History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: ROSA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.135 0 +0
2025-10-13 2025-10-09 0.143 0 +0
2025-10-10 2025-10-08 0.148 0 +0
2025-10-09 2025-10-06 0.143 0 +0
2025-10-08 2025-10-03 0.138 0 +0
2025-10-06 2025-10-02 0.153 0 +0
2025-10-03 2025-09-30 0.160 0 +0
2025-10-02 2025-09-29 0.154 0 +0
2025-09-30 2025-09-26 0.159 0 +0
2025-09-29 2025-09-25 0.153 0 +0
2025-09-26 2025-09-24 0.154 0 +0
2025-09-25 2025-09-23 0.148 0 +0
2025-09-24 2025-09-22 0.160 0 +0
2025-09-23 2025-09-19 0.165 0 +0
2025-09-22 2025-09-18 0.161 0 +0
2025-09-19 2025-09-17 0.174 0 +0
2025-09-18 2025-09-16 0.163 0 +0
2025-09-17 2025-09-15 0.174 0 +0
2025-09-16 2025-09-12 0.173 0 +0
2025-09-15 2025-09-11 0.153 0 +0
2025-09-12 2025-09-10 0.158 0 +0
2025-09-11 2025-09-09 0.136 0 +0
2025-09-10 2025-09-08 0.126 0 +0
2025-09-09 2025-09-05 0.119 0 +0
2025-09-08 2025-09-04 0.115 0 +0
2025-09-05 2025-09-03 0.116 0 +0
2025-09-04 2025-09-02 0.119 0 +0
2025-09-03 2025-09-01 0.116 0 +0
2025-09-02 2025-08-29 0.123 0 +0
2025-09-01 2025-08-28 0.127 0 +0
2025-08-29 2025-08-27 0.121 0 +0
2025-08-28 2025-08-26 0.128 0 +0
2025-08-27 2025-08-25 0.126 0 +0
2025-08-26 2025-08-22 0.118 0 +0
2025-08-25 2025-08-21 0.121 0 +0
2025-08-22 2025-08-20 0.113 0 +0
2025-08-21 2025-08-19 0.115 0 +0
2025-08-20 2025-08-18 0.117 0 +0
2025-08-19 2025-08-15 0.110 0 +0
2025-08-18 2025-08-14 0.107 0 +0
2025-08-15 2025-08-13 0.106 0 +0
2025-08-14 2025-08-12 0.108 0 +0
2025-08-13 2025-08-11 0.108 0 +0
2025-08-12 2025-08-08 0.108 0 +0
2025-08-11 2025-08-07 0.110 0 +0
2025-08-08 2025-08-06 0.109 0 +0
2025-08-07 2025-08-05 0.112 0 +0
2025-08-06 2025-08-04 0.114 0 +0
2025-08-05 2025-08-01 0.126 0 +0
2025-08-04 2025-07-31 0.123 0 +0
2025-08-01 2025-07-30 0.125 0 +0
2025-07-31 2025-07-29 0.135 0 +0
2025-07-30 2025-07-28 0.116 0 +0
2025-07-29 2025-07-25 0.110 0 +0
2025-07-28 2025-07-24 0.111 0 +0
2025-07-25 2025-07-23 0.108 0 +0
2025-07-24 2025-07-22 0.107 0 +0
2025-07-23 2025-07-21 0.111 0 +0
2025-07-22 2025-07-18 0.106 0 +0
2025-07-21 2025-07-17 0.103 0 +0
2025-07-18 2025-07-16 0.104 0 +0
2025-07-17 2025-07-15 0.108 0 +0
2025-07-16 2025-07-14 0.116 0 +0
2025-07-15 2025-07-11 0.115 0 +0
2025-07-14 2025-07-10 0.117 0 +0
2025-07-11 2025-07-09 0.092 0 +0
2025-07-10 2025-07-08 0.090 0 +0
2025-07-09 2025-07-07 0.087 0 +0
2025-07-08 2025-07-04 0.087 0 +0
2025-07-07 2025-07-03 0.087 0 +0
2025-07-04 2025-07-02 0.086 0 +0
2025-07-03 2025-06-30 0.088 0 +0
2025-07-02 2025-06-27 0.092 0 +0
2025-06-30 2025-06-26 0.092 0 +0
2025-06-27 2025-06-25 0.095 0 +0
2025-06-26 2025-06-24 0.091 0 +0
2025-06-25 2025-06-23 0.092 0 +0
2025-06-24 2025-06-20 0.096 0 +0
2025-06-23 2025-06-19 0.097 0 +0
2025-06-20 2025-06-18 0.098 0 +0
2025-06-19 2025-06-17 0.102 0 +0
2025-06-18 2025-06-16 0.110 0 +0
2025-06-17 2025-06-13 0.104 0 +0
2025-06-16 2025-06-12 0.110 0 +0
2025-06-13 2025-06-11 0.112 0 +0
2025-06-12 2025-06-10 0.100 0 +0
2025-06-11 2025-06-09 0.096 0 +0
2025-06-10 2025-06-06 0.099 0 +0
2025-06-09 2025-06-05 0.100 0 +0
2025-06-06 2025-06-04 0.103 0 +0
2025-06-05 2025-06-03 0.102 0 +0
2025-06-04 2025-06-02 0.103 0 +0
2025-06-03 2025-05-30 0.104 0 +0
2025-06-02 2025-05-29 0.108 0 +0
2025-05-30 2025-05-28 0.111 0 +0
2025-05-29 2025-05-27 0.116 0 +0
2025-05-28 2025-05-26 0.117 0 +0
2025-05-27 2025-05-23 0.116 0 +0
2025-05-26 2025-05-22 0.112 0 +0
2025-05-23 2025-05-21 0.115 0 +0
2025-05-22 2025-05-20 0.109 0 +0
2025-05-21 2025-05-19 0.110 0 +0
2025-05-20 2025-05-16 0.121 0 +0
2025-05-19 2025-05-15 0.129 0 +0
2025-05-16 2025-05-14 0.135 0 +0
2025-05-15 2025-05-13 0.138 0 +0
2025-05-14 2025-05-12 0.143 0 +0
2025-05-13 2025-05-09 0.139 0 +0
2025-05-12 2025-05-08 0.140 0 +0
2025-05-09 2025-05-07 0.147 0 +0
2025-05-08 2025-05-06 0.148 0 +0
2025-05-07 2025-05-02 0.161 0 +0
2025-05-06 2025-04-30 0.181 0 +0
2025-05-02 2025-04-29 0.178 0 +0
2025-04-30 2025-04-28 0.178 0 +0
2025-04-29 2025-04-25 0.182 0 +0
2025-04-28 2025-04-24 0.172 0 +0
2025-04-25 2025-04-23 0.171 0 +0
2025-04-24 2025-04-22 0.172 0 +0
2025-04-23 2025-04-17 0.171 0 +0
2025-04-22 2025-04-16 0.165 0 +0
2025-04-17 2025-04-15 0.168 0 +0
2025-04-16 2025-04-14 0.175 0 +0
2025-04-15 2025-04-11 0.179 0 +0
2025-04-14 2025-04-10 0.182 0 +0
2025-04-11 2025-04-09 0.183 0 +0
2025-04-10 2025-04-08 0.177 0 +0
2025-04-09 2025-04-07 0.175 0 +0
2025-04-08 2025-04-03 0.210 0 +0
2025-04-07 2025-04-02 0.211 0 +0
2025-04-03 2025-04-01 0.200 0 +0
2025-04-02 2025-03-31 0.214 0 +0
2025-04-01 2025-03-28 0.205 0 +0
2025-03-31 2025-03-27 0.212 0 +0
2025-03-28 2025-03-26 0.222 0 +0
2025-03-27 2025-03-25 0.218 0 +0
2025-03-26 2025-03-24 0.223 0 +0
2025-03-25 2025-03-21 0.226 0 +0
2025-03-24 2025-03-20 0.244 0 +0
2025-03-21 2025-03-19 0.247 0 +0
2025-03-20 2025-03-18 0.255 0 +0
2025-03-19 2025-03-17 0.248 0 +0
2025-03-18 2025-03-14 0.244 0 +0
2025-03-17 2025-03-13 0.243 0 +0
2025-03-14 2025-03-12 0.243 0 +0
2025-03-13 2025-03-11 0.243 0 +0
2025-03-12 2025-03-10 0.250 0 +0
2025-03-11 2025-03-07 0.255 0 +0
2025-03-10 2025-03-06 0.270 0 +0
2025-03-07 2025-03-05 0.260 0 +0
2025-03-06 2025-03-04 0.260 0 +0
2025-03-05 2025-03-03 0.265 0 +0
2025-03-04 2025-02-28 0.265 0 +0
2025-03-03 2025-02-27 0.275 0 +0
2025-02-28 2025-02-26 0.265 0 +0
2025-02-27 2025-02-25 0.248 0 +0
2025-02-26 2025-02-24 0.270 0 +0
2025-02-25 2025-02-21 0.265 0 +0
2025-02-24 2025-02-20 0.265 0 +0
2025-02-21 2025-02-19 0.270 0 +0
2025-02-20 2025-02-18 0.260 0 +0
2025-02-19 2025-02-17 0.255 0 +0
2025-02-18 2025-02-14 0.265 0 +0
2025-02-17 2025-02-13 0.255 0 +0
2025-02-14 2025-02-12 0.285 0 +0
2025-02-13 2025-02-11 0.247 0 +0
2025-02-12 2025-02-10 0.260 0 +0
2025-02-11 2025-02-07 0.250 0 +0
