024-05-31 2024-05-29 3.024 0 +0
2024-05-30 2024-05-28 3.045 0 +0
2024-05-29 2024-05-27 2.950 0 +0
2024-05-28 2024-05-24 2.897 0 +0
2024-05-27 2024-05-23 2.918 0 +0
2024-05-24 2024-05-22 3.045 0 +0
2024-05-23 2024-05-21 2.992 0 +0
2024-05-22 2024-05-20 3.077 0 +0
2024-05-21 2024-05-17 2.971 0 +0
2024-05-20 2024-05-16 2.950 0 +0
2024-05-17 2024-05-14 3.087 0 +0
2024-05-16 2024-05-13 3.119 0 +0
2024-05-14 2024-05-10 3.130 0 +0
2024-05-13 2024-05-09 3.140 0 +0
2024-05-10 2024-05-08 2.982 0 +0
2024-05-09 2024-05-07 2.929 0 +0
2024-05-08 2024-05-06 2.929 0 +0
2024-05-07 2024-05-03 2.887 0 +0
2024-05-06 2024-05-02 2.865 0 +0
2024-05-03 2024-04-30 2.876 0 +0
2024-05-02 2024-04-29 2.855 0 +0
2024-04-30 2024-04-26 2.855 0 +0
2024-04-29 2024-04-25 2.823 0 +0
2024-04-26 2024-04-24 2.916 0 +0
2024-04-25 2024-04-23 2.927 0 +0
2024-04-24 2024-04-22 2.938 0 +0
2024-04-23 2024-04-19 2.819 0 +0
2024-04-22 2024-04-18 2.614 0 +0
2024-04-19 2024-04-17 2.538 0 +0
2024-04-18 2024-04-16 2.549 0 +0
2024-04-17 2024-04-15 2.625 0 +0
2024-04-16 2024-04-12 2.603 0 +0
2024-04-15 2024-04-11 2.495 0 +0
2024-04-12 2024-04-10 2.506 0 +0
2024-04-11 2024-04-09 2.474 0 +0
2024-04-10 2024-04-08 2.517 0 +0
2024-04-09 2024-04-05 2.549 0 +0
2024-04-08 2024-04-03 2.484 0 +0
2024-04-05 2024-04-02 2.484 0 +0
2024-04-03 2024-03-28 2.441 0 +0
2024-04-02 2024-03-27 2.474 0 +0
2024-03-28 2024-03-26 2.463 0 +0
2024-03-27 2024-03-25 2.571 0 +0
2024-03-26 2024-03-22 2.592 0 +0
2024-03-25 2024-03-21 2.733 0 +0
2024-03-22 2024-03-20 2.700 0 +0
2024-03-21 2024-03-19 2.690 0 +0
2024-03-20 2024-03-18 2.657 0 +0
2024-03-19 2024-03-15 2.538 0 +0
2024-03-18 2024-03-14 2.528 0 +0
2024-03-15 2024-03-13 2.679 0 +0
2024-03-14 2024-03-12 2.636 0 +0
2024-03-13 2024-03-11 2.603 0 +0
2024-03-12 2024-03-08 2.603 0 +0
2024-03-11 2024-03-07 2.625 0 +0
2024-03-08 2024-03-06 2.657 0 +0
2024-03-07 2024-03-05 2.625 0 +0
2024-03-06 2024-03-04 2.603 0 +0
2024-03-05 2024-03-01 2.571 0 +0
2024-03-04 2024-02-29 2.474 0 +0
2024-03-01 2024-02-28 2.311 0 +0
2024-02-29 2024-02-27 2.376 0 +0
2024-02-28 2024-02-26 2.463 0 +0
2024-02-27 2024-02-23 2.463 0 +0
2024-02-26 2024-02-22 2.484 0 +0
2024-02-23 2024-02-21 2.430 0 +0
2024-02-22 2024-02-20 2.430 0 +0
2024-02-21 2024-02-19 2.333 0 +0
2024-02-20 2024-02-16 2.333 0 +0
2024-02-19 2024-02-15 2.279 0 +0
2024-02-16 2024-02-14 2.301 0 +0
2024-02-15 2024-02-09 2.257 0 +0
2024-02-14 2024-02-07 2.409 0 +0
2024-02-08 2024-02-06 2.398 0 +0
2024-02-07 2024-02-05 2.333 0 +0
2024-02-06 2024-02-02 2.376 0 +0
2024-02-05 2024-02-01 2.420 0 +0
2024-02-02 2024-01-31 2.344 0 +0
2024-02-01 2024-01-30 2.474 0 +0
2024-01-31 2024-01-29 2.549 0 +0
2024-01-30 2024-01-26 2.538 0 +0
2024-01-29 2024-01-25 2.636 0 +0
2024-01-26 2024-01-24 2.506 0 +0
2024-01-25 2024-01-23 2.430 0 +0
2024-01-24 2024-01-22 2.452 0 +0
2024-01-23 2024-01-19 2.538 0 +0
2024-01-22 2024-01-18 2.452 0 +0
2024-01-19 2024-01-17 2.441 0 +0
2024-01-18 2024-01-16 2.495 0 +0
2024-01-17 2024-01-15 2.582 0 +0
2024-01-16 2024-01-12 2.614 0 +0
2024-01-15 2024-01-11 2.614 0 +0
2024-01-12 2024-01-10 2.603 0 +0
2024-01-11 2024-01-09 2.614 0 +0
2024-01-10 2024-01-08 2.733 0 +0
2024-01-09 2024-01-05 2.798 0 +0
2024-01-08 2024-01-04 2.830 0 +0
2024-01-05 2024-01-03 2.787 0 +0
2024-01-04 2024-01-02 2.852 0 +0
2024-01-03 2023-12-29 2.776 0 +0
2024-01-02 2023-12-28 2.787 0 +0
2023-12-29 2023-12-27 2.787 0 +0
2023-12-28 2023-12-22 2.841 0 +0
2023-12-27 2023-12-21 2.776 0 +0
2023-12-22 2023-12-20 2.754 0 +0
2023-12-21 2023-12-19 2.841 0 +0
2023-12-20 2023-12-18 2.819 0 +0
2023-12-19 2023-12-15 2.668 0 +0
2023-12-18 2023-12-14 2.571 0 +0
2023-12-15 2023-12-13 2.484 0 +0
2023-12-14 2023-12-12 2.582 0 +0
2023-12-13 2023-12-11 2.592 0 +0
2023-12-12 2023-12-08 2.636 0 +0
2023-12-11 2023-12-07 2.592 0 +0
2023-12-08 2023-12-06 2.646 0 +0
2023-12-07 2023-12-05 2.722 0 +0
2023-12-06 2023-12-04 2.798 0 +0
2023-12-05 2023-12-01 2.614 0 +0
2023-12-04 2023-11-30 2.560 0 +0
2023-12-01 2023-11-29 2.495 0 +0
2023-11-30 2023-11-28 2.560 0 +0
2023-11-29 2023-11-27 2.571 0 +0
2023-11-28 2023-11-24 2.495 0 +0
2023-11-27 2023-11-23 2.495 0 +0
2023-11-24 2023-11-22 2.463 0 +0
