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 0.255 0 +0
2025-10-13 2025-10-09 0.250 0 +0
2025-10-10 2025-10-08 0.231 0 +0
2025-10-09 2025-10-06 0.250 0 +0
2025-10-08 2025-10-03 0.275 0 +0
2025-10-06 2025-10-02 0.280 0 +0
2025-10-03 2025-09-30 0.270 0 +0
2025-10-02 2025-09-29 0.265 0 +0
2025-09-30 2025-09-26 0.265 0 +0
2025-09-29 2025-09-25 0.280 0 +0
2025-09-26 2025-09-24 0.280 0 +0
2025-09-25 2025-09-23 0.285 0 +0
2025-09-24 2025-09-22 0.295 0 +0
2025-09-23 2025-09-19 0.290 0 +0
2025-09-22 2025-09-18 0.295 0 +0
2025-09-19 2025-09-17 0.290 0 +0
2025-09-18 2025-09-16 0.315 0 +0
2025-09-17 2025-09-15 0.305 0 +0
2025-09-16 2025-09-12 0.305 0 +0
2025-09-15 2025-09-11 0.300 0 +0
2025-09-12 2025-09-10 0.290 0 +0
2025-09-11 2025-09-09 0.290 0 +0
2025-09-10 2025-09-08 0.295 0 +0
2025-09-09 2025-09-05 0.295 0 +0
2025-09-08 2025-09-04 0.285 0 +0
2025-09-05 2025-09-03 0.290 0 +0
2025-09-04 2025-09-02 0.285 0 +0
2025-09-03 2025-09-01 0.285 0 +0
2025-09-02 2025-08-29 0.285 0 +0
2025-09-01 2025-08-28 0.285 0 +0
2025-08-29 2025-08-27 0.275 0 +0
2025-08-28 2025-08-26 0.280 0 +0
2025-08-27 2025-08-25 0.285 0 +0
2025-08-26 2025-08-22 0.270 0 +0
2025-08-25 2025-08-21 0.275 0 +0
2025-08-22 2025-08-20 0.270 0 +0
2025-08-21 2025-08-19 0.270 0 +0
2025-08-20 2025-08-18 0.275 0 +0
2025-08-19 2025-08-15 0.239 0 +0
2025-08-18 2025-08-14 0.240 0 +0
2025-08-15 2025-08-13 0.238 0 +0
2025-08-14 2025-08-12 0.247 0 +0
2025-08-13 2025-08-11 0.250 0 +0
2025-08-12 2025-08-08 0.250 0 +0
2025-08-11 2025-08-07 0.249 0 +0
2025-08-08 2025-08-06 0.248 0 +0
2025-08-07 2025-08-05 0.246 0 +0
2025-08-06 2025-08-04 0.247 0 +0
2025-08-05 2025-08-01 0.255 0 +0
2025-08-04 2025-07-31 0.250 0 +0
2025-08-01 2025-07-30 0.242 0 +0
2025-07-31 2025-07-29 0.249 0 +0
2025-07-30 2025-07-28 0.255 0 +0
2025-07-29 2025-07-25 0.265 0 +0
2025-07-28 2025-07-24 0.255 0 +0
2025-07-25 2025-07-23 0.242 0 +0
2025-07-24 2025-07-22 0.246 0 +0
2025-07-23 2025-07-21 0.241 0 +0
2025-07-22 2025-07-18 0.243 0 +0
2025-07-21 2025-07-17 0.250 0 +0
2025-07-18 2025-07-16 0.226 0 +0
2025-07-17 2025-07-15 0.233 0 +0
2025-07-16 2025-07-14 0.227 0 +0
2025-07-15 2025-07-11 0.227 0 +0
2025-07-14 2025-07-10 0.224 0 +0
2025-07-11 2025-07-09 0.212 0 +0
2025-07-10 2025-07-08 0.220 0 +0
2025-07-09 2025-07-07 0.220 0 +0
2025-07-08 2025-07-04 0.225 0 +0
2025-07-07 2025-07-03 0.235 0 +0
2025-07-04 2025-07-02 0.240 0 +0
2025-07-03 2025-06-30 0.238 0 +0
2025-07-02 2025-06-27 0.244 0 +0
2025-06-30 2025-06-26 0.245 0 +0
2025-06-27 2025-06-25 0.248 0 +0
2025-06-26 2025-06-24 0.248 0 +0
2025-06-25 2025-06-23 0.246 0 +0
2025-06-24 2025-06-20 0.238 0 +0
2025-06-23 2025-06-19 0.250 0 +0
2025-06-20 2025-06-18 0.247 0 +0
2025-06-19 2025-06-17 0.250 0 +0
2025-06-18 2025-06-16 0.245 0 +0
2025-06-17 2025-06-13 0.248 0 +0
2025-06-16 2025-06-12 0.250 0 +0
2025-06-13 2025-06-11 0.250 0 +0
2025-06-12 2025-06-10 0.245 0 +0
2025-06-11 2025-06-09 0.250 0 +0
2025-06-10 2025-06-06 0.250 0 +0
2025-06-09 2025-06-05 0.255 0 +0
2025-06-06 2025-06-04 0.250 0 +0
2025-06-05 2025-06-03 0.255 0 +0
2025-06-04 2025-06-02 0.265 0 +0
2025-06-03 2025-05-30 0.270 0 +0
2025-06-02 2025-05-29 0.285 0 +0
2025-05-30 2025-05-28 0.250 0 +0
2025-05-29 2025-05-27 0.247 0 +0
2025-05-28 2025-05-26 0.240 0 +0
2025-05-27 2025-05-23 0.255 0 +0
2025-05-26 2025-05-22 0.255 0 +0
2025-05-23 2025-05-21 0.255 0 +0
2025-05-22 2025-05-20 0.250 0 +0
2025-05-21 2025-05-19 0.245 0 +0
2025-05-20 2025-05-16 0.238 0 +0
2025-05-19 2025-05-15 0.247 0 +0
2025-05-16 2025-05-14 0.244 0 +0
2025-05-15 2025-05-13 0.246 0 +0
2025-05-14 2025-05-12 0.255 0 +0
2025-05-13 2025-05-09 0.255 0 +0
2025-05-12 2025-05-08 0.250 0 +0
2025-05-09 2025-05-07 0.249 0 +0
2025-05-08 2025-05-06 0.246 0 +0
2025-05-07 2025-05-02 0.255 0 +0
2025-05-06 2025-04-30 0.255 0 +0
2025-05-02 2025-04-29 0.246 0 +0
2025-04-30 2025-04-28 0.244 0 +0
2025-04-29 2025-04-25 0.247 0 +0
2025-04-28 2025-04-24 0.236 0 +0
2025-04-25 2025-04-23 0.250 0 +0
2025-04-24 2025-04-22 0.265 0 +0
2025-04-23 2025-04-17 0.265 0 +0
2025-04-22 2025-04-16 0.250 0 +0
2025-04-17 2025-04-15 0.250 0 +0
2025-04-16 2025-04-14 0.219 0 +0
2025-04-15 2025-04-11 0.219 0 +0
2025-04-14 2025-04-10 0.218 0 +0
2025-04-11 2025-04-09 0.228 0 +0
2025-04-10 2025-04-08 0.229 0 +0
2025-04-09 2025-04-07 0.229 0 +0
2025-04-08 2025-04-03 0.250 0 +0
2025-04-07 2025-04-02 0.265 0 +0
2025-04-03 2025-04-01 0.265 0 +0
2025-04-02 2025-03-31 0.270 0 +0
2025-04-01 2025-03-28 0.280 0 +0
2025-03-31 2025-03-27 0.280 0 +0
2025-03-28 2025-03-26 0.290 0 +0
2025-03-27 2025-03-25 0.290 0 +0
2025-03-26 2025-03-24 0.290 0 +0
2025-03-25 2025-03-21 0.305 0 +0
2025-03-24 2025-03-20 0.310 0 +0
2025-03-21 2025-03-19 0.325 0 +0
2025-03-20 2025-03-18 0.315 0 +0
2025-03-19 2025-03-17 0.310 0 +0
2025-03-18 2025-03-14 0.394 0 +0
2025-03-17 2025-03-13 0.394 0 +0
2025-03-14 2025-03-12 0.394 0 +0
2025-03-13 2025-03-11 0.394 0 +0
2025-03-12 2025-03-10 0.382 0 +0
2025-03-11 2025-03-07 0.382 0 +0
2025-03-10 2025-03-06 0.425 0 +0
2025-03-07 2025-03-05 0.418 0 +0
2025-03-06 2025-03-04 0.418 0 +0
2025-03-05 2025-03-03 0.437 0 +0
2025-03-04 2025-02-28 0.418 0 +0
2025-03-03 2025-02-27 0.418 0 +0
2025-02-28 2025-02-26 0.418 0 +0
2025-02-27 2025-02-25 0.394 0 +0
2025-02-26 2025-02-24 0.406 0 +0
2025-02-25 2025-02-21 0.394 0 +0
2025-02-24 2025-02-20 0.388 0 +0
2025-02-21 2025-02-19 0.400 0 +0
2025-02-20 2025-02-18 0.412 0 +0
2025-02-19 2025-02-17 0.418 0 +0
2025-02-18 2025-02-14 0.412 0 +0
2025-02-17 2025-02-13 0.449 0 +0
2025-02-14 2025-02-12 0.455 0 +0
2025-02-13 2025-02-11 0.357 0 +0
2025-02-12 2025-02-10 0.357 0 +0
2025-02-11 2025-02-07 0.363 0 +0
2025-02-10 2025-02-06 0.363 0 +0
2025-02-07 2025-02-05 0.363 0 +0
2025-02-06 2025-02-04 0.369 0 +0
2025-02-05 2025-02-03 0.369 0 +0
2025-02-04 2025-01-28 0.363 0 +0
2025-02-03 2025-01-24 0.369 0 +0
2025-01-27 2025-01-23 0.369 0 +0
2025-01-24 2025-01-22 0.382 0 +0
2025-01-23 2025-01-21 0.375 0 +0
2025-01-22 2025-01-20 0.369 0 +0
2025-01-21 2025-01-17 0.351 0 +0
2025-01-20 2025-01-16 0.357 0 +0
2025-01-17 2025-01-15 0.357 0 +0
2025-01-16 2025-01-14 0.357 0 +0
2025-01-15 2025-01-13 0.388 0 +0
2025-01-14 2025-01-10 0.443 0 +0
2025-01-13 2025-01-09 0.474 0 +0
2025-01-10 2025-01-08 0.388 0 +0
2025-01-09 2025-01-07 0.388 0 +0
2025-01-08 2025-01-06 0.363 0 +0
2025-01-07 2025-01-03 0.363 0 +0
2025-01-06 2025-01-02 0.369 0 +0
2025-01-03 2024-12-31 0.363 0 +0
2025-01-02 2024-12-27 0.375 0 +0
2024-12-30 2024-12-24 0.351 0 +0
2024-12-27 2024-12-20 0.332 0 +0
2024-12-23 2024-12-19 0.326 0 +0
2024-12-20 2024-12-18 0.345 0 +0
2024-12-19 2024-12-17 0.345 0 +0
2024-12-18 2024-12-16 0.388 0 +0
2024-12-17 2024-12-13 0.351 0 +0
2024-12-16 2024-12-12 0.357 0 +0
2024-12-13 2024-12-11 0.345 0 +0
2024-12-12 2024-12-10 0.326 0 +0
2024-12-11 2024-12-09 0.326 0 +0
2024-12-10 2024-12-06 0.345 0 +0
2024-12-09 2024-12-05 0.326 0 +0
2024-12-06 2024-12-04 0.320 0 +0
2024-12-05 2024-12-03 0.308 0 +0
2024-12-04 2024-12-02 0.303 0 +0
2024-12-03 2024-11-29 0.332 0 +0
2024-12-02 2024-11-28 0.332 0 +0
2024-11-29 2024-11-27 0.332 0 +0
2024-11-28 2024-11-26 0.357 0 +0
2024-11-27 2024-11-25 0.332 0 +0
2024-11-26 2024-11-22 0.357 0 +0
2024-11-25 2024-11-21 0.332 0 +0
2024-11-22 2024-11-20 0.332 0 +0
2024-11-21 2024-11-19 0.326 0 +0
2024-11-20 2024-11-18 0.320 0 +0
2024-11-19 2024-11-15 0.314 0 +0
2024-11-18 2024-11-14 0.357 0 +0
2024-11-15 2024-11-13 0.357 0 +0
2024-11-14 2024-11-12 0.357 0 +0
