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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.410 0 +0
2025-10-13 2025-10-09 0.430 0 +0
2025-10-10 2025-10-08 0.320 0 +0
2025-10-09 2025-10-06 0.295 0 +0
2025-10-08 2025-10-03 0.260 0 +0
2025-10-06 2025-10-02 0.222 0 +0
2025-10-03 2025-09-30 0.235 0 +0
2025-10-02 2025-09-29 0.226 0 +0
2025-09-30 2025-09-26 0.228 0 +0
2025-09-29 2025-09-25 0.235 0 +0
2025-09-26 2025-09-24 0.221 0 +0
2025-09-25 2025-09-23 0.218 0 +0
2025-09-24 2025-09-22 0.208 0 +0
2025-09-23 2025-09-19 0.239 0 +0
2025-09-22 2025-09-18 0.196 0 +0
2025-09-19 2025-09-17 0.195 0 +0
2025-09-18 2025-09-16 0.200 0 +0
2025-09-17 2025-09-15 0.200 0 +0
2025-09-16 2025-09-12 0.192 0 +0
2025-09-15 2025-09-11 0.190 0 +0
2025-09-12 2025-09-10 0.199 0 +0
2025-09-11 2025-09-09 0.193 0 +0
2025-09-10 2025-09-08 0.190 0 +0
2025-09-09 2025-09-05 0.190 0 +0
2025-09-08 2025-09-04 0.189 0 +0
2025-09-05 2025-09-03 0.185 0 +0
2025-09-04 2025-09-02 0.182 0 +0
2025-09-03 2025-09-01 0.182 0 +0
2025-09-02 2025-08-29 0.194 0 +0
2025-09-01 2025-08-28 0.194 0 +0
2025-08-29 2025-08-27 0.194 0 +0
2025-08-28 2025-08-26 0.186 0 +0
2025-08-27 2025-08-25 0.202 0 +0
2025-08-26 2025-08-22 0.185 0 +0
2025-08-25 2025-08-21 0.195 0 +0
2025-08-22 2025-08-20 0.194 0 +0
2025-08-21 2025-08-19 0.196 0 +0
2025-08-20 2025-08-18 0.189 0 +0
2025-08-19 2025-08-15 0.185 0 +0
2025-08-18 2025-08-14 0.190 0 +0
2025-08-15 2025-08-13 0.185 0 +0
2025-08-14 2025-08-12 0.195 0 +0
2025-08-13 2025-08-11 0.197 0 +0
2025-08-12 2025-08-08 0.193 0 +0
2025-08-11 2025-08-07 0.188 0 +0
2025-08-08 2025-08-06 0.188 0 +0
2025-08-07 2025-08-05 0.186 0 +0
2025-08-06 2025-08-04 0.184 0 +0
2025-08-05 2025-08-01 0.181 0 +0
2025-08-04 2025-07-31 0.182 0 +0
2025-08-01 2025-07-30 0.190 0 +0
2025-07-31 2025-07-29 0.195 0 +0
2025-07-30 2025-07-28 0.191 0 +0
2025-07-29 2025-07-25 0.191 0 +0
2025-07-28 2025-07-24 0.191 0 +0
2025-07-25 2025-07-23 0.195 0 +0
2025-07-24 2025-07-22 0.195 0 +0
2025-07-23 2025-07-21 0.199 0 +0
2025-07-22 2025-07-18 0.188 0 +0
2025-07-21 2025-07-17 0.193 0 +0
2025-07-18 2025-07-16 0.206 0 +0
2025-07-17 2025-07-15 0.206 0 +0
2025-07-16 2025-07-14 0.216 0 +0
2025-07-15 2025-07-11 0.224 0 +0
2025-07-14 2025-07-10 0.182 0 +0
2025-07-11 2025-07-09 0.178 0 +0
2025-07-10 2025-07-08 0.173 0 +0
2025-07-09 2025-07-07 0.173 0 +0
2025-07-08 2025-07-04 0.190 0 +0
2025-07-07 2025-07-03 0.189 0 +0
2025-07-04 2025-07-02 0.197 0 +0
2025-07-03 2025-06-30 0.197 0 +0
2025-07-02 2025-06-27 0.197 0 +0
2025-06-30 2025-06-26 0.198 0 +0
2025-06-27 2025-06-25 0.207 0 +0
2025-06-26 2025-06-24 0.202 0 +0
2025-06-25 2025-06-23 0.175 0 +0
2025-06-24 2025-06-20 0.151 0 +0
2025-06-23 2025-06-19 0.199 0 +0
2025-06-20 2025-06-18 0.200 0 +0
2025-06-19 2025-06-17 0.214 0 +0
2025-06-18 2025-06-16 0.212 0 +0
2025-06-17 2025-06-13 0.204 0 +0
2025-06-16 2025-06-12 0.211 0 +0
2025-06-13 2025-06-11 0.215 0 +0
2025-06-12 2025-06-10 0.219 0 +0
2025-06-11 2025-06-09 0.226 0 +0
2025-06-10 2025-06-06 0.226 0 +0
2025-06-09 2025-06-05 0.212 0 +0
2025-06-06 2025-06-04 0.215 0 +0
2025-06-05 2025-06-03 0.219 0 +0
2025-06-04 2025-06-02 0.228 0 +0
2025-06-03 2025-05-30 0.244 0 +0
2025-06-02 2025-05-29 0.240 0 +0
2025-05-30 2025-05-28 0.245 0 +0
2025-05-29 2025-05-27 0.219 0 +0
2025-05-28 2025-05-26 0.228 0 +0
2025-05-27 2025-05-23 0.243 0 +0
2025-05-26 2025-05-22 0.198 0 +0
2025-05-23 2025-05-21 0.146 0 +0
2025-05-22 2025-05-20 0.125 0 +0
2025-05-21 2025-05-19 0.131 0 +0
2025-05-20 2025-05-16 0.131 0 +0
2025-05-19 2025-05-15 0.131 0 +0
2025-05-16 2025-05-14 0.133 0 +0
2025-05-15 2025-05-13 0.134 0 +0
2025-05-14 2025-05-12 0.140 0 +0
2025-05-13 2025-05-09 0.140 0 +0
2025-05-12 2025-05-08 0.144 0 +0
2025-05-09 2025-05-07 0.140 0 +0
2025-05-08 2025-05-06 0.136 0 +0
2025-05-07 2025-05-02 0.124 0 +0
2025-05-06 2025-04-30 0.149 0 +0
2025-05-02 2025-04-29 0.150 0 +0
2025-04-30 2025-04-28 0.157 0 +0
2025-04-29 2025-04-25 0.169 0 +0
2025-04-28 2025-04-24 0.170 0 +0
2025-04-25 2025-04-23 0.170 0 +0
2025-04-24 2025-04-22 0.180 0 +0
2025-04-23 2025-04-17 0.174 0 +0
2025-04-22 2025-04-16 0.180 0 +0
2025-04-17 2025-04-15 0.184 0 +0
2025-04-16 2025-04-14 0.185 0 +0
2025-04-15 2025-04-11 0.214 0 +0
2025-04-14 2025-04-10 0.214 0 +0
2025-04-11 2025-04-09 0.223 0 +0
2025-04-10 2025-04-08 0.236 0 +0
2025-04-09 2025-04-07 0.240 0 +0
2025-04-08 2025-04-03 0.242 0 +0
2025-04-07 2025-04-02 0.232 0 +0
2025-04-03 2025-04-01 0.239 0 +0
2025-04-02 2025-03-31 0.245 0 +0
2025-04-01 2025-03-28 0.270 0 +0
2025-03-31 2025-03-27 0.270 0 +0
2025-03-28 2025-03-26 0.265 0 +0
2025-03-27 2025-03-25 0.245 0 +0
2025-03-26 2025-03-24 0.239 0 +0
2025-03-25 2025-03-21 0.239 0 +0
2025-03-24 2025-03-20 0.255 0 +0
2025-03-21 2025-03-19 0.246 0 +0
2025-03-20 2025-03-18 0.270 0 +0
2025-03-19 2025-03-17 0.275 0 +0
2025-03-18 2025-03-14 0.275 0 +0
2025-03-17 2025-03-13 0.280 0 +0
2025-03-14 2025-03-12 0.275 0 +0
2025-03-13 2025-03-11 0.300 0 +0
2025-03-12 2025-03-10 0.300 0 +0
2025-03-11 2025-03-07 0.290 0 +0
2025-03-10 2025-03-06 0.300 0 +0
2025-03-07 2025-03-05 0.335 0 +0
2025-03-06 2025-03-04 0.335 0 +0
2025-03-05 2025-03-03 0.310 0 +0
2025-03-04 2025-02-28 0.300 0 +0
2025-03-03 2025-02-27 0.310 0 +0
2025-02-28 2025-02-26 0.315 0 +0
2025-02-27 2025-02-25 0.315 0 +0
2025-02-26 2025-02-24 0.320 0 +0
2025-02-25 2025-02-21 0.330 0 +0
2025-02-24 2025-02-20 0.365 0 +0
2025-02-21 2025-02-19 0.335 0 +0
2025-02-20 2025-02-18 0.350 0 +0
2025-02-19 2025-02-17 0.350 0 +0
2025-02-18 2025-02-14 0.330 0 +0
2025-02-17 2025-02-13 0.345 0 +0
2025-02-14 2025-02-12 0.350 0 +0
2025-02-13 2025-02-11 0.370 0 +0
2025-02-12 2025-02-10 0.345 0 +0
2025-02-11 2025-02-07 0.360 0 +0
2025-02-10 2025-02-06 0.350 0 +0
2025-02-07 2025-02-05 0.420 0 +0
2025-02-06 2025-02-04 0.420 0 +0
2025-02-05 2025-02-03 0.415 0 +0
2025-02-04 2025-01-28 0.410 0 +0
2025-02-03 2025-01-24 0.375 0 +0
2025-01-27 2025-01-23 0.420 0 +0
2025-01-24 2025-01-22 0.365 0 +0
2025-01-23 2025-01-21 0.400 0 +0
2025-01-22 2025-01-20 0.390 0 +0
2025-01-21 2025-01-17 0.365 0 +0
2025-01-20 2025-01-16 0.355 0 +0
2025-01-17 2025-01-15 0.340 0 +0
2025-01-16 2025-01-14 0.320 0 +0
2025-01-15 2025-01-13 0.325 0 +0
2025-01-14 2025-01-10 0.325 0 +0
2025-01-13 2025-01-09 0.345 0 +0
2025-01-10 2025-01-08 0.360 0 +0
2025-01-09 2025-01-07 0.310 0 +0
2025-01-08 2025-01-06 0.280 0 +0
2025-01-07 2025-01-03 0.280 0 +0
2025-01-06 2025-01-02 0.280 0 +0
2025-01-03 2024-12-31 0.280 0 +0
2025-01-02 2024-12-27 0.290 0 +0
2024-12-30 2024-12-24 0.300 0 +0
2024-12-27 2024-12-20 0.320 0 +0
2024-12-23 2024-12-19 0.295 0 +0
2024-12-20 2024-12-18 0.325 0 +0
2024-12-19 2024-12-17 0.315 0 +0
2024-12-18 2024-12-16 0.330 0 +0
2024-12-17 2024-12-13 0.310 0 +0
2024-12-16 2024-12-12 0.310 0 +0
2024-12-13 2024-12-11 0.350 0 +0
2024-12-12 2024-12-10 0.360 0 +0
2024-12-11 2024-12-09 0.360 0 +0
2024-12-10 2024-12-06 0.390 0 +0
2024-12-09 2024-12-05 0.360 0 +0
2024-12-06 2024-12-04 0.390 0 +0
2024-12-05 2024-12-03 0.420 0 +0
2024-12-04 2024-12-02 0.440 0 +0
2024-12-03 2024-11-29 0.420 0 +0
2024-12-02 2024-11-28 0.410 0 +0
2024-11-29 2024-11-27 0.430 0 +0
2024-11-28 2024-11-26 0.400 0 +0
2024-11-27 2024-11-25 0.440 0 +0
2024-11-26 2024-11-22 0.420 0 +0
2024-11-25 2024-11-21 0.430 0 +0
2024-11-22 2024-11-20 0.450 0 +0
2024-11-21 2024-11-19 0.410 0 +0
2024-11-20 2024-11-18 0.420 0 +0
2024-11-19 2024-11-15 0.460 0 +0
2024-11-18 2024-11-14 0.440 0 +0
2024-11-15 2024-11-13 0.460 0 +0
2024-11-14 2024-11-12 0.490 0 +0
2024-11-13 2024-11-11 0.550 0 +0
2024-11-12 2024-11-08 0.430 0 +0
2024-11-11 2024-11-07 0.380 0 +0
2024-11-08 2024-11-06 0.360 0 +0
2024-11-07 2024-11-05 0.360 0 +0
2024-11-06 2024-11-04 0.360 0 +0
2024-11-05 2024-11-01 0.360 0 +0
2024-11-04 2024-10-31 0.410 0 +0
2024-11-01 2024-10-30 0.420 0 +0