2023-11-23 2023-11-21 2.420 0 +0
2023-11-22 2023-11-20 2.441 0 +0
2023-11-21 2023-11-17 2.398 0 +0
2023-11-20 2023-11-16 2.441 0 +0
2023-11-17 2023-11-15 2.420 0 +0
2023-11-16 2023-11-14 2.344 0 +0
2023-11-15 2023-11-13 2.333 0 +0
2023-11-14 2023-11-10 2.301 0 +0
2023-11-13 2023-11-09 2.311 0 +0
2023-11-10 2023-11-08 2.290 0 +0
2023-11-09 2023-11-07 2.355 0 +0
2023-11-08 2023-11-06 2.484 0 +0
2023-11-07 2023-11-03 2.517 0 +0
2023-11-06 2023-11-02 2.474 0 +0
2023-11-03 2023-11-01 2.409 0 +0
2023-11-02 2023-10-31 2.441 0 +0
2023-11-01 2023-10-30 2.495 0 +0
2023-10-31 2023-10-27 2.463 0 +0
2023-10-30 2023-10-26 2.355 0 +0
2023-10-27 2023-10-25 2.387 0 +0
2023-10-26 2023-10-24 2.311 0 +0
2023-10-25 2023-10-20 2.344 0 +0
2023-10-24 2023-10-19 2.387 0 +0
2023-10-20 2023-10-18 2.376 0 +0
2023-10-19 2023-10-17 2.409 0 +0
2023-10-18 2023-10-16 2.420 0 +0
2023-10-17 2023-10-13 2.430 0 +0
2023-10-16 2023-10-12 2.420 0 +0
2023-10-13 2023-10-11 2.409 0 +0
2023-10-12 2023-10-10 2.484 0 +0
2023-10-11 2023-10-09 2.474 0 +0
2023-10-10 2023-10-06 2.409 0 +0
2023-10-09 2023-10-05 2.376 0 +0
2023-10-06 2023-10-04 2.387 0 +0
2023-10-05 2023-10-03 2.409 0 +0
2023-10-04 2023-09-29 2.441 0 +0
2023-10-03 2023-09-28 2.452 0 +0
2023-09-29 2023-09-27 2.452 0 +0
2023-09-28 2023-09-26 2.506 0 +0
2023-09-27 2023-09-25 2.560 0 -18,516
2023-09-21 2023-09-19 2.614 18,516 -13,887 0.00% 48,400
2023-08-11 2023-08-09 2.494 32,403 +970 0.00% 80,820
2023-08-02 2023-07-31 2.817 31,433 -26,942 0.00% 88,551
2023-08-01 2023-07-28 2.906 58,375 +26,942 0.00% 169,650
2023-04-25 2023-04-21 3.876 31,433 +2,538 0.00% 121,839
2023-04-04 2023-03-31 3.670 28,895 -33,022 0.00% 106,051
2023-03-17 2023-03-15 4.312 61,917 +33,022 0.00% 267,000
2023-02-28 2023-02-24 3.755 28,895 -8,255 0.00% 108,501
2023-02-01 2023-01-30 3.210 37,150 -8,256 0.00% 119,249
2023-01-30 2023-01-26 3.258 45,406 +8,256 0.00% 147,951
2023-01-16 2023-01-12 3.355 37,150 -16,511 0.00% 124,649
2023-01-13 2023-01-11 3.234 53,661 -8,256 0.00% 173,549
2023-01-12 2023-01-10 3.222 61,917 +16,511 0.00% 199,500
2023-01-06 2023-01-04 3.137 45,406 +8,256 0.00% 142,451
2022-12-29 2022-12-23 3.331 37,150 -12,384 0.00% 123,749
2022-12-21 2022-12-19 3.113 49,534 -8,255 0.00% 154,201
2022-12-20 2022-12-16 3.331 57,789 +8,255 0.00% 192,499
2022-12-05 2022-12-01 3.210 49,534 +8,256 0.00% 159,001
2022-11-08 2022-11-04 2.459 41,278 -9,907 0.00% 101,500
2022-11-07 2022-11-03 2.350 51,185 +9,907 0.00% 120,281
2022-11-03 2022-11-01 2.447 41,278 -8,256 0.00% 101,000
2022-11-02 2022-10-31 2.301 49,534 +8,256 0.00% 114,001
2022-10-20 2022-10-18 2.738 41,278 -8,256 0.00% 113,000
2022-10-19 2022-10-17 2.616 49,534 +8,256 0.00% 129,601
2022-10-14 2022-10-12 3.271 41,278 -41,278 0.00% 135,000
2022-10-13 2022-10-11 3.198 82,556 +41,278 0.00% 264,000
2022-09-21 2022-09-19 3.392 41,278 -8,256 0.00% 140,000
2022-09-08 2022-09-06 3.222 49,534 +8,256 0.00% 159,601
2022-08-31 2022-08-29 3.476 41,278 +12,383 0.00% 143,500
2022-08-16 2022-08-12 3.670 28,895 -8,255 0.00% 106,051
2022-08-12 2022-08-10 3.489 37,150 +8,255 0.00% 129,599
2022-08-10 2022-08-08 5.147 28,895 +4,281 0.00% 148,737
2022-08-02 2022-07-29 5.318 24,614 -10,549 0.00% 130,900
2022-06-20 2022-06-16 4.764 35,163 +10,549 0.00% 167,501
2022-06-13 2022-06-09 5.304 24,614 +10,549 0.00% 130,550
2022-04-21 2022-04-19 7.854 14,065 +1,792 0.00% 110,472
2022-04-07 2022-04-04 7.268 12,273 -6,137 0.00% 89,197
2022-04-06 2022-04-01 7.284 18,410 +6,137 0.00% 134,100
2022-03-24 2022-03-22 6.714 12,273 -18,410 0.00% 82,398
2022-03-23 2022-03-21 6.600 30,683 +18,410 0.00% 202,497
2022-03-22 2022-03-18 6.649 12,273 -18,410 0.00% 81,598
2022-03-21 2022-03-17 6.518 30,683 +18,410 0.00% 199,997
2022-03-18 2022-03-16 6.665 12,273 -12,274 0.00% 81,798
2022-03-17 2022-03-15 6.127 24,547 +12,274 0.00% 150,402
2022-03-04 2022-03-02 7.023 12,273 -12,274 0.00% 86,197
2022-03-03 2022-03-01 6.974 24,547 +12,274 0.00% 171,202
2022-01-17 2022-01-13 5.263 12,273 -12,274 0.00% 64,598
2022-01-12 2022-01-10 4.758 24,547 +6,137 0.00% 116,801
2022-01-05 2022-01-03 4.889 18,410 +6,137 0.00% 90,000
2021-12-21 2021-12-17 5.052 12,273 +6,136 0.00% 61,998