2024-11-13 2024-11-11 0.375 0 +0
2024-11-12 2024-11-08 0.406 0 +0
2024-11-11 2024-11-07 0.388 0 +0
2024-11-08 2024-11-06 0.388 0 +0
2024-11-07 2024-11-05 0.394 0 +0
2024-11-06 2024-11-04 0.431 0 +0
2024-11-05 2024-11-01 0.431 0 +0
2024-11-04 2024-10-31 0.412 0 +0
2024-11-01 2024-10-30 0.412 0 +0
2024-10-31 2024-10-29 0.431 0 +0
2024-10-30 2024-10-28 0.425 0 +0
2024-10-29 2024-10-25 0.443 0 +0
2024-10-28 2024-10-24 0.412 0 +0
2024-10-25 2024-10-23 0.406 0 +0
2024-10-24 2024-10-22 0.406 0 +0
2024-10-23 2024-10-21 0.443 0 +0
2024-10-22 2024-10-18 0.443 0 +0
2024-10-21 2024-10-17 0.418 0 +0
2024-10-18 2024-10-16 0.412 0 +0
2024-10-17 2024-10-15 0.425 0 +0
2024-10-16 2024-10-14 0.474 0 +0
2024-10-15 2024-10-10 0.517 0 +0
2024-10-14 2024-10-09 0.486 0 +0
2024-10-10 2024-10-08 0.480 0 +0
2024-10-09 2024-10-07 0.505 0 +0
2024-10-08 2024-10-04 0.388 0 +0
2024-10-07 2024-10-03 0.287 0 +0
2024-10-04 2024-10-02 0.292 0 +0
2024-10-03 2024-09-30 0.283 0 +0
2024-10-02 2024-09-27 0.290 0 +0
2024-09-30 2024-09-26 0.279 0 +0
2024-09-27 2024-09-25 0.351 0 +0
2024-09-26 2024-09-24 0.338 0 +0
2024-09-25 2024-09-23 0.357 0 +0
2024-09-24 2024-09-20 0.369 0 +0
2024-09-23 2024-09-19 0.345 0 +0
2024-09-20 2024-09-17 0.326 0 +0
2024-09-19 2024-09-16 0.332 0 +0
2024-09-17 2024-09-13 0.357 0 +0
2024-09-16 2024-09-12 0.357 0 +0
2024-09-13 2024-09-11 0.357 0 +0
2024-09-12 2024-09-10 0.357 0 +0
2024-09-11 2024-09-09 0.382 0 +0
2024-09-10 2024-09-05 0.369 0 +0
2024-09-09 2024-09-04 0.369 0 +0
2024-09-05 2024-09-03 0.363 0 +0
2024-09-04 2024-09-02 0.382 0 +0
2024-09-03 2024-08-30 0.375 0 +0
2024-09-02 2024-08-29 0.406 0 +0
2024-08-30 2024-08-28 0.418 0 +0
2024-08-29 2024-08-27 0.431 0 +0
2024-08-28 2024-08-26 0.425 0 +0
2024-08-27 2024-08-23 0.449 0 +0
2024-08-26 2024-08-22 0.425 0 +0
2024-08-23 2024-08-21 0.455 0 +0
2024-08-22 2024-08-20 0.480 0 +0
2024-08-21 2024-08-19 0.486 0 +0
2024-08-20 2024-08-16 0.498 0 +0
2024-08-19 2024-08-15 0.511 0 +0
2024-08-16 2024-08-14 0.529 0 +0
2024-08-15 2024-08-13 0.535 0 +0
2024-08-14 2024-08-12 0.542 0 +0
2024-08-13 2024-08-09 0.554 0 +0
2024-08-12 2024-08-08 0.578 0 +0
2024-08-09 2024-08-07 0.578 0 +0
2024-08-08 2024-08-06 0.578 0 +0
2024-08-07 2024-08-05 0.578 0 +0
2024-08-06 2024-08-02 0.609 0 +0
2024-08-05 2024-08-01 0.609 0 +0
2024-08-02 2024-07-31 0.615 0 +0
2024-08-01 2024-07-30 0.615 0 +0
2024-07-31 2024-07-29 0.572 0 +0
2024-07-30 2024-07-26 0.572 0 +0
2024-07-29 2024-07-25 0.597 0 +0
2024-07-26 2024-07-24 0.591 0 +0
2024-07-25 2024-07-23 0.597 0 +0
2024-07-24 2024-07-22 0.603 0 +0
2024-07-23 2024-07-19 0.591 0 +0
2024-07-22 2024-07-18 0.554 0 +0
2024-07-19 2024-07-17 0.560 0 +0
2024-07-18 2024-07-16 0.566 0 +0
2024-07-17 2024-07-15 0.560 0 +0
2024-07-16 2024-07-12 0.560 0 +0
2024-07-15 2024-07-11 0.597 0 +0
2024-07-12 2024-07-10 0.578 0 +0
2024-07-11 2024-07-09 0.585 0 +0
2024-07-10 2024-07-08 0.585 0 +0
2024-07-09 2024-07-05 0.615 0 +0
2024-07-08 2024-07-04 0.603 0 +0
2024-07-05 2024-07-03 0.609 0 +0
2024-07-04 2024-07-02 0.609 0 +0
2024-07-03 2024-06-28 0.640 0 +0
2024-07-02 2024-06-27 0.628 0 +0
2024-06-28 2024-06-26 0.652 0 +0
2024-06-27 2024-06-25 0.628 0 +0
2024-06-26 2024-06-24 0.640 0 +0
2024-06-25 2024-06-21 0.665 0 +0
2024-06-24 2024-06-20 0.665 0 +0
2024-06-21 2024-06-19 0.677 0 +0
2024-06-20 2024-06-18 0.652 0 +0
2024-06-19 2024-06-17 0.640 0 +0
2024-06-18 2024-06-14 0.652 0 +0
2024-06-17 2024-06-13 0.714 0 +0
2024-06-14 2024-06-12 0.677 0 +0
2024-06-13 2024-06-11 0.677 0 +0
2024-06-12 2024-06-07 0.726 0 +0
2024-06-11 2024-06-06 0.763 0 +0
2024-06-07 2024-06-05 0.738 0 +0
2024-06-06 2024-06-04 0.726 0 +0
2024-06-05 2024-06-03 0.714 0 +0
2024-06-04 2024-05-31 0.702 0 +0
2024-06-03 2024-05-30 0.726 0 +0
2024-05-31 2024-05-29 0.652 0 +0
2024-05-30 2024-05-28 0.652 0 +0
2024-05-29 2024-05-27 0.702 0 +0
2024-05-28 2024-05-24 0.702 0 +0
2024-05-27 2024-05-23 0.738 0 +0
2024-05-24 2024-05-22 0.714 0 +0
2024-05-23 2024-05-21 0.714 0 +0
2024-05-22 2024-05-20 0.738 0 +0
2024-05-21 2024-05-17 0.775 0 +0
2024-05-20 2024-05-16 0.800 0 +0
2024-05-17 2024-05-14 0.800 0 +0
2024-05-16 2024-05-13 0.837 0 +0
2024-05-14 2024-05-10 0.862 0 +0
2024-05-13 2024-05-09 0.837 0 +0
2024-05-10 2024-05-08 0.862 0 +0
2024-05-09 2024-05-07 0.886 0 +0
2024-05-08 2024-05-06 0.862 0 +0
2024-05-07 2024-05-03 0.849 0 +0
2024-05-06 2024-05-02 0.911 0 +0
2024-05-03 2024-04-30 0.935 0 +0
2024-05-02 2024-04-29 0.874 0 +0
2024-04-30 2024-04-26 1.058 0 +0
2024-04-29 2024-04-25 3.385 0 +0
2024-04-26 2024-04-24 3.446 0 +0
2024-04-25 2024-04-23 3.471 0 +0
2024-04-24 2024-04-22 3.348 0 +0
2024-04-23 2024-04-19 3.298 0 +0
2024-04-22 2024-04-18 3.323 0 +0
2024-04-19 2024-04-17 3.262 0 +0
2024-04-18 2024-04-16 3.188 0 +0
2024-04-17 2024-04-15 3.175 0 +0
2024-04-16 2024-04-12 2.498 0 +0
2024-04-15 2024-04-11 2.585 0 +0
2024-04-12 2024-04-10 2.265 0 +0
2024-04-11 2024-04-09 1.846 0 +0
2024-04-10 2024-04-08 1.649 0 +0
2024-04-09 2024-04-05 1.772 0 +0
2024-04-08 2024-04-03 1.440 0 +0
2024-04-05 2024-04-02 1.428 0 +0
2024-04-03 2024-03-28 1.514 0 +0
2024-04-02 2024-03-27 1.502 0 +0
2024-03-28 2024-03-26 1.526 0 +0
2024-03-27 2024-03-25 1.588 0 +0
2024-03-26 2024-03-22 1.612 0 +0
2024-03-25 2024-03-21 1.514 0 +0
2024-03-22 2024-03-20 1.588 0 +0
2024-03-21 2024-03-19 1.612 0 +0
2024-03-20 2024-03-18 1.575 0 +0
2024-03-19 2024-03-15 1.612 0 +0
2024-03-18 2024-03-14 1.612 0 +0
2024-03-15 2024-03-13 1.477 0 +0
2024-03-14 2024-03-12 1.526 0 +0
2024-03-13 2024-03-11 1.477 0 +0
2024-03-12 2024-03-08 1.305 0 +0
2024-03-11 2024-03-07 1.354 0 +0
2024-03-08 2024-03-06 1.354 0 +0
2024-03-07 2024-03-05 1.305 0 +0
2024-03-06 2024-03-04 1.305 0 +0
2024-03-05 2024-03-01 1.169 0 +0
2024-03-04 2024-02-29 1.268 0 +0
2024-03-01 2024-02-28 1.231 0 +0
2024-02-29 2024-02-27 1.243 0 +0
2024-02-28 2024-02-26 1.255 0 +0
2024-02-27 2024-02-23 1.329 0 +0
2024-02-26 2024-02-22 1.329 0 +0
2024-02-23 2024-02-21 1.342 0 +0
2024-02-22 2024-02-20 1.329 0 +0
2024-02-21 2024-02-19 1.354 0 +0
2024-02-20 2024-02-16 1.305 0 +0
2024-02-19 2024-02-15 1.342 0 +0
2024-02-16 2024-02-14 1.342 0 +0
2024-02-15 2024-02-09 1.354 0 +0
2024-02-14 2024-02-07 1.354 0 +0
2024-02-08 2024-02-06 1.305 0 +0
2024-02-07 2024-02-05 1.329 0 +0
2024-02-06 2024-02-02 1.391 0 +0
2024-02-05 2024-02-01 1.538 0 +0
2024-02-02 2024-01-31 1.563 0 +0
2024-02-01 2024-01-30 1.563 0 +0
2024-01-31 2024-01-29 1.563 0 +0
2024-01-30 2024-01-26 1.600 0 +0
2024-01-29 2024-01-25 1.600 0 +0
2024-01-26 2024-01-24 1.625 0 +0
2024-01-25 2024-01-23 1.588 0 +0
2024-01-24 2024-01-22 1.563 0 +0
2024-01-23 2024-01-19 1.526 0 +0
2024-01-22 2024-01-18 1.526 0 +0
2024-01-19 2024-01-17 1.526 0 +0
2024-01-18 2024-01-16 1.637 0 +0
2024-01-17 2024-01-15 1.674 0 +0
2024-01-16 2024-01-12 1.858 0 +0
2024-01-15 2024-01-11 1.945 0 +0
2024-01-12 2024-01-10 2.031 0 +0
2024-01-11 2024-01-09 1.514 0 +0
2024-01-10 2024-01-08 1.563 0 +0
2024-01-09 2024-01-05 1.477 0 +0
2024-01-08 2024-01-04 1.514 0 +0
2024-01-05 2024-01-03 1.403 0 +0
2024-01-04 2024-01-02 1.354 0 +0
2024-01-03 2023-12-29 1.317 0 +0
2024-01-02 2023-12-28 1.218 0 +0
2023-12-29 2023-12-27 1.268 0 +0
2023-12-28 2023-12-22 1.305 0 +0
2023-12-27 2023-12-21 1.342 0 +0
2023-12-22 2023-12-20 1.354 0 +0
2023-12-21 2023-12-19 1.366 0 +0
2023-12-20 2023-12-18 1.378 0 +0
2023-12-19 2023-12-15 1.366 0 +0
2023-12-18 2023-12-14 1.465 0 +0
2023-12-15 2023-12-13 1.452 0 +0
2023-12-14 2023-12-12 1.329 0 +0
2023-12-13 2023-12-11 1.489 0 +0