2025-02-10 2025-02-06 0.248 0 +0
2025-02-07 2025-02-05 0.244 0 +0
2025-02-06 2025-02-04 0.260 0 +0
2025-02-05 2025-02-03 0.220 0 +0
2025-02-04 2025-01-28 0.219 0 +0
2025-02-03 2025-01-24 0.227 0 +0
2025-01-27 2025-01-23 0.230 0 +0
2025-01-24 2025-01-22 0.232 0 +0
2025-01-23 2025-01-21 0.244 0 +0
2025-01-22 2025-01-20 0.250 0 +0
2025-01-21 2025-01-17 0.250 0 +0
2025-01-20 2025-01-16 0.245 0 +0
2025-01-17 2025-01-15 0.234 0 +0
2025-01-16 2025-01-14 0.236 0 +0
2025-01-15 2025-01-13 0.218 0 +0
2025-01-14 2025-01-10 0.211 0 +0
2025-01-13 2025-01-09 0.225 0 +0
2025-01-10 2025-01-08 0.227 0 +0
2025-01-09 2025-01-07 0.227 0 +0
2025-01-08 2025-01-06 0.223 0 +0
2025-01-07 2025-01-03 0.242 0 +0
2025-01-06 2025-01-02 0.241 0 +0
2025-01-03 2024-12-31 0.247 0 +0
2025-01-02 2024-12-27 0.250 0 +0
2024-12-30 2024-12-24 0.265 0 +0
2024-12-27 2024-12-20 0.265 0 +0
2024-12-23 2024-12-19 0.270 0 +0
2024-12-20 2024-12-18 0.280 0 +0
2024-12-19 2024-12-17 0.280 0 +0
2024-12-18 2024-12-16 0.290 0 +0
2024-12-17 2024-12-13 0.295 0 +0
2024-12-16 2024-12-12 0.305 0 +0
2024-12-13 2024-12-11 0.305 0 +0
2024-12-12 2024-12-10 0.290 0 +0
2024-12-11 2024-12-09 0.315 0 +0
2024-12-10 2024-12-06 0.290 0 +0
2024-12-09 2024-12-05 0.290 0 +0
2024-12-06 2024-12-04 0.295 0 +0
2024-12-05 2024-12-03 0.295 0 +0
2024-12-04 2024-12-02 0.305 0 +0
2024-12-03 2024-11-29 0.295 0 +0
2024-12-02 2024-11-28 0.290 0 +0
2024-11-29 2024-11-27 0.300 0 +0
2024-11-28 2024-11-26 0.295 0 +0
2024-11-27 2024-11-25 0.295 0 +0
2024-11-26 2024-11-22 0.290 0 +0
2024-11-25 2024-11-21 0.305 0 +0
2024-11-22 2024-11-20 0.325 0 +0
2024-11-21 2024-11-19 0.315 0 +0
2024-11-20 2024-11-18 0.315 0 +0
2024-11-19 2024-11-15 0.320 0 +0
2024-11-18 2024-11-14 0.320 0 +0
2024-11-15 2024-11-13 0.340 0 +0
2024-11-14 2024-11-12 0.345 0 +0
2024-11-13 2024-11-11 0.380 0 +0
2024-11-12 2024-11-08 0.375 0 +0
2024-11-11 2024-11-07 0.390 0 +0
2024-11-08 2024-11-06 0.340 0 +0
2024-11-07 2024-11-05 0.345 0 +0
2024-11-06 2024-11-04 0.325 0 +0
2024-11-05 2024-11-01 0.325 0 +0
2024-11-04 2024-10-31 0.335 0 +0
2024-11-01 2024-10-30 0.330 0 +0
2024-10-31 2024-10-29 0.325 0 +0
2024-10-30 2024-10-28 0.320 0 +0
2024-10-29 2024-10-25 0.290 0 +0
2024-10-28 2024-10-24 0.285 0 +0
2024-10-25 2024-10-23 0.300 0 +0
2024-10-24 2024-10-22 0.315 0 +0
2024-10-23 2024-10-21 0.315 0 +0
2024-10-22 2024-10-18 0.320 0 +0
2024-10-21 2024-10-17 0.315 0 +0
2024-10-18 2024-10-16 0.380 0 +0
2024-10-17 2024-10-15 0.325 0 +0
2024-10-16 2024-10-14 0.355 0 +0
2024-10-15 2024-10-10 0.355 0 +0
2024-10-14 2024-10-09 0.335 0 +0
2024-10-10 2024-10-08 0.355 0 +0
2024-10-09 2024-10-07 0.560 0 +0
2024-10-08 2024-10-04 0.550 0 +0
2024-10-07 2024-10-03 0.530 0 +0
2024-10-04 2024-10-02 0.620 0 +0
2024-10-03 2024-09-30 0.305 0 +0
2024-10-02 2024-09-27 0.270 0 +0
2024-09-30 2024-09-26 0.243 0 +0
2024-09-27 2024-09-25 0.198 0 +0
2024-09-26 2024-09-24 0.212 0 +0
2024-09-25 2024-09-23 0.197 0 +0
2024-09-24 2024-09-20 0.200 0 +0
2024-09-23 2024-09-19 0.192 0 +0
2024-09-20 2024-09-17 0.197 0 +0
2024-09-19 2024-09-16 0.185 0 +0
2024-09-17 2024-09-13 0.166 0 +0
2024-09-16 2024-09-12 0.187 0 +0
2024-09-13 2024-09-11 0.188 0 +0
2024-09-12 2024-09-10 0.191 0 +0
2024-09-11 2024-09-09 0.227 0 +0
2024-09-10 2024-09-05 0.230 0 +0
2024-09-09 2024-09-04 0.229 0 +0
2024-09-05 2024-09-03 0.233 0 +0
2024-09-04 2024-09-02 0.235 0 +0
2024-09-03 2024-08-30 0.275 0 +0
2024-09-02 2024-08-29 0.270 0 +0
2024-08-30 2024-08-28 0.290 0 +0
2024-08-29 2024-08-27 0.295 0 +0
2024-08-28 2024-08-26 0.310 0 +0
2024-08-27 2024-08-23 0.300 0 +0
2024-08-26 2024-08-22 0.295 0 +0
2024-08-23 2024-08-21 0.300 0 +0
2024-08-22 2024-08-20 0.310 0 +0
2024-08-21 2024-08-19 0.315 0 +0
2024-08-20 2024-08-16 0.320 0 +0
2024-08-19 2024-08-15 0.325 0 +0
2024-08-16 2024-08-14 0.325 0 +0
2024-08-15 2024-08-13 0.325 0 +0
2024-08-14 2024-08-12 0.325 0 +0
2024-08-13 2024-08-09 0.340 0 +0
2024-08-12 2024-08-08 0.330 0 +0
2024-08-09 2024-08-07 0.320 0 +0
2024-08-08 2024-08-06 0.325 0 +0
2024-08-07 2024-08-05 0.320 0 +0
2024-08-06 2024-08-02 0.325 0 +0
2024-08-05 2024-08-01 0.330 0 +0
2024-08-02 2024-07-31 0.340 0 +0
2024-08-01 2024-07-30 0.325 0 +0
2024-07-31 2024-07-29 0.330 0 +0
2024-07-30 2024-07-26 0.340 0 +0
2024-07-29 2024-07-25 0.345 0 +0
2024-07-26 2024-07-24 0.340 0 +0
2024-07-25 2024-07-23 0.360 0 +0
2024-07-24 2024-07-22 0.370 0 +0
2024-07-23 2024-07-19 0.370 0 +0
2024-07-22 2024-07-18 0.375 0 +0
2024-07-19 2024-07-17 0.370 0 +0
2024-07-18 2024-07-16 0.380 0 +0
2024-07-17 2024-07-15 0.360 0 +0
2024-07-16 2024-07-12 0.375 0 +0
2024-07-15 2024-07-11 0.355 0 +0
2024-07-12 2024-07-10 0.315 0 +0
2024-07-11 2024-07-09 0.320 0 +0
2024-07-10 2024-07-08 0.320 0 +0
2024-07-09 2024-07-05 0.320 0 +0
2024-07-08 2024-07-04 0.325 0 +0
2024-07-05 2024-07-03 0.335 0 +0
2024-07-04 2024-07-02 0.335 0 +0
2024-07-03 2024-06-28 0.335 0 +0
2024-07-02 2024-06-27 0.375 0 +0
2024-06-28 2024-06-26 0.405 0 +0
2024-06-27 2024-06-25 0.405 0 +0
2024-06-26 2024-06-24 0.400 0 +0
2024-06-25 2024-06-21 0.415 0 +0
2024-06-24 2024-06-20 0.425 0 +0
2024-06-21 2024-06-19 0.450 0 +0
2024-06-20 2024-06-18 0.445 0 +0
2024-06-19 2024-06-17 0.455 0 +0
2024-06-18 2024-06-14 0.495 0 +0
2024-06-17 2024-06-13 0.480 0 +0
2024-06-14 2024-06-12 0.485 0 +0
2024-06-13 2024-06-11 0.480 0 +0
2024-06-12 2024-06-07 0.450 0 +0
2024-06-11 2024-06-06 0.440 0 +0
2024-06-07 2024-06-05 0.475 0 +0
2024-06-06 2024-06-04 0.495 0 +0
2024-06-05 2024-06-03 0.425 0 +0
2024-06-04 2024-05-31 0.415 0 +0
2024-06-03 2024-05-30 0.425 0 +0
2024-05-31 2024-05-29 0.445 0 +0
2024-05-30 2024-05-28 0.450 0 +0
2024-05-29 2024-05-27 0.470 0 +0
2024-05-28 2024-05-24 0.460 0 +0
2024-05-27 2024-05-23 0.500 0 +0