2021-12-17 2021-12-15 4.905 6,137 -6,136 0.00% 30,102
2021-12-16 2021-12-14 4.905 12,273 +6,136 0.00% 60,198
2021-12-15 2021-12-13 5.247 6,137 -6,136 0.00% 32,202
2021-12-14 2021-12-10 5.182 12,273 +6,136 0.00% 63,598
2021-12-09 2021-12-07 5.198 6,137 -12,273 0.00% 31,902
2021-12-08 2021-12-06 4.921 18,410 +6,137 0.00% 90,600
2021-12-07 2021-12-03 5.035 12,273 -6,137 0.00% 61,798
2021-12-06 2021-12-02 4.775 18,410 -12,273 0.00% 87,900
2021-12-03 2021-12-01 4.709 30,683 +18,410 0.00% 144,498
2021-12-01 2021-11-29 4.758 12,273 -12,887 0.00% 58,398
2021-11-25 2021-11-23 4.579 25,160 -1,228 0.00% 115,208
2021-11-24 2021-11-22 4.416 26,388 +1,228 0.00% 116,531
2021-11-17 2021-11-15 4.726 25,160 +15,955 0.00% 118,898
2021-11-15 2021-11-11 4.889 9,205 +3,068 0.00% 45,000
2021-11-10 2021-11-08 4.856 6,137 -6,136 0.00% 29,802
2021-10-29 2021-10-27 5.752 12,273 -7,364 0.00% 70,598
2021-10-27 2021-10-25 5.980 19,637 +13,500 0.00% 117,438
2021-10-15 2021-10-11 5.589 6,137 -12,273 0.00% 34,302
2021-10-11 2021-10-07 5.915 18,410 +12,273 0.00% 108,900
2021-10-07 2021-10-05 5.459 6,137 -12,273 0.00% 33,502
2021-10-05 2021-09-30 5.899 18,410 +12,273 0.00% 108,600
2021-09-30 2021-09-28 6.046 6,137 -6,136 0.00% 37,102
2021-09-29 2021-09-27 5.899 12,273 -30,684 0.00% 72,398
2021-09-23 2021-09-20 6.649 42,957 +6,137 0.00% 285,601
2021-09-15 2021-09-13 6.877 36,820 +6,137 0.00% 253,199
2021-09-14 2021-09-10 7.007 30,683 +6,136 0.00% 214,997
2021-09-13 2021-09-09 6.893 24,547 +12,274 0.00% 169,202
2021-09-10 2021-09-08 6.795 12,273 -6,137 0.00% 83,398
2021-09-08 2021-09-06 6.502 18,410 +6,137 0.00% 119,700
2021-09-06 2021-09-02 6.420 12,273 -9,205 0.00% 78,798
2021-09-03 2021-09-01 6.697 21,478 +9,205 0.00% 143,847
2021-08-11 2021-08-09 6.234 12,273 +467 0.00% 76,508
2021-07-28 2021-07-26 5.099 11,806 +11,806 0.00% 60,198
2021-05-31 2021-05-27 4.760 0 -11,806
2021-05-28 2021-05-26 4.658 11,806 +11,806 0.00% 54,998
2021-05-25 2021-05-21 4.777 0 -11,806
2021-05-14 2021-05-12 4.726 11,806 +11,806 0.00% 55,798
2021-05-10 2021-05-06 4.963 0 -5,903
2021-05-03 2021-04-29 4.540 5,903 +5,903 0.00% 26,799
2020-12-22 2020-12-18 2.473 0 -11,806
2020-12-09 2020-12-07 2.321 11,806 +11,806 0.00% 27,399
2020-11-19 2020-11-17 2.168 0 -14,168
2020-11-18 2020-11-16 2.101 14,168 +14,168 0.00% 29,761
2020-09-17 2020-09-15 1.897 0 -1
2020-09-15 2020-09-11 1.931 1 +1 0.00% 2
2020-05-26 2020-05-22 1.508 0 -11,806
2020-05-13 2020-05-11 1.592 11,806 +11,806 0.00% 18,799
2020-03-10 2020-03-06 2.109 0 -11,568
2020-02-12 2020-02-10 2.282 11,568 +11,568 0.00% 26,400
2020-01-30 2020-01-24 2.593 0 -5,784
2020-01-09 2020-01-07 2.818 5,784 +5,784 0.00% 16,300
2019-12-19 2019-12-17 2.939 0 -5,784
2019-12-09 2019-12-05 2.732 5,784 +5,784 0.00% 15,800
2019-12-03 2019-11-29 2.818 0 -5,784
2019-11-21 2019-11-19 2.784 5,784 +5,784 0.00% 16,100
2019-11-11 2019-11-07 2.939 0 -306,553
2019-11-08 2019-11-06 2.939 306,553 +248,713 0.01% 900,999
2019-11-07 2019-11-05 3.008 57,840 +57,840 0.00% 173,999
2019-10-14 2019-10-10 2.766 0 -5,784
2019-10-03 2019-09-30 2.766 5,784 +5,784 0.00% 16,000
2019-06-20 2019-06-18 2.351 0 -40,488
2019-04-23 2019-04-17 2.935 40,488 +902 0.00% 118,849
2019-04-15 2019-04-11 2.882 39,586 -848,265 0.00% 114,101
2019-04-12 2019-04-10 2.971 887,851 +848,265 0.03% 2,637,600
2019-03-29 2019-03-27 3.006 39,586 -5,655 0.00% 119,001
2019-03-25 2019-03-21 2.882 45,241 -5,089 0.00% 130,401
2019-03-11 2019-03-07 2.935 50,330 +5,089 0.00% 147,739
2019-03-06 2019-03-04 2.971 45,241 +5,655 0.00% 134,401
2019-01-14 2019-01-10 2.723 39,586 -1,131 0.00% 107,801
2019-01-11 2019-01-09 2.723 40,717 +1,131 0.00% 110,881
2018-08-09 2018-08-07 3.634 39,586 +481 0.00% 143,847
2018-02-22 2018-02-20 3.705 39,105 -11,173 0.00% 144,899
2018-01-30 2018-01-26 3.347 50,278 -11,173 0.00% 168,299
2018-01-25 2018-01-23 3.079 61,451 +11,173 0.00% 189,199
2017-09-28 2017-09-26 3.204 50,278 +5,586 0.00% 161,099
2017-09-27 2017-09-25 3.473 44,692 -16,759 0.00% 155,201
2017-09-26 2017-09-22 3.580 61,451 +5,586 0.00% 219,999
2017-09-25 2017-09-21 3.562 55,865 -5,586 0.00% 199,001
2017-08-22 2017-08-18 3.312 61,451 -55,865 0.00% 203,499