2023-12-12 2023-12-08 1.637 0 +0
2023-12-11 2023-12-07 1.723 0 +0
2023-12-08 2023-12-06 1.735 0 +0
2023-12-07 2023-12-05 1.662 0 +0
2023-12-06 2023-12-04 1.600 0 +0
2023-12-05 2023-12-01 1.883 0 +0
2023-12-04 2023-11-30 1.957 0 +0
2023-12-01 2023-11-29 1.883 0 +0
2023-11-30 2023-11-28 2.018 0 +0
2023-11-29 2023-11-27 2.055 0 +0
2023-11-28 2023-11-24 1.846 0 +0
2023-11-27 2023-11-23 1.465 0 +0
2023-11-24 2023-11-22 1.502 0 +0
2023-11-23 2023-11-21 1.089 0 +0
2023-11-22 2023-11-20 1.211 0 +0
2023-11-21 2023-11-17 1.259 0 +0
2023-11-20 2023-11-16 1.373 0 +0
2023-11-17 2023-11-15 1.341 0 +0
2023-11-16 2023-11-14 1.438 0 +0
2023-11-15 2023-11-13 1.008 0 +0
2023-11-14 2023-11-10 0.837 0 +0
2023-11-13 2023-11-09 0.845 0 +0
2023-11-10 2023-11-08 0.804 0 +0
2023-11-09 2023-11-07 0.780 0 +0
2023-11-08 2023-11-06 0.682 0 +0
2023-11-07 2023-11-03 0.658 0 +0
2023-11-06 2023-11-02 0.585 0 +0
2023-11-03 2023-11-01 0.674 0 +0
2023-11-02 2023-10-31 0.674 0 +0
2023-11-01 2023-10-30 0.691 0 +0
2023-10-31 2023-10-27 0.796 0 +0
2023-10-30 2023-10-26 0.479 0 +0
2023-10-27 2023-10-25 0.463 0 +0
2023-10-26 2023-10-24 0.471 0 +0
2023-10-25 2023-10-20 0.552 0 +0
2023-10-24 2023-10-19 0.593 0 +0
2023-10-20 2023-10-18 0.650 0 +0
2023-10-19 2023-10-17 0.723 0 +0
2023-10-18 2023-10-16 0.764 0 +0
2023-10-17 2023-10-13 0.812 0 +0
2023-10-16 2023-10-12 0.821 0 +0
2023-10-13 2023-10-11 0.821 0 +0
2023-10-12 2023-10-10 0.731 0 +0
2023-10-11 2023-10-09 0.788 0 +0
2023-10-10 2023-10-06 0.837 0 +0
2023-10-09 2023-10-05 0.829 0 +0
2023-10-06 2023-10-04 0.837 0 +0
2023-10-05 2023-10-03 0.877 0 +0
2023-10-04 2023-09-29 0.934 0 +0
2023-10-03 2023-09-28 0.999 0 +0
2023-09-29 2023-09-27 1.008 0 +0
2023-09-28 2023-09-26 1.064 0 +0
2023-09-27 2023-09-25 0.951 0 +0
2023-09-26 2023-09-22 0.910 0 +0
2023-09-25 2023-09-21 1.073 0 +0
2023-09-22 2023-09-20 1.219 0 +0
2023-09-21 2023-09-19 1.300 0 +0
2023-09-20 2023-09-18 1.268 0 +0
2023-09-19 2023-09-15 5.769 0 +0
2023-09-18 2023-09-14 6.744 0 +0
2023-09-15 2023-09-13 7.312 0 +0
2023-09-14 2023-09-12 7.069 0 +0
2023-09-13 2023-09-11 7.312 0 +0
2023-09-12 2023-09-07 6.987 0 +0
2023-09-11 2023-09-06 6.581 0 +0
2023-09-07 2023-09-05 6.338 0 +0
2023-09-06 2023-09-04 6.419 0 +0
2023-09-05 2023-08-31 6.662 0 +0
2023-09-04 2023-08-30 6.581 0 +0
2023-08-31 2023-08-29 6.175 0 +0
2023-08-30 2023-08-28 6.094 0 +0
2023-08-29 2023-08-25 5.200 0 +0
2023-08-28 2023-08-24 5.281 0 +0
2023-08-25 2023-08-23 5.037 0 +0
2023-08-24 2023-08-22 5.119 0 +0
2023-08-23 2023-08-21 5.119 0 +0
2023-08-22 2023-08-18 5.362 0 +0
2023-08-21 2023-08-17 4.550 0 +0
2023-08-18 2023-08-16 3.859 0 +0
2023-08-17 2023-08-15 3.738 0 +0
2023-08-16 2023-08-14 3.575 0 +0
2023-08-15 2023-08-11 3.616 0 +0
2023-08-14 2023-08-10 3.291 0 +0
2023-08-11 2023-08-09 3.250 0 +0
2023-08-10 2023-08-08 2.884 0 +0
2023-08-09 2023-08-07 2.722 0 +0
2023-08-08 2023-08-04 1.788 0 +0
2023-08-07 2023-08-03 1.300 0 +0
2023-08-04 2023-08-02 1.341 0 +0
2023-08-03 2023-08-01 1.446 0 +0
2023-08-02 2023-07-31 1.446 0 +0
2023-08-01 2023-07-28 1.446 0 +0
2023-07-31 2023-07-27 1.446 0 +0
2023-07-28 2023-07-26 1.324 0 +0
2023-07-27 2023-07-25 1.381 0 +0
2023-07-26 2023-07-24 1.381 0 +0
2023-07-25 2023-07-21 1.381 0 +0
2023-07-24 2023-07-20 1.381 0 +0
2023-07-21 2023-07-19 1.381 0 +0
2023-07-20 2023-07-18 1.381 0 +0
2023-07-19 2023-07-14 1.381 0 +0
2023-07-18 2023-07-13 1.446 0 +0
2023-07-14 2023-07-12 1.446 0 +0
2023-07-13 2023-07-11 1.446 0 +0
2023-07-12 2023-07-10 1.446 0 +0
2023-07-11 2023-07-07 1.446 0 +0
2023-07-10 2023-07-06 1.446 0 +0
2023-07-07 2023-07-05 1.446 0 +0
2023-07-06 2023-07-04 1.438 0 +0
2023-07-05 2023-07-03 1.446 0 +0
2023-07-04 2023-06-30 1.446 0 +0
2023-07-03 2023-06-29 1.446 0 +0
2023-06-30 2023-06-28 1.446 0 +0
2023-06-29 2023-06-27 1.617 0 +0
2023-06-28 2023-06-26 1.625 0 +0
2023-06-27 2023-06-23 1.625 0 +0
2023-06-26 2023-06-21 1.788 0 +0
2023-06-23 2023-06-20 1.788 0 +0
2023-06-21 2023-06-19 1.958 0 +0
2023-06-20 2023-06-16 1.958 0 +0
2023-06-19 2023-06-15 1.958 0 +0
2023-06-16 2023-06-14 1.982 0 +0
2023-06-15 2023-06-13 1.982 0 +0
2023-06-14 2023-06-12 1.982 0 +0
2023-06-13 2023-06-09 2.113 0 +0
2023-06-12 2023-06-08 1.974 0 +0
2023-06-09 2023-06-07 1.974 0 +0
2023-06-08 2023-06-06 1.974 0 +0
2023-06-07 2023-06-05 1.974 0 +0
2023-06-06 2023-06-02 1.999 0 +0
2023-06-05 2023-06-01 1.991 0 +0
2023-06-02 2023-05-31 1.796 0 +0
2023-06-01 2023-05-30 1.796 0 +0
2023-05-31 2023-05-29 1.657 0 +0
2023-05-30 2023-05-25 1.471 0 +0
2023-05-29 2023-05-24 1.462 0 +0
2023-05-25 2023-05-23 1.471 0 +0
2023-05-24 2023-05-22 1.544 0 +0
2023-05-23 2023-05-19 1.552 0 +0
2023-05-22 2023-05-18 1.706 0 +0
2023-05-19 2023-05-17 1.641 0 +0
2023-05-18 2023-05-16 1.641 0 +0
2023-05-17 2023-05-15 1.584 0 +0
2023-05-16 2023-05-12 1.438 0 +0
2023-05-15 2023-05-11 1.430 0 +0
2023-05-12 2023-05-10 1.422 0 +0
2023-05-11 2023-05-09 1.251 0 +0
2023-05-10 2023-05-08 1.227 0 +0
2023-05-09 2023-05-05 1.227 0 +0
2023-05-08 2023-05-04 1.154 0 +0
2023-05-05 2023-05-03 1.154 0 +0
2023-05-04 2023-05-02 1.113 0 +0
2023-05-03 2023-04-28 1.113 0 +0
2023-05-02 2023-04-27 1.105 0 +0
2023-04-28 2023-04-26 1.105 0 +0
2023-04-27 2023-04-25 1.105 0 +0
2023-04-26 2023-04-24 1.105 0 +0
2023-04-25 2023-04-21 1.138 0 +0
2023-04-24 2023-04-20 1.097 0 +0
2023-04-21 2023-04-19 1.097 0 +0
2023-04-20 2023-04-18 1.097 0 +0
2023-04-19 2023-04-17 1.097 0 +0
2023-04-18 2023-04-14 1.097 0 +0
2023-04-17 2023-04-13 1.219 0 +0
2023-04-14 2023-04-12 1.219 0 +0
2023-04-13 2023-04-11 1.300 0 +0
2023-04-12 2023-04-06 1.300 0 +0
2023-04-11 2023-04-04 1.300 0 +0
2023-04-06 2023-04-03 1.300 0 +0
2023-04-04 2023-03-31 1.308 0 +0
2023-04-03 2023-03-30 1.243 0 +0
2023-03-31 2023-03-29 1.227 0 +0
2023-03-30 2023-03-28 1.227 0 +0
2023-03-29 2023-03-27 1.219 0 +0
2023-03-28 2023-03-24 1.113 0 +0
2023-03-27 2023-03-23 1.170 0 +0
2023-03-24 2023-03-22 1.170 0 +0
2023-03-23 2023-03-21 1.154 0 +0
2023-03-22 2023-03-20 1.235 0 +0
2023-03-21 2023-03-17 1.121 0 +0
2023-03-20 2023-03-16 1.154 0 +0
2023-03-17 2023-03-15 1.186 0 +0
2023-03-16 2023-03-14 1.202 0 +0
2023-03-15 2023-03-13 1.202 0 +0
2023-03-14 2023-03-10 1.202 0 +0
2023-03-13 2023-03-09 1.227 0 +0
2023-03-10 2023-03-08 1.154 0 +0
2023-03-09 2023-03-07 1.219 0 +0
2023-03-08 2023-03-06 1.219 0 +0
2023-03-07 2023-03-03 1.219 0 +0
2023-03-06 2023-03-02 1.105 0 +0
2023-03-03 2023-03-01 1.154 0 +0
2023-03-02 2023-02-28 1.170 0 +0
2023-03-01 2023-02-27 1.170 0 +0
2023-02-28 2023-02-24 1.170 0 +0
2023-02-27 2023-02-23 1.170 0 +0
2023-02-24 2023-02-22 1.170 0 +0
2023-02-23 2023-02-21 1.170 0 +0
2023-02-22 2023-02-20 1.170 0 +0
2023-02-21 2023-02-17 1.170 0 +0
2023-02-20 2023-02-16 1.186 0 +0
2023-02-17 2023-02-15 1.178 0 +0
2023-02-16 2023-02-14 1.178 0 +0
2023-02-15 2023-02-13 1.162 0 +0
2023-02-14 2023-02-10 1.162 0 +0
2023-02-13 2023-02-09 1.162 0 +0
2023-02-10 2023-02-08 1.162 0 +0
2023-02-09 2023-02-07 1.162 0 +0
2023-02-08 2023-02-06 1.162 0 +0
2023-02-07 2023-02-03 1.162 0 +0
2023-02-06 2023-02-02 1.162 0 +0
2023-02-03 2023-02-01 1.162 0 +0
2023-02-02 2023-01-31 1.146 0 +0
2023-02-01 2023-01-30 1.146 0 +0
2023-01-31 2023-01-27 1.146 0 +0
2023-01-30 2023-01-26 1.138 0 +0
2023-01-27 2023-01-20 1.138 0 +0
2023-01-26 2023-01-19 1.138 0 +0
2023-01-20 2023-01-18 1.138 0 +0
2023-01-19 2023-01-17 1.138 0 +0
2023-01-18 2023-01-16 1.251 0 +0
2023-01-17 2023-01-13 1.251 0 +0
2023-01-16 2023-01-12 1.406 0 +0