2024-10-31 2024-10-29 0.420 0 +0
2024-10-30 2024-10-28 0.440 0 +0
2024-10-29 2024-10-25 0.440 0 +0
2024-10-28 2024-10-24 0.450 0 +0
2024-10-25 2024-10-23 0.460 0 +0
2024-10-24 2024-10-22 0.480 0 +0
2024-10-23 2024-10-21 0.450 0 +0
2024-10-22 2024-10-18 0.450 0 +0
2024-10-21 2024-10-17 0.500 0 +0
2024-10-18 2024-10-16 0.500 0 +0
2024-10-17 2024-10-15 0.500 0 +0
2024-10-16 2024-10-14 0.510 0 +0
2024-10-15 2024-10-10 0.520 0 +0
2024-10-14 2024-10-09 0.510 0 +0
2024-10-10 2024-10-08 0.530 0 +0
2024-10-09 2024-10-07 0.540 0 +0
2024-10-08 2024-10-04 0.550 0 +0
2024-10-07 2024-10-03 0.560 0 +0
2024-10-04 2024-10-02 0.570 0 +0
2024-10-03 2024-09-30 0.600 0 +0
2024-10-02 2024-09-27 0.540 0 +0
2024-09-30 2024-09-26 0.580 0 +0
2024-09-27 2024-09-25 0.540 0 +0
2024-09-26 2024-09-24 0.540 0 +0
2024-09-25 2024-09-23 0.550 0 +0
2024-09-24 2024-09-20 0.540 0 +0
2024-09-23 2024-09-19 0.520 0 +0
2024-09-20 2024-09-17 0.560 0 +0
2024-09-19 2024-09-16 0.550 0 +0
2024-09-17 2024-09-13 0.560 0 +0
2024-09-16 2024-09-12 0.580 0 +0
2024-09-13 2024-09-11 0.550 0 +0
2024-09-12 2024-09-10 0.540 0 +0
2024-09-11 2024-09-09 0.540 0 +0
2024-09-10 2024-09-05 0.570 0 +0
2024-09-09 2024-09-04 0.560 0 +0
2024-09-05 2024-09-03 0.570 0 +0
2024-09-04 2024-09-02 0.620 0 +0
2024-09-03 2024-08-30 0.610 0 +0
2024-09-02 2024-08-29 0.620 0 +0
2024-08-30 2024-08-28 0.590 0 +0
2024-08-29 2024-08-27 0.570 0 +0
2024-08-28 2024-08-26 0.560 0 +0
2024-08-27 2024-08-23 0.560 0 +0
2024-08-26 2024-08-22 0.560 0 +0
2024-08-23 2024-08-21 0.550 0 +0
2024-08-22 2024-08-20 0.550 0 +0
2024-08-21 2024-08-19 0.550 0 +0
2024-08-20 2024-08-16 0.530 0 +0
2024-08-19 2024-08-15 0.520 0 +0
2024-08-16 2024-08-14 0.530 0 +0
2024-08-15 2024-08-13 0.530 0 +0
2024-08-14 2024-08-12 0.530 0 +0
2024-08-13 2024-08-09 0.540 0 +0
2024-08-12 2024-08-08 0.530 0 +0
2024-08-09 2024-08-07 0.550 0 +0
2024-08-08 2024-08-06 0.560 0 +0
2024-08-07 2024-08-05 0.570 0 +0
2024-08-06 2024-08-02 0.570 0 +0
2024-08-05 2024-08-01 0.590 0 +0
2024-08-02 2024-07-31 0.600 0 +0
2024-08-01 2024-07-30 0.590 0 +0
2024-07-31 2024-07-29 0.590 0 +0
2024-07-30 2024-07-26 0.590 0 +0
2024-07-29 2024-07-25 0.570 0 +0
2024-07-26 2024-07-24 0.580 0 +0
2024-07-25 2024-07-23 0.570 0 +0
2024-07-24 2024-07-22 0.580 0 +0
2024-07-23 2024-07-19 0.570 0 +0
2024-07-22 2024-07-18 0.570 0 +0
2024-07-19 2024-07-17 0.620 0 +0
2024-07-18 2024-07-16 0.630 0 +0
2024-07-17 2024-07-15 0.620 0 +0
2024-07-16 2024-07-12 0.590 0 +0
2024-07-15 2024-07-11 0.600 0 +0
2024-07-12 2024-07-10 0.590 0 +0
2024-07-11 2024-07-09 0.570 0 +0
2024-07-10 2024-07-08 0.580 0 +0
2024-07-09 2024-07-05 0.630 0 +0
2024-07-08 2024-07-04 0.670 0 +0
2024-07-05 2024-07-03 0.780 0 +0
2024-07-04 2024-07-02 0.800 0 +0
2024-07-03 2024-06-28 0.630 0 +0
2024-07-02 2024-06-27 0.580 0 +0
2024-06-28 2024-06-26 0.600 0 +0
2024-06-27 2024-06-25 0.580 0 +0
2024-06-26 2024-06-24 0.600 0 +0
2024-06-25 2024-06-21 0.630 0 +0
2024-06-24 2024-06-20 0.600 0 +0
2024-06-21 2024-06-19 0.620 0 +0
2024-06-20 2024-06-18 0.600 0 +0
2024-06-19 2024-06-17 0.630 0 +0
2024-06-18 2024-06-14 0.600 0 +0
2024-06-17 2024-06-13 0.610 0 +0
2024-06-14 2024-06-12 0.660 0 +0
2024-06-13 2024-06-11 0.660 0 +0
2024-06-12 2024-06-07 0.670 0 +0
2024-06-11 2024-06-06 0.690 0 +0
2024-06-07 2024-06-05 0.680 0 +0
2024-06-06 2024-06-04 0.680 0 +0
2024-06-05 2024-06-03 0.710 0 +0
2024-06-04 2024-05-31 0.690 0 +0
2024-06-03 2024-05-30 0.690 0 +0
2024-05-31 2024-05-29 0.710 0 +0
2024-05-30 2024-05-28 0.680 0 +0
2024-05-29 2024-05-27 0.700 0 +0
2024-05-28 2024-05-24 0.690 0 +0
2024-05-27 2024-05-23 0.740 0 +0
2024-05-24 2024-05-22 0.790 0 +0
2024-05-23 2024-05-21 0.990 0 +0
2024-05-22 2024-05-20 0.620 0 +0
2024-05-21 2024-05-17 0.580 0 +0
2024-05-20 2024-05-16 0.570 0 +0
2024-05-17 2024-05-14 0.580 0 +0
2024-05-16 2024-05-13 0.570 0 +0
2024-05-14 2024-05-10 0.520 0 +0
2024-05-13 2024-05-09 0.550 0 +0
2024-05-10 2024-05-08 0.530 0 +0
2024-05-09 2024-05-07 0.560 0 +0
2024-05-08 2024-05-06 0.550 0 +0
2024-05-07 2024-05-03 0.590 0 +0
2024-05-06 2024-05-02 0.590 0 +0
2024-05-03 2024-04-30 0.550 0 +0
2024-05-02 2024-04-29 0.530 0 +0
2024-04-30 2024-04-26 0.510 0 +0
2024-04-29 2024-04-25 0.510 0 +0
2024-04-26 2024-04-24 0.510 0 +0
2024-04-25 2024-04-23 0.500 0 +0
2024-04-24 2024-04-22 0.520 0 +0
2024-04-23 2024-04-19 0.530 0 +0
2024-04-22 2024-04-18 0.520 0 +0
2024-04-19 2024-04-17 0.550 0 +0
2024-04-18 2024-04-16 0.550 0 +0
2024-04-17 2024-04-15 0.540 0 +0
2024-04-16 2024-04-12 0.590 0 +0
2024-04-15 2024-04-11 0.600 0 +0
2024-04-12 2024-04-10 0.590 0 +0
2024-04-11 2024-04-09 0.620 0 +0
2024-04-10 2024-04-08 0.620 0 +0
2024-04-09 2024-04-05 0.640 0 +0
2024-04-08 2024-04-03 0.610 0 +0
2024-04-05 2024-04-02 0.610 0 +0
2024-04-03 2024-03-28 0.600 0 +0
2024-04-02 2024-03-27 0.630 0 +0
2024-03-28 2024-03-26 0.650 0 +0
2024-03-27 2024-03-25 0.620 0 +0
2024-03-26 2024-03-22 0.620 0 +0
2024-03-25 2024-03-21 0.660 0 +0
2024-03-22 2024-03-20 0.670 0 +0
2024-03-21 2024-03-19 0.660 0 +0
2024-03-20 2024-03-18 0.670 0 +0
2024-03-19 2024-03-15 0.670 0 +0
2024-03-18 2024-03-14 0.680 0 +0
2024-03-15 2024-03-13 0.690 0 +0
2024-03-14 2024-03-12 0.720 0 +0
2024-03-13 2024-03-11 0.680 0 +0
2024-03-12 2024-03-08 0.650 0 +0
2024-03-11 2024-03-07 0.660 0 +0
2024-03-08 2024-03-06 0.760 0 +0
2024-03-07 2024-03-05 0.760 0 +0
2024-03-06 2024-03-04 0.770 0 +0
2024-03-05 2024-03-01 0.770 0 +0
2024-03-04 2024-02-29 0.730 0 +0
2024-03-01 2024-02-28 0.760 0 +0
2024-02-29 2024-02-27 0.780 0 +0
2024-02-28 2024-02-26 0.820 0 +0
2024-02-27 2024-02-23 0.800 0 +0
2024-02-26 2024-02-22 0.820 0 +0
2024-02-23 2024-02-21 0.830 0 +0
2024-02-22 2024-02-20 0.800 0 +0
2024-02-21 2024-02-19 0.850 0 +0
2024-02-20 2024-02-16 0.840 0 +0
2024-02-19 2024-02-15 0.860 0 +0
2024-02-16 2024-02-14 0.660 0 +0
2024-02-15 2024-02-09 0.700 0 +0
2024-02-14 2024-02-07 0.650 0 +0
2024-02-08 2024-02-06 0.700 0 +0
2024-02-07 2024-02-05 0.660 0 +0
2024-02-06 2024-02-02 0.650 0 +0
2024-02-05 2024-02-01 0.670 0 +0
2024-02-02 2024-01-31 0.730 0 +0
2024-02-01 2024-01-30 0.760 0 +0
2024-01-31 2024-01-29 0.700 0 +0
2024-01-30 2024-01-26 0.770 0 +0
2024-01-29 2024-01-25 0.800 0 +0
2024-01-26 2024-01-24 0.820 0 +0
2024-01-25 2024-01-23 0.820 0 +0
2024-01-24 2024-01-22 0.880 0 +0
2024-01-23 2024-01-19 0.790 0 +0
2024-01-22 2024-01-18 1.130 0 +0
2024-01-19 2024-01-17 1.410 0 +0
2024-01-18 2024-01-16 1.070 0 +0
2024-01-17 2024-01-15 0.730 0 +0
2024-01-16 2024-01-12 0.550 0 +0
2024-01-15 2024-01-11 0.430 0 +0
2024-01-12 2024-01-10 0.410 0 +0
2024-01-11 2024-01-09 0.410 0 +0
2024-01-10 2024-01-08 0.410 0 +0
2024-01-09 2024-01-05 0.430 0 +0
2024-01-08 2024-01-04 0.440 0 +0
2024-01-05 2024-01-03 0.440 0 +0
2024-01-04 2024-01-02 0.450 0 +0
2024-01-03 2023-12-29 0.440 0 +0
2024-01-02 2023-12-28 0.460 0 +0
2023-12-29 2023-12-27 0.440 0 +0
2023-12-28 2023-12-22 0.450 0 +0
2023-12-27 2023-12-21 0.500 0 +0
2023-12-22 2023-12-20 0.460 0 +0
2023-12-21 2023-12-19 0.460 0 +0
2023-12-20 2023-12-18 0.480 0 +0
2023-12-19 2023-12-15 0.460 0 +0
2023-12-18 2023-12-14 0.430 0 +0
2023-12-15 2023-12-13 0.450 0 +0
2023-12-14 2023-12-12 0.450 0 +0
2023-12-13 2023-12-11 0.450 0 +0
2023-12-12 2023-12-08 0.500 0 +0
2023-12-11 2023-12-07 0.470 0 +0
2023-12-08 2023-12-06 0.480 0 +0
2023-12-07 2023-12-05 0.490 0 +0
2023-12-06 2023-12-04 0.490 0 +0
2023-12-05 2023-12-01 0.510 0 +0
2023-12-04 2023-11-30 0.540 0 +0
2023-12-01 2023-11-29 0.550 0 +0
2023-11-30 2023-11-28 0.590 0 +0
2023-11-29 2023-11-27 0.610 0 +0
2023-11-28 2023-11-24 0.610 0 +0
2023-11-27 2023-11-23 0.590 0 +0
2023-11-24 2023-11-22 0.590 0 +0
2023-11-23 2023-11-21 0.600 0 +0
2023-11-22 2023-11-20 0.600 0 +0
2023-11-21 2023-11-17 0.630 0 +0
2023-11-20 2023-11-16 0.640 0 +0
2023-11-17 2023-11-15 0.640 0 +0