2024-05-24 2024-05-22 0.530 0 +0
2024-05-23 2024-05-21 0.550 0 +0
2024-05-22 2024-05-20 0.570 0 +0
2024-05-21 2024-05-17 0.630 0 +0
2024-05-20 2024-05-16 0.570 0 +0
2024-05-17 2024-05-14 0.390 0 +0
2024-05-16 2024-05-13 0.390 0 +0
2024-05-14 2024-05-10 0.385 0 +0
2024-05-13 2024-05-09 0.335 0 +0
2024-05-10 2024-05-08 0.305 0 +0
2024-05-09 2024-05-07 0.345 0 +0
2024-05-08 2024-05-06 0.345 0 +0
2024-05-07 2024-05-03 0.370 0 +0
2024-05-06 2024-05-02 0.370 0 +0
2024-05-03 2024-04-30 0.360 0 +0
2024-05-02 2024-04-29 0.350 0 +0
2024-04-30 2024-04-26 0.285 0 +0
2024-04-29 2024-04-25 0.260 0 +0
2024-04-26 2024-04-24 0.247 0 +0
2024-04-25 2024-04-23 0.239 0 +0
2024-04-24 2024-04-22 0.237 0 +0
2024-04-23 2024-04-19 0.236 0 +0
2024-04-22 2024-04-18 0.250 0 +0
2024-04-19 2024-04-17 0.265 0 +0
2024-04-18 2024-04-16 0.260 0 +0
2024-04-17 2024-04-15 0.250 0 +0
2024-04-16 2024-04-12 0.255 0 +0
2024-04-15 2024-04-11 0.270 0 +0
2024-04-12 2024-04-10 0.270 0 +0
2024-04-11 2024-04-09 0.275 0 +0
2024-04-10 2024-04-08 0.265 0 +0
2024-04-09 2024-04-05 0.270 0 +0
2024-04-08 2024-04-03 0.285 0 +0
2024-04-05 2024-04-02 0.275 0 +0
2024-04-03 2024-03-28 0.285 0 +0
2024-04-02 2024-03-27 0.290 0 +0
2024-03-28 2024-03-26 0.295 0 +0
2024-03-27 2024-03-25 0.290 0 +0
2024-03-26 2024-03-22 0.290 0 +0
2024-03-25 2024-03-21 0.300 0 +0
2024-03-22 2024-03-20 0.290 0 +0
2024-03-21 2024-03-19 0.290 0 +0
2024-03-20 2024-03-18 0.305 0 +0
2024-03-19 2024-03-15 0.315 0 +0
2024-03-18 2024-03-14 0.325 0 +0
2024-03-15 2024-03-13 0.330 0 +0
2024-03-14 2024-03-12 0.350 0 +0
2024-03-13 2024-03-11 0.330 0 +0
2024-03-12 2024-03-08 0.325 0 +0
2024-03-11 2024-03-07 0.320 0 +0
2024-03-08 2024-03-06 0.330 0 +0
2024-03-07 2024-03-05 0.320 0 +0
2024-03-06 2024-03-04 0.335 0 +0
2024-03-05 2024-03-01 0.340 0 +0
2024-03-04 2024-02-29 0.335 0 +0
2024-03-01 2024-02-28 0.350 0 +0
2024-02-29 2024-02-27 0.380 0 +0
2024-02-28 2024-02-26 0.385 0 +0
2024-02-27 2024-02-23 0.395 0 +0
2024-02-26 2024-02-22 0.385 0 +0
2024-02-23 2024-02-21 0.375 0 +0
2024-02-22 2024-02-20 0.365 0 +0
2024-02-21 2024-02-19 0.370 0 +0
2024-02-20 2024-02-16 0.385 0 +0
2024-02-19 2024-02-15 0.335 0 +0
2024-02-16 2024-02-14 0.335 0 +0
2024-02-15 2024-02-09 0.350 0 +0
2024-02-14 2024-02-07 0.350 0 +0
2024-02-08 2024-02-06 0.370 0 +0
2024-02-07 2024-02-05 0.345 0 +0
2024-02-06 2024-02-02 0.340 0 +0
2024-02-05 2024-02-01 0.345 0 +0
2024-02-02 2024-01-31 0.350 0 +0
2024-02-01 2024-01-30 0.350 0 +0
2024-01-31 2024-01-29 0.375 0 +0
2024-01-30 2024-01-26 0.380 0 +0
2024-01-29 2024-01-25 0.400 0 +0
2024-01-26 2024-01-24 0.355 0 +0
2024-01-25 2024-01-23 0.300 0 +0
2024-01-24 2024-01-22 0.285 0 +0
2024-01-23 2024-01-19 0.315 0 +0
2024-01-22 2024-01-18 0.325 0 +0
2024-01-19 2024-01-17 0.315 0 +0
2024-01-18 2024-01-16 0.340 0 +0
2024-01-17 2024-01-15 0.370 0 +0
2024-01-16 2024-01-12 0.375 0 +0
2024-01-15 2024-01-11 0.390 0 +0
2024-01-12 2024-01-10 0.385 0 +0
2024-01-11 2024-01-09 0.385 0 +0
2024-01-10 2024-01-08 0.390 0 +0
2024-01-09 2024-01-05 0.400 0 +0
2024-01-08 2024-01-04 0.410 0 +0
2024-01-05 2024-01-03 0.415 0 +0
2024-01-04 2024-01-02 0.420 0 +0
2024-01-03 2023-12-29 0.440 0 +0
2024-01-02 2023-12-28 0.445 0 +0
2023-12-29 2023-12-27 0.425 0 +0
2023-12-28 2023-12-22 0.430 0 +0
2023-12-27 2023-12-21 0.450 0 +0
2023-12-22 2023-12-20 0.435 0 +0
2023-12-21 2023-12-19 0.430 0 +0
2023-12-20 2023-12-18 0.455 0 +0
2023-12-19 2023-12-15 0.465 0 +0
2023-12-18 2023-12-14 0.440 0 +0
2023-12-15 2023-12-13 0.430 0 +0
2023-12-14 2023-12-12 0.470 0 +0
2023-12-13 2023-12-11 0.445 0 +0
2023-12-12 2023-12-08 0.440 0 +0
2023-12-11 2023-12-07 0.475 0 +0
2023-12-08 2023-12-06 0.485 0 +0
2023-12-07 2023-12-05 0.490 0 +0
2023-12-06 2023-12-04 0.500 0 +0
2023-12-05 2023-12-01 0.530 0 +0
2023-12-04 2023-11-30 0.540 0 +0
2023-12-01 2023-11-29 0.540 0 +0
2023-11-30 2023-11-28 0.580 0 +0
2023-11-29 2023-11-27 0.600 0 +0
2023-11-28 2023-11-24 0.580 0 +0
2023-11-27 2023-11-23 0.590 0 +0
2023-11-24 2023-11-22 0.450 0 +0
2023-11-23 2023-11-21 0.435 0 +0
2023-11-22 2023-11-20 0.420 0 +0
2023-11-21 2023-11-17 0.415 0 +0
2023-11-20 2023-11-16 0.420 0 +0
2023-11-17 2023-11-15 0.430 0 +0
2023-11-16 2023-11-14 0.420 0 +0
2023-11-15 2023-11-13 0.415 0 +0
2023-11-14 2023-11-10 0.425 0 +0
2023-11-13 2023-11-09 0.420 0 +0
2023-11-10 2023-11-08 0.455 0 +0
2023-11-09 2023-11-07 0.415 0 +0
2023-11-08 2023-11-06 0.435 0 +0
2023-11-07 2023-11-03 0.405 0 +0
2023-11-06 2023-11-02 0.405 0 +0
2023-11-03 2023-11-01 0.400 0 +0
2023-11-02 2023-10-31 0.415 0 +0
2023-11-01 2023-10-30 0.440 0 +0
2023-10-31 2023-10-27 0.435 0 +0
2023-10-30 2023-10-26 0.420 0 +0
2023-10-27 2023-10-25 0.420 0 +0
2023-10-26 2023-10-24 0.410 0 +0
2023-10-25 2023-10-20 0.425 0 +0
2023-10-24 2023-10-19 0.415 0 +0
2023-10-20 2023-10-18 0.430 0 +0
2023-10-19 2023-10-17 0.440 0 +0
2023-10-18 2023-10-16 0.420 0 +0
2023-10-17 2023-10-13 0.460 0 +0
2023-10-16 2023-10-12 0.450 0 +0
2023-10-13 2023-10-11 0.450 0 +0
2023-10-12 2023-10-10 0.405 0 +0
2023-10-11 2023-10-09 0.425 0 +0
2023-10-10 2023-10-06 0.455 0 +0
2023-10-09 2023-10-05 0.435 0 +0
2023-10-06 2023-10-04 0.425 0 +0
2023-10-05 2023-10-03 0.425 0 +0
2023-10-04 2023-09-29 0.455 0 +0
2023-10-03 2023-09-28 0.440 0 +0
2023-09-29 2023-09-27 0.445 0 +0
2023-09-28 2023-09-26 0.465 0 +0
2023-09-27 2023-09-25 0.495 0 +0
2023-09-26 2023-09-22 0.560 0 +0
2023-09-25 2023-09-21 0.570 0 +0
2023-09-22 2023-09-20 0.580 0 +0
2023-09-21 2023-09-19 0.560 0 +0
2023-09-20 2023-09-18 0.550 0 +0
2023-09-19 2023-09-15 0.580 0 +0
2023-09-18 2023-09-14 0.660 0 +0
2023-09-15 2023-09-13 0.680 0 +0
2023-09-14 2023-09-12 0.830 0 +0
2023-09-13 2023-09-11 0.455 0 +0
2023-09-12 2023-09-07 0.425 0 +0