2023-01-13 2023-01-11 1.406 0 +0
2023-01-12 2023-01-10 1.406 0 +0
2023-01-11 2023-01-09 1.406 0 +0
2023-01-10 2023-01-06 1.406 0 +0
2023-01-09 2023-01-05 1.406 0 +0
2023-01-06 2023-01-04 1.406 0 +0
2023-01-05 2023-01-03 1.406 0 +0
2023-01-04 2022-12-30 1.568 0 +0
2023-01-03 2022-12-29 1.568 0 +0
2022-12-30 2022-12-28 1.568 0 +0
2022-12-29 2022-12-23 1.357 0 +0
2022-12-28 2022-12-22 1.341 0 +0
2022-12-23 2022-12-21 1.146 0 +0
2022-12-22 2022-12-20 1.219 0 +0
2022-12-21 2022-12-19 1.471 0 +0
2022-12-20 2022-12-16 1.471 0 +0
2022-12-19 2022-12-15 1.471 0 +0
2022-12-16 2022-12-14 1.471 0 +0
2022-12-15 2022-12-13 1.471 0 +0
2022-12-14 2022-12-12 1.471 0 +0
2022-12-13 2022-12-09 1.519 0 +0
2022-12-12 2022-12-08 1.259 0 +0
2022-12-09 2022-12-07 1.259 0 +0
2022-12-08 2022-12-06 1.259 0 +0
2022-12-07 2022-12-05 1.511 0 +0
2022-12-06 2022-12-02 1.381 0 +0
2022-12-05 2022-12-01 1.202 0 +0
2022-12-02 2022-11-30 1.202 0 +0
2022-12-01 2022-11-29 1.073 0 +0
2022-11-30 2022-11-28 1.073 0 +0
2022-11-29 2022-11-25 1.073 0 +0
2022-11-28 2022-11-24 1.073 0 +0
2022-11-25 2022-11-23 1.105 0 +0
2022-11-24 2022-11-22 1.105 0 +0
2022-11-23 2022-11-21 1.105 0 +0
2022-11-22 2022-11-18 1.300 0 +0
2022-11-21 2022-11-17 1.121 0 +0
2022-11-18 2022-11-16 1.121 0 +0
2022-11-17 2022-11-15 1.121 0 +0
2022-11-16 2022-11-14 1.121 0 +0
2022-11-15 2022-11-11 1.113 0 +0
2022-11-14 2022-11-10 1.113 0 +0
2022-11-11 2022-11-09 1.113 0 +0
2022-11-10 2022-11-08 1.113 0 +0
2022-11-09 2022-11-07 1.146 0 +0
2022-11-08 2022-11-04 1.243 0 +0
2022-11-07 2022-11-03 1.243 0 +0
2022-11-04 2022-11-02 1.243 0 +0
2022-11-03 2022-11-01 1.243 0 +0
2022-11-02 2022-10-31 1.243 0 +0
2022-11-01 2022-10-28 1.414 0 +0
2022-10-31 2022-10-27 1.381 0 +0
2022-10-28 2022-10-26 1.381 0 +0
2022-10-27 2022-10-25 1.341 0 +0
2022-10-26 2022-10-24 1.341 0 +0
2022-10-25 2022-10-21 1.381 0 +0
2022-10-24 2022-10-20 1.194 0 +0
2022-10-21 2022-10-19 1.186 0 +0
2022-10-20 2022-10-18 1.333 0 +0
2022-10-19 2022-10-17 1.333 0 +0
2022-10-18 2022-10-14 1.333 0 +0
2022-10-17 2022-10-13 1.300 0 +0
2022-10-14 2022-10-12 1.235 0 +0
2022-10-13 2022-10-11 1.341 0 +0
2022-10-12 2022-10-10 1.373 0 +0
2022-10-11 2022-10-07 1.389 0 +0
2022-10-10 2022-10-06 1.154 0 +0
2022-10-07 2022-10-05 1.154 0 +0
2022-10-06 2022-10-03 1.154 0 +0
2022-10-05 2022-09-30 1.154 0 +0
2022-10-03 2022-09-29 1.227 0 +0
2022-09-30 2022-09-28 1.219 0 +0
2022-09-29 2022-09-27 1.219 0 +0
2022-09-28 2022-09-26 1.243 0 +0
2022-09-27 2022-09-23 1.243 0 +0
2022-09-26 2022-09-22 1.243 0 +0
2022-09-23 2022-09-21 1.243 0 +0
2022-09-22 2022-09-20 1.243 0 +0
2022-09-21 2022-09-19 1.243 0 +0
2022-09-20 2022-09-16 1.243 0 +0
2022-09-19 2022-09-15 1.341 0 +0
2022-09-16 2022-09-14 1.349 0 +0
2022-09-15 2022-09-13 1.357 0 +0
2022-09-14 2022-09-09 1.308 0 +0
2022-09-13 2022-09-08 1.341 0 +0
2022-09-09 2022-09-07 1.341 0 +0
2022-09-08 2022-09-06 1.446 0 +0
2022-09-07 2022-09-05 1.446 0 +0
2022-09-06 2022-09-02 1.219 0 +0
2022-09-05 2022-09-01 1.219 0 +0
2022-09-02 2022-08-31 1.219 0 +0
2022-09-01 2022-08-30 1.235 0 +0
2022-08-31 2022-08-29 1.300 0 +0
2022-08-30 2022-08-26 1.292 0 +0
2022-08-29 2022-08-25 1.292 0 +0
2022-08-26 2022-08-24 1.284 0 +0
2022-08-25 2022-08-23 1.162 0 +0
2022-08-24 2022-08-22 1.162 0 +0
2022-08-23 2022-08-19 1.454 0 +0
2022-08-22 2022-08-18 1.584 0 +0
2022-08-19 2022-08-17 0.975 0 +0
2022-08-18 2022-08-16 0.975 0 +0
2022-08-17 2022-08-15 0.975 0 +0
2022-08-16 2022-08-12 0.975 0 +0
2022-08-15 2022-08-11 0.975 0 +0
2022-08-12 2022-08-10 0.975 0 +0
2022-08-11 2022-08-09 0.975 0 +0
2022-08-10 2022-08-08 1.097 0 +0
2022-08-09 2022-08-05 1.097 0 +0
2022-08-08 2022-08-04 1.097 0 +0
2022-08-05 2022-08-03 1.097 0 +0
2022-08-04 2022-08-02 1.097 0 +0
2022-08-03 2022-08-01 1.097 0 +0
2022-08-02 2022-07-29 1.097 0 +0
2022-08-01 2022-07-28 1.097 0 +0
2022-07-29 2022-07-27 1.097 0 +0
2022-07-28 2022-07-26 1.097 0 +0
2022-07-27 2022-07-25 1.097 0 +0
2022-07-26 2022-07-22 1.097 0 +0
2022-07-25 2022-07-21 1.097 0 +0
2022-07-22 2022-07-20 1.097 0 +0
2022-07-21 2022-07-19 1.097 0 +0
2022-07-20 2022-07-18 1.097 0 +0
2022-07-19 2022-07-15 1.097 0 +0
2022-07-18 2022-07-14 1.097 0 +0
2022-07-15 2022-07-13 1.097 0 +0
2022-07-14 2022-07-12 1.097 0 +0
2022-07-13 2022-07-11 1.097 0 +0
2022-07-12 2022-07-08 1.097 0 +0
2022-07-11 2022-07-07 1.097 0 +0
2022-07-08 2022-07-06 1.097 0 +0
2022-07-07 2022-07-05 1.097 0 +0
2022-07-06 2022-07-04 1.097 0 +0
2022-07-05 2022-06-30 1.097 0 +0
2022-07-04 2022-06-29 1.097 0 +0
2022-06-30 2022-06-28 1.048 0 +0
2022-06-29 2022-06-27 1.048 0 +0
2022-06-28 2022-06-24 1.081 0 +0
2022-06-27 2022-06-23 0.975 0 -18,462
2022-04-14 2022-04-12 0.853 18,462 -615 0.02% 15,750
2022-04-08 2022-04-06 0.894 19,077 -615 0.02% 17,050
2022-04-07 2022-04-04 0.894 19,692 -616 0.02% 17,600
2022-04-04 2022-03-31 0.894 20,308 -1,230 0.02% 18,150
2022-04-01 2022-03-30 0.894 21,538 -14,154 0.02% 19,250
2022-03-30 2022-03-28 0.918 35,692 -6,154 0.03% 32,770
2022-03-28 2022-03-24 0.934 41,846 -616 0.04% 39,100
2022-03-22 2022-03-18 1.040 42,462 -615 0.04% 44,160
2022-03-16 2022-03-14 0.975 43,077 -1,231 0.04% 42,000
2022-03-15 2022-03-11 0.975 44,308 -6,769 0.04% 43,200
2022-03-11 2022-03-09 0.999 51,077 -11,692 0.04% 51,045
2022-03-10 2022-03-08 1.016 62,769 -35,693 0.05% 63,750
2022-03-09 2022-03-07 1.016 98,462 -6,153 0.08% 100,000
2022-03-08 2022-03-04 1.016 104,615 -8,616 0.09% 106,250
2022-03-03 2022-03-01 1.016 113,231 -2,461 0.10% 115,000
2021-11-19 2021-11-17 1.389 115,692 -616 0.10% 160,740
2021-11-16 2021-11-12 1.284 116,308 -1,846 0.10% 149,310
2021-11-11 2021-11-09 1.576 118,154 -17,846 0.10% 186,240
2021-11-10 2021-11-08 1.560 136,000 +26,462 0.12% 212,160
2021-11-09 2021-11-05 1.462 109,538 -616 0.09% 160,199
2021-11-08 2021-11-04 1.454 110,154 +616 0.09% 160,205
2021-11-04 2021-11-02 1.316 109,538 -1,231 0.09% 144,179
2021-11-03 2021-11-01 1.341 110,769 +1,231 0.09% 148,500
2021-11-02 2021-10-29 1.243 109,538 -616 0.09% 136,169
2021-10-28 2021-10-26 1.129 110,154 +616 0.09% 124,405
2021-10-27 2021-10-25 1.089 109,538 -616 0.09% 119,259
2021-10-26 2021-10-22 1.138 110,154 +616 0.09% 125,300
2021-08-12 2021-08-10 1.820 109,538 -3,077 0.09% 199,359
2021-04-01 2021-03-30 2.234 112,615 -616 0.10% 251,624
2021-03-31 2021-03-29 2.316 113,231 -3,692 0.10% 262,201
2021-03-30 2021-03-26 1.788 116,923 -4,923 0.10% 209,000
2021-03-18 2021-03-16 1.365 121,846 +615 0.10% 166,320
2021-03-15 2021-03-11 1.438 121,231 -1,846 0.10% 174,345
2021-02-04 2021-02-02 1.268 123,077 +1,846 0.10% 156,000
2021-02-03 2021-02-01 1.268 121,231 +1,231 0.10% 153,660
2021-01-12 2021-01-08 1.503 120,000 +35,692 0.10% 180,375
2020-12-30 2020-12-28 1.528 84,308 +1,231 0.07% 128,780
2020-12-07 2020-12-03 1.511 83,077 +1,231 0.07% 125,550
2020-12-01 2020-11-27 1.706 81,846 +1,231 0.07% 139,650
2020-11-25 2020-11-23 1.609 80,615 +615 0.07% 129,689
2020-09-04 2020-09-02 3.087 80,000 +615 0.07% 247,000
2020-08-20 2020-08-18 4.469 79,385 -3,692 0.07% 354,752
2020-08-18 2020-08-14 4.469 83,077 +3,692 0.07% 371,250
2020-07-27 2020-07-23 5.281 79,385 +2,462 0.07% 419,252
2020-07-14 2020-07-10 5.362 76,923 -5,539 0.07% 412,500
2020-07-13 2020-07-09 5.362 82,462 -3,076 0.07% 442,202
2020-07-09 2020-07-07 5.281 85,538 +4,307 0.07% 451,748
2020-07-08 2020-07-06 5.119 81,231 +616 0.07% 415,801
2020-07-07 2020-07-03 4.794 80,615 -1,847 0.07% 386,448
2020-03-05 2020-03-03 4.875 82,462 -1,230 0.07% 402,002