2023-11-16 2023-11-14 0.610 0 +0
2023-11-15 2023-11-13 0.630 0 +0
2023-11-14 2023-11-10 0.630 0 +0
2023-11-13 2023-11-09 0.630 0 +0
2023-11-10 2023-11-08 0.630 0 +0
2023-11-09 2023-11-07 0.680 0 +0
2023-11-08 2023-11-06 0.660 0 +0
2023-11-07 2023-11-03 0.630 0 +0
2023-11-06 2023-11-02 0.640 0 +0
2023-11-03 2023-11-01 0.650 0 +0
2023-11-02 2023-10-31 0.650 0 +0
2023-11-01 2023-10-30 0.680 0 +0
2023-10-31 2023-10-27 0.690 0 +0
2023-10-30 2023-10-26 0.710 0 +0
2023-10-27 2023-10-25 0.710 0 +0
2023-10-26 2023-10-24 0.660 0 +0
2023-10-25 2023-10-20 0.600 0 +0
2023-10-24 2023-10-19 0.600 0 +0
2023-10-20 2023-10-18 0.620 0 +0
2023-10-19 2023-10-17 0.620 0 +0
2023-10-18 2023-10-16 0.620 0 +0
2023-10-17 2023-10-13 0.640 0 +0
2023-10-16 2023-10-12 0.690 0 +0
2023-10-13 2023-10-11 0.670 0 +0
2023-10-12 2023-10-10 0.670 0 +0
2023-10-11 2023-10-09 0.700 0 +0
2023-10-10 2023-10-06 0.710 0 +0
2023-10-09 2023-10-05 0.670 0 +0
2023-10-06 2023-10-04 0.690 0 +0
2023-10-05 2023-10-03 0.700 0 +0
2023-10-04 2023-09-29 0.750 0 +0
2023-10-03 2023-09-28 0.760 0 +0
2023-09-29 2023-09-27 0.770 0 +0
2023-09-28 2023-09-26 0.850 0 +0
2023-09-27 2023-09-25 0.780 0 +0
2023-09-26 2023-09-22 0.860 0 +0
2023-09-25 2023-09-21 0.880 0 +0
2023-09-22 2023-09-20 0.910 0 +0
2023-09-21 2023-09-19 0.980 0 +0
2023-09-20 2023-09-18 0.950 0 +0
2023-09-19 2023-09-15 1.010 0 +0
2023-09-18 2023-09-14 1.030 0 +0
2023-09-15 2023-09-13 1.040 0 +0
2023-09-14 2023-09-12 1.040 0 +0
2023-09-13 2023-09-11 1.040 0 +0
2023-09-12 2023-09-07 1.050 0 +0
2023-09-11 2023-09-06 1.120 0 +0
2023-09-07 2023-09-05 1.130 0 +0
2023-09-06 2023-09-04 1.130 0 +0
2023-09-05 2023-08-31 1.240 0 +0
2023-09-04 2023-08-30 1.050 0 +0
2023-08-31 2023-08-29 1.160 0 +0
2023-08-30 2023-08-28 1.220 0 +0
2023-08-29 2023-08-25 1.410 0 +0
2023-08-28 2023-08-24 1.460 0 +0
2023-08-25 2023-08-23 1.420 0 +0
2023-08-24 2023-08-22 1.570 0 +0
2023-08-23 2023-08-21 1.710 0 +0
2023-08-22 2023-08-18 1.970 0 +0
2023-08-21 2023-08-17 2.190 0 +0
2023-08-18 2023-08-16 2.550 0 +0
2023-08-17 2023-08-15 1.890 0 +0
2023-08-16 2023-08-14 2.290 0 +0
2023-08-15 2023-08-11 3.100 0 +0
2023-08-14 2023-08-10 4.200 0 +0
2023-08-11 2023-08-09 2.350 0 +0
2023-08-10 2023-08-08 1.320 0 +0
2023-08-09 2023-08-07 1.000 0 +0
2023-08-08 2023-08-04 37.900 0 +0
2023-08-07 2023-08-03 35.500 0 +0
2023-08-04 2023-08-02 31.200 0 +0
2023-08-03 2023-08-01 30.000 0 +0
2023-08-02 2023-07-31 29.700 0 +0
2023-08-01 2023-07-28 29.300 0 +0
2023-07-31 2023-07-27 28.500 0 +0
2023-07-28 2023-07-26 27.000 0 +0
2023-07-27 2023-07-25 26.700 0 +0
2023-07-26 2023-07-24 26.800 0 +0
2023-07-25 2023-07-21 26.800 0 +0
2023-07-24 2023-07-20 26.400 0 +0
2023-07-21 2023-07-19 26.300 0 +0
2023-07-20 2023-07-18 25.500 0 +0
2023-07-19 2023-07-14 25.700 0 +0
2023-07-18 2023-07-13 25.500 0 +0
2023-07-14 2023-07-12 24.700 0 +0
2023-07-13 2023-07-11 25.300 0 +0
2023-07-12 2023-07-10 25.000 0 +0
2023-07-11 2023-07-07 24.500 0 +0
2023-07-10 2023-07-06 23.800 0 +0
2023-07-07 2023-07-05 23.400 0 +0
2023-07-06 2023-07-04 23.000 0 +0
2023-07-05 2023-07-03 23.700 0 +0
2023-07-04 2023-06-30 23.500 0 +0
2023-07-03 2023-06-29 22.900 0 +0
2023-06-30 2023-06-28 21.900 0 +0
2023-06-29 2023-06-27 22.100 0 +0
2023-06-28 2023-06-26 22.800 0 +0
2023-06-27 2023-06-23 22.200 0 +0
2023-06-26 2023-06-21 22.000 0 +0
2023-06-23 2023-06-20 20.900 0 +0
2023-06-21 2023-06-19 19.700 0 +0
2023-06-20 2023-06-16 19.400 0 +0
2023-06-19 2023-06-15 18.700 0 +0
2023-06-16 2023-06-14 17.600 0 +0
2023-06-15 2023-06-13 18.000 0 +0
2023-06-14 2023-06-12 18.800 0 +0
2023-06-13 2023-06-09 17.500 0 +0
2023-06-12 2023-06-08 15.800 0 +0
2023-06-09 2023-06-07 15.200 0 +0
2023-06-08 2023-06-06 14.500 0 +0
2023-06-07 2023-06-05 13.500 0 +0
2023-06-06 2023-06-02 11.400 0 +0
2023-06-05 2023-06-01 9.500 0 +0
2023-06-02 2023-05-31 8.300 0 +0
2023-06-01 2023-05-30 7.700 0 +0
2023-05-31 2023-05-29 6.900 0 +0
2023-05-30 2023-05-25 5.600 0 +0
2023-05-29 2023-05-24 5.300 0 +0
2023-05-25 2023-05-23 4.500 0 +0
2023-05-24 2023-05-22 4.450 0 +0
2023-05-23 2023-05-19 4.450 0 +0
2023-05-22 2023-05-18 4.400 0 +0
2023-05-19 2023-05-17 4.500 0 +0
2023-05-18 2023-05-16 4.200 0 +0
2023-05-17 2023-05-15 4.250 0 +0
2023-05-16 2023-05-12 4.000 0 +0
2023-05-15 2023-05-11 3.700 0 +0
2023-05-12 2023-05-10 3.500 0 +0
2023-05-11 2023-05-09 3.750 0 +0
2023-05-10 2023-05-08 3.450 0 +0
2023-05-09 2023-05-05 3.450 0 +0
2023-05-08 2023-05-04 3.450 0 +0
2023-05-05 2023-05-03 3.350 0 +0
2023-05-04 2023-05-02 3.500 0 +0
2023-05-03 2023-04-28 3.750 0 +0
2023-05-02 2023-04-27 3.900 0 +0
2023-04-28 2023-04-26 3.950 0 +0
2023-04-27 2023-04-25 3.950 0 +0
2023-04-26 2023-04-24 3.850 0 +0
2023-04-25 2023-04-21 3.850 0 +0
2023-04-24 2023-04-20 3.650 0 +0
2023-04-21 2023-04-19 3.650 0 +0
2023-04-20 2023-04-18 3.750 0 +0
2023-04-19 2023-04-17 3.600 0 +0
2023-04-18 2023-04-14 3.750 0 +0
2023-04-17 2023-04-13 3.750 0 +0
2023-04-14 2023-04-12 3.700 0 +0
2023-04-13 2023-04-11 3.700 0 +0
2023-04-12 2023-04-06 3.750 0 +0
2023-04-11 2023-04-04 3.600 0 +0
2023-04-06 2023-04-03 3.600 0 +0
2023-04-04 2023-03-31 3.550 0 +0
2023-04-03 2023-03-30 3.750 0 +0
2023-03-31 2023-03-29 3.700 0 +0
2023-03-30 2023-03-28 3.700 0 +0
2023-03-29 2023-03-27 3.800 0 +0
2023-03-28 2023-03-24 3.800 0 +0
2023-03-27 2023-03-23 3.750 0 +0
2023-03-24 2023-03-22 3.700 0 +0
2023-03-23 2023-03-21 3.550 0 +0
2023-03-22 2023-03-20 3.700 0 +0
2023-03-21 2023-03-17 3.650 0 +0
2023-03-20 2023-03-16 3.650 0 +0
2023-03-17 2023-03-15 3.550 0 +0
2023-03-16 2023-03-14 2.650 0 +0
2023-03-15 2023-03-13 1.650 0 +0
2023-03-14 2023-03-10 1.680 0 +0
2023-03-13 2023-03-09 1.730 0 +0
2023-03-10 2023-03-08 1.730 0 +0
2023-03-09 2023-03-07 1.740 0 +0
2023-03-08 2023-03-06 1.800 0 +0
2023-03-07 2023-03-03 1.800 0 +0
2023-03-06 2023-03-02 1.800 0 +0
2023-03-03 2023-03-01 1.710 0 +0
2023-03-02 2023-02-28 1.710 0 +0
2023-03-01 2023-02-27 1.710 0 +0
2023-02-28 2023-02-24 1.710 0 +0
2023-02-27 2023-02-23 1.710 0 +0
2023-02-24 2023-02-22 1.710 0 +0
2023-02-23 2023-02-21 1.710 0 +0
2023-02-22 2023-02-20 1.710 0 +0
2023-02-21 2023-02-17 1.710 0 +0
2023-02-20 2023-02-16 1.710 0 +0
2023-02-17 2023-02-15 1.710 0 +0
2023-02-16 2023-02-14 1.700 0 +0
2023-02-15 2023-02-13 1.700 0 +0
2023-02-14 2023-02-10 1.700 0 +0
2023-02-13 2023-02-09 1.700 0 +0
2023-02-10 2023-02-08 1.680 0 +0
2023-02-09 2023-02-07 1.660 0 +0
2023-02-08 2023-02-06 1.650 0 +0
2023-02-07 2023-02-03 1.650 0 +0
2023-02-06 2023-02-02 1.600 0 +0
2023-02-03 2023-02-01 1.670 0 +0
2023-02-02 2023-01-31 1.670 0 +0
2023-02-01 2023-01-30 1.670 0 +0
2023-01-31 2023-01-27 1.670 0 +0
2023-01-30 2023-01-26 1.670 0 +0
2023-01-27 2023-01-20 1.670 0 +0
2023-01-26 2023-01-19 1.670 0 +0
2023-01-20 2023-01-18 1.600 0 +0
2023-01-19 2023-01-17 1.670 0 +0
2023-01-18 2023-01-16 1.520 0 +0
2023-01-17 2023-01-13 1.500 0 +0
2023-01-16 2023-01-12 1.420 0 +0
2023-01-13 2023-01-11 1.150 0 +0
2023-01-12 2023-01-10 1.100 0 +0
2023-01-11 2023-01-09 1.100 0 +0
2023-01-10 2023-01-06 1.070 0 +0
2023-01-09 2023-01-05 1.070 0 +0
2023-01-06 2023-01-04 1.070 0 +0
2023-01-05 2023-01-03 1.050 0 +0
2023-01-04 2022-12-30 1.050 0 +0
2023-01-03 2022-12-29 1.050 0 +0
2022-12-30 2022-12-28 1.050 0 +0
2022-12-29 2022-12-23 1.050 0 +0
2022-12-28 2022-12-22 1.100 0 +0
2022-12-23 2022-12-21 1.180 0 +0
2022-12-22 2022-12-20 1.180 0 +0
2022-12-21 2022-12-19 1.150 0 +0
2022-12-20 2022-12-16 1.150 0 +0
2022-12-19 2022-12-15 1.110 0 +0
2022-12-16 2022-12-14 1.110 0 +0
2022-12-15 2022-12-13 1.110 0 +0
2022-12-14 2022-12-12 1.140 0 +0
2022-12-13 2022-12-09 1.140 0 +0
2022-12-12 2022-12-08 1.150 0 +0
2022-12-09 2022-12-07 1.300 0 +0
2022-12-08 2022-12-06 1.300 0 +0
2022-12-07 2022-12-05 1.400 0 +0
2022-12-06 2022-12-02 1.600 0 +0
2022-12-05 2022-12-01 1.410 0 +0