2017-08-21 2017-08-17 3.347 117,316 +67,038 0.00% 392,700
2017-08-15 2017-08-11 2.918 50,278 -111,730 0.00% 146,699
2017-08-10 2017-08-08 3.168 162,008 +44,692 0.01% 513,301
2017-08-09 2017-08-07 3.186 117,316 +11,173 0.01% 373,800
2017-08-08 2017-08-04 3.061 106,143 +55,865 0.00% 324,900
2017-04-26 2017-04-24 2.667 50,278 -10,056 0.00% 134,099
2017-04-25 2017-04-21 2.739 60,334 -1,117 0.00% 165,240
2017-04-20 2017-04-18 2.882 61,451 -8,380 0.00% 177,099
2017-03-17 2017-03-15 3.276 69,831 -5,586 0.00% 228,750
2017-03-16 2017-03-14 3.312 75,417 +2,234 0.00% 249,749
2017-03-15 2017-03-13 3.347 73,183 -5,586 0.00% 244,971
2017-03-14 2017-03-10 3.168 78,769 +8,379 0.00% 249,569
2017-03-13 2017-03-09 3.222 70,390 -8,379 0.00% 226,801
2017-03-10 2017-03-08 3.419 78,769 +11,731 0.00% 269,309
2017-03-09 2017-03-07 3.312 67,038 -5,586 0.00% 222,001
2017-03-03 2017-03-01 3.276 72,624 +2,793 0.00% 237,900
2017-02-23 2017-02-21 2.846 69,831 -33,519 0.00% 198,750
2017-02-22 2017-02-20 2.864 103,350 +33,519 0.00% 296,001
2017-02-16 2017-02-14 2.578 69,831 -139,662 0.00% 180,000
2017-02-15 2017-02-13 2.578 209,493 +139,662 0.01% 540,001
2016-12-16 2016-12-14 2.255 69,831 -111,729 0.00% 157,500
2016-12-15 2016-12-13 2.220 181,560 +111,729 0.01% 402,999
2016-11-25 2016-11-23 2.542 69,831 -16,759 0.00% 177,500
2016-11-24 2016-11-22 2.381 86,590 +16,759 0.00% 206,149
2016-10-11 2016-10-06 2.076 69,831 -8,380 0.00% 145,000
2016-07-29 2016-07-27 1.593 78,211 -167,594 0.00% 124,601
2016-07-28 2016-07-26 1.647 245,805 +55,865 0.01% 404,800
2016-07-25 2016-07-21 1.611 189,940 +27,932 0.01% 306,000
2016-07-22 2016-07-20 1.701 162,008 +27,933 0.01% 275,501
2016-07-21 2016-07-19 1.701 134,075 +55,864 0.01% 227,999
2016-07-14 2016-07-12 1.504 78,211 -167,594 0.00% 117,601
2016-07-13 2016-07-11 1.486 245,805 -33,519 0.01% 365,200
2016-07-12 2016-07-08 1.468 279,324 +22,346 0.01% 410,001
2016-07-07 2016-07-05 1.486 256,978 -11,173 0.01% 381,800
2016-07-06 2016-07-04 1.432 268,151 +11,173 0.01% 384,000
2016-07-05 2016-06-30 1.307 256,978 -167,594 0.01% 335,800
2016-07-04 2016-06-29 1.289 424,572 +195,527 0.02% 547,200
2016-06-30 2016-06-28 1.307 229,045 +27,932 0.01% 299,300
2016-06-24 2016-06-22 1.396 201,113 +25,139 0.01% 280,800
2016-06-20 2016-06-16 1.378 175,974 +27,932 0.02% 242,550
2016-06-17 2016-06-15 1.432 148,042 +83,798 0.01% 212,001
2016-06-03 2016-06-01 1.718 64,244 -11,173 0.01% 110,399
2016-06-01 2016-05-30 1.647 75,417 +11,173 0.01% 124,199
2016-05-30 2016-05-26 3.298 64,244 +17,521 0.01% 211,886
2016-05-17 2016-05-13 3.101 46,723 +4,063 0.01% 144,899
2016-04-21 2016-04-19 2.806 42,660 -6,095 0.01% 119,699
2016-04-20 2016-04-18 2.855 48,755 -4,063 0.01% 139,201
2016-04-19 2016-04-15 3.544 52,818 -4,062 0.01% 187,202
2016-04-18 2016-04-14 3.470 56,880 +12,188 0.01% 197,398
2016-03-15 2016-03-11 2.880 44,692 -12,188 0.01% 128,701
2016-03-14 2016-03-10 2.855 56,880 -8,126 0.01% 162,399
2016-03-11 2016-03-09 3.003 65,006 +20,314 0.01% 195,199
2016-03-09 2016-03-07 2.954 44,692 -7,313 0.01% 132,001
2016-03-07 2016-03-03 2.830 52,005 +8,126 0.01% 147,200
2016-03-04 2016-03-02 2.954 43,879 -22,346 0.01% 129,599
2016-03-03 2016-03-01 2.978 66,225 +38,597 0.01% 197,230
2015-11-02 2015-10-29 5.686 27,628 +8,126 0.00% 157,082
2015-07-15 2015-07-13 5.981 19,502 +4,063 0.00% 116,641
2015-05-13 2015-05-11 6.842 15,439 -3,250 0.00% 105,640
2015-04-27 2015-04-23 7.435 18,689 +6,706 0.00% 138,957
2015-04-24 2015-04-22 7.360 11,983 -31,557 0.00% 88,197
2015-04-23 2015-04-21 7.435 43,540 +31,557 0.01% 323,730
2015-04-22 2015-04-20 7.460 11,983 -29,959 0.00% 89,396
2015-04-21 2015-04-17 7.836 41,942 -9,986 0.01% 328,649
2015-04-20 2015-04-16 7.711 51,928 +39,945 0.01% 400,397
2015-04-16 2015-04-14 7.861 11,983 -39,945 0.00% 94,196
2015-04-15 2015-04-13 7.986 51,928 +3,994 0.01% 414,697
2015-04-14 2015-04-10 7.761 47,934 +39,945 0.01% 372,001
2015-04-10 2015-04-08 7.435 7,989 -11,983 0.00% 59,400
2015-02-05 2015-02-03 7.060 19,972 -3,196 0.00% 140,997
2015-01-21 2015-01-19 6.759 23,168 -3,196 0.00% 156,600
2015-01-19 2015-01-15 7.786 26,364 -3,994 0.00% 205,263
2015-01-16 2015-01-14 8.086 30,358 -7,989 0.00% 245,479