2020-03-04 2020-03-02 4.956 83,692 +1,230 0.07% 414,798
2020-02-04 2020-01-31 4.875 82,462 -615 0.07% 402,002
2019-12-16 2019-12-12 5.281 83,077 -615 0.07% 438,750
2019-12-13 2019-12-11 5.200 83,692 +615 0.07% 435,198
2019-12-04 2019-12-02 5.200 83,077 -615 0.07% 432,000
2019-12-03 2019-11-29 5.200 83,692 +615 0.07% 435,198
2019-11-26 2019-11-22 5.281 83,077 -1,846 0.07% 438,750
2019-11-19 2019-11-15 5.281 84,923 -2,462 0.07% 448,500
2019-10-31 2019-10-29 5.606 87,385 -615 0.07% 489,902
2019-10-30 2019-10-28 5.525 88,000 +615 0.07% 486,200
2019-10-22 2019-10-18 5.606 87,385 -615 0.07% 489,902
2019-10-21 2019-10-17 5.362 88,000 +615 0.07% 471,900
2019-09-02 2019-08-29 5.769 87,385 -21,538 0.07% 504,102
2019-08-30 2019-08-28 5.688 108,923 +9,231 0.09% 619,500
2019-08-28 2019-08-26 5.931 99,692 -4,923 0.08% 591,298
2019-08-26 2019-08-22 5.850 104,615 -1,231 0.09% 611,998
2019-08-15 2019-08-13 5.525 105,846 -1,846 0.09% 584,799
2019-07-18 2019-07-16 5.769 107,692 -616 0.09% 621,248
2019-07-17 2019-07-15 5.037 108,308 +616 0.09% 545,602
2019-07-16 2019-07-12 5.281 107,692 -616 0.09% 568,748
2019-07-09 2019-07-05 5.362 108,308 +616 0.09% 580,802
2019-06-28 2019-06-26 5.281 107,692 +1,846 0.09% 568,748
2019-06-17 2019-06-13 5.606 105,846 -14,769 0.09% 593,399
2019-06-14 2019-06-12 5.606 120,615 -6,770 0.10% 676,198
2019-06-13 2019-06-11 5.850 127,385 -9,230 0.11% 745,202
2019-06-12 2019-06-10 5.931 136,615 -9,847 0.12% 810,298
2019-06-05 2019-06-03 6.013 146,462 +18,462 0.12% 880,603
2019-06-04 2019-05-31 5.931 128,000 +22,154 0.11% 759,200
2019-06-03 2019-05-30 5.931 105,846 -1,846 0.09% 627,799
2019-05-24 2019-05-22 5.769 107,692 -616 0.09% 621,248
2019-05-23 2019-05-21 5.444 108,308 +616 0.09% 589,602
2019-05-22 2019-05-20 5.525 107,692 +3,077 0.09% 594,998
2019-05-10 2019-05-08 5.606 104,615 -1,231 0.09% 586,498
2019-05-08 2019-05-06 6.094 105,846 +1,231 0.09% 644,999
2019-05-02 2019-04-29 5.525 104,615 -616 0.09% 577,998
2019-04-30 2019-04-26 5.769 105,231 +616 0.09% 607,051
2019-04-17 2019-04-15 5.688 104,615 -616 0.09% 594,998
2019-04-16 2019-04-12 6.013 105,231 +616 0.09% 632,701
2019-04-12 2019-04-10 5.931 104,615 +1,846 0.09% 620,498
2019-04-10 2019-04-08 6.419 102,769 +1,231 0.09% 659,649
2019-04-08 2019-04-03 6.987 101,538 -1,231 0.09% 709,497
2019-04-03 2019-04-01 6.906 102,769 -1,846 0.09% 709,748
2019-04-01 2019-03-28 6.662 104,615 +6,153 0.09% 696,997
2019-03-29 2019-03-27 6.906 98,462 -2,461 0.08% 680,003
2019-03-28 2019-03-26 6.744 100,923 +1,231 0.09% 680,599
2019-03-27 2019-03-25 6.825 99,692 +1,230 0.08% 680,398
2019-03-22 2019-03-20 6.094 98,462 +1,231 0.08% 600,003
2019-03-15 2019-03-13 6.987 97,231 -615 0.08% 679,402
2019-03-01 2019-02-27 5.119 97,846 +1,846 0.08% 500,849
2019-02-12 2019-02-08 5.606 96,000 -2,462 0.08% 538,200
2019-01-28 2019-01-24 5.606 98,462 +2,462 0.08% 552,003
2019-01-17 2019-01-15 5.525 96,000 +1,231 0.08% 530,400
2019-01-09 2019-01-07 5.444 94,769 -2,462 0.08% 515,899
2018-12-27 2018-12-20 5.606 97,231 -1,231 0.08% 545,101
2018-12-19 2018-12-17 5.606 98,462 -615 0.08% 552,003
2018-12-10 2018-12-06 5.119 99,077 +1,846 0.08% 507,150
2018-12-03 2018-11-29 5.769 97,231 -1,231 0.08% 560,901
2018-11-30 2018-11-28 5.444 98,462 +1,231 0.08% 536,003
2018-10-25 2018-10-23 5.769 97,231 -4,923 0.08% 560,901
2018-10-23 2018-10-19 5.931 102,154 -3,692 0.09% 605,901
2018-10-22 2018-10-18 5.525 105,846 -9,231 0.09% 584,799
2018-10-16 2018-10-12 6.013 115,077 -3,077 0.10% 691,900
2018-10-15 2018-10-11 5.850 118,154 -25,231 0.10% 691,201
2018-10-05 2018-10-03 6.744 143,385 -12,307 0.12% 966,953
2018-09-20 2018-09-18 6.906 155,692 -6,154 0.13% 1,075,248
2018-09-17 2018-09-13 6.581 161,846 -1,846 0.14% 1,065,149
2018-09-12 2018-09-10 6.662 163,692 -7,385 0.14% 1,090,598
2018-09-05 2018-09-03 6.662 171,077 -3,077 0.14% 1,139,801
2018-08-29 2018-08-27 6.825 174,154 +3,077 0.15% 1,188,601
2018-08-24 2018-08-22 6.825 171,077 -54,769 0.14% 1,167,601
2018-08-23 2018-08-21 6.987 225,846 -96,616 0.19% 1,578,099
2018-08-22 2018-08-20 7.800 322,462 -2,461 0.27% 2,515,204
2018-08-21 2018-08-17 8.125 324,923 -15,385 0.27% 2,639,999
2018-08-20 2018-08-16 8.775 340,308 -16,000 0.29% 2,986,203
2018-08-13 2018-08-09 9.181 356,308 +12,308 0.30% 3,271,353
2018-07-24 2018-07-20 8.938 344,000 -615 0.29% 3,074,500
2018-07-20 2018-07-18 8.938 344,615 -1,847 0.29% 3,079,997
2018-07-19 2018-07-17 8.775 346,462 +616 0.29% 3,040,204
2018-07-09 2018-07-05 10.156 345,846 +19,692 0.29% 3,512,498
2018-07-06 2018-07-04 10.156 326,154 +11,077 0.28% 3,312,502
2018-07-05 2018-07-03 10.075 315,077 -3,692 0.27% 3,174,401
2018-07-04 2018-06-29 9.912 318,769 -9,846 0.27% 3,159,798
2018-07-03 2018-06-28 9.912 328,615 -3,693 0.28% 3,257,396
2018-06-29 2018-06-27 9.912 332,308 -10,461 0.28% 3,294,003
2018-06-26 2018-06-22 9.994 342,769 +6,769 0.29% 3,425,548
2018-06-22 2018-06-20 9.912 336,000 +18,462 0.28% 3,330,600
2018-06-21 2018-06-19 9.425 317,538 -2,462 0.27% 2,992,796
2018-06-14 2018-06-12 9.669 320,000 +2,462 0.27% 3,094,000
2018-06-12 2018-06-08 9.588 317,538 +2,461 0.27% 3,044,396
2018-06-05 2018-06-01 9.912 315,077 -1,846 0.27% 3,123,201
2018-06-01 2018-05-30 8.856 316,923 -6,154 0.27% 2,806,749
2018-05-31 2018-05-29 9.100 323,077 -38,154 0.27% 2,940,001
2018-05-30 2018-05-28 9.181 361,231 -48,000 0.31% 3,316,552
2018-05-21 2018-05-17 10.562 409,231 +1,231 0.35% 4,322,502
2018-05-18 2018-05-16 9.994 408,000 -3,077 0.35% 4,077,450
2018-05-17 2018-05-15 9.994 411,077 -1,231 0.35% 4,108,201
2018-05-16 2018-05-14 10.238 412,308 -2,461 0.35% 4,221,003
2018-05-11 2018-05-09 10.806 414,769 +3,692 0.35% 4,482,098
2018-05-10 2018-05-08 11.131 411,077 +4,308 0.35% 4,575,801
2018-05-08 2018-05-04 10.725 406,769 +6,154 0.34% 4,362,598
2018-05-04 2018-05-02 10.888 400,615 +615 0.34% 4,361,696
2018-04-30 2018-04-26 10.238 400,000 -13,538 0.34% 4,095,000
2018-04-27 2018-04-25 10.400 413,538 +6,153 0.35% 4,300,795
2018-04-26 2018-04-24 10.319 407,385 +4,923 0.34% 4,203,704
2018-04-25 2018-04-23 10.481 402,462 +2,462 0.34% 4,218,305
2018-04-24 2018-04-20 11.294 400,000 +41,231 0.34% 4,517,500
2018-04-23 2018-04-19 11.294 358,769 +25,231 0.30% 4,051,847
2018-04-20 2018-04-18 9.912 333,538 +28,923 0.28% 3,306,195
2018-04-19 2018-04-17 9.588 304,615 -169,847 0.26% 2,920,496
2018-04-18 2018-04-16 14.137 474,462 +12,924 0.40% 6,707,707
2018-04-17 2018-04-13 14.625 461,538 +6,769 0.39% 6,749,993
2018-04-16 2018-04-12 12.431 454,769 -27,077 0.38% 5,653,347
2018-04-13 2018-04-11 10.075 481,846 +21,538 0.41% 4,854,598
2018-04-12 2018-04-10 9.750 460,308 -1,230 0.39% 4,488,003
2018-04-11 2018-04-09 9.181 461,538 +13,538 0.39% 4,237,496
2018-04-10 2018-04-06 8.694 448,000 -14,154 0.38% 3,894,800
2018-04-09 2018-04-04 7.881 462,154 +8,616 0.39% 3,642,351
2018-04-06 2018-04-03 7.719 453,538 -4,924 0.38% 3,500,746
2018-04-04 2018-03-29 7.069 458,462 +14,154 0.39% 3,240,753
2018-04-03 2018-03-28 6.744 444,308 +12,923 0.38% 2,996,302
2018-03-29 2018-03-27 6.581 431,385 +16,616 0.37% 2,839,053
2018-03-28 2018-03-26 6.744 414,769 -10,462 0.35% 2,797,098
2018-03-22 2018-03-20 5.931 425,231 -2,461 0.36% 2,522,151
2018-03-20 2018-03-16 5.850 427,692 -2,462 0.36% 2,501,998
2018-03-16 2018-03-14 5.931 430,154 -1,846 0.36% 2,551,351
2018-03-13 2018-03-09 6.419 432,000 -3,692 0.37% 2,772,900
2018-03-12 2018-03-08 6.175 435,692 -10,462 0.37% 2,690,398