2023-09-11 2023-09-06 0.470 0 +0
2023-09-07 2023-09-05 0.400 0 +0
2023-09-06 2023-09-04 0.415 0 +0
2023-09-05 2023-08-31 0.365 0 +0
2023-09-04 2023-08-30 0.370 0 +0
2023-08-31 2023-08-29 0.375 0 +0
2023-08-30 2023-08-28 0.345 0 +0
2023-08-29 2023-08-25 0.355 0 +0
2023-08-28 2023-08-24 0.350 0 +0
2023-08-25 2023-08-23 0.340 0 +0
2023-08-24 2023-08-22 0.355 0 +0
2023-08-23 2023-08-21 0.345 0 +0
2023-08-22 2023-08-18 0.355 0 +0
2023-08-21 2023-08-17 0.355 0 +0
2023-08-18 2023-08-16 0.370 0 +0
2023-08-17 2023-08-15 0.340 0 +0
2023-08-16 2023-08-14 0.370 0 +0
2023-08-15 2023-08-11 0.390 0 +0
2023-08-14 2023-08-10 0.395 0 +0
2023-08-11 2023-08-09 0.405 0 +0
2023-08-10 2023-08-08 0.400 0 +0
2023-08-09 2023-08-07 0.415 0 +0
2023-08-08 2023-08-04 0.440 0 +0
2023-08-07 2023-08-03 0.450 0 +0
2023-08-04 2023-08-02 0.450 0 +0
2023-08-03 2023-08-01 0.455 0 +0
2023-08-02 2023-07-31 0.470 0 +0
2023-08-01 2023-07-28 0.480 0 +0
2023-07-31 2023-07-27 0.475 0 +0
2023-07-28 2023-07-26 0.440 0 +0
2023-07-27 2023-07-25 0.430 0 +0
2023-07-26 2023-07-24 0.375 0 +0
2023-07-25 2023-07-21 0.390 0 +0
2023-07-24 2023-07-20 0.385 0 +0
2023-07-21 2023-07-19 0.390 0 +0
2023-07-20 2023-07-18 0.390 0 +0
2023-07-19 2023-07-14 0.435 0 +0
2023-07-18 2023-07-13 0.440 0 +0
2023-07-14 2023-07-12 0.425 0 +0
2023-07-13 2023-07-11 0.425 0 +0
2023-07-12 2023-07-10 0.430 0 +0
2023-07-11 2023-07-07 0.450 0 +0
2023-07-10 2023-07-06 0.440 0 +0
2023-07-07 2023-07-05 0.450 0 +0
2023-07-06 2023-07-04 0.460 0 +0
2023-07-05 2023-07-03 0.450 0 +0
2023-07-04 2023-06-30 0.440 0 +0
2023-07-03 2023-06-29 0.440 0 +0
2023-06-30 2023-06-28 0.460 0 +0
2023-06-29 2023-06-27 0.470 0 +0
2023-06-28 2023-06-26 0.450 0 +0
2023-06-27 2023-06-23 0.440 0 +0
2023-06-26 2023-06-21 0.470 0 +0
2023-06-23 2023-06-20 0.475 0 +0
2023-06-21 2023-06-19 0.500 0 +0
2023-06-20 2023-06-16 0.520 0 +0
2023-06-19 2023-06-15 0.500 0 +0
2023-06-16 2023-06-14 0.480 0 +0
2023-06-15 2023-06-13 0.495 0 +0
2023-06-14 2023-06-12 0.485 0 +0
2023-06-13 2023-06-09 0.510 0 +0
2023-06-12 2023-06-08 0.530 0 +0
2023-06-09 2023-06-07 0.510 0 +0
2023-06-08 2023-06-06 0.520 0 +0
2023-06-07 2023-06-05 0.500 0 +0
2023-06-06 2023-06-02 0.520 0 +0
2023-06-05 2023-06-01 0.460 0 +0
2023-06-02 2023-05-31 0.475 0 +0
2023-06-01 2023-05-30 0.530 0 +0
2023-05-31 2023-05-29 0.465 0 +0
2023-05-30 2023-05-25 0.510 0 +0
2023-05-29 2023-05-24 0.510 0 +0
2023-05-25 2023-05-23 0.540 0 +0
2023-05-24 2023-05-22 0.580 0 +0
2023-05-23 2023-05-19 0.580 0 +0
2023-05-22 2023-05-18 0.580 0 +0
2023-05-19 2023-05-17 0.590 0 +0
2023-05-18 2023-05-16 0.600 0 +0
2023-05-17 2023-05-15 0.620 0 +0
2023-05-16 2023-05-12 0.630 0 +0
2023-05-15 2023-05-11 0.660 0 +0
2023-05-12 2023-05-10 0.660 0 +0
2023-05-11 2023-05-09 0.670 0 +0
2023-05-10 2023-05-08 0.660 0 +0
2023-05-09 2023-05-05 0.680 0 +0
2023-05-08 2023-05-04 0.680 0 +0
2023-05-05 2023-05-03 0.650 0 +0
2023-05-04 2023-05-02 0.660 0 +0
2023-05-03 2023-04-28 0.690 0 +0
2023-05-02 2023-04-27 0.700 0 +0
2023-04-28 2023-04-26 0.700 0 +0
2023-04-27 2023-04-25 0.730 0 +0
2023-04-26 2023-04-24 0.750 0 +0
2023-04-25 2023-04-21 0.740 0 +0
2023-04-24 2023-04-20 0.780 0 +0
2023-04-21 2023-04-19 0.790 0 +0
2023-04-20 2023-04-18 0.820 0 +0
2023-04-19 2023-04-17 0.850 0 +0
2023-04-18 2023-04-14 0.840 0 +0
2023-04-17 2023-04-13 0.860 0 +0
2023-04-14 2023-04-12 0.890 0 +0
2023-04-13 2023-04-11 0.870 0 +0
2023-04-12 2023-04-06 0.790 0 +0
2023-04-11 2023-04-04 0.830 0 +0
2023-04-06 2023-04-03 0.890 0 +0
2023-04-04 2023-03-31 0.890 0 +0
2023-04-03 2023-03-30 0.890 0 +0
2023-03-31 2023-03-29 0.860 0 +0
2023-03-30 2023-03-28 0.850 0 +0
2023-03-29 2023-03-27 0.850 0 +0
2023-03-28 2023-03-24 0.930 0 +0
2023-03-27 2023-03-23 0.950 0 +0
2023-03-24 2023-03-22 1.020 0 +0
2023-03-23 2023-03-21 0.940 0 +0
2023-03-22 2023-03-20 0.940 0 +0
2023-03-21 2023-03-17 0.980 0 +0
2023-03-20 2023-03-16 0.960 0 +0
2023-03-17 2023-03-15 0.970 0 +0
2023-03-16 2023-03-14 0.960 0 +0
2023-03-15 2023-03-13 0.990 0 +0
2023-03-14 2023-03-10 1.080 0 +0
2023-03-13 2023-03-09 1.040 0 +0
2023-03-10 2023-03-08 1.080 0 +0
2023-03-09 2023-03-07 1.110 0 +0
2023-03-08 2023-03-06 1.070 0 +0
2023-03-07 2023-03-03 1.070 0 +0
2023-03-06 2023-03-02 1.060 0 +0
2023-03-03 2023-03-01 1.050 0 +0
2023-03-02 2023-02-28 0.990 0 +0
2023-03-01 2023-02-27 1.030 0 +0
2023-02-28 2023-02-24 1.060 0 +0
2023-02-27 2023-02-23 1.110 0 +0
2023-02-24 2023-02-22 1.130 0 +0
2023-02-23 2023-02-21 1.150 0 +0
2023-02-22 2023-02-20 1.140 0 +0
2023-02-21 2023-02-17 1.110 0 +0
2023-02-20 2023-02-16 1.100 0 +0
2023-02-17 2023-02-15 1.090 0 +0
2023-02-16 2023-02-14 1.140 0 +0
2023-02-15 2023-02-13 1.140 0 +0
2023-02-14 2023-02-10 1.130 0 +0
2023-02-13 2023-02-09 1.150 0 +0
2023-02-10 2023-02-08 1.130 0 +0
2023-02-09 2023-02-07 1.170 0 +0
2023-02-08 2023-02-06 1.110 0 +0
2023-02-07 2023-02-03 1.150 0 +0
2023-02-06 2023-02-02 1.160 0 +0
2023-02-03 2023-02-01 1.190 0 +0
2023-02-02 2023-01-31 1.180 0 +0
2023-02-01 2023-01-30 1.170 0 +0
2023-01-31 2023-01-27 1.240 0 +0
2023-01-30 2023-01-26 1.210 0 +0
2023-01-27 2023-01-20 1.170 0 +0
2023-01-26 2023-01-19 1.150 0 +0
2023-01-20 2023-01-18 1.140 0 +0
2023-01-19 2023-01-17 1.150 0 +0
2023-01-18 2023-01-16 1.150 0 +0
2023-01-17 2023-01-13 1.150 0 +0
2023-01-16 2023-01-12 1.150 0 -2,000
2022-12-02 2022-11-30 0.990 2,000 -500 0.00% 1,980
2022-10-31 2022-10-27 0.590 2,500 -5,000 0.00% 1,475
2022-10-28 2022-10-26 0.620 7,500 -2,500 0.00% 4,650
2022-10-13 2022-10-11 0.730 10,000 -4,000 0.00% 7,300
2022-10-11 2022-10-07 0.790 14,000 -500 0.00% 11,060
2022-09-22 2022-09-20 0.980 14,500 -500 0.00% 14,210
2022-09-14 2022-09-09 1.150 15,000 -500 0.00% 17,250