2022-12-02 2022-11-30 1.450 0 +0
2022-12-01 2022-11-29 1.460 0 +0
2022-11-30 2022-11-28 1.460 0 +0
2022-11-29 2022-11-25 1.500 0 +0
2022-11-28 2022-11-24 1.540 0 +0
2022-11-25 2022-11-23 1.540 0 +0
2022-11-24 2022-11-22 1.620 0 +0
2022-11-23 2022-11-21 1.450 0 +0
2022-11-22 2022-11-18 1.490 0 +0
2022-11-21 2022-11-17 1.480 0 +0
2022-11-18 2022-11-16 1.460 0 +0
2022-11-17 2022-11-15 1.420 0 +0
2022-11-16 2022-11-14 1.280 0 +0
2022-11-15 2022-11-11 1.150 0 +0
2022-11-14 2022-11-10 1.150 0 +0
2022-11-11 2022-11-09 1.150 0 +0
2022-11-10 2022-11-08 1.130 0 +0
2022-11-09 2022-11-07 1.130 0 +0
2022-11-08 2022-11-04 1.100 0 +0
2022-11-07 2022-11-03 1.100 0 +0
2022-11-04 2022-11-02 1.100 0 +0
2022-11-03 2022-11-01 1.080 0 +0
2022-11-02 2022-10-31 1.080 0 +0
2022-11-01 2022-10-28 1.080 0 +0
2022-10-31 2022-10-27 0.990 0 +0
2022-10-28 2022-10-26 0.990 0 +0
2022-10-27 2022-10-25 0.990 0 +0
2022-10-26 2022-10-24 0.990 0 +0
2022-10-25 2022-10-21 0.990 0 +0
2022-10-24 2022-10-20 0.990 0 +0
2022-10-21 2022-10-19 1.000 0 +0
2022-10-20 2022-10-18 1.000 0 +0
2022-10-19 2022-10-17 1.020 0 +0
2022-10-18 2022-10-14 1.020 0 +0
2022-10-17 2022-10-13 1.020 0 +0
2022-10-14 2022-10-12 1.020 0 +0
2022-10-13 2022-10-11 1.020 0 +0
2022-10-12 2022-10-10 1.060 0 +0
2022-10-11 2022-10-07 1.090 0 +0
2022-10-10 2022-10-06 1.090 0 +0
2022-10-07 2022-10-05 1.050 0 +0
2022-10-06 2022-10-03 1.000 0 +0
2022-10-05 2022-09-30 1.320 0 +0
2022-10-03 2022-09-29 1.350 0 +0
2022-09-30 2022-09-28 1.360 0 +0
2022-09-29 2022-09-27 1.370 0 +0
2022-09-28 2022-09-26 1.370 0 +0
2022-09-27 2022-09-23 1.370 0 +0
2022-09-26 2022-09-22 1.380 0 +0
2022-09-23 2022-09-21 1.400 0 +0
2022-09-22 2022-09-20 1.400 0 +0
2022-09-21 2022-09-19 1.400 0 +0
2022-09-20 2022-09-16 1.380 0 +0
2022-09-19 2022-09-15 1.430 0 +0
2022-09-16 2022-09-14 1.450 0 +0
2022-09-15 2022-09-13 1.450 0 +0
2022-09-14 2022-09-09 1.450 0 +0
2022-09-13 2022-09-08 1.440 0 +0
2022-09-09 2022-09-07 1.440 0 +0
2022-09-08 2022-09-06 1.400 0 +0
2022-09-07 2022-09-05 1.390 0 +0
2022-09-06 2022-09-02 1.480 0 +0
2022-09-05 2022-09-01 1.480 0 +0
2022-09-02 2022-08-31 1.520 0 +0
2022-09-01 2022-08-30 1.500 0 +0
2022-08-31 2022-08-29 1.400 0 +0
2022-08-30 2022-08-26 1.560 0 +0
2022-08-29 2022-08-25 1.560 0 +0
2022-08-26 2022-08-24 1.560 0 +0
2022-08-25 2022-08-23 1.560 0 +0
2022-08-24 2022-08-22 1.440 0 +0
2022-08-23 2022-08-19 1.430 0 +0
2022-08-22 2022-08-18 1.500 0 +0
2022-08-19 2022-08-17 1.590 0 +0
2022-08-18 2022-08-16 1.620 0 +0
2022-08-17 2022-08-15 1.840 0 +0
2022-08-16 2022-08-12 1.840 0 +0
2022-08-15 2022-08-11 1.840 0 +0
2022-08-12 2022-08-10 1.800 0 +0
2022-08-11 2022-08-09 2.140 0 +0
2022-08-10 2022-08-08 2.030 0 +0
2022-08-09 2022-08-05 2.200 0 +0
2022-08-08 2022-08-04 2.220 0 +0
2022-08-05 2022-08-03 2.220 0 +0
2022-08-04 2022-08-02 2.200 0 +0
2022-08-03 2022-08-01 2.390 0 +0
2022-08-02 2022-07-29 2.200 0 +0
2022-08-01 2022-07-28 2.450 0 +0
2022-07-29 2022-07-27 2.450 0 +0
2022-07-28 2022-07-26 2.420 0 +0
2022-07-27 2022-07-25 2.400 0 +0
2022-07-26 2022-07-22 2.480 0 +0
2022-07-25 2022-07-21 2.500 0 +0
2022-07-22 2022-07-20 2.500 0 +0
2022-07-21 2022-07-19 2.470 0 +0
2022-07-20 2022-07-18 2.750 0 +0
2022-07-19 2022-07-15 2.700 0 +0
2022-07-18 2022-07-14 2.700 0 +0
2022-07-15 2022-07-13 2.600 0 +0
2022-07-14 2022-07-12 2.600 0 +0
2022-07-13 2022-07-11 2.600 0 +0
2022-07-12 2022-07-08 2.700 0 +0
2022-07-11 2022-07-07 2.700 0 +0
2022-07-08 2022-07-06 2.650 0 +0
2022-07-07 2022-07-05 2.600 0 +0
2022-07-06 2022-07-04 2.800 0 +0
2022-07-05 2022-06-30 3.050 0 +0
2022-07-04 2022-06-29 3.000 0 +0
2022-06-30 2022-06-28 3.200 0 +0
2022-06-29 2022-06-27 2.850 0 +0
2022-06-28 2022-06-24 2.800 0 +0
2022-06-27 2022-06-23 2.800 0 -9,280
2022-06-15 2022-06-13 2.750 9,280 -55 0.02% 25,520
2022-04-06 2022-04-01 1.680 9,335 -800 0.02% 15,683
2022-04-04 2022-03-31 1.720 10,135 -800 0.02% 17,432
2022-03-30 2022-03-28 1.730 10,935 -24,000 0.02% 18,918
2022-03-28 2022-03-24 1.880 34,935 -1,360 0.07% 65,678
2022-03-25 2022-03-23 1.880 36,295 -1,360 0.07% 68,235
2022-03-21 2022-03-17 1.500 37,655 -80 0.07% 56,482
2022-03-18 2022-03-16 1.760 37,735 -40 0.07% 66,414
2022-03-16 2022-03-14 1.750 37,775 -200 0.07% 66,106
2022-03-15 2022-03-11 1.970 37,975 -800 0.07% 74,811
2022-03-14 2022-03-10 1.980 38,775 -2,880 0.07% 76,774
2022-03-11 2022-03-09 1.990 41,655 -2,400 0.08% 82,893
2022-03-10 2022-03-08 2.400 44,055 -1,920 0.08% 105,732
2022-03-09 2022-03-07 2.180 45,975 -4,800 0.09% 100,226
2022-03-08 2022-03-04 1.600 50,775 -41,600 0.10% 81,240
2022-03-04 2022-03-02 0.990 92,375 -30,560 0.18% 91,451
2022-03-03 2022-03-01 0.980 122,935 -3,280 0.24% 120,476
2022-01-28 2022-01-26 0.840 126,215 +6,400 0.29% 106,021
2022-01-05 2022-01-03 0.870 119,815 -640 0.28% 104,239
2021-12-21 2021-12-17 0.980 120,455 -800 0.28% 118,046
2021-12-16 2021-12-14 0.990 121,255 -4,000 0.28% 120,042
2021-12-15 2021-12-13 1.000 125,255 -800 0.29% 125,255
2021-12-09 2021-12-07 1.050 126,055 -2,400 0.29% 132,358
2021-12-08 2021-12-06 1.080 128,455 +8,000 0.30% 138,731
2021-12-07 2021-12-03 1.240 120,455 +4,000 0.28% 149,364
2021-11-19 2021-11-17 1.280 116,455 -800 0.27% 149,062
2021-11-18 2021-11-16 1.280 117,255 -32,000 0.27% 150,086
2020-03-19 2020-03-17 2.100 149,255 +10,400 0.35% 313,436
2020-03-17 2020-03-13 2.200 138,855 +8,000 0.32% 305,481
2020-03-10 2020-03-06 2.240 130,855 +8,000 0.30% 293,115
2020-03-04 2020-03-02 2.400 122,855 +9,600 0.28% 294,852
2020-03-03 2020-02-28 2.300 113,255 +5,600 0.26% 260,487
2020-03-02 2020-02-27 2.330 107,655 +2,400 0.25% 250,836
2020-02-21 2020-02-19 2.440 105,255 +40,000 0.24% 256,822
2020-02-17 2020-02-13 2.380 65,255 +14,400 0.15% 155,307
2020-02-11 2020-02-07 2.310 50,855 -7,200 0.12% 117,475
2020-01-20 2020-01-16 2.450 58,055 -4,000 0.13% 142,235
2020-01-17 2020-01-15 2.550 62,055 +24,800 0.14% 158,240
2020-01-15 2020-01-13 2.850 37,255 +8,800 0.09% 106,177
2020-01-13 2020-01-09 3.900 28,455 -800 0.07% 110,975
2020-01-10 2020-01-08 4.000 29,255 -5,600 0.07% 117,020
2020-01-09 2020-01-07 3.350 34,855 -1,600 0.08% 116,764
2020-01-02 2019-12-27 2.950 36,455 -44,800 0.08% 107,542
2019-12-30 2019-12-24 3.150 81,255 +12,800 0.19% 255,953
2019-11-05 2019-11-01 2.160 68,455 -40 0.16% 147,863
2019-10-10 2019-10-08 2.400 68,495 +44,800 0.16% 164,388
2019-09-30 2019-09-26 2.150 23,695 -800 0.05% 50,944
2019-09-23 2019-09-19 2.500 24,495 -800 0.06% 61,238
2019-09-20 2019-09-18 2.950 25,295 -1,600 0.06% 74,620
2019-08-30 2019-08-28 2.100 26,895 +1,600 0.06% 56,480
2019-08-19 2019-08-15 2.650 25,295 +1,600 0.06% 67,032
2019-08-16 2019-08-14 3.000 23,695 -800 0.05% 71,085
2019-08-12 2019-08-08 3.100 24,495 +800 0.06% 75,934
2019-07-22 2019-07-18 4.700 23,695 -800 0.05% 111,366
2019-07-19 2019-07-17 4.700 24,495 -800 0.06% 115,126
2019-07-02 2019-06-27 2.400 25,295 -3,200 0.06% 60,708
2019-06-27 2019-06-25 2.300 28,495 +1,600 0.07% 65,539
2019-06-26 2019-06-24 2.350 26,895 +1,600 0.06% 63,203
2019-05-30 2019-05-28 4.100 25,295 -4,000 0.06% 103,709
2019-05-02 2019-04-29 3.600 29,295 -1,600 0.07% 105,462
2019-04-23 2019-04-17 4.900 30,895 -4,000 0.07% 151,386
2019-04-16 2019-04-12 4.200 34,895 -20,800 0.08% 146,559
2019-04-11 2019-04-09 2.200 55,695 -800 0.13% 122,529
2019-03-18 2019-03-14 2.220 56,495 -800 0.13% 125,419
2019-03-07 2019-03-05 2.130 57,295 +5,440 0.13% 122,038
2019-02-27 2019-02-25 2.210 51,855 +920 0.12% 114,600
2019-02-26 2019-02-22 2.480 50,935 +400 0.12% 126,319
2019-02-25 2019-02-21 2.380 50,535 -400 0.12% 120,273
2019-02-22 2019-02-20 2.260 50,935 -1,000 0.12% 115,113
2019-02-19 2019-02-15 2.200 51,935 +5,000 0.12% 114,257
2019-02-18 2019-02-14 2.400 46,935 +10,920 0.11% 112,644
2019-02-11 2019-02-04 2.400 36,015 +280 0.08% 86,436
2019-01-29 2019-01-25 3.000 35,735 -280 0.08% 107,205