2018-03-09 2018-03-07 6.338 446,154 -2,461 0.38% 2,827,501
2018-03-08 2018-03-06 6.662 448,615 -2,462 0.38% 2,988,897
2018-03-07 2018-03-05 6.419 451,077 -9,231 0.38% 2,895,350
2018-03-06 2018-03-02 6.338 460,308 -7,384 0.39% 2,917,202
2018-03-05 2018-03-01 5.931 467,692 +16,615 0.40% 2,773,998
2018-03-01 2018-02-27 5.688 451,077 -4,923 0.38% 2,565,500
2018-02-23 2018-02-21 5.200 456,000 -1,231 0.39% 2,371,200
2018-02-21 2018-02-15 5.606 457,231 -1,231 0.39% 2,563,351
2018-02-20 2018-02-13 5.119 458,462 +3,693 0.39% 2,346,752
2018-02-14 2018-02-12 5.281 454,769 -3,693 0.38% 2,401,749
2018-02-08 2018-02-06 5.281 458,462 -4,923 0.39% 2,421,252
2018-01-24 2018-01-22 5.200 463,385 -615 0.39% 2,409,602
2018-01-23 2018-01-19 5.362 464,000 -6,154 0.39% 2,488,200
2018-01-22 2018-01-18 5.444 470,154 -14,769 0.40% 2,559,401
2018-01-19 2018-01-17 5.200 484,923 +4,308 0.41% 2,521,600
2018-01-18 2018-01-16 5.444 480,615 +9,846 0.41% 2,616,348
2018-01-17 2018-01-15 5.606 470,769 -6,154 0.40% 2,639,249
2018-01-02 2017-12-28 4.956 476,923 -2,462 0.40% 2,363,750
2017-12-18 2017-12-14 4.875 479,385 -615 0.41% 2,337,002
2017-12-14 2017-12-12 4.794 480,000 +6,154 0.41% 2,301,000
2017-12-08 2017-12-06 4.794 473,846 -1,846 0.40% 2,271,499
2017-11-28 2017-11-24 4.956 475,692 -24,616 0.40% 2,357,648
2017-11-27 2017-11-23 5.037 500,308 -1,230 0.42% 2,520,302
2017-11-24 2017-11-22 5.037 501,538 -5,539 0.42% 2,526,498
2017-11-23 2017-11-21 4.712 507,077 -8,615 0.43% 2,389,600
2017-11-22 2017-11-20 4.712 515,692 -30,770 0.44% 2,430,199
2017-11-21 2017-11-17 4.794 546,462 -615 0.46% 2,619,602
2017-11-20 2017-11-16 4.875 547,077 +4,308 0.46% 2,667,000
2017-11-17 2017-11-15 4.875 542,769 -1,846 0.46% 2,645,999
2017-11-16 2017-11-14 4.875 544,615 +615 0.46% 2,654,998
2017-11-15 2017-11-13 4.956 544,000 +615 0.46% 2,696,200
2017-11-14 2017-11-10 5.119 543,385 +1,231 0.46% 2,781,452
2017-11-13 2017-11-09 5.119 542,154 +4,308 0.46% 2,775,151
2017-11-09 2017-11-07 5.606 537,846 +51,692 0.46% 3,015,299
2017-11-08 2017-11-06 5.769 486,154 -5,538 0.41% 2,804,501
2017-11-07 2017-11-03 5.606 491,692 +6,154 0.42% 2,756,548
2017-11-06 2017-11-02 5.769 485,538 +14,769 0.41% 2,800,947
2017-11-03 2017-11-01 5.606 470,769 +1,846 0.40% 2,639,249
2017-11-02 2017-10-31 5.525 468,923 +11,077 0.40% 2,590,800
2017-11-01 2017-10-30 5.688 457,846 +1,846 0.39% 2,603,999
2017-10-31 2017-10-27 5.525 456,000 -23,385 0.39% 2,519,400
2017-10-25 2017-10-23 4.794 479,385 +12,923 0.41% 2,298,052
2017-10-20 2017-10-18 4.875 466,462 +3,693 0.39% 2,274,002
2017-10-19 2017-10-17 5.037 462,769 +1,846 0.39% 2,331,199
2017-10-16 2017-10-12 5.281 460,923 -51,692 0.39% 2,434,250
2017-10-13 2017-10-11 5.200 512,615 -1,231 0.43% 2,665,598
2017-10-12 2017-10-10 5.200 513,846 -24,616 0.43% 2,671,999
2017-10-11 2017-10-09 5.119 538,462 -19,076 0.46% 2,756,252
2017-10-06 2017-10-03 5.200 557,538 +11,076 0.47% 2,899,198
2017-09-27 2017-09-25 5.037 546,462 +616 0.46% 2,752,802
2017-09-22 2017-09-20 4.875 545,846 +9,846 0.46% 2,660,999
2017-09-13 2017-09-11 4.956 536,000 -7,385 0.45% 2,656,550
2017-09-06 2017-09-04 5.200 543,385 +3,077 0.46% 2,825,602
2017-09-04 2017-08-31 4.956 540,308 -1,230 0.46% 2,677,902
2017-08-29 2017-08-25 4.875 541,538 +615 0.46% 2,639,998
2017-08-18 2017-08-16 4.794 540,923 +1,231 0.46% 2,593,050
2017-08-15 2017-08-11 4.956 539,692 -616 0.46% 2,674,848
2017-08-14 2017-08-10 4.956 540,308 +15,385 0.46% 2,677,902
2017-08-11 2017-08-09 5.119 524,923 -8,615 0.44% 2,686,950
2017-08-10 2017-08-08 5.037 533,538 -3,693 0.45% 2,687,698
2017-08-09 2017-08-07 5.119 537,231 +3,077 0.45% 2,749,951
2017-08-08 2017-08-04 5.281 534,154 -615 0.45% 2,821,001
2017-07-31 2017-07-27 5.362 534,769 +615 0.45% 2,867,699
2017-07-28 2017-07-26 5.119 534,154 +8,616 0.45% 2,734,201
2017-07-20 2017-07-18 5.525 525,538 +615 0.44% 2,903,597
2017-07-19 2017-07-17 5.606 524,923 -3,692 0.44% 2,942,850
2017-07-14 2017-07-12 5.444 528,615 +6,153 0.45% 2,877,648
2017-07-13 2017-07-11 5.444 522,462 +6,154 0.44% 2,844,153
2017-07-11 2017-07-07 5.769 516,308 -615 0.44% 2,978,452
2017-07-07 2017-07-05 5.444 516,923 +1,231 0.44% 2,814,000
2017-07-06 2017-07-04 5.362 515,692 +615 0.44% 2,765,398
2017-07-05 2017-07-03 5.525 515,077 +7,385 0.44% 2,845,800
2017-07-03 2017-06-29 5.850 507,692 +1,230 0.43% 2,969,998
2017-06-29 2017-06-27 5.931 506,462 +616 0.43% 3,003,953
2017-06-28 2017-06-26 6.419 505,846 -6,769 0.43% 3,246,899
2017-06-26 2017-06-22 5.850 512,615 -12,308 0.43% 2,998,798
2017-06-22 2017-06-20 5.850 524,923 +3,077 0.44% 3,070,800
2017-06-20 2017-06-16 5.769 521,846 +6,154 0.44% 3,010,399
2017-06-19 2017-06-15 6.094 515,692 +2,461 0.44% 3,142,498
2017-06-16 2017-06-14 6.094 513,231 +6,154 0.43% 3,127,501
2017-06-15 2017-06-13 6.175 507,077 +2,462 0.43% 3,131,200
2017-06-14 2017-06-12 6.175 504,615 +8,615 0.43% 3,115,998
2017-06-13 2017-06-09 6.256 496,000 +26,462 0.42% 3,103,100
2017-06-12 2017-06-08 5.769 469,538 +8,615 0.40% 2,708,647
2017-06-08 2017-06-06 5.606 460,923 +4,308 0.39% 2,584,050
2017-06-06 2017-06-02 5.606 456,615 +615 0.39% 2,559,898
2017-06-05 2017-06-01 5.606 456,000 +14,154 0.39% 2,556,450
2017-05-31 2017-05-26 5.769 441,846 +7,384 0.37% 2,548,899
2017-05-25 2017-05-23 6.175 434,462 +3,693 0.37% 2,682,803
2017-05-24 2017-05-22 5.688 430,769 +13,538 0.36% 2,449,999
2017-05-23 2017-05-19 4.875 417,231 +8,000 0.35% 2,034,001
2017-05-22 2017-05-18 4.712 409,231 +1,846 0.35% 1,928,501
2017-05-19 2017-05-17 4.875 407,385 +18,462 0.34% 1,986,002
2017-05-17 2017-05-15 4.794 388,923 -1,231 0.33% 1,864,400
2017-05-16 2017-05-12 4.875 390,154 -12,308 0.33% 1,902,001
2017-05-12 2017-05-10 4.875 402,462 +5,539 0.34% 1,962,002
2017-05-11 2017-05-09 5.037 396,923 +11,077 0.34% 1,999,500
2017-05-10 2017-05-08 5.119 385,846 +615 0.33% 1,975,049
2017-05-09 2017-05-05 5.200 385,231 +6,769 0.33% 2,003,201
2017-05-08 2017-05-04 5.281 378,462 +15,385 0.32% 1,998,752
2017-05-05 2017-05-02 5.362 363,077 +1,231 0.31% 1,947,000
2017-05-04 2017-04-28 5.444 361,846 +6,154 0.31% 1,969,799
2017-05-02 2017-04-27 5.688 355,692 +1,230 0.30% 2,022,998
2017-04-28 2017-04-26 5.606 354,462 +6,154 0.30% 1,987,203
2017-04-26 2017-04-24 5.850 348,308 -6,154 0.29% 2,037,602
2017-04-24 2017-04-20 5.606 354,462 -615 0.30% 1,987,203
2017-04-21 2017-04-19 5.769 355,077 +615 0.30% 2,048,350
2017-04-20 2017-04-18 5.931 354,462 -615 0.30% 2,102,403
2017-04-18 2017-04-12 5.688 355,077 +10,462 0.30% 2,019,500
2017-04-12 2017-04-10 5.850 344,615 +2,461 0.29% 2,015,998
2017-04-11 2017-04-07 5.850 342,154 +616 0.29% 2,001,601
2017-04-10 2017-04-06 5.769 341,538 -616 0.29% 1,970,247
2017-04-06 2017-04-03 5.931 342,154 -615 0.29% 2,029,401
2017-04-03 2017-03-30 6.013 342,769 +4,307 0.29% 2,060,899
2017-03-31 2017-03-29 6.175 338,462 +1,231 0.29% 2,090,003
2017-03-30 2017-03-28 6.175 337,231 +616 0.29% 2,082,401
2017-03-29 2017-03-27 6.094 336,615 -2,462 0.28% 2,051,248
2017-03-28 2017-03-24 6.338 339,077 +16,615 0.29% 2,148,900
2017-03-24 2017-03-22 6.094 322,462 +616 0.27% 1,965,003
2017-03-23 2017-03-21 6.175 321,846 +7,384 0.27% 1,987,399
2017-03-21 2017-03-17 6.013 314,462 +4,924 0.27% 1,890,703
2017-03-20 2017-03-16 6.338 309,538 +1,230 0.26% 1,961,697
2017-03-17 2017-03-15 6.175 308,308 -16,000 0.26% 1,903,802
2017-03-16 2017-03-14 6.419 324,308 +3,077 0.27% 2,081,652
2017-03-15 2017-03-13 6.500 321,231 -615 0.27% 2,088,002
2017-03-14 2017-03-10 6.662 321,846 +6,154 0.27% 2,144,299