2022-05-24 2022-05-20 1.603 15,500 +320 0.00% 24,848
2022-03-08 2022-03-04 1.685 15,180 -9,794 0.00% 25,575
2022-02-14 2022-02-10 1.971 24,974 +9,794 0.00% 49,216
2021-09-02 2021-08-31 1.691 15,180 +512 0.00% 25,666
2021-07-07 2021-07-05 1.775 14,668 -94,631 0.00% 26,040
2021-07-05 2021-06-30 1.796 109,299 +94,631 0.00% 196,351
2021-05-25 2021-05-21 1.918 14,668 +768 0.00% 28,132
2020-08-31 2020-08-27 2.202 13,900 +456 0.00% 30,608
2020-05-22 2020-05-20 2.221 13,444 +182 0.00% 29,854
2019-09-04 2019-09-02 3.418 13,262 +521 0.00% 45,335
2019-05-20 2019-05-16 4.107 12,741 +287 0.00% 52,328
2019-05-08 2019-05-06 4.294 12,454 -160,699 0.00% 53,474
2019-05-06 2019-05-02 4.418 173,153 +160,699 0.00% 765,025
2019-04-10 2019-04-08 5.040 12,454 -80,350 0.00% 62,774
2019-04-08 2019-04-03 5.190 92,804 +80,350 0.00% 481,637
2019-03-15 2019-03-13 4.256 12,454 -160,699 0.00% 53,009
2019-03-14 2019-03-12 4.331 173,153 -72,314 0.00% 749,940
2019-03-13 2019-03-11 4.356 245,467 -80,350 0.00% 1,069,248
2019-03-12 2019-03-08 4.344 325,817 -88,384 0.01% 1,415,196
2019-03-11 2019-03-07 4.493 414,201 -40,175 0.01% 1,860,954
2019-03-07 2019-03-05 4.555 454,376 -40,175 0.01% 2,069,731
2019-03-06 2019-03-04 4.568 494,551 -803,494 0.01% 2,258,887
2019-02-26 2019-02-22 4.742 1,298,045 -80,349 0.02% 6,155,057
2019-02-12 2019-02-08 4.792 1,378,394 +80,349 0.02% 6,604,675
2019-02-11 2019-02-04 4.767 1,298,045 +80,350 0.02% 6,187,367
2019-02-08 2019-01-31 4.779 1,217,695 +321,397 0.02% 5,819,519
2019-02-01 2019-01-30 4.667 896,298 +80,350 0.01% 4,183,127
2019-01-17 2019-01-15 4.443 815,948 +321,397 0.01% 3,625,334
2019-01-16 2019-01-14 4.306 494,551 +80,350 0.01% 2,129,632
2018-12-20 2018-12-18 4.144 414,201 +40,175 0.01% 1,716,614
2018-12-17 2018-12-13 4.493 374,026 -40,175 0.01% 1,680,453
2018-12-14 2018-12-12 4.294 414,201 -160,699 0.01% 1,778,474
2018-12-04 2018-11-30 4.356 574,900 +401,747 0.01% 2,504,250
2018-12-03 2018-11-29 4.306 173,153 +80,349 0.00% 745,630
2018-11-30 2018-11-28 4.368 92,804 +80,350 0.00% 405,407
2018-09-04 2018-08-31 5.149 12,454 +444 0.00% 64,129
2018-05-23 2018-05-18 7.525 12,010 +331 0.00% 90,374
2017-11-16 2017-11-14 6.583 11,679 -143,165 0.00% 76,878
2017-11-10 2017-11-08 6.622 154,844 -226,050 0.00% 1,025,444
2017-11-09 2017-11-07 6.649 380,894 -354,145 0.01% 2,532,554
2017-11-08 2017-11-06 6.662 735,039 -7,535 0.01% 4,897,010
2017-11-07 2017-11-03 6.835 742,574 -75,350 0.01% 5,075,325
2017-11-06 2017-11-02 6.808 817,924 -60,280 0.01% 5,568,615
2017-11-03 2017-11-01 6.928 878,204 -128,095 0.02% 6,083,910
2017-11-02 2017-10-31 6.755 1,006,299 -7,535 0.02% 6,797,695
2017-11-01 2017-10-30 6.822 1,013,834 -67,815 0.02% 6,915,870
2017-10-31 2017-10-27 6.822 1,081,649 -75,350 0.02% 7,378,470
2017-10-27 2017-10-25 7.220 1,156,999 +143,165 0.02% 8,353,121
2017-10-26 2017-10-24 6.981 1,013,834 -12,809 0.02% 7,077,330
2017-10-25 2017-10-23 6.875 1,026,643 -17,331 0.02% 7,057,747
2017-10-24 2017-10-20 6.914 1,043,974 -113,025 0.02% 7,218,455
2017-10-23 2017-10-19 6.835 1,156,999 +37,675 0.02% 7,907,826
2017-10-20 2017-10-18 6.967 1,119,324 -8,288 0.02% 7,798,876
2017-10-18 2017-10-16 6.941 1,127,612 +8,288 0.02% 7,826,692
2017-10-17 2017-10-13 7.113 1,119,324 -64,047 0.02% 7,962,281
2017-10-16 2017-10-12 7.021 1,183,371 -158,235 0.02% 8,307,942
2017-10-13 2017-10-11 6.888 1,341,606 -256,190 0.02% 9,240,793
2017-10-12 2017-10-10 6.928 1,597,796 -165,770 0.03% 11,069,008
2017-10-11 2017-10-09 6.994 1,763,566 -15,070 0.03% 12,334,433
2017-10-10 2017-10-06 7.259 1,778,636 +22,605 0.03% 12,911,933
2017-10-09 2017-10-04 7.100 1,756,031 -82,885 0.03% 12,468,173
2017-10-06 2017-10-03 6.981 1,838,916 -7,535 0.03% 12,837,029
2017-10-04 2017-09-29 6.914 1,846,451 -67,815 0.03% 12,767,104
2017-10-03 2017-09-28 6.782 1,914,266 -100,216 0.03% 12,981,954
2017-09-29 2017-09-27 6.782 2,014,482 -95,694 0.04% 13,661,587
2017-09-28 2017-09-26 6.583 2,110,176 -105,490 0.04% 13,890,479
2017-09-27 2017-09-25 6.569 2,215,666 +15,070 0.04% 14,555,474
2017-09-26 2017-09-22 7.180 2,200,596 -248,655 0.04% 15,799,904
2017-09-22 2017-09-20 7.565 2,449,251 -15,070 0.04% 18,527,850
2017-09-21 2017-09-19 7.605 2,464,321 -15,070 0.04% 18,739,965
2017-09-20 2017-09-18 7.658 2,479,391 -52,745 0.04% 18,986,185
2017-09-19 2017-09-15 7.074 2,532,136 -308,935 0.04% 17,911,465
2017-09-18 2017-09-14 6.928 2,841,071 -421,960 0.05% 19,682,011
2017-09-15 2017-09-13 6.875 3,263,031 +165,770 0.06% 22,431,991
2017-09-14 2017-09-12 7.087 3,097,261 +150,700 0.05% 21,950,071
2017-09-13 2017-09-11 7.193 2,946,561 -97,955 0.05% 21,194,911
2017-09-12 2017-09-08 6.928 3,044,516 +22,605 0.05% 21,091,411
2017-09-11 2017-09-07 6.981 3,021,911 -16,577 0.05% 21,095,231
2017-09-08 2017-09-06 6.782 3,038,488 -32,777 0.05% 20,606,076
2017-09-07 2017-09-05 6.795 3,071,265 +4,144 0.05% 20,869,119
2017-09-06 2017-09-04 7.143 3,067,121 +128,095 0.05% 21,909,590
2017-09-05 2017-09-01 7.075 2,939,026 +203,609 0.05% 20,793,077
2017-09-04 2017-08-31 7.404 2,735,417 +211,511 0.05% 20,252,700
2017-09-01 2017-08-30 7.267 2,523,906 -102,109 0.05% 18,340,648
2017-08-31 2017-08-29 6.855 2,626,015 +145,870 0.05% 18,002,501
2017-08-30 2017-08-28 6.993 2,480,145 -80,229 0.05% 17,342,547
2017-08-29 2017-08-25 6.636 2,560,374 +1,041,873 0.05% 16,990,822
2017-08-28 2017-08-24 6.444 1,518,501 +1,503,549 0.03% 9,785,400
2017-08-01 2017-07-28 6.033 14,952 +3,647 0.00% 90,202
2017-07-13 2017-07-11 5.375 11,305 -233,391 0.00% 60,761
2017-07-07 2017-07-05 5.457 244,696 -14,587 0.00% 1,335,290
2017-07-05 2017-07-03 5.430 259,283 -43,761 0.00% 1,407,780
2017-06-28 2017-06-26 5.279 303,044 -58,348 0.01% 1,599,676