2019-01-28 2019-01-24 3.000 36,015 -4,720 0.08% 108,045
2019-01-25 2019-01-23 2.800 40,735 -400 0.09% 114,058
2019-01-24 2019-01-22 2.600 41,135 -5,440 0.10% 106,951
2019-01-23 2019-01-21 2.800 46,575 +13,920 0.11% 130,410
2019-01-22 2019-01-18 3.400 32,655 +80 0.08% 111,027
2019-01-21 2019-01-17 3.600 32,575 +1,480 0.08% 117,270
2019-01-18 2019-01-16 3.600 31,095 -520 0.07% 111,942
2019-01-17 2019-01-15 5.000 31,615 +1,840 0.07% 158,075
2019-01-16 2019-01-14 5.200 29,775 +160 0.07% 154,830
2019-01-15 2019-01-11 4.800 29,615 +280 0.07% 142,152
2019-01-14 2019-01-10 5.000 29,335 -5,120 0.07% 146,675
2019-01-11 2019-01-09 5.400 34,455 +3,120 0.08% 186,057
2019-01-10 2019-01-08 5.800 31,335 +480 0.07% 181,743
2019-01-09 2019-01-07 6.200 30,855 +1,200 0.07% 191,301
2019-01-07 2019-01-03 6.200 29,655 +2,400 0.07% 183,861
2019-01-03 2018-12-31 6.800 27,255 -2,760 0.06% 185,334
2019-01-02 2018-12-27 6.600 30,015 +2,760 0.07% 198,099
2018-12-28 2018-12-24 7.000 27,255 -1,200 0.06% 190,785
2018-12-27 2018-12-20 6.800 28,455 +600 0.07% 193,494
2018-12-21 2018-12-19 7.800 27,855 +440 0.06% 217,269
2018-12-20 2018-12-18 7.400 27,415 -200 0.06% 202,871
2018-12-19 2018-12-17 7.000 27,615 -2,440 0.06% 193,305
2018-12-18 2018-12-14 6.400 30,055 +2,240 0.07% 192,352
2018-12-17 2018-12-13 6.600 27,815 -400 0.06% 183,579
2018-12-14 2018-12-12 7.200 28,215 -4,040 0.07% 203,148
2018-12-13 2018-12-11 6.400 32,255 -40 0.07% 206,432
2018-12-12 2018-12-10 6.400 32,295 +1,800 0.07% 206,688
2018-12-11 2018-12-07 6.800 30,495 +520 0.07% 207,366
2018-12-07 2018-12-05 6.800 29,975 -1,720 0.07% 203,830
2018-12-06 2018-12-04 6.400 31,695 +200 0.07% 202,848
2018-12-05 2018-12-03 6.200 31,495 +1,200 0.07% 195,269
2018-12-03 2018-11-29 6.600 30,295 -600 0.07% 199,947
2018-11-27 2018-11-23 6.600 30,895 -4,480 0.07% 203,907
2018-11-26 2018-11-22 6.200 35,375 +1,960 0.08% 219,325
2018-11-22 2018-11-20 6.400 33,415 +2,520 0.08% 213,856
2018-11-12 2018-11-08 7.200 30,895 -80 0.07% 222,444
2018-11-08 2018-11-06 6.800 30,975 -2,400 0.07% 210,630
2018-11-07 2018-11-05 6.200 33,375 +2,400 0.08% 206,925
2018-11-06 2018-11-02 6.800 30,975 -200 0.07% 210,630
2018-11-05 2018-11-01 6.200 31,175 +200 0.07% 193,285
2018-10-31 2018-10-29 6.200 30,975 -2,840 0.07% 192,045
2018-10-30 2018-10-26 6.200 33,815 +2,000 0.08% 209,653
2018-10-29 2018-10-25 6.400 31,815 -920 0.07% 203,616
2018-10-26 2018-10-24 6.200 32,735 +1,760 0.08% 202,957
2018-10-24 2018-10-22 6.400 30,975 -5 0.07% 198,240
2018-10-23 2018-10-19 6.400 30,980 -40 0.07% 198,272
2018-10-15 2018-10-11 6.400 31,020 +80 0.07% 198,528
2018-10-12 2018-10-10 7.200 30,940 -40 0.07% 222,768
2018-10-11 2018-10-09 6.800 30,980 -960 0.07% 210,664
2018-09-26 2018-09-21 6.800 31,940 -880 0.07% 217,192
2018-09-17 2018-09-13 7.000 32,820 -80 0.08% 229,740
2018-09-07 2018-09-05 7.600 32,900 -400 0.08% 250,040
2018-08-17 2018-08-15 7.800 33,300 -200 0.08% 259,740
2018-08-07 2018-08-03 8.000 33,500 -200 0.08% 268,000
2018-08-06 2018-08-02 8.000 33,700 -2,960 0.08% 269,600
2018-07-30 2018-07-26 8.200 36,660 -1,600 0.08% 300,612
2018-07-27 2018-07-25 8.400 38,260 +800 0.09% 321,384
2018-07-26 2018-07-24 8.600 37,460 -960 0.09% 322,156
2018-07-25 2018-07-23 8.600 38,420 -560 0.09% 330,412
2018-07-24 2018-07-20 8.800 38,980 +2,000 0.09% 343,024
2018-07-20 2018-07-18 8.800 36,980 -120 0.09% 325,424
2018-07-18 2018-07-16 9.400 37,100 +520 0.09% 348,740
2018-07-16 2018-07-12 11.000 36,580 +480 0.08% 402,380
2018-07-06 2018-07-04 11.600 36,100 -120 0.08% 418,760
2018-07-05 2018-07-03 11.600 36,220 -2,000 0.08% 420,152
2018-07-04 2018-06-29 11.600 38,220 -640 0.09% 443,352
2018-06-27 2018-06-25 11.400 38,860 -80 0.09% 443,004
2018-06-22 2018-06-20 11.000 38,940 -5,400 0.09% 428,340
2018-06-19 2018-06-14 11.200 44,340 -2,400 0.10% 496,608
2018-05-17 2018-05-15 12.200 46,740 -80 0.11% 570,228
2018-05-16 2018-05-14 12.600 46,820 -840 0.11% 589,932
2018-05-14 2018-05-10 12.200 47,660 -160 0.11% 581,452
2018-05-11 2018-05-09 11.400 47,820 -2,000 0.11% 545,148
2018-05-10 2018-05-08 11.400 49,820 -400 0.12% 567,948
2018-05-07 2018-05-03 11.200 50,220 -1,520 0.12% 562,464
2018-04-30 2018-04-26 10.200 51,740 -760 0.12% 527,748
2018-04-27 2018-04-25 11.000 52,500 -880 0.12% 577,500
2018-04-26 2018-04-24 11.400 53,380 +720 0.12% 608,532
2018-04-25 2018-04-23 11.600 52,660 -40 0.12% 610,856
2018-04-19 2018-04-17 11.600 52,700 -400 0.12% 611,320
2018-04-18 2018-04-16 12.000 53,100 -320 0.12% 637,200
2018-04-17 2018-04-13 11.800 53,420 +1,000 0.12% 630,356
2018-04-16 2018-04-12 11.800 52,420 -120 0.12% 618,556
2018-04-13 2018-04-11 10.800 52,540 -1,000 0.12% 567,432
2018-04-12 2018-04-10 10.800 53,540 +1,000 0.12% 578,232
2018-04-10 2018-04-06 10.800 52,540 +40 0.12% 567,432
2018-04-06 2018-04-03 11.000 52,500 -1,640 0.12% 577,500
2018-04-03 2018-03-28 11.800 54,140 +360 0.13% 638,852
2018-03-29 2018-03-27 12.200 53,780 -80 0.12% 656,116
2018-03-27 2018-03-23 12.000 53,860 -3,080 0.12% 646,320
2018-03-23 2018-03-21 13.000 56,940 +2,760 0.13% 740,220
2018-03-22 2018-03-20 12.600 54,180 +960 0.13% 682,668
2018-03-21 2018-03-19 12.800 53,220 -360 0.12% 681,216
2018-03-20 2018-03-16 13.600 53,580 -520 0.12% 728,688
2018-03-19 2018-03-15 14.000 54,100 -5,080 0.13% 757,400
2018-03-16 2018-03-14 14.600 59,180 -480 0.14% 864,028
2018-03-15 2018-03-13 14.800 59,660 +9,560 0.14% 882,968
2018-03-14 2018-03-12 13.600 50,100 -4,160 0.12% 681,360
2018-03-13 2018-03-09 12.800 54,260 -1,520 0.13% 694,528
2018-03-12 2018-03-08 13.600 55,780 +440 0.13% 758,608
2018-03-09 2018-03-07 14.000 55,340 +7,600 0.13% 774,760
2018-03-08 2018-03-06 14.000 47,740 +1,200 0.11% 668,360
2018-03-07 2018-03-05 14.600 46,540 +1,400 0.11% 679,484
2018-03-06 2018-03-02 14.800 45,140 +5,040 0.10% 668,072
2018-03-05 2018-03-01 14.400 40,100 -1,120 0.09% 577,440
2018-03-02 2018-02-28 14.200 41,220 +640 0.10% 585,324
2018-03-01 2018-02-27 14.800 40,580 -880 0.09% 600,584
2018-02-28 2018-02-26 17.200 41,460 +6,760 0.10% 713,112
2018-02-27 2018-02-23 19.800 34,700 -1,440 0.08% 687,060
2018-02-26 2018-02-22 20.200 36,140 -4,760 0.08% 730,028
2018-02-23 2018-02-21 20.800 40,900 -5,360 0.09% 850,720
2018-02-22 2018-02-20 17.800 46,260 +12,640 0.11% 823,428
2018-02-21 2018-02-15 17.800 33,620 +8,080 0.08% 598,436
2018-02-20 2018-02-13 14.400 25,540 +3,960 0.06% 367,776
2018-02-12 2018-02-08 11.400 21,580 -14,220 0.05% 246,012
2018-02-05 2018-02-01 11.400 35,800 +120 0.08% 408,120
2018-01-30 2018-01-26 11.600 35,680 -560 0.08% 413,888
2018-01-26 2018-01-24 11.600 36,240 +520 0.08% 420,384
2018-01-24 2018-01-22 11.400 35,720 -80 0.08% 407,208
2018-01-17 2018-01-15 11.400 35,800 -800 0.08% 408,120
2018-01-11 2018-01-09 11.600 36,600 +600 0.08% 424,560
2018-01-05 2018-01-03 11.600 36,000 +1,920 0.08% 417,600
2018-01-04 2018-01-02 11.400 34,080 +200 0.08% 388,512
2017-12-22 2017-12-20 11.600 33,880 +13,360 0.08% 393,008
2017-12-21 2017-12-19 11.200 20,520 -80 0.05% 229,824
2017-12-15 2017-12-13 11.400 20,600 -2,440 0.05% 234,840
2017-12-08 2017-12-06 11.200 23,040 -3,680 0.05% 258,048
2017-12-06 2017-12-04 11.000 26,720 -5,000 0.06% 293,920
2017-12-04 2017-11-30 11.200 31,720 -320 0.07% 355,264
2017-12-01 2017-11-29 11.000 32,040 +11,840 0.07% 352,440
2017-11-20 2017-11-16 9.400 20,200 -400 0.05% 189,880
2017-11-17 2017-11-15 9.200 20,600 -400 0.05% 189,520
2017-11-16 2017-11-14 9.000 21,000 -400 0.05% 189,000
2017-11-13 2017-11-09 9.400 21,400 -320 0.05% 201,160
2017-11-10 2017-11-08 9.600 21,720 -800 0.05% 208,512
2017-11-09 2017-11-07 9.400 22,520 -560 0.05% 211,688
2017-10-31 2017-10-27 8.800 23,080 +400 0.05% 203,104
2017-10-18 2017-10-16 9.000 22,680 -400 0.05% 204,120
2017-10-09 2017-10-04 9.400 23,080 -400 0.05% 216,952