2015-01-09 2015-01-07 8.036 38,347 +6,391 0.00% 308,159
2015-01-05 2014-12-31 7.836 31,956 -3,994 0.00% 250,401
2014-12-19 2014-12-17 7.711 35,950 -19,973 0.00% 277,197
2014-12-18 2014-12-16 7.661 55,923 -13,981 0.01% 428,401
2014-12-17 2014-12-15 7.811 69,904 -19,972 0.01% 546,003
2014-12-16 2014-12-12 8.061 89,876 +19,972 0.01% 724,500
2014-12-11 2014-12-09 8.061 69,904 +3,995 0.01% 563,503
2014-12-10 2014-12-08 8.336 65,909 +33,953 0.01% 549,449
2014-12-09 2014-12-05 8.537 31,956 +7,989 0.00% 272,801
2014-12-08 2014-12-04 8.687 23,967 +3,995 0.00% 208,201
2014-12-02 2014-11-28 9.113 19,972 -3,995 0.00% 181,996
2014-11-03 2014-10-30 9.663 23,967 +23,967 0.00% 231,601
2014-08-07 2014-08-05 11.015 0 -7,989
2014-08-06 2014-08-04 11.140 7,989 +7,989 0.00% 89,000
2014-08-04 2014-07-31 11.791 0 -11,983
2014-07-31 2014-07-29 11.541 11,983 +11,983 0.00% 138,295
2014-04-24 2014-04-22 11.667 0 -30,358
2014-04-23 2014-04-17 11.718 30,358 +329 0.00% 355,737
2014-04-22 2014-04-16 11.642 30,029 +9,088 0.00% 349,602
2014-02-05 2014-01-30 12.148 20,941 +3,951 0.00% 254,398
2014-02-04 2014-01-28 12.300 16,990 +3,951 0.00% 208,980
2014-01-17 2014-01-15 12.730 13,039 +2,766 0.00% 165,992
2014-01-16 2014-01-14 12.882 10,273 +3,161 0.00% 132,340
2014-01-15 2014-01-13 13.135 7,112 -3,951 0.00% 93,419
2013-11-28 2013-11-26 13.616 11,063 +2,370 0.00% 150,636
2013-11-11 2013-11-07 13.869 8,693 +4,742 0.00% 120,566
2013-08-29 2013-08-27 12.022 3,951 +3,951 0.00% 47,498
2013-01-16 2013-01-14 12.107 0 -3,907
2013-01-15 2013-01-11 12.004 3,907 +3,907 0.00% 46,902
2012-05-16 2012-05-14 9.624 0 -781
2012-04-24 2012-04-20 10.959 781 +9 0.00% 8,559
2012-02-28 2012-02-24 10.648 772 -7,720 0.00% 8,220
2012-02-27 2012-02-23 10.337 8,492 +7,720 0.00% 87,785
2012-02-13 2012-02-09 11.218 772 -42,458 0.00% 8,660
2011-10-28 2011-10-26 9.146 43,230 -1,930 0.01% 395,362
2011-10-26 2011-10-24 9.197 45,160 +1,930 0.01% 415,353
2011-08-16 2011-08-12 8.653 43,230 +644 0.01% 374,048
2011-07-04 2011-06-29 11.440 42,586 -1,902 0.01% 487,195
2011-06-30 2011-06-28 11.072 44,488 +1,902 0.01% 492,574
2011-04-15 2011-04-13 12.808 42,586 -38,024 0.01% 545,434
2011-04-13 2011-04-11 14.025 80,610 +2,613 0.01% 1,130,568
2011-03-08 2011-03-04 12.612 77,997 -5,151 0.01% 983,680
2011-02-17 2011-02-15 13.971 83,148 -2,943 0.01% 1,161,644
2011-02-16 2011-02-14 14.025 86,091 -2,575 0.01% 1,207,440
2011-02-08 2011-02-02 14.025 88,666 +5,518 0.01% 1,243,555
2011-01-26 2011-01-24 13.916 83,148 -4,415 0.01% 1,157,124
2011-01-25 2011-01-21 13.862 87,563 +4,415 0.01% 1,213,805
2011-01-21 2011-01-19 14.243 83,148 -3,679 0.01% 1,184,244
2011-01-19 2011-01-17 13.998 86,827 +3,679 0.01% 1,215,402
2011-01-18 2011-01-14 14.134 83,148 +3,679 0.01% 1,175,204
2011-01-17 2011-01-13 14.324 79,469 +18,396 0.01% 1,138,325
2011-01-13 2011-01-11 13.699 61,073 +3,679 0.01% 836,639
2011-01-10 2011-01-06 14.188 57,394 +55,187 0.01% 814,320
2010-12-30 2010-12-28 13.672 2,207 -5,519 0.00% 30,174
2010-12-29 2010-12-24 13.862 7,726 -5,519 0.00% 107,098
2010-12-28 2010-12-22 13.672 13,245 -5,151 0.00% 181,083
2010-12-23 2010-12-21 13.509 18,396 +16,189 0.00% 248,507
2010-11-23 2010-11-19 14.922 2,207 -7,359 0.00% 32,933
2010-11-19 2010-11-17 14.324 9,566 +7,359 0.00% 137,025
2010-11-12 2010-11-10 16.200 2,207 -74,686 0.00% 35,753
2010-11-10 2010-11-08 15.928 76,893 +19,499 0.01% 1,224,736
2010-11-09 2010-11-05 15.982 57,394 +41,942 0.01% 917,280
2010-11-08 2010-11-04 16.172 15,452 +7,358 0.00% 249,896
2010-11-05 2010-11-03 16.444 8,094 -5,151 0.00% 133,100
2010-11-04 2010-11-02 16.417 13,245 +7,358 0.00% 217,444
2010-11-01 2010-10-28 15.085 5,887 -3,679 0.00% 88,807
2010-10-29 2010-10-27 15.058 9,566 +3,679 0.00% 144,045
2010-10-27 2010-10-25 15.629 5,887 +3,680 0.00% 92,007
2010-10-22 2010-10-20 15.439 2,207 -3,680 0.00% 34,073
2010-10-20 2010-10-18 15.710 5,887 +736 0.00% 92,487
2010-10-18 2010-10-14 16.607 5,151 +3,679 0.00% 85,544
2010-10-11 2010-10-07 15.846 1,472 -3,679 0.00% 23,326
2010-09-30 2010-09-28 15.221 5,151 -3,679 0.00% 78,404
2010-09-29 2010-09-27 15.411 8,830 +3,679 0.00% 136,082
2010-09-24 2010-09-21 15.275 5,151 -3,679 0.00% 78,684