2017-06-08 2017-06-06 5.430 361,392 -160,456 0.01% 1,962,182
2017-06-06 2017-06-02 5.334 521,848 -561,597 0.01% 2,783,295
2017-06-05 2017-06-01 5.306 1,083,445 -72,935 0.02% 5,748,883
2017-06-01 2017-05-29 5.347 1,156,380 +72,935 0.02% 6,183,449
2017-05-26 2017-05-24 5.183 1,083,445 +145,869 0.02% 5,615,188
2017-05-22 2017-05-18 5.227 937,576 +30,163 0.02% 4,901,174
2017-05-09 2017-05-05 5.086 907,413 -28,235 0.02% 4,614,947
2017-05-08 2017-05-04 5.128 935,648 -352,941 0.02% 4,798,310
2017-04-26 2017-04-24 5.497 1,288,589 +14,117 0.02% 7,082,937
2017-04-25 2017-04-21 5.525 1,274,472 -13,412 0.02% 7,041,451
2017-04-20 2017-04-18 5.525 1,287,884 -225,882 0.02% 7,115,552
2017-04-19 2017-04-13 5.667 1,513,766 +810,354 0.03% 8,577,999
2017-04-18 2017-04-12 5.482 703,412 +70,588 0.01% 3,856,453
2017-04-13 2017-04-11 5.412 632,824 +40,588 0.01% 3,424,629
2017-04-12 2017-04-10 5.482 592,236 +313,059 0.01% 3,246,931
2017-04-11 2017-04-07 5.426 279,177 +70,589 0.01% 1,514,766
2017-04-10 2017-04-06 5.426 208,588 +197,647 0.00% 1,131,763
2016-12-15 2016-12-13 4.902 10,941 -353 0.00% 53,629
2016-09-01 2016-08-30 5.272 11,294 +248 0.00% 59,546
2016-05-16 2016-05-12 4.667 11,046 +178 0.00% 51,553
2016-03-09 2016-03-07 5.904 10,868 -176,597 0.00% 64,163
2016-03-08 2016-03-04 5.757 187,465 -40,753 0.00% 1,079,159
2016-03-07 2016-03-03 5.757 228,218 +217,350 0.00% 1,313,758
2016-02-18 2016-02-16 5.654 10,868 -3,396 0.00% 61,443
2016-01-14 2016-01-12 5.933 14,264 -13,584 0.00% 84,632
2016-01-13 2016-01-11 5.933 27,848 -13,585 0.00% 165,230
2016-01-11 2016-01-07 6.404 41,433 +13,585 0.00% 265,353
2016-01-08 2016-01-06 6.934 27,848 -6,792 0.00% 193,109
2016-01-04 2015-12-29 7.435 34,640 +6,792 0.00% 257,548
2015-12-30 2015-12-28 7.509 27,848 -6,792 0.00% 209,099
2015-12-29 2015-12-24 7.479 34,640 -6,793 0.00% 259,078
2015-12-28 2015-12-22 7.317 41,433 +20,377 0.00% 303,174
2015-12-23 2015-12-21 7.523 21,056 -13,584 0.00% 158,411
2015-12-21 2015-12-17 7.288 34,640 +6,792 0.00% 252,448
2015-12-15 2015-12-11 7.170 27,848 +3,396 0.00% 199,669
2015-12-14 2015-12-10 7.406 24,452 +3,396 0.00% 181,080
2015-12-11 2015-12-09 7.273 21,056 +6,792 0.00% 153,141
2015-12-10 2015-12-08 7.229 14,264 +3,396 0.00% 103,113
2015-09-02 2015-08-31 6.078 10,868 +207 0.00% 66,057
2015-06-25 2015-06-23 9.035 10,661 -5,664 0.00% 96,318
2015-05-14 2015-05-12 9.276 16,325 +451 0.00% 151,431
2015-05-13 2015-05-11 9.291 15,874 +3,564 0.00% 147,492
2015-05-06 2015-05-04 10.063 12,310 +1,943 0.00% 123,877
2014-09-10 2014-09-05 7.248 10,367 +169 0.00% 75,143
2014-05-14 2014-05-12 6.419 10,198 +402 0.00% 65,458
2013-09-11 2013-09-09 7.856 9,796 -613 0.00% 76,957
2013-08-29 2013-08-27 7.780 10,409 +162 0.00% 80,987
2013-05-28 2013-05-24 8.212 10,247 -12,056 0.00% 84,146
2013-05-27 2013-05-23 8.295 22,303 +12,056 0.00% 184,998
2013-05-16 2013-05-14 9.167 10,247 -18,084 0.00% 93,931
2013-05-15 2013-05-13 9.150 28,331 +900 0.00% 259,216
2013-05-10 2013-05-08 9.269 27,431 +11,673 0.00% 254,271
2013-05-09 2013-05-07 9.184 15,758 +5,836 0.00% 144,718
2013-01-09 2013-01-07 10.469 9,922 -5,253 0.00% 103,872
2012-10-17 2012-10-15 7.642 15,175 -35,018 0.00% 115,964
2012-10-08 2012-10-04 7.625 50,193 +17,509 0.00% 382,702
2012-10-05 2012-10-03 7.710 32,684 +17,509 0.00% 252,003
2012-09-05 2012-09-03 6.134 15,175 -58,363 0.00% 93,083
2012-09-03 2012-08-30 5.860 73,538 -35,018 0.00% 430,919
2012-08-29 2012-08-27 6.377 108,556 +1,799 0.00% 692,232
2012-08-21 2012-08-17 6.516 106,757 -57,396 0.00% 695,640
2012-08-14 2012-08-10 6.708 164,153 -574 0.00% 1,101,099
2012-08-13 2012-08-09 6.795 164,727 +574 0.00% 1,119,299
2012-08-09 2012-08-07 6.690 164,153 -74,615 0.00% 1,098,239
2012-08-01 2012-07-30 6.516 238,768 -246,804 0.01% 1,555,838
2012-07-31 2012-07-27 6.812 485,572 -5,740 0.01% 3,307,859
2012-07-24 2012-07-20 6.917 491,312 +17,219 0.01% 3,398,322
2012-07-23 2012-07-19 6.969 474,093 +51,657 0.01% 3,304,001
2012-07-20 2012-07-18 7.108 422,436 +5,739 0.01% 3,002,878
2012-07-18 2012-07-16 7.422 416,697 -11,479 0.01% 3,092,763
2012-07-16 2012-07-12 7.370 428,176 -22,958 0.01% 3,155,581
2012-07-13 2012-07-11 7.457 451,134 +17,219 0.01% 3,364,077
2012-07-11 2012-07-09 7.440 433,915 +17,218 0.01% 3,228,116
2012-07-10 2012-07-06 7.631 416,697 +275,502 0.01% 3,179,883
2012-07-05 2012-07-03 6.882 141,195 +34,438 0.00% 971,702
2012-07-04 2012-06-29 6.673 106,757 -34,438 0.00% 712,380
2012-06-29 2012-06-27 6.690 141,195 -51,656 0.00% 944,642
2012-06-27 2012-06-25 6.464 192,851 -25,255 0.01% 1,246,558
2012-06-26 2012-06-22 6.464 218,106 -83,798 0.01% 1,409,802
2012-06-22 2012-06-20 6.586 301,904 +206,626 0.01% 1,988,279
2012-06-21 2012-06-19 6.638 95,278 +51,657 0.00% 632,462
2012-06-20 2012-06-18 6.621 43,621 +28,698 0.00% 288,799
2012-05-16 2012-05-14 5.684 14,923 +469 0.00% 84,827
2012-01-13 2012-01-11 6.386 14,454 -5,559 0.00% 92,302
2011-09-09 2011-09-07 6.210 20,013 +302 0.00% 124,278
2011-08-10 2011-08-08 6.940 19,711 -10,950 0.00% 136,803
2011-08-09 2011-08-05 7.178 30,661 +5,475 0.00% 220,081
2011-07-29 2011-07-27 8.073 25,186 +10,951 0.00% 203,322
2011-07-18 2011-07-14 8.164 14,235 -5,476 0.00% 116,217
2011-05-23 2011-05-19 7.835 19,711 +5,476 0.00% 154,443
2011-05-04 2011-04-29 8.203 14,235 +257 0.00% 116,770
2011-01-26 2011-01-24 9.580 13,978 -5,376 0.00% 133,902
2011-01-20 2011-01-18 9.468 19,354 +5,376 0.00% 183,242
2010-12-21 2010-12-17 10.026 13,978 -5,376 0.00% 140,142
2010-11-15 2010-11-11 9.933 19,354 +5,376 0.00% 192,242
2010-11-10 2010-11-08 10.733 13,978 -5,376 0.00% 150,023
2010-11-02 2010-10-29 9.933 19,354 +5,376 0.00% 192,242
2010-10-18 2010-10-14 10.640 13,978 +4,839 0.00% 148,723
2010-10-12 2010-10-08 10.156 9,139 -5,376 0.00% 92,817