2017-03-13 2017-03-09 6.256 315,692 -1,846 0.27% 1,975,048
2017-03-10 2017-03-08 6.013 317,538 +2,461 0.27% 1,909,197
2017-03-09 2017-03-07 6.013 315,077 +1,231 0.27% 1,894,400
2017-03-08 2017-03-06 6.094 313,846 +3,077 0.27% 1,912,499
2017-03-07 2017-03-03 6.094 310,769 +14,769 0.26% 1,893,749
2017-03-06 2017-03-02 6.094 296,000 +1,231 0.25% 1,803,750
2017-03-03 2017-03-01 6.175 294,769 +1,846 0.25% 1,820,199
2017-03-02 2017-02-28 6.094 292,923 +1,846 0.25% 1,785,000
2017-03-01 2017-02-27 6.256 291,077 +6,769 0.25% 1,821,050
2017-02-28 2017-02-24 6.338 284,308 +1,846 0.24% 1,801,802
2017-02-27 2017-02-23 6.175 282,462 -4,307 0.24% 1,744,203
2017-02-24 2017-02-22 6.256 286,769 +1,846 0.24% 1,794,099
2017-02-23 2017-02-21 6.338 284,923 -16,000 0.24% 1,805,700
2017-02-22 2017-02-20 6.500 300,923 +2,461 0.25% 1,956,000
2017-02-21 2017-02-17 6.500 298,462 -615 0.25% 1,940,003
2017-02-20 2017-02-16 6.500 299,077 +6,154 0.25% 1,944,000
2017-02-17 2017-02-15 6.662 292,923 +9,231 0.25% 1,951,599
2017-02-16 2017-02-14 6.825 283,692 +12,923 0.24% 1,936,198
2017-02-15 2017-02-13 6.094 270,769 -1,846 0.23% 1,649,999
2017-02-14 2017-02-10 6.256 272,615 +4,923 0.23% 1,705,548
2017-02-13 2017-02-09 6.175 267,692 +9,230 0.23% 1,652,998
2017-02-10 2017-02-08 6.906 258,462 +616 0.22% 1,785,003
2017-02-09 2017-02-07 6.906 257,846 +615 0.22% 1,780,749
2017-02-08 2017-02-06 7.394 257,231 -615 0.22% 1,901,902
2017-02-07 2017-02-03 7.231 257,846 -616 0.22% 1,864,549
2017-02-06 2017-02-02 7.312 258,462 -28,923 0.22% 1,890,003
2017-02-03 2017-02-01 7.962 287,385 +10,462 0.24% 2,288,303
2017-02-02 2017-01-27 9.425 276,923 +16,000 0.23% 2,609,999
2017-02-01 2017-01-25 9.181 260,923 +3,692 0.22% 2,395,599
2017-01-25 2017-01-23 8.938 257,231 +4,923 0.22% 2,299,002
2017-01-24 2017-01-20 8.531 252,308 +16,000 0.21% 2,152,503
2017-01-20 2017-01-18 8.856 236,308 +8,616 0.20% 2,092,803
2017-01-19 2017-01-17 8.938 227,692 +2,461 0.19% 2,034,997
2017-01-18 2017-01-16 8.856 225,231 -3,692 0.19% 1,994,702
2017-01-17 2017-01-13 8.775 228,923 -48,615 0.19% 2,008,799
2017-01-13 2017-01-11 9.181 277,538 -17,847 0.23% 2,548,146
2017-01-12 2017-01-10 9.506 295,385 -11,077 0.25% 2,808,004
2017-01-11 2017-01-09 9.506 306,462 -12,923 0.26% 2,913,304
2017-01-10 2017-01-06 9.750 319,385 +8,616 0.27% 3,114,004
2017-01-09 2017-01-05 9.994 310,769 -12,308 0.26% 3,105,748
2017-01-05 2017-01-03 10.156 323,077 -25,231 0.27% 3,281,251
2017-01-04 2016-12-30 9.669 348,308 -12,307 0.29% 3,367,703
2017-01-03 2016-12-29 9.831 360,615 -12,923 0.31% 3,545,296
2016-12-30 2016-12-28 9.750 373,538 -20,924 0.32% 3,641,996
2016-12-29 2016-12-23 9.831 394,462 -52,923 0.33% 3,878,055
2016-12-28 2016-12-22 10.238 447,385 +12,923 0.38% 4,580,104
2016-12-23 2016-12-21 10.806 434,462 -23,384 0.37% 4,694,905
2016-12-22 2016-12-20 11.050 457,846 +19,077 0.39% 5,059,198
2016-12-21 2016-12-19 11.212 438,769 +18,461 0.37% 4,919,697
2016-12-20 2016-12-16 10.400 420,308 -615 0.36% 4,371,203
2016-12-19 2016-12-15 10.319 420,923 +1,231 0.36% 4,343,399
2016-12-16 2016-12-14 10.481 419,692 +22,154 0.36% 4,398,897
2016-12-15 2016-12-13 10.481 397,538 +7,384 0.40% 4,166,695
2016-12-14 2016-12-12 9.994 390,154 +29,539 0.40% 3,899,102
2016-12-13 2016-12-09 9.912 360,615 -6,154 0.37% 3,574,596
2016-12-12 2016-12-08 10.481 366,769 +8,000 0.37% 3,844,198
2016-12-09 2016-12-07 10.725 358,769 +12,923 0.36% 3,847,798
2016-12-08 2016-12-06 10.806 345,846 +17,231 0.35% 3,737,298
2016-12-07 2016-12-05 10.644 328,615 +46,153 0.33% 3,497,696
2016-12-06 2016-12-02 9.100 282,462 +5,539 0.29% 2,570,404
2016-12-05 2016-12-01 8.938 276,923 +12,308 0.28% 2,474,999
2016-12-02 2016-11-30 8.694 264,615 +79,384 0.27% 2,300,497
2016-12-01 2016-11-29 8.531 185,231 +4,923 0.19% 1,580,252
2016-11-25 2016-11-23 8.694 180,308 +1,231 0.18% 1,567,553
2016-11-24 2016-11-22 8.694 179,077 +8,000 0.18% 1,556,851
2016-11-17 2016-11-15 8.775 171,077 -3,077 0.17% 1,501,201
2016-11-16 2016-11-14 8.775 174,154 -1,846 0.18% 1,528,201
2016-11-15 2016-11-11 8.775 176,000 -4,308 0.18% 1,544,400
2016-11-11 2016-11-09 8.531 180,308 -615 0.18% 1,538,253
2016-11-09 2016-11-07 8.613 180,923 +1,846 0.18% 1,558,199
2016-11-08 2016-11-04 8.531 179,077 +615 0.18% 1,527,751
2016-11-04 2016-11-02 8.856 178,462 +2,462 0.18% 1,580,504
2016-11-03 2016-11-01 8.775 176,000 +615 0.18% 1,544,400
2016-11-02 2016-10-31 8.775 175,385 +12,308 0.18% 1,539,003
2016-11-01 2016-10-28 8.856 163,077 +3,692 0.17% 1,444,251
2016-10-31 2016-10-27 8.775 159,385 +31,385 0.16% 1,398,603
2016-10-28 2016-10-26 8.613 128,000 +2,462 0.13% 1,102,400
2016-10-27 2016-10-25 8.856 125,538 +14,153 0.13% 1,111,796
2016-10-25 2016-10-20 8.694 111,385 +39,385 0.11% 968,353
2016-10-24 2016-10-19 8.450 72,000 +3,692 0.07% 608,400
2016-10-20 2016-10-18 8.775 68,308 +1,846 0.07% 599,403
2016-10-18 2016-10-14 8.775 66,462 +8,616 0.07% 583,204
2016-10-17 2016-10-13 8.287 57,846 -7,385 0.06% 479,399
2016-10-14 2016-10-12 8.369 65,231 -3,077 0.07% 545,902
2016-10-12 2016-10-07 8.287 68,308 +1,231 0.07% 566,103
2016-10-11 2016-10-06 8.125 67,077 -615 0.07% 545,001
2016-10-07 2016-10-05 8.450 67,692 +5,538 0.07% 571,997
2016-10-06 2016-10-04 8.369 62,154 +616 0.06% 520,151
2016-10-03 2016-09-29 9.100 61,538 -3,077 0.06% 559,996
2016-09-30 2016-09-28 8.856 64,615 -1,231 0.07% 572,247
2016-09-29 2016-09-27 9.019 65,846 +615 0.07% 593,849
2016-09-28 2016-09-26 9.100 65,231 +1,231 0.07% 593,602
2016-09-27 2016-09-23 9.588 64,000 -1,231 0.07% 613,600
2016-09-26 2016-09-22 9.344 65,231 -1,231 0.07% 609,502
2016-09-23 2016-09-21 9.181 66,462 +1,231 0.07% 610,204
2016-09-22 2016-09-20 8.044 65,231 +1,231 0.07% 524,702
2016-09-21 2016-09-19 8.450 64,000 -615 0.07% 540,800
2016-09-20 2016-09-15 8.450 64,615 -1,231 0.07% 545,997
2016-09-15 2016-09-13 8.125 65,846 -1,846 0.07% 534,999
2016-09-14 2016-09-12 7.962 67,692 -1,231 0.07% 538,998
2016-09-13 2016-09-09 8.369 68,923 -29,539 0.07% 576,799
2016-09-12 2016-09-08 8.856 98,462 +24,000 0.10% 872,004
2016-09-09 2016-09-07 8.125 74,462 -615 0.08% 605,004
2016-09-08 2016-09-06 8.206 75,077 +6,154 0.08% 616,101
2016-09-07 2016-09-05 7.962 68,923 +6,154 0.07% 548,799
2016-09-06 2016-09-02 7.962 62,769 +615 0.06% 499,798
2016-09-05 2016-09-01 8.125 62,154 -615 0.06% 505,001
2016-09-02 2016-08-31 8.044 62,769 +615 0.06% 504,898
2016-09-01 2016-08-30 8.775 62,154 -14,769 0.06% 545,401
2016-08-31 2016-08-29 9.019 76,923 -41,846 0.08% 693,749
2016-08-30 2016-08-26 7.637 118,769 -6,154 0.12% 907,098
2016-08-29 2016-08-25 6.581 124,923 -2,462 0.13% 822,149
2016-08-25 2016-08-23 6.094 127,385 -3,077 0.13% 776,252
2016-08-22 2016-08-18 5.931 130,462 +4,924 0.13% 773,803
2016-08-15 2016-08-11 6.094 125,538 +7,384 0.13% 764,997
2016-08-12 2016-08-10 6.175 118,154 +3,077 0.12% 729,601
2016-08-11 2016-08-09 5.850 115,077 +4,923 0.12% 673,200
2016-08-10 2016-08-08 5.606 110,154 -7,384 0.11% 617,551
2016-08-09 2016-08-05 5.688 117,538 +615 0.12% 668,497
2016-08-08 2016-08-04 5.606 116,923 +8,615 0.12% 655,500
2016-08-05 2016-08-03 5.606 108,308 +7,385 0.11% 607,202
2016-08-04 2016-08-01 5.850 100,923 +615 0.10% 590,400
2016-08-01 2016-07-28 5.606 100,308 +1,231 0.10% 562,352
2016-07-14 2016-07-12 6.338 99,077 +1,231 0.10% 627,900
2016-07-06 2016-07-04 6.175 97,846 +3,077 0.10% 604,199
2016-06-29 2016-06-27 6.338 94,769 +2,461 0.10% 600,599
2016-06-28 2016-06-24 6.338 92,308 -8,000 0.09% 585,002