2010-09-22 2010-09-20 15.085 8,830 +3,679 0.00% 133,202
2010-09-21 2010-09-17 15.330 5,151 +3,679 0.00% 78,964
2010-09-20 2010-09-16 15.058 1,472 +1,472 0.00% 22,165
2010-09-08 2010-09-06 15.819 0 -7,358
2010-09-07 2010-09-03 15.384 7,358 -1,472 0.00% 113,197
2010-08-20 2010-08-18 15.140 8,830 -3,679 0.00% 133,682
2010-08-17 2010-08-13 15.086 12,509 +3,679 0.00% 188,716
2010-08-16 2010-08-12 14.675 8,830 +80 0.00% 129,580
2010-08-12 2010-08-10 15.416 8,750 +7,292 0.00% 134,887
2010-07-29 2010-07-27 15.416 1,458 -4,375 0.00% 22,476
2010-07-21 2010-07-19 13.797 5,833 -7,291 0.00% 80,479
2010-07-20 2010-07-16 13.962 13,124 +3,645 0.00% 183,235
2010-07-19 2010-07-15 13.797 9,479 -4,374 0.00% 130,784
2010-07-16 2010-07-14 14.099 13,853 -3,646 0.00% 195,313
2010-07-15 2010-07-13 14.017 17,499 +8,020 0.00% 245,278
2010-07-14 2010-07-12 14.072 9,479 -3,645 0.00% 133,384
2010-07-13 2010-07-09 14.126 13,124 +3,645 0.00% 185,395
2010-07-12 2010-07-08 13.989 9,479 -3,645 0.00% 132,604
2010-06-29 2010-06-25 13.907 13,124 +3,645 0.00% 182,515
2010-06-28 2010-06-24 14.126 9,479 -7,291 0.00% 133,904
2010-06-25 2010-06-23 14.072 16,770 +3,646 0.00% 235,980
2010-06-15 2010-06-11 13.578 13,124 +3,645 0.00% 178,195
2010-06-04 2010-06-02 14.126 9,479 +8,021 0.00% 133,904
2010-06-03 2010-06-01 14.209 1,458 -10,208 0.00% 20,716
2010-05-26 2010-05-24 14.757 11,666 +2,916 0.00% 172,159
2010-05-25 2010-05-20 13.989 8,750 -2,916 0.00% 122,406
2010-05-24 2010-05-19 14.565 11,666 -1,823 0.00% 169,919
2010-05-19 2010-05-17 15.086 13,489 +3,646 0.00% 203,501
2010-05-17 2010-05-13 15.854 9,843 -3,646 0.00% 156,056
2010-04-29 2010-04-27 16.184 13,489 -5,104 0.00% 218,301
2010-04-28 2010-04-26 16.540 18,593 +3,646 0.00% 307,533
2010-04-22 2010-04-20 16.403 14,947 -1,094 0.00% 245,177
2010-04-20 2010-04-16 16.513 16,041 -7,291 0.00% 264,882
2010-04-19 2010-04-15 17.702 23,332 +7,291 0.00% 413,031
2010-04-16 2010-04-14 17.393 16,041 +7,500 0.00% 279,005
2010-04-15 2010-04-13 17.478 8,541 +3,559 0.00% 149,276
2010-04-01 2010-03-30 17.674 4,982 -3,559 0.00% 88,053
2010-03-25 2010-03-23 17.140 8,541 +3,559 0.00% 146,396
2010-03-22 2010-03-18 18.011 4,982 -712 0.00% 89,733
2010-03-19 2010-03-17 18.349 5,694 +1,779 0.00% 104,477
2010-03-16 2010-03-12 18.264 3,915 -1,423 0.00% 71,505
2010-03-15 2010-03-11 18.236 5,338 -3,559 0.00% 97,345
2010-03-12 2010-03-10 18.236 8,897 +4,982 0.00% 162,247
2010-03-11 2010-03-09 18.601 3,915 -10,676 0.00% 72,825
2010-03-10 2010-03-08 18.461 14,591 -4,627 0.00% 269,364
2010-03-09 2010-03-05 18.489 19,218 +18,150 0.00% 355,323
2010-03-08 2010-03-04 17.646 1,068 -2,847 0.00% 18,846
2010-03-04 2010-03-02 17.534 3,915 +2,136 0.00% 68,645
2010-03-01 2010-02-25 17.365 1,779 -13,880 0.00% 30,893
2010-02-26 2010-02-24 16.972 15,659 +9,609 0.00% 265,761
2010-02-25 2010-02-23 16.916 6,050 -1,068 0.00% 102,339
2010-02-11 2010-02-09 15.426 7,118 +2,847 0.00% 109,804
2010-02-09 2010-02-05 16.185 4,271 -1,423 0.00% 69,126
2010-02-04 2010-02-02 17.028 5,694 -1,780 0.00% 96,957
2010-02-02 2010-01-29 16.269 7,474 +2,136 0.00% 121,597
2010-01-28 2010-01-26 16.803 5,338 +1,067 0.00% 89,695
2010-01-26 2010-01-22 17.843 4,271 +1,424 0.00% 76,207
2010-01-25 2010-01-21 18.096 2,847 -26,336 0.00% 51,518
2010-01-22 2010-01-20 19.051 29,183 -27,047 0.00% 555,967
2010-01-21 2010-01-19 19.220 56,230 +46,265 0.01% 1,080,722
2010-01-20 2010-01-18 18.882 9,965 +7,118 0.00% 188,164
2010-01-19 2010-01-15 18.967 2,847 -63,348 0.00% 53,998
2010-01-18 2010-01-14 19.220 66,195 +64,060 0.01% 1,272,246
2010-01-15 2010-01-13 18.264 2,135 -10,677 0.00% 38,994
2010-01-14 2010-01-12 18.686 12,812 -63,347 0.00% 239,402
2010-01-13 2010-01-11 18.517 76,159 +72,956 0.01% 1,410,251
2010-01-12 2010-01-08 17.393 3,203 +2,135 0.00% 55,711
2010-01-07 2010-01-05 17.253 1,068 -2,135 0.00% 18,426
2009-12-30 2009-12-28 15.735 3,203 -1,779 0.00% 50,400
2009-12-23 2009-12-21 14.864 4,982 -64,416 0.00% 74,054
2009-12-22 2009-12-18 15.145 69,398 +66,195 0.01% 1,051,055
2009-12-15 2009-12-11 16.522 3,203 +1,068 0.00% 52,921
2009-12-14 2009-12-10 16.916 2,135 -4,271 0.00% 36,115
2009-12-11 2009-12-09 16.663 6,406 +4,271 0.00% 106,741