2010-09-13 2010-09-09 10.252 14,515 +135 0.00% 148,802
2010-09-06 2010-09-02 10.383 14,380 -53,260 0.00% 149,308
2010-08-25 2010-08-23 10.214 67,640 -26,630 0.00% 690,878
2010-08-11 2010-08-09 10.909 94,270 +82,553 0.00% 1,028,367
2010-08-05 2010-08-03 11.434 11,717 -2,663 0.00% 133,978
2010-08-04 2010-08-02 11.453 14,380 +2,663 0.00% 164,698
2010-07-27 2010-07-23 11.397 11,717 -2,663 0.00% 133,538
2010-07-16 2010-07-14 10.608 14,380 +2,663 0.00% 152,548
2010-06-08 2010-06-04 10.946 11,717 -5,326 0.00% 128,258
2010-05-06 2010-05-04 11.006 17,043 +151 0.00% 187,581
2010-04-13 2010-04-09 13.336 16,892 -369,515 0.00% 225,278
2010-04-12 2010-04-08 13.772 386,407 -2,640 0.01% 5,321,638
2010-04-07 2010-03-31 12.958 389,047 -2,639 0.01% 5,041,086
2010-04-01 2010-03-30 13.223 391,686 -105,576 0.01% 5,179,161
2010-03-29 2010-03-25 12.768 497,262 -52,788 0.02% 6,349,085
2010-03-26 2010-03-24 12.806 550,050 -10,557 0.02% 7,043,926
2010-03-25 2010-03-23 12.522 560,607 -574,860 0.02% 7,019,819
2010-03-24 2010-03-22 12.768 1,135,467 -13,725 0.04% 14,497,742
2010-03-23 2010-03-19 13.317 1,149,192 +2,640 0.04% 15,304,314
2010-03-19 2010-03-17 13.696 1,146,552 +5,278 0.04% 15,703,556
2010-03-18 2010-03-16 13.602 1,141,274 +2,640 0.04% 15,523,166
2010-03-12 2010-03-10 14.890 1,138,634 -7,918 0.04% 16,954,018
2010-03-08 2010-03-04 13.412 1,146,552 -13,197 0.04% 15,377,756
2010-03-03 2010-03-01 13.621 1,159,749 -10,558 0.04% 15,796,426
2010-02-25 2010-02-23 12.939 1,170,307 -5,279 0.04% 15,142,112
2010-02-05 2010-02-03 12.465 1,175,586 +52,788 0.04% 14,653,664
2010-02-04 2010-02-02 12.086 1,122,798 -264 0.04% 13,570,263
2010-02-03 2010-02-01 12.276 1,123,062 +26,658 0.04% 13,786,203
2010-02-01 2010-01-28 11.650 1,096,404 -211,151 0.04% 12,773,552
2010-01-27 2010-01-25 12.787 1,307,555 +58,066 0.04% 16,719,746
2010-01-26 2010-01-22 13.261 1,249,489 +197,955 0.04% 16,569,005
2010-01-25 2010-01-21 13.355 1,051,534 +105,576 0.04% 14,043,598
2010-01-22 2010-01-20 13.905 945,958 +290,333 0.03% 13,153,274
2010-01-21 2010-01-19 13.772 655,625 +163,642 0.02% 9,029,337
2010-01-20 2010-01-18 13.109 491,983 +52,788 0.02% 6,449,442
2010-01-18 2010-01-14 12.598 439,195 -21,115 0.01% 5,532,800
2010-01-15 2010-01-13 12.692 460,310 -589,113 0.02% 5,842,398
2010-01-14 2010-01-12 13.545 1,049,423 +76,543 0.04% 14,214,205
2010-01-13 2010-01-11 13.829 972,880 +52,788 0.03% 13,453,896
2010-01-12 2010-01-08 13.791 920,092 +182,646 0.03% 12,689,034
2010-01-11 2010-01-07 13.715 737,446 +266,578 0.02% 10,114,274
2010-01-08 2010-01-06 13.431 470,868 +279,776 0.02% 6,324,284
2010-01-07 2010-01-05 13.412 191,092 -24,282 0.01% 2,562,959
2010-01-06 2010-01-04 13.336 215,374 +13,724 0.01% 2,872,314
2010-01-05 2009-12-31 13.602 201,650 +158,364 0.01% 2,742,765
2009-12-30 2009-12-28 13.374 43,286 +5,279 0.00% 578,919
2009-12-16 2009-12-14 15.439 38,007 -52,788 0.00% 586,796
2009-12-02 2009-11-30 14.644 90,795 -15,836 0.00% 1,329,558
2009-11-24 2009-11-20 15.174 106,631 -10,558 0.00% 1,618,013
2009-11-18 2009-11-16 15.780 117,189 -10,558 0.00% 1,849,259
2009-11-16 2009-11-12 15.155 127,747 +5,279 0.01% 1,936,006
2009-11-13 2009-11-11 15.325 122,468 -528 0.00% 1,876,883
2009-11-03 2009-10-30 14.644 122,996 -5,279 0.00% 1,801,094
2009-10-28 2009-10-23 15.685 128,275 -5,278 0.01% 2,012,048
2009-10-27 2009-10-22 15.648 133,553 -5,279 0.01% 2,089,776
2009-10-23 2009-10-21 15.742 138,832 -5,279 0.01% 2,185,529
2009-10-22 2009-10-20 15.572 144,111 -5,279 0.01% 2,244,062
2009-09-25 2009-09-23 14.018 149,390 -63,345 0.01% 2,094,205
2009-09-22 2009-09-18 14.303 212,735 +5,279 0.01% 3,042,735
2009-09-21 2009-09-17 15.046 207,456 +1,105 0.01% 3,121,321
2009-09-17 2009-09-15 15.217 206,351 +10,501 0.01% 3,140,065
2009-09-10 2009-09-08 15.293 195,850 +52,507 0.01% 2,995,190
2009-09-08 2009-09-04 15.331 143,343 -36,755 0.01% 2,197,646
2009-09-07 2009-09-03 14.512 180,098 +26,253 0.01% 2,613,660
2009-09-04 2009-09-02 13.255 153,845 +2,626 0.01% 2,039,285
2009-08-25 2009-08-21 13.808 151,219 -36,755 0.01% 2,087,996
2009-08-24 2009-08-20 14.132 187,974 -65,633 0.01% 2,656,360
2009-08-17 2009-08-13 14.551 253,607 -10,502 0.01% 3,690,115
2009-08-13 2009-08-11 14.227 264,109 -26,253 0.01% 3,757,414
2009-08-11 2009-08-07 14.132 290,362 +5,251 0.01% 4,103,259
2009-08-05 2009-08-03 16.436 285,111 -5,251 0.01% 4,686,084
2009-08-04 2009-07-31 15.769 290,362 +5,251 0.01% 4,578,839
2009-07-30 2009-07-28 16.531 285,111 -105,014 0.01% 4,713,234
2009-07-29 2009-07-27 16.645 390,125 -52,506 0.02% 6,493,824
2009-07-27 2009-07-23 15.808 442,631 -4,201 0.02% 6,996,892
2009-07-23 2009-07-21 15.598 446,832 +4,201 0.02% 6,969,690
2009-06-30 2009-06-26 17.026 442,631 +105,013 0.02% 7,536,412
2009-06-29 2009-06-25 16.874 337,618 +51,982 0.01% 5,696,979
2009-06-26 2009-06-24 16.588 285,636 +102,388 0.01% 4,738,233
2009-06-16 2009-06-12 15.484 183,248 -263 0.01% 2,837,364
2009-06-15 2009-06-11 15.198 183,511 -2,625 0.01% 2,789,011
2009-06-12 2009-06-10 15.331 186,136 +2,625 0.01% 2,853,721
2009-06-11 2009-06-09 14.779 183,511 +2,625 0.01% 2,712,121
2009-06-10 2009-06-08 15.579 180,886 -262 0.01% 2,818,017
2009-05-22 2009-05-20 13.960 181,148 -10,501 0.01% 2,528,848
2009-05-12 2009-05-08 12.913 191,649 +5,250 0.01% 2,474,694
2009-05-11 2009-05-07 12.514 186,399 -10,501 0.01% 2,332,623
2009-05-08 2009-05-06 12.553 196,900 +2,120 0.01% 2,471,616
2009-05-07 2009-05-05 11.821 194,780 +5,194 0.01% 2,302,504
2009-05-05 2009-04-30 11.089 189,586 -2,597 0.01% 2,102,405
2009-04-23 2009-04-21 9.838 192,183 -207,765 0.01% 1,890,704
2009-04-22 2009-04-20 10.165 399,948 -51,941 0.02% 4,065,604