2016-06-24 2016-06-22 6.581 100,308 +7,385 0.10% 660,152
2016-06-15 2016-06-13 6.256 92,923 -1,846 0.09% 581,350
2016-06-14 2016-06-10 6.419 94,769 -616 0.10% 608,299
2016-05-30 2016-05-26 6.581 95,385 -2,461 0.10% 627,753
2016-05-27 2016-05-25 6.500 97,846 +1,231 0.10% 635,999
2016-05-26 2016-05-24 6.744 96,615 -36,923 0.10% 651,547
2016-05-24 2016-05-20 6.338 133,538 -18,462 0.14% 846,297
2016-05-23 2016-05-19 6.338 152,000 +2,462 0.15% 963,300
2016-05-20 2016-05-18 6.419 149,538 -9,847 0.15% 959,847
2016-05-17 2016-05-13 5.850 159,385 -7,384 0.16% 932,402
2016-05-11 2016-05-09 6.500 166,769 +1,231 0.17% 1,083,998
2016-05-10 2016-05-06 6.500 165,538 +615 0.17% 1,075,997
2016-05-06 2016-05-04 6.581 164,923 +4,923 0.17% 1,085,399
2016-05-05 2016-05-03 6.744 160,000 -1,231 0.16% 1,079,000
2016-05-04 2016-04-29 6.825 161,231 +1,231 0.16% 1,100,402
2016-05-03 2016-04-28 6.987 160,000 -8,615 0.16% 1,118,000
2016-04-29 2016-04-27 6.744 168,615 +11,077 0.17% 1,137,097
2016-04-28 2016-04-26 6.175 157,538 +3,692 0.16% 972,797
2016-04-27 2016-04-25 6.175 153,846 -2,462 0.16% 949,999
2016-04-26 2016-04-22 6.419 156,308 +6,154 0.16% 1,003,302
2016-04-25 2016-04-21 6.419 150,154 +12,308 0.15% 963,801
2016-04-22 2016-04-20 6.419 137,846 -42,462 0.14% 884,799
2016-04-21 2016-04-19 6.500 180,308 +20,923 0.18% 1,172,002
2016-04-20 2016-04-18 6.256 159,385 +31,385 0.16% 997,152
2016-04-19 2016-04-15 6.094 128,000 -615 0.13% 780,000
2016-04-18 2016-04-14 6.256 128,615 +9,846 0.13% 804,648
2016-04-15 2016-04-13 5.769 118,769 -616 0.12% 685,149
2016-04-14 2016-04-12 5.769 119,385 -1,230 0.12% 688,702
2016-04-12 2016-04-08 6.094 120,615 -616 0.12% 734,998
2016-04-11 2016-04-07 6.013 121,231 -615 0.12% 728,901
2016-04-07 2016-04-05 6.175 121,846 +8,000 0.12% 752,399
2016-04-06 2016-04-01 6.175 113,846 +26,461 0.12% 702,999
2016-04-05 2016-03-31 6.175 87,385 +16,616 0.09% 539,602
2016-03-23 2016-03-21 6.419 70,769 -1,231 0.07% 454,249
2016-03-21 2016-03-17 6.338 72,000 -1,231 0.07% 456,300
2016-03-17 2016-03-15 6.500 73,231 +1,231 0.07% 476,002
2016-03-15 2016-03-11 6.419 72,000 +615 0.07% 462,150
2016-03-14 2016-03-10 6.175 71,385 -615 0.07% 440,802
2016-03-11 2016-03-09 6.175 72,000 -3,077 0.07% 444,600
2016-03-08 2016-03-04 5.850 75,077 -1,231 0.08% 439,200
2016-02-29 2016-02-25 5.037 76,308 -4,923 0.08% 384,402
2016-02-24 2016-02-22 5.037 81,231 +4,923 0.08% 409,201
2016-02-18 2016-02-16 5.037 76,308 +12,308 0.08% 384,402
2016-02-16 2016-02-12 5.119 64,000 +1,231 0.07% 327,600
2016-02-05 2016-02-03 5.444 62,769 -1,231 0.06% 341,699
2016-01-29 2016-01-27 5.688 64,000 +1,231 0.07% 364,000
2016-01-27 2016-01-25 5.931 62,769 +1,846 0.06% 372,299
2016-01-25 2016-01-21 5.850 60,923 -4,308 0.06% 356,400
2016-01-22 2016-01-20 6.094 65,231 -8,615 0.07% 397,501
2016-01-21 2016-01-19 6.256 73,846 +6,769 0.07% 461,999
2016-01-15 2016-01-13 6.094 67,077 -615 0.07% 408,750
2016-01-13 2016-01-11 5.769 67,692 -616 0.07% 390,498
2016-01-11 2016-01-07 5.931 68,308 -615 0.07% 405,152
2016-01-08 2016-01-06 6.256 68,923 -7,385 0.07% 431,200
2016-01-07 2016-01-05 6.094 76,308 +3,077 0.08% 465,002
2016-01-06 2016-01-04 5.200 73,231 -615 0.07% 380,801
2016-01-05 2015-12-31 5.362 73,846 -6,769 0.07% 395,999
2016-01-04 2015-12-29 4.956 80,615 -1,231 0.08% 399,548
2015-12-30 2015-12-28 4.306 81,846 -10,462 0.08% 352,449
2015-12-29 2015-12-24 4.306 92,308 +10,462 0.09% 397,501
2015-12-22 2015-12-18 4.225 81,846 +2,461 0.08% 345,799
2015-12-16 2015-12-14 4.550 79,385 -1,230 0.08% 361,202
2015-12-10 2015-12-08 4.875 80,615 -7,385 0.08% 392,998
2015-12-04 2015-12-02 4.956 88,000 +3,692 0.09% 436,150
2015-12-03 2015-12-01 5.119 84,308 +2,462 0.09% 431,552
2015-12-01 2015-11-27 5.200 81,846 -1,231 0.08% 425,599
2015-11-30 2015-11-26 5.119 83,077 +615 0.08% 425,250
2015-11-27 2015-11-25 4.875 82,462 +1,231 0.08% 402,002
2015-11-26 2015-11-24 4.956 81,231 -1,231 0.08% 402,601
2015-11-25 2015-11-23 5.037 82,462 -1,230 0.08% 415,402
2015-11-24 2015-11-20 5.200 83,692 -5,539 0.08% 435,198
2015-11-23 2015-11-19 5.281 89,231 +1,231 0.09% 471,251
2015-11-17 2015-11-13 5.688 88,000 +1,231 0.09% 500,500
2015-11-16 2015-11-12 5.688 86,769 -23,385 0.09% 493,499
2015-11-13 2015-11-11 5.688 110,154 +616 0.11% 626,501
2015-11-12 2015-11-10 5.850 109,538 +4,923 0.11% 640,797
2015-11-11 2015-11-09 5.850 104,615 -16,000 0.11% 611,998
2015-11-10 2015-11-06 5.850 120,615 +12,923 0.12% 705,598
2015-11-09 2015-11-05 5.769 107,692 -3,693 0.11% 621,248
2015-11-06 2015-11-04 5.850 111,385 -3,692 0.11% 651,602
2015-11-05 2015-11-03 5.850 115,077 -24,615 0.12% 673,200
2015-11-04 2015-11-02 5.769 139,692 -616 0.14% 805,848
2015-10-30 2015-10-28 5.769 140,308 -1,230 0.14% 809,402
2015-10-28 2015-10-26 6.175 141,538 -616 0.14% 873,997
2015-10-26 2015-10-22 6.338 142,154 -7,384 0.14% 900,901
2015-10-23 2015-10-20 6.500 149,538 +6,153 0.15% 971,997
2015-10-22 2015-10-19 6.581 143,385 -19,692 0.15% 943,653
2015-10-20 2015-10-16 6.419 163,077 -7,385 0.17% 1,046,750
2015-10-19 2015-10-15 6.581 170,462 -30,769 0.17% 1,121,853
2015-10-16 2015-10-14 6.581 201,231 +24,616 0.20% 1,324,352
2015-10-15 2015-10-13 6.500 176,615 -12,308 0.18% 1,147,998
2015-10-14 2015-10-12 6.662 188,923 +17,846 0.19% 1,258,699
2015-10-13 2015-10-09 6.825 171,077 -3,077 0.17% 1,167,601
2015-10-12 2015-10-08 6.825 174,154 -3,692 0.18% 1,188,601
2015-10-09 2015-10-07 6.906 177,846 -4,308 0.18% 1,228,249
2015-10-08 2015-10-06 6.662 182,154 +4,923 0.19% 1,213,601
2015-10-07 2015-10-05 6.987 177,231 +6,769 0.18% 1,238,402
2015-10-06 2015-10-02 7.069 170,462 +22,154 0.17% 1,204,953
2015-10-05 2015-09-30 6.906 148,308 -8,615 0.15% 1,024,252
2015-10-02 2015-09-29 6.906 156,923 -13,539 0.16% 1,083,749
2015-09-30 2015-09-25 7.069 170,462 +11,077 0.17% 1,204,953
2015-09-29 2015-09-24 7.069 159,385 -615 0.16% 1,126,653
2015-09-25 2015-09-23 6.987 160,000 +1,846 0.16% 1,118,000
2015-09-24 2015-09-22 7.150 158,154 -14,769 0.16% 1,130,801
2015-09-23 2015-09-21 7.069 172,923 -6,769 0.18% 1,222,349
2015-09-22 2015-09-18 7.069 179,692 +8,000 0.18% 1,270,198
2015-09-21 2015-09-17 6.987 171,692 +22,769 0.17% 1,199,698
2015-09-18 2015-09-16 7.475 148,923 +79,385 0.15% 1,113,199
2015-09-17 2015-09-15 7.069 69,538 +6,769 0.07% 491,547
2015-09-16 2015-09-14 7.069 62,769 +16,000 0.06% 443,698
2015-09-11 2015-09-09 6.662 46,769 -8,000 0.05% 311,598
2015-09-09 2015-09-07 6.581 54,769 -616 0.06% 360,448
2015-09-08 2015-09-04 6.662 55,385 +616 0.06% 369,003
2015-09-07 2015-09-02 6.662 54,769 -616 0.06% 364,898
2015-09-04 2015-09-01 6.662 55,385 -18,461 0.06% 369,003
2015-09-01 2015-08-28 6.987 73,846 +615 0.07% 515,999
2015-08-31 2015-08-27 7.394 73,231 -2,461 0.07% 541,452
2015-08-27 2015-08-25 6.662 75,692 -4,923 0.08% 504,298
2015-08-26 2015-08-24 7.069 80,615 -49,847 0.08% 569,847
2015-08-25 2015-08-21 7.150 130,462 +24,000 0.13% 932,803
2015-08-24 2015-08-20 7.312 106,462 -2,461 0.11% 778,503
2015-08-21 2015-08-19 7.394 108,923 -34,462 0.11% 805,349
2015-08-20 2015-08-18 7.719 143,385 +3,077 0.15% 1,106,753
2015-08-19 2015-08-17 7.881 140,308 -94,154 0.14% 1,105,802
2015-08-18 2015-08-14 8.206 234,462 -40,615 0.24% 1,924,054
2015-08-17 2015-08-13 8.206 275,077 +161,231 0.28% 2,257,351
2015-08-14 2015-08-12 8.125 113,846 -142,769 0.12% 924,999
2015-08-13 2015-08-11 8.450 256,615 0.26% 2,168,397

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