2017-10-04 2017-09-29 10.000 23,480 -520 0.05% 234,800
2017-10-03 2017-09-28 9.000 24,000 -1,080 0.06% 216,000
2017-09-27 2017-09-25 8.000 25,080 +280 0.06% 200,640
2017-09-13 2017-09-11 10.000 24,800 +480 0.06% 248,000
2017-08-25 2017-08-22 10.400 24,320 -1,400 0.06% 252,928
2017-08-21 2017-08-17 10.000 25,720 -1,280 0.06% 257,200
2017-08-18 2017-08-16 9.800 27,000 +1,000 0.06% 264,600
2017-08-16 2017-08-14 9.800 26,000 -320 0.06% 254,800
2017-08-15 2017-08-11 10.000 26,320 -1,000 0.06% 263,200
2017-08-02 2017-07-31 10.200 27,320 +360 0.06% 278,664
2017-07-28 2017-07-26 10.400 26,960 -1,280 0.06% 280,384
2017-07-25 2017-07-21 10.200 28,240 -240 0.07% 288,048
2017-07-13 2017-07-11 10.600 28,480 -2,000 0.07% 301,888
2017-07-12 2017-07-10 10.200 30,480 +400 0.07% 310,896
2017-07-06 2017-07-04 10.000 30,080 +680 0.07% 300,800
2017-07-05 2017-07-03 10.400 29,400 +7,240 0.07% 305,760
2017-07-04 2017-06-30 11.200 22,160 -4,960 0.05% 248,192
2017-07-03 2017-06-29 10.800 27,120 -3,880 0.06% 292,896
2017-06-30 2017-06-28 8.000 31,000 +5,640 0.07% 248,000
2017-06-29 2017-06-27 11.000 25,360 -10,400 0.06% 278,960
2017-06-28 2017-06-26 11.200 35,760 -160 0.08% 400,512
2017-06-27 2017-06-23 11.000 35,920 +2,400 0.08% 395,120
2017-06-26 2017-06-22 11.200 33,520 -240 0.08% 375,424
2017-06-22 2017-06-20 11.000 33,760 -10,000 0.08% 371,360
2017-06-21 2017-06-19 11.000 43,760 +12,520 0.10% 481,360
2017-06-20 2017-06-16 11.000 31,240 -600 0.07% 343,640
2017-06-16 2017-06-14 11.000 31,840 -1,360 0.07% 350,240
2017-06-14 2017-06-12 11.200 33,200 -520 0.08% 371,840
2017-06-13 2017-06-09 11.000 33,720 -9,040 0.08% 370,920
2017-06-12 2017-06-08 11.000 42,760 -960 0.10% 470,360
2017-06-09 2017-06-07 11.000 43,720 +10,000 0.10% 480,920
2017-06-08 2017-06-06 11.200 33,720 -6,840 0.08% 377,664
2017-06-07 2017-06-05 11.200 40,560 -2,440 0.09% 454,272
2017-06-06 2017-06-02 10.800 43,000 -40 0.10% 464,400
2017-06-05 2017-06-01 11.000 43,040 +3,240 0.10% 473,440
2017-06-02 2017-05-31 11.000 39,800 -5,080 0.09% 437,800
2017-06-01 2017-05-29 11.000 44,880 +5,840 0.10% 493,680
2017-05-29 2017-05-25 10.800 39,040 -2,120 0.09% 421,632
2017-05-26 2017-05-24 10.800 41,160 -840 0.10% 444,528
2017-05-25 2017-05-23 10.600 42,000 -1,760 0.10% 445,200
2017-05-24 2017-05-22 10.600 43,760 +3,520 0.10% 463,856
2017-05-23 2017-05-19 11.000 40,240 -6,280 0.09% 442,640
2017-05-22 2017-05-18 10.000 46,520 +4,000 0.11% 465,200
2017-05-18 2017-05-16 9.800 42,520 -120 0.10% 416,696
2017-05-17 2017-05-15 10.000 42,640 -80 0.10% 426,400
2017-05-15 2017-05-11 10.400 42,720 +3,480 0.10% 444,288
2017-05-12 2017-05-10 10.000 39,240 -320 0.09% 392,400
2017-05-11 2017-05-09 9.200 39,560 +680 0.09% 363,952
2017-05-10 2017-05-08 9.600 38,880 +1,040 0.09% 373,248
2017-05-08 2017-05-04 9.800 37,840 +400 0.09% 370,832
2017-05-05 2017-05-02 9.400 37,440 +1,400 0.09% 351,936
2017-05-04 2017-04-28 9.400 36,040 -2,240 0.08% 338,776
2017-05-02 2017-04-27 9.200 38,280 -4,520 0.09% 352,176
2017-04-28 2017-04-26 8.000 42,800 +120 0.10% 342,400
2017-04-27 2017-04-25 8.000 42,680 +2,440 0.10% 341,440
2017-04-26 2017-04-24 7.600 40,240 -2,680 0.09% 305,824
2017-04-25 2017-04-21 7.800 42,920 +2,200 0.10% 334,776
2017-04-24 2017-04-20 8.600 40,720 -480 0.09% 350,192
2017-04-21 2017-04-19 7.400 41,200 +1,520 0.10% 304,880
2017-04-20 2017-04-18 7.000 39,680 +240 0.09% 277,760
2017-04-19 2017-04-13 7.000 39,440 +2,400 0.09% 276,080
2017-04-18 2017-04-12 6.800 37,040 -840 0.09% 251,872
2017-04-12 2017-04-10 6.600 37,880 -920 0.09% 250,008
2017-04-11 2017-04-07 6.600 38,800 -1,400 0.09% 256,080
2017-04-10 2017-04-06 6.600 40,200 -9,600 0.09% 265,320
2017-04-07 2017-04-05 6.000 49,800 -3,680 0.12% 298,800
2017-03-30 2017-03-28 5.800 53,480 -200 0.12% 310,184
2017-03-29 2017-03-27 5.800 53,680 -9,240 0.12% 311,344
2017-03-24 2017-03-22 5.800 62,920 -8,640 0.15% 364,936
2017-03-22 2017-03-20 6.000 71,560 -2,640 0.17% 429,360
2017-03-21 2017-03-17 5.800 74,200 +840 0.17% 430,360
2017-03-17 2017-03-15 5.800 73,360 -2,520 0.17% 425,488
2017-03-15 2017-03-13 5.800 75,880 -80 0.18% 440,104
2017-03-09 2017-03-07 5.800 75,960 +1,320 0.18% 440,568
2017-03-08 2017-03-06 5.800 74,640 +5,320 0.17% 432,912
2017-03-07 2017-03-03 5.600 69,320 +1,000 0.16% 388,192
2017-03-06 2017-03-02 6.000 68,320 -8,800 0.16% 409,920
2017-03-02 2017-02-28 5.400 77,120 -200 0.18% 416,448
2017-03-01 2017-02-27 5.600 77,320 +4,640 0.18% 432,992
2017-02-28 2017-02-24 5.600 72,680 +3,400 0.17% 407,008
2017-02-27 2017-02-23 5.800 69,280 -800 0.16% 401,824
2017-02-24 2017-02-22 5.800 70,080 +2,560 0.16% 406,464
2017-02-23 2017-02-21 6.000 67,520 +7,200 0.16% 405,120
2017-02-22 2017-02-20 5.800 60,320 +2,000 0.14% 349,856
2017-02-21 2017-02-17 6.000 58,320 +480 0.14% 349,920
2017-02-20 2017-02-16 5.600 57,840 +5,000 0.13% 323,904
2017-02-17 2017-02-15 5.600 52,840 -5,680 0.12% 295,904
2017-02-16 2017-02-14 5.800 58,520 +1,800 0.14% 339,416
2017-02-15 2017-02-13 5.200 56,720 -1,400 0.13% 294,944
2017-02-14 2017-02-10 5.600 58,120 +200 0.13% 325,472
2017-02-13 2017-02-09 5.600 57,920 +2,560 0.13% 324,352
2017-02-10 2017-02-08 5.200 55,360 -6,200 0.13% 287,872
2017-02-08 2017-02-06 5.200 61,560 +2,120 0.14% 320,112
2017-02-06 2017-02-02 5.200 59,440 +1,200 0.14% 309,088
2017-02-02 2017-01-27 5.200 58,240 +3,000 0.13% 302,848
2017-01-26 2017-01-24 5.600 55,240 -5,440 0.13% 309,344
2017-01-25 2017-01-23 5.400 60,680 +5,440 0.14% 327,672
2017-01-24 2017-01-20 5.400 55,240 -5,400 0.13% 298,296
2017-01-18 2017-01-16 5.600 60,640 -1,400 0.14% 339,584
2017-01-17 2017-01-13 5.600 62,040 +5,920 0.14% 347,424
2017-01-16 2017-01-12 5.600 56,120 -2,840 0.13% 314,272
2017-01-12 2017-01-10 5.600 58,960 -720 0.14% 330,176
2017-01-11 2017-01-09 5.600 59,680 +7,000 0.14% 334,208
2017-01-06 2017-01-04 5.800 52,680 -3,000 0.12% 305,544
2017-01-05 2017-01-03 5.800 55,680 +3,000 0.13% 322,944
2017-01-04 2016-12-30 6.000 52,680 +160 0.12% 316,080
2016-12-30 2016-12-28 6.000 52,520 +2,480 0.12% 315,120
2016-12-29 2016-12-23 5.800 50,040 -3,200 0.14% 290,232
2016-12-22 2016-12-20 5.600 53,240 +200 0.15% 298,144
2016-12-20 2016-12-16 5.800 53,040 +2,920 0.15% 307,632
2016-12-19 2016-12-15 5.800 50,120 +4,360 0.14% 290,696
2016-12-16 2016-12-14 5.800 45,760 +2,920 0.13% 265,408
2016-12-15 2016-12-13 5.800 42,840 -3,320 0.12% 248,472
2016-12-14 2016-12-12 5.800 46,160 -7,000 0.13% 267,728
2016-12-13 2016-12-09 5.800 53,160 -8,160 0.15% 308,328
2016-12-12 2016-12-08 5.800 61,320 -2,800 0.17% 355,656
2016-12-09 2016-12-07 5.800 64,120 -5,400 0.18% 371,896
2016-12-08 2016-12-06 5.600 69,520 +4,800 0.19% 389,312
2016-12-06 2016-12-02 5.800 64,720 -6,120 0.18% 375,376
2016-12-02 2016-11-30 5.800 70,840 +1,400 0.20% 410,872
2016-11-29 2016-11-25 5.800 69,440 -2,800 0.19% 402,752
2016-11-24 2016-11-22 6.200 72,240 +2,600 0.20% 447,888
2016-11-18 2016-11-16 6.000 69,640 -640 0.19% 417,840
2016-11-17 2016-11-15 6.000 70,280 +120 0.20% 421,680
2016-11-16 2016-11-14 6.000 70,160 -3,000 0.19% 420,960
2016-11-14 2016-11-10 5.600 73,160 -4,000 0.20% 409,696
2016-11-11 2016-11-09 5.600 77,160 +1,800 0.21% 432,096
2016-11-10 2016-11-08 5.800 75,360 +400 0.21% 437,088
2016-11-09 2016-11-07 5.800 74,960 +1,200 0.21% 434,768
2016-11-08 2016-11-04 6.000 73,760 +4,000 0.20% 442,560
2016-11-04 2016-11-02 6.000 69,760 +4,240 0.19% 418,560
2016-11-03 2016-11-01 6.000 65,520 -4,000 0.18% 393,120
2016-10-31 2016-10-27 5.800 69,520 -1,000 0.19% 403,216
2016-10-28 2016-10-26 5.800 70,520 +5,000 0.20% 409,016
2016-10-27 2016-10-25 6.000 65,520 -3,200 0.18% 393,120
2016-10-26 2016-10-24 6.000 68,720 +4,360 0.19% 412,320
2016-10-25 2016-10-20 6.000 64,360 -3,200 0.18% 386,160
2016-10-20 2016-10-18 6.000 67,560 +4,200 0.19% 405,360