2009-12-09 2009-12-07 17.253 2,135 -4,271 0.00% 36,835
2009-12-08 2009-12-04 17.365 6,406 +2,135 0.00% 111,241
2009-12-04 2009-12-02 17.253 4,271 -3,558 0.00% 73,686
2009-12-02 2009-11-30 16.494 7,829 +2,491 0.00% 129,132
2009-12-01 2009-11-27 15.848 5,338 +1,067 0.00% 84,596
2009-11-27 2009-11-25 17.449 4,271 +4,271 0.00% 74,527
2009-11-24 2009-11-20 18.264 0 -56,942
2009-11-23 2009-11-19 19.220 56,942 -14,235 0.01% 1,094,406
2009-11-20 2009-11-18 18.573 71,177 +71,177 0.01% 1,321,998
2009-11-09 2009-11-05 16.269 0 -5,694
2009-10-30 2009-10-28 16.438 5,694 +3,559 0.00% 93,597
2009-10-22 2009-10-20 16.466 2,135 -4,983 0.00% 35,155
2009-10-21 2009-10-19 16.129 7,118 +3,559 0.00% 114,805
2009-10-14 2009-10-12 15.314 3,559 +1,424 0.00% 54,502
2009-10-08 2009-10-06 15.258 2,135 -3,203 0.00% 32,575
2009-10-06 2009-10-02 14.106 5,338 -1,424 0.00% 75,296
2009-10-05 2009-09-30 14.359 6,762 +1,424 0.00% 97,093
2009-09-30 2009-09-28 14.078 5,338 +3,203 0.00% 75,146
2009-09-28 2009-09-24 14.921 2,135 -1,780 0.00% 31,855
2009-09-25 2009-09-23 15.230 3,915 -3,559 0.00% 59,624
2009-09-24 2009-09-22 15.202 7,474 +5,339 0.00% 113,616
2009-09-18 2009-09-16 15.539 2,135 -3,203 0.00% 33,175
2009-09-16 2009-09-14 15.286 5,338 +3,203 0.00% 81,596
2009-09-10 2009-09-08 16.269 2,135 +2,135 0.00% 34,735
2009-09-04 2009-09-02 14.583 0 -4,627
2009-09-03 2009-09-01 14.808 4,627 +4,627 0.00% 68,517
2009-09-02 2009-08-31 14.527 0 -1,779
2009-09-01 2009-08-28 15.398 1,779 -1,780 0.00% 27,393
2009-08-31 2009-08-27 15.539 3,559 -1,068 0.00% 55,302
2009-08-27 2009-08-25 15.567 4,627 +1,068 0.00% 72,028
2009-08-25 2009-08-21 15.823 3,559 -36,656 0.00% 56,314
2009-08-24 2009-08-20 15.937 40,215 +35,655 0.01% 640,907
2009-08-20 2009-08-18 15.082 4,560 +3,508 0.00% 68,773
2009-08-18 2009-08-14 16.536 1,052 -2,456 0.00% 17,396
2009-08-17 2009-08-13 16.678 3,508 +3,508 0.00% 58,507
2009-08-14 2009-08-12 16.336 0 -3,508
2009-08-13 2009-08-11 16.849 3,508 -3,156 0.00% 59,107
2009-08-12 2009-08-10 16.821 6,664 +3,507 0.00% 112,094
2009-08-11 2009-08-07 16.536 3,157 -3,157 0.00% 52,203
2009-08-10 2009-08-06 17.790 6,314 +6,314 0.00% 112,327
2009-08-07 2009-08-05 17.648 0 -2,806
2009-08-06 2009-08-04 18.246 2,806 -23,851 0.00% 51,199
2009-08-05 2009-08-03 17.819 26,657 +23,149 0.00% 474,992
2009-08-04 2009-07-31 16.650 3,508 +1,403 0.00% 58,407
2009-07-23 2009-07-21 15.680 2,105 -3,507 0.00% 33,007
2009-07-22 2009-07-20 15.966 5,612 +3,507 0.00% 89,599
2009-07-17 2009-07-15 15.196 2,105 -10,171 0.00% 31,987
2009-07-07 2009-07-03 13.941 12,276 +7,015 0.00% 171,144
2009-06-26 2009-06-24 13.884 5,261 -1,754 0.00% 73,045
2009-06-25 2009-06-23 13.571 7,015 +1,754 0.00% 95,198
2009-06-22 2009-06-18 14.255 5,261 -1,754 0.00% 74,995
2009-06-19 2009-06-17 14.569 7,015 +1,754 0.00% 102,198
2009-06-18 2009-06-16 14.825 5,261 -2,105 0.00% 77,995
2009-06-17 2009-06-15 14.968 7,366 +5,963 0.00% 110,252
2009-06-16 2009-06-12 15.367 1,403 -12,627 0.00% 21,560
2009-06-15 2009-06-11 15.310 14,030 +14,030 0.00% 214,797
2009-06-10 2009-06-08 15.310 0 -3,157
2009-06-09 2009-06-05 15.709 3,157 +3,157 0.00% 49,593
2009-06-08 2009-06-04 16.479 0 -17,538
2009-06-05 2009-06-03 17.505 17,538 +17,538 0.00% 307,004
2009-06-03 2009-06-01 16.536 0 -17,538
2009-06-02 2009-05-29 15.595 17,538 +16,135 0.00% 273,503
2009-06-01 2009-05-27 13.713 1,403 +1,403 0.00% 19,240
2009-05-25 2009-05-21 13.029 0 -10,523
2009-05-22 2009-05-20 13.314 10,523 +10,523 0.00% 140,104
2009-05-21 2009-05-19 13.058 0 -42,091
2009-05-20 2009-05-18 12.658 42,091 +42,091 0.01% 532,804
2009-05-06 2009-05-04 12.231 0 -2,105
2009-05-05 2009-04-30 11.090 2,105 +351 0.00% 23,345
2009-05-04 2009-04-29 10.720 1,754 +1,754 0.00% 18,802
2009-04-20 2009-04-16 12.715 0 -7,015
2009-04-17 2009-04-15 13.257 7,015 +7,015 0.00% 92,999
2009-04-16 2009-04-14 12.430 0 -70,151
2009-04-15 2009-04-09 11.119 70,151 +66,643 0.01% 779,999
2009-04-08 2009-04-06 12.430 3,508 -105,226 0.00% 43,606
2009-04-07 2009-04-03 12.031 108,734 +108,734 0.02% 1,308,197
2009-04-06 2009-04-02 11.404 0 -3,508
2009-04-03 2009-04-01 10.463 3,508 +3,508 0.00% 36,705
2009-03-31 2009-03-27 11.404 0 -7,015