2009-04-21 2009-04-17 10.281 451,889 -51,941 0.02% 4,645,802
2009-04-20 2009-04-16 10.512 503,830 -51,941 0.02% 5,296,199
2009-04-14 2009-04-08 9.857 555,771 +2,597 0.02% 5,478,397
2009-04-06 2009-04-02 11.378 553,174 -2,597 0.02% 6,294,147
2009-03-31 2009-03-27 9.857 555,771 +155,823 0.02% 5,478,397
2009-03-30 2009-03-26 9.241 399,948 +103,883 0.02% 3,696,004
2009-03-25 2009-03-23 9.337 296,065 +103,882 0.01% 2,764,499
2009-02-27 2009-02-25 7.470 192,183 -25,970 0.01% 1,435,603
2009-02-26 2009-02-24 7.258 218,153 +25,970 0.01% 1,583,398
2009-02-25 2009-02-23 7.316 192,183 -20,776 0.01% 1,406,003
2009-02-24 2009-02-20 7.027 212,959 +20,776 0.01% 1,496,499
2009-02-17 2009-02-13 7.585 192,183 -51,941 0.01% 1,457,803
2009-02-11 2009-02-09 7.508 244,124 +25,971 0.01% 1,833,001
2009-02-05 2009-02-03 6.758 218,153 +25,970 0.01% 1,474,199
2009-01-20 2009-01-16 7.663 192,183 -25,970 0.01% 1,472,603
2009-01-16 2009-01-14 7.220 218,153 -25,971 0.01% 1,574,998
2009-01-14 2009-01-12 6.892 244,124 -155,824 0.01% 1,682,601
2009-01-07 2009-01-05 7.431 399,948 +25,971 0.02% 2,972,203
2009-01-05 2008-12-31 6.738 373,977 -25,971 0.02% 2,520,000
2008-12-30 2008-12-24 6.392 399,948 +51,942 0.02% 2,556,403
2008-12-23 2008-12-19 7.277 348,006 +25,970 0.01% 2,532,598
2008-12-22 2008-12-18 7.200 322,036 +155,824 0.01% 2,318,802
2008-12-17 2008-12-15 6.507 166,212 -5,194 0.01% 1,081,600
2008-12-16 2008-12-12 6.257 171,406 +5,194 0.01% 1,072,499
2008-12-03 2008-12-01 5.718 166,212 -1,558 0.01% 950,400
2008-12-01 2008-11-27 5.006 167,770 +1,558 0.01% 839,799
2008-11-28 2008-11-26 4.755 166,212 -15,582 0.01% 790,400
2008-11-27 2008-11-25 4.216 181,794 -2,597 0.01% 766,499
2008-11-19 2008-11-17 4.236 184,391 +7,791 0.01% 780,998
2008-11-13 2008-11-11 4.351 176,600 +10,388 0.01% 768,399
2008-11-12 2008-11-10 4.813 166,212 +81,548 0.01% 800,000
2008-11-06 2008-11-04 4.005 84,664 -25,971 0.00% 339,039
2008-11-04 2008-10-31 3.851 110,635 +25,971 0.00% 426,001
2008-10-30 2008-10-28 3.311 84,664 -5,194 0.00% 280,359
2008-10-28 2008-10-24 3.947 89,858 +5,194 0.00% 354,649
2008-10-16 2008-10-14 4.717 84,664 +20,776 0.00% 399,349
2008-10-13 2008-10-09 4.467 63,888 -259 0.00% 285,361
2008-10-10 2008-10-08 4.428 64,147 +5,194 0.00% 284,048
2008-09-22 2008-09-18 4.637 58,953 +693 0.00% 273,344
2008-09-18 2008-09-16 4.870 58,260 +257 0.00% 283,751
2008-09-01 2008-08-28 7.403 58,003 +11,806 0.00% 429,399
2008-08-29 2008-08-27 7.578 46,197 -15,399 0.00% 350,099
2008-08-28 2008-08-26 7.150 61,596 +25,665 0.00% 440,399
2008-08-27 2008-08-25 6.974 35,931 -5,133 0.00% 250,599
2008-08-25 2008-08-20 7.208 41,064 +30,798 0.00% 295,999
2008-05-05 2008-04-30 12.765 10,266 -5,133 0.00% 131,045
2008-05-02 2008-04-29 13.519 15,399 -45,048 0.00% 208,185
2008-04-28 2008-04-24 14.353 60,447 +40,298 0.00% 867,605
2008-04-16 2008-04-14 13.857 20,149 -40,298 0.00% 279,202
2008-04-14 2008-04-10 14.969 60,447 +35,261 0.00% 904,805
2008-04-11 2008-04-09 14.492 25,186 -2,015 0.00% 364,998
2008-04-10 2008-04-08 15.306 27,201 +1,007 0.00% 416,340
2008-04-09 2008-04-07 16.060 26,194 +1,008 0.00% 420,687
2008-03-28 2008-03-26 13.996 25,186 +5,037 0.00% 352,498
2008-03-18 2008-03-14 12.427 20,149 -5,037 0.00% 250,401
2008-03-11 2008-03-07 14.294 25,186 -28,209 0.00% 359,998
2008-03-03 2008-02-28 16.775 53,395 +3,023 0.00% 895,708
2008-02-29 2008-02-27 16.993 50,372 +20,149 0.00% 855,996
2008-02-28 2008-02-26 16.557 30,223 +10,074 0.00% 500,395
2008-02-19 2008-02-15 17.668 20,149 +4,030 0.00% 356,002
2008-02-14 2008-02-12 15.108 16,119 +1,007 0.00% 243,518
2008-02-05 2008-02-01 16.378 15,112 -252 0.00% 247,505
2008-01-15 2008-01-11 17.629 15,364 -2,518 0.00% 270,848
2008-01-14 2008-01-10 17.668 17,882 +2,518 0.00% 315,948
2008-01-10 2008-01-08 17.430 15,364 +5,038 0.00% 267,798
2008-01-08 2008-01-04 18.284 10,326 -504 0.00% 188,799
2008-01-02 2007-12-27 19.773 10,830 -2,519 0.00% 214,139
2007-12-28 2007-12-24 20.170 13,349 +2,519 0.00% 269,247
2007-12-17 2007-12-13 20.011 10,830 +1,511 0.00% 216,719
2007-12-11 2007-12-07 23.386 9,319 +252 0.00% 217,933
2007-12-04 2007-11-30 23.029 9,067 -1,007 0.00% 208,800
2007-11-30 2007-11-28 20.130 10,074 +1,007 0.00% 202,791
2007-11-28 2007-11-26 21.043 9,067 -40,298 0.00% 190,800
2007-11-23 2007-11-21 22.314 49,365 +756 0.00% 1,101,525
2007-11-22 2007-11-20 23.346 48,609 +252 0.00% 1,134,836
2007-11-15 2007-11-13 25.133 48,357 -25,690 0.00% 1,215,352
2007-11-14 2007-11-12 25.887 74,047 -14,104 0.00% 1,916,876
2007-11-12 2007-11-08 29.302 88,151 +13,600 0.00% 2,582,989
2007-11-09 2007-11-07 29.778 74,551 +1,511 0.00% 2,220,003
2007-11-08 2007-11-06 28.667 73,040 -1,259 0.00% 2,093,808
2007-11-06 2007-11-02 28.547 74,299 +40,298 0.00% 2,121,049
2007-11-05 2007-11-01 28.508 34,001 -1,511 0.00% 969,293
2007-11-02 2007-10-31 27.714 35,512 -1,260 0.00% 984,169
2007-11-01 2007-10-30 26.681 36,772 -252 0.00% 981,127
2007-10-31 2007-10-29 27.118 37,024 +1,763 0.00% 1,004,021
2007-10-30 2007-10-26 27.317 35,261 -1,007 0.00% 963,212
2007-10-29 2007-10-25 27.555 36,268 -2,015 0.00% 999,360
2007-10-26 2007-10-24 24.776 38,283 -2,770 0.00% 948,483
2007-10-25 2007-10-23 23.306 41,053 +2,518 0.00% 956,802
2007-10-18 2007-10-16 21.361 38,535 -25,186 0.00% 823,145
2007-10-15 2007-10-11 22.314 63,721 +5,037 0.00% 1,421,863
2007-10-12 2007-10-10 22.354 58,684 -251 0.00% 1,311,798
2007-10-09 2007-10-05 22.155 58,935 +251 0.00% 1,305,709
2007-10-08 2007-10-04 21.837 58,684 +252 0.00% 1,281,508
2007-10-05 2007-10-03 22.632 58,432 +24,431 0.00% 1,322,405
2007-10-04 2007-10-02 21.917 34,001 +2,518 0.00% 745,195
2007-10-03 2007-09-28 21.837 31,483 0.00% 687,508

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