2016-10-19 2016-10-17 6.000 63,360 -1,680 0.18% 380,160
2016-10-17 2016-10-13 6.200 65,040 -9,520 0.18% 403,248
2016-10-13 2016-10-11 6.200 74,560 +3,680 0.21% 462,272
2016-10-06 2016-10-04 6.200 70,880 -5,720 0.20% 439,456
2016-10-05 2016-10-03 5.800 76,600 +4,000 0.21% 444,280
2016-10-04 2016-09-30 6.000 72,600 -2,480 0.20% 435,600
2016-10-03 2016-09-29 5.800 75,080 +4,000 0.21% 435,464
2016-09-26 2016-09-22 5.800 71,080 -7,320 0.20% 412,264
2016-09-23 2016-09-21 5.800 78,400 +2,800 0.22% 454,720
2016-09-22 2016-09-20 5.800 75,600 +12,000 0.21% 438,480
2016-09-21 2016-09-19 6.000 63,600 -6,960 0.18% 381,600
2016-09-20 2016-09-15 6.200 70,560 +6,960 0.20% 437,472
2016-09-15 2016-09-13 6.200 63,600 -8,800 0.18% 394,320
2016-09-14 2016-09-12 6.200 72,400 +6,000 0.20% 448,880
2016-09-13 2016-09-09 6.400 66,400 -2,000 0.18% 424,960
2016-09-12 2016-09-08 6.400 68,400 +2,720 0.19% 437,760
2016-09-09 2016-09-07 6.600 65,680 +9,840 0.18% 433,488
2016-09-07 2016-09-05 6.400 55,840 -440 0.16% 357,376
2016-08-31 2016-08-29 6.600 56,280 -2,920 0.16% 371,448
2016-08-30 2016-08-26 5.600 59,200 -2,800 0.16% 331,520
2016-08-29 2016-08-25 5.600 62,000 -600 0.17% 347,200
2016-08-26 2016-08-24 5.600 62,600 +520 0.17% 350,560
2016-08-25 2016-08-23 5.600 62,080 +920 0.17% 347,648
2016-08-23 2016-08-19 5.600 61,160 +5,200 0.17% 342,496
2016-08-19 2016-08-17 6.000 55,960 -2,000 0.16% 335,760
2016-08-18 2016-08-16 5.800 57,960 -1,760 0.16% 336,168
2016-08-17 2016-08-15 5.800 59,720 +1,760 0.17% 346,376
2016-08-16 2016-08-12 6.000 57,960 +2,000 0.16% 347,760
2016-08-15 2016-08-11 5.800 55,960 -2,000 0.16% 324,568
2016-08-12 2016-08-10 6.000 57,960 +1,000 0.16% 347,760
2016-08-11 2016-08-09 6.200 56,960 +320 0.16% 353,152
2016-08-10 2016-08-08 6.200 56,640 -1,600 0.16% 351,168
2016-08-09 2016-08-05 6.200 58,240 -280 0.16% 361,088
2016-08-08 2016-08-04 5.800 58,520 +880 0.16% 339,416
2016-08-05 2016-08-03 5.600 57,640 -680 0.16% 322,784
2016-08-04 2016-08-01 5.600 58,320 +2,240 0.16% 326,592
2016-08-03 2016-07-29 5.800 56,080 +4,200 0.16% 325,264
2016-08-01 2016-07-28 6.000 51,880 -4,000 0.14% 311,280
2016-07-29 2016-07-27 6.200 55,880 -240 0.16% 346,456
2016-07-28 2016-07-26 6.600 56,120 +1,680 0.16% 370,392
2016-07-27 2016-07-25 6.200 54,440 -800 0.15% 337,528
2016-07-26 2016-07-22 6.000 55,240 +400 0.15% 331,440
2016-07-22 2016-07-20 6.000 54,840 -320 0.15% 329,040
2016-07-21 2016-07-19 6.200 55,160 +3,360 0.15% 341,992
2016-07-18 2016-07-14 6.200 51,800 +360 0.14% 321,160
2016-07-15 2016-07-13 6.200 51,440 -720 0.14% 318,928
2016-07-14 2016-07-12 6.200 52,160 -720 0.14% 323,392
2016-07-11 2016-07-07 5.600 52,880 -16,360 0.15% 296,128
2016-07-08 2016-07-06 5.600 69,240 -320 0.19% 387,744
2016-07-07 2016-07-05 5.600 69,560 -840 0.19% 389,536
2016-07-05 2016-06-30 6.000 70,400 -4,000 0.20% 422,400
2016-07-04 2016-06-29 5.800 74,400 +2,000 0.21% 431,520
2016-06-30 2016-06-28 6.000 72,400 -3,040 0.20% 434,400
2016-06-29 2016-06-27 6.000 75,440 +720 0.21% 452,640
2016-06-27 2016-06-23 5.600 74,720 +5,040 0.21% 418,432
2016-06-23 2016-06-21 5.000 69,680 -2,000 0.19% 348,400
2016-06-22 2016-06-20 5.000 71,680 -2,480 0.20% 358,400
2016-06-21 2016-06-17 5.000 74,160 +2,000 0.21% 370,800
2016-06-17 2016-06-15 5.000 72,160 -2,360 0.20% 360,800
2016-06-16 2016-06-14 5.000 74,520 -2,120 0.21% 372,600
2016-06-15 2016-06-13 5.000 76,640 +4,000 0.21% 383,200
2016-06-13 2016-06-08 5.200 72,640 -2,000 0.20% 377,728
2016-06-08 2016-06-06 5.200 74,640 +7,000 0.21% 388,128
2016-05-31 2016-05-27 5.200 67,640 -2,080 0.19% 351,728
2016-05-27 2016-05-25 5.200 69,720 +3,200 0.19% 362,544
2016-05-26 2016-05-24 5.200 66,520 +2,760 0.18% 345,904
2016-05-24 2016-05-20 5.400 63,760 -12,000 0.18% 344,304
2016-05-23 2016-05-19 5.400 75,760 -1,800 0.21% 409,104
2016-05-20 2016-05-18 5.600 77,560 +13,800 0.22% 434,336
2016-05-19 2016-05-17 5.800 63,760 -1,000 0.18% 369,808
2016-05-18 2016-05-16 5.800 64,760 -600 0.18% 375,608
2016-05-17 2016-05-13 5.600 65,360 -200 0.18% 366,016
2016-05-16 2016-05-12 5.400 65,560 +6,600 0.18% 354,024
2016-05-12 2016-05-10 5.800 58,960 -3,720 0.16% 341,968
2016-05-11 2016-05-09 5.600 62,680 -2,000 0.17% 351,008
2016-05-10 2016-05-06 5.600 64,680 +320 0.18% 362,208
2016-05-09 2016-05-05 6.000 64,360 -2,920 0.18% 386,160
2016-05-06 2016-05-04 6.000 67,280 -400 0.19% 403,680
2016-05-05 2016-05-03 5.200 67,680 -2,000 0.19% 351,936
2016-05-03 2016-04-28 5.400 69,680 +2,400 0.19% 376,272
2016-04-29 2016-04-27 5.600 67,280 +1,200 0.19% 376,768
2016-04-28 2016-04-26 5.800 66,080 -4,160 0.18% 383,264
2016-04-27 2016-04-25 5.600 70,240 -680 0.20% 393,344
2016-04-26 2016-04-22 5.800 70,920 +3,280 0.20% 411,336
2016-04-25 2016-04-21 5.800 67,640 +18,720 0.19% 392,312
2016-04-22 2016-04-20 6.000 48,920 -2,840 0.14% 293,520
2016-04-21 2016-04-19 5.800 51,760 +5,000 0.14% 300,208
2016-04-20 2016-04-18 6.000 46,760 -2,000 0.13% 280,560
2016-04-19 2016-04-15 6.200 48,760 +1,920 0.14% 302,312
2016-04-18 2016-04-14 6.000 46,840 +1,520 0.13% 281,040
2016-04-15 2016-04-13 6.200 45,320 -2,000 0.13% 280,984
2016-04-14 2016-04-12 6.600 47,320 -5,480 0.13% 312,312
2016-04-13 2016-04-11 6.000 52,800 -800 0.15% 316,800
2016-04-11 2016-04-07 6.200 53,600 -9,080 0.15% 332,320
2016-04-08 2016-04-06 6.200 62,680 +5,920 0.17% 388,616
2016-04-07 2016-04-05 6.000 56,760 +4,440 0.16% 340,560
2016-04-06 2016-04-01 5.400 52,320 -7,320 0.15% 282,528
2016-04-05 2016-03-31 5.000 59,640 +9,200 0.17% 298,200
2016-04-01 2016-03-30 5.400 50,440 +120 0.14% 272,376
2016-03-31 2016-03-29 5.000 50,320 +1,280 0.14% 251,600
2016-03-30 2016-03-24 5.600 49,040 -42,560 0.14% 274,624
2016-03-29 2016-03-23 6.800 91,600 -21,440 0.25% 622,880
2016-03-24 2016-03-22 4.800 113,040 +9,920 0.31% 542,592
2016-03-22 2016-03-18 4.400 103,120 -360 0.29% 453,728
2016-03-18 2016-03-16 4.400 103,480 -2,000 0.29% 455,312
2016-03-17 2016-03-15 4.400 105,480 +1,400 0.29% 464,112
2016-03-16 2016-03-14 4.400 104,080 -2,000 0.29% 457,952
2016-03-15 2016-03-11 4.600 106,080 -680 0.29% 487,968
2016-03-14 2016-03-10 4.400 106,760 +2,000 0.30% 469,744
2016-03-10 2016-03-08 4.400 104,760 -1,520 0.29% 460,944
2016-03-09 2016-03-07 4.400 106,280 +2,000 0.30% 467,632
2016-03-08 2016-03-04 4.600 104,280 +200 0.29% 479,688
2016-03-07 2016-03-03 4.600 104,080 +6,120 0.29% 478,768
2016-03-04 2016-03-02 4.800 97,960 -6,160 0.27% 470,208
2016-03-03 2016-03-01 4.600 104,120 -480 0.29% 478,952
2016-03-02 2016-02-29 4.400 104,600 +760 0.29% 460,240
2016-03-01 2016-02-26 4.600 103,840 -2,000 0.29% 477,664
2016-02-29 2016-02-25 4.200 105,840 +5,800 0.29% 444,528
2016-02-26 2016-02-24 4.600 100,040 +6,800 0.28% 460,184
2016-02-25 2016-02-23 4.800 93,240 +4,280 0.26% 447,552
2016-02-24 2016-02-22 5.000 88,960 -8,720 0.25% 444,800
2016-02-23 2016-02-19 4.800 97,680 -400 0.27% 468,864
2016-02-22 2016-02-18 4.400 98,080 -2,000 0.27% 431,552
2016-02-19 2016-02-17 4.000 100,080 +1,800 0.28% 400,320
2016-02-18 2016-02-16 4.400 98,280 +12,680 0.27% 432,432
2016-02-15 2016-02-11 4.400 85,600 -800 0.24% 376,640
2016-02-12 2016-02-05 4.400 86,400 +29,400 0.24% 380,160
2016-02-11 2016-02-04 4.800 57,000 -240 0.16% 273,600
2016-02-05 2016-02-03 4.000 57,240 +2,000 0.16% 228,960
2016-02-03 2016-02-01 4.000 55,240 -1,760 0.15% 220,960
2016-02-02 2016-01-29 4.000 57,000 +2,000 0.16% 228,000
2016-02-01 2016-01-28 3.800 55,000 -600 0.15% 209,000
2016-01-29 2016-01-27 4.000 55,600 -1,040 0.15% 222,400
2016-01-28 2016-01-26 4.400 56,640 +560 0.16% 249,216
2016-01-27 2016-01-25 4.600 56,080 +360 0.16% 257,968
2016-01-26 2016-01-22 4.800 55,720 -560 0.15% 267,456
2016-01-25 2016-01-21 4.800 56,280 -5,080 0.16% 270,144
2016-01-22 2016-01-20 5.000 61,360 -3,000 0.17% 306,800