2009-03-30 2009-03-26 11.489 7,015 +7,015 0.00% 80,599
2009-03-24 2009-03-20 10.178 0 -7,015
2009-03-20 2009-03-18 10.520 7,015 +7,015 0.00% 73,799
2009-03-18 2009-03-16 11.119 0 -1,754
2009-03-17 2009-03-13 10.549 1,754 +1,754 0.00% 18,502
2009-02-23 2009-02-19 11.547 0 -40,337
2009-02-20 2009-02-18 11.404 40,337 +40,337 0.01% 460,001
2009-02-16 2009-02-12 11.775 0 -3,508
2009-02-13 2009-02-11 12.544 3,508 +3,508 0.00% 44,006
2009-01-14 2009-01-12 11.917 0 -7,015
2009-01-13 2009-01-09 12.687 7,015 +7,015 0.00% 88,999
2009-01-08 2009-01-06 12.259 0 -1,754
2009-01-07 2009-01-05 11.547 1,754 +1,754 0.00% 20,253
2008-12-18 2008-12-16 11.803 0 -3,508
2008-12-17 2008-12-15 11.860 3,508 +3,508 0.00% 41,605
2008-12-15 2008-12-11 12.972 0 -3,508
2008-12-12 2008-12-10 12.544 3,508 -1,403 0.00% 44,006
2008-12-11 2008-12-09 10.834 4,911 +3,508 0.00% 53,205
2008-12-01 2008-11-27 8.753 1,403 -1,754 0.00% 12,280
2008-11-25 2008-11-21 8.753 3,157 +1,754 0.00% 27,632
2008-11-20 2008-11-18 10.092 1,403 -5,261 0.00% 14,160
2008-11-18 2008-11-14 10.748 6,664 +5,261 0.00% 71,626
2008-11-06 2008-11-04 11.832 1,403 -7,015 0.00% 16,600
2008-11-05 2008-11-03 11.547 8,418 +7,015 0.00% 97,198
2008-10-16 2008-10-14 14.512 1,403 -3,508 0.00% 20,360
2008-10-15 2008-10-13 13.058 4,911 +2,456 0.00% 64,126
2008-10-14 2008-10-10 12.687 2,455 +1,052 0.00% 31,146
2008-10-09 2008-10-06 15.196 1,403 -1,052 0.00% 21,320
2008-10-06 2008-10-02 16.963 2,455 +1,052 0.00% 41,645
2008-10-02 2008-09-29 17.790 1,403 -1,052 0.00% 24,960
2008-09-30 2008-09-26 17.676 2,455 +1,052 0.00% 43,395
2008-08-29 2008-08-27 30.277 1,403 -1,052 0.00% 42,479
2008-08-27 2008-08-25 28.396 2,455 -1,053 0.00% 69,712
2008-08-18 2008-08-14 33.954 3,508 +239 0.00% 119,111
2008-08-13 2008-08-11 30.559 3,269 -1,308 0.00% 99,896
2008-08-12 2008-08-08 29.672 4,577 +1,635 0.00% 135,807
2008-08-08 2008-08-05 32.425 2,942 -16,346 0.00% 95,393
2008-07-24 2008-07-22 34.933 19,288 +1,635 0.00% 673,787
2008-07-23 2008-07-21 35.606 17,653 -4,904 0.00% 628,552
2008-07-22 2008-07-18 34.566 22,557 +21,249 0.00% 779,703
2008-05-22 2008-05-20 43.009 1,308 -4,576 0.00% 56,255
2008-05-21 2008-05-19 44.660 5,884 +5,884 0.00% 262,782
2008-05-19 2008-05-15 43.314 0 -981
2008-05-15 2008-05-13 40.561 981 +981 0.00% 39,791
2008-05-14 2008-05-09 41.418 0 -981
2008-04-14 2008-04-10 36.279 981 +981 0.00% 35,590
2008-04-01 2008-03-28 41.006 0 -30,776
2008-03-31 2008-03-27 38.667 30,776 +30,776 0.01% 1,190,012
2008-03-27 2008-03-25 35.548 0 -308
2008-03-26 2008-03-20 32.493 308 +308 0.00% 10,008
2008-03-25 2008-03-19 33.858 0 -308
2008-03-19 2008-03-17 32.331 308 +308 0.00% 9,958
2008-03-03 2008-02-28 42.111 0 -1,539
2008-02-29 2008-02-27 41.656 1,539 +1,539 0.00% 64,109
2008-02-18 2008-02-14 41.201 0 -23,082
2008-02-15 2008-02-13 39.057 23,082 +22,466 0.00% 901,509
2008-02-13 2008-02-11 36.197 616 -615 0.00% 22,298
2008-02-11 2008-02-04 41.266 1,231 +1,231 0.00% 50,799
2008-01-30 2008-01-28 29.894 0 -1,539
2008-01-29 2008-01-25 31.973 1,539 +1,539 0.00% 49,207
2007-11-23 2007-11-21 49.000 0 -3,078
2007-11-22 2007-11-20 51.404 3,078 +1,539 0.00% 158,222
2007-11-21 2007-11-19 53.614 1,539 +1,539 0.00% 82,512
2007-11-19 2007-11-15 54.069 0 -3,078
2007-11-16 2007-11-14 54.069 3,078 +1,231 0.00% 166,423
2007-11-15 2007-11-13 50.754 1,847 +1,847 0.00% 93,743
2007-11-01 2007-10-30 58.293 0 -1,539
2007-10-31 2007-10-29 59.787 1,539 +1,539 0.00% 92,013
2007-10-29 2007-10-25 54.849 0 -6,155
2007-10-26 2007-10-24 56.018 6,155 +6,155 0.00% 344,792
2007-09-19 2007-09-17 42.761 0 -6,155
2007-09-18 2007-09-14 44.061 6,155 +6,155 0.00% 271,194
2007-08-14 2007-08-10 42.873 0 -2,939
2007-08-13 2007-08-09 44.166 2,939 +2,939 0.00% 129,803
2007-08-08 2007-08-06 37.973 0 -5,878
2007-08-07 2007-08-03 40.627 5,878 +5,878 0.00% 238,805
2007-07-30 2007-07-26 40.355 0 -29,389
2007-07-27 2007-07-25 42.532 29,389 +29,389 0.01% 1,249,984
2007-07-13 2007-07-11 34.230 0 -1,176
2007-07-12 2007-07-10 34.570 1,176 +1,176 0.00% 40,655
2007-06-27 2007-06-25 30.283 0 -4,115
2007-06-26 2007-06-22 30.385 4,115 0.00% 125,035

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