2016-01-21 2016-01-19 5.200 64,360 +440 0.18% 334,672
2016-01-20 2016-01-18 5.000 63,920 -21,080 0.18% 319,600
2016-01-19 2016-01-15 5.000 85,000 +5,280 0.24% 425,000
2016-01-18 2016-01-14 5.400 79,720 -2,000 0.22% 430,488
2016-01-14 2016-01-12 5.400 81,720 +2,000 0.23% 441,288
2016-01-11 2016-01-07 5.800 79,720 +8,960 0.22% 462,376
2016-01-08 2016-01-06 6.200 70,760 -7,800 0.20% 438,712
2016-01-06 2016-01-04 6.200 78,560 +7,400 0.22% 487,072
2016-01-05 2015-12-31 6.400 71,160 +480 0.20% 455,424
2016-01-04 2015-12-29 6.400 70,680 +3,120 0.20% 452,352
2015-12-29 2015-12-24 6.800 67,560 -6,840 0.19% 459,408
2015-12-28 2015-12-22 6.600 74,400 -400 0.21% 491,040
2015-12-18 2015-12-16 6.200 74,800 +480 0.21% 463,760
2015-12-17 2015-12-15 6.400 74,320 +520 0.21% 475,648
2015-12-16 2015-12-14 6.400 73,800 +40 0.21% 472,320
2015-12-15 2015-12-11 6.800 73,760 +3,000 0.20% 501,568
2015-12-10 2015-12-08 7.200 70,760 +3,240 0.20% 509,472
2015-12-08 2015-12-04 7.400 67,520 -760 0.19% 499,648
2015-12-04 2015-12-02 7.600 68,280 -560 0.19% 518,928
2015-12-03 2015-12-01 7.600 68,840 -7,080 0.19% 523,184
2015-12-02 2015-11-30 7.400 75,920 +4,040 0.21% 561,808
2015-12-01 2015-11-27 7.800 71,880 +680 0.20% 560,664
2015-11-26 2015-11-24 8.200 71,200 +280 0.20% 583,840
2015-11-24 2015-11-20 7.800 70,920 -1,000 0.20% 553,176
2015-11-23 2015-11-19 7.600 71,920 +1,000 0.20% 546,592
2015-11-19 2015-11-17 7.800 70,920 -1,840 0.20% 553,176
2015-11-18 2015-11-16 7.800 72,760 +120 0.20% 567,528
2015-11-17 2015-11-13 8.000 72,640 -2,480 0.20% 581,120
2015-11-16 2015-11-12 8.200 75,120 -120 0.21% 615,984
2015-11-12 2015-11-10 8.400 75,240 -2,160 0.21% 632,016
2015-11-11 2015-11-09 8.600 77,400 -40 0.21% 665,640
2015-11-06 2015-11-04 8.400 77,440 -680 0.22% 650,496
2015-11-05 2015-11-03 8.400 78,120 -2,800 0.22% 656,208
2015-11-04 2015-11-02 8.200 80,920 +1,560 0.22% 663,544
2015-11-03 2015-10-30 8.600 79,360 +4,080 0.22% 682,496
2015-11-02 2015-10-29 8.200 75,280 +2,120 0.21% 617,296
2015-10-30 2015-10-28 8.200 73,160 -240 0.20% 599,912
2015-10-29 2015-10-27 8.400 73,400 +4,000 0.20% 616,560
2015-10-28 2015-10-26 8.600 69,400 -2,080 0.19% 596,840
2015-10-27 2015-10-23 9.000 71,480 +1,680 0.20% 643,320
2015-10-26 2015-10-22 9.000 69,800 +160 0.19% 628,200
2015-10-22 2015-10-19 8.800 69,640 +2,640 0.19% 612,832
2015-10-20 2015-10-16 8.600 67,000 +4,880 0.19% 576,200
2015-10-19 2015-10-15 9.000 62,120 -7,720 0.17% 559,080
2015-10-16 2015-10-14 9.000 69,840 +13,200 0.19% 628,560
2015-10-15 2015-10-13 9.400 56,640 -8,760 0.16% 532,416
2015-10-14 2015-10-12 9.200 65,400 -25,920 0.18% 601,680
2015-10-13 2015-10-09 9.600 91,320 +41,640 0.25% 876,672
2015-10-12 2015-10-08 8.400 49,680 -19,560 0.14% 417,312
2015-10-09 2015-10-07 7.800 69,240 +5,440 0.19% 540,072
2015-10-08 2015-10-06 8.000 63,800 -360 0.18% 510,400
2015-10-07 2015-10-05 7.000 64,160 -3,680 0.18% 449,120
2015-10-06 2015-10-02 7.000 67,840 -1,640 0.19% 474,880
2015-10-05 2015-09-30 7.400 69,480 +24,400 0.19% 514,152
2015-10-02 2015-09-29 7.600 45,080 -27,760 0.13% 342,608
2015-09-30 2015-09-25 7.800 72,840 -400 0.20% 568,152
2015-09-29 2015-09-24 7.800 73,240 -80 0.20% 571,272
2015-09-25 2015-09-23 8.000 73,320 +13,080 0.20% 586,560
2015-09-24 2015-09-22 8.200 60,240 -4,480 0.17% 493,968
2015-09-23 2015-09-21 8.000 64,720 +520 0.18% 517,760
2015-09-21 2015-09-17 8.600 64,200 -440 0.18% 552,120
2015-09-17 2015-09-15 8.200 64,640 -320 0.18% 530,048
2015-09-16 2015-09-14 8.400 64,960 -120 0.18% 545,664
2015-09-15 2015-09-11 8.600 65,080 +80 0.18% 559,688
2015-09-14 2015-09-10 8.400 65,000 -1,800 0.18% 546,000
2015-09-11 2015-09-09 8.600 66,800 +1,240 0.19% 574,480
2015-09-10 2015-09-08 8.600 65,560 +5,600 0.18% 563,816
2015-09-09 2015-09-07 8.400 59,960 -560 0.17% 503,664
2015-09-08 2015-09-04 8.000 60,520 +9,960 0.17% 484,160
2015-09-07 2015-09-02 8.200 50,560 -1,720 0.14% 414,592
2015-09-04 2015-09-01 8.400 52,280 +1,240 0.15% 439,152
2015-09-02 2015-08-31 8.600 51,040 -1,960 0.14% 438,944
2015-09-01 2015-08-28 9.800 53,000 +10,880 0.15% 519,400
2015-08-31 2015-08-27 10.200 42,120 -160 0.12% 429,624
2015-08-28 2015-08-26 9.800 42,280 -9,280 0.12% 414,344
2015-08-27 2015-08-25 9.600 51,560 +760 0.14% 494,976
2015-08-26 2015-08-24 9.800 50,800 +3,720 0.14% 497,840
2015-08-25 2015-08-21 11.600 47,080 -6,520 0.13% 546,128
2015-08-24 2015-08-20 11.800 53,600 +1,160 0.15% 632,480
2015-08-21 2015-08-19 13.400 52,440 -1,240 0.15% 702,696
2015-08-20 2015-08-18 12.600 53,680 -5,880 0.15% 676,368
2015-08-19 2015-08-17 13.800 59,560 +26,280 0.17% 821,928
2015-08-18 2015-08-14 20.200 33,280 +13,080 0.09% 672,256
2015-08-17 2015-08-13 28.400 20,200 +4,240 0.06% 573,680
2015-08-14 2015-08-12 33.000 15,960 +3,280 0.04% 526,680
2015-08-13 2015-08-11 46.800 12,680 +2,160 0.04% 593,424
2015-08-12 2015-08-10 64.000 10,520 -640 0.03% 673,280
2015-08-10 2015-08-06 62.000 11,160 -360 0.03% 691,920
2015-08-06 2015-08-04 66.000 11,520 -40 0.03% 760,320
2015-08-05 2015-08-03 65.000 11,560 +80 0.03% 751,400
2015-08-03 2015-07-30 71.000 11,480 +80 0.03% 815,080
2015-07-31 2015-07-29 74.000 11,400 +80 0.03% 843,600
2015-07-30 2015-07-28 77.000 11,320 -800 0.03% 871,640
2015-07-29 2015-07-27 62.000 12,120 -120 0.03% 751,440
2015-07-28 2015-07-24 72.000 12,240 +40 0.03% 881,280
2015-07-24 2015-07-22 80.000 12,200 -560 0.03% 976,000
2015-07-23 2015-07-21 80.000 12,760 -360 0.04% 1,020,800
2015-07-22 2015-07-20 79.000 13,120 +520 0.04% 1,036,480
2015-07-21 2015-07-17 71.000 12,600 -40 0.03% 894,600
2015-07-20 2015-07-16 69.000 12,640 -200 0.04% 872,160
2015-07-17 2015-07-15 71.000 12,840 +200 0.04% 911,640
2015-07-16 2015-07-14 77.000 12,640 -120 0.04% 973,280
2015-07-15 2015-07-13 74.000 12,760 -80 0.04% 944,240
2015-07-14 2015-07-10 65.000 12,840 +320 0.04% 834,600
2015-07-13 2015-07-09 51.000 12,520 -1,200 0.03% 638,520
2015-07-10 2015-07-08 37.200 13,720 +160 0.04% 510,384
2015-07-09 2015-07-07 54.000 13,560 -1,120 0.04% 732,240
2015-07-08 2015-07-06 61.000 14,680 -2,120 0.04% 895,480
2015-07-07 2015-07-03 84.000 16,800 -2,400 0.05% 1,411,200
2015-07-06 2015-07-02 104.000 19,200 -1,080 0.05% 1,996,800
2015-07-03 2015-06-30 110.000 20,280 -1,160 0.06% 2,230,800
2015-07-02 2015-06-29 110.000 21,440 +560 0.06% 2,358,400
2015-06-30 2015-06-26 118.000 20,880 -1,800 0.06% 2,463,840
2015-06-29 2015-06-25 122.000 22,680 +2,160 0.06% 2,766,960
2015-06-26 2015-06-24 130.000 20,520 +1,800 0.06% 2,667,600
2015-06-25 2015-06-23 128.000 18,720 +10,880 0.05% 2,396,160
2015-06-24 2015-06-22 122.000 7,840 +640 0.02% 956,480
2015-06-23 2015-06-19 116.000 7,200 +1,600 0.02% 835,200
2015-06-19 2015-06-17 118.000 5,600 +1,200 0.02% 660,800
2015-06-18 2015-06-16 118.000 4,400 +400 0.01% 519,200
2015-06-17 2015-06-15 130.000 4,000 +800 0.01% 520,000
2015-06-16 2015-06-12 124.000 3,200 +800 0.01% 396,800
2015-06-10 2015-06-08 114.000 2,400 -800 0.01% 273,600
2015-06-09 2015-06-05 118.400 3,200 +1,200 0.01% 378,880
2015-06-04 2015-06-02 97.800 2,000 -400 0.01% 195,600
2015-05-20 2015-05-18 86.000 2,400 -1,200 0.01% 206,400
2015-05-14 2015-05-12 95.800 3,600 +800 0.01% 344,880
2015-05-11 2015-05-07 100.400 2,800 +400 0.01% 281,120
2015-05-04 2015-04-29 103.000 2,400 +400 0.01% 247,200
2015-04-28 2015-04-24 84.400 2,000 -400 0.01% 168,800
2015-04-24 2015-04-22 93.400 2,400 -400 0.01% 224,160
2015-04-21 2015-04-17 101.200 2,800 +400 0.01% 283,360
2015-04-20 2015-04-16 88.800 2,400 +800 0.01% 213,120
2015-04-17 2015-04-15 85.000 1,600 +400 0.00% 136,000
2015-03-20 2015-03-18 82.800 1,200 +400 0.00% 99,360
2015-03-03 2015-02-27 70.000 800 +400 0.00% 56,000
2015-02-24 2015-02-18 78.600 400 -400 0.00% 31,440
2015-02-23 2015-02-16 79.400 800 0.00% 63,520

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