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 10.680 0 +0
2025-10-13 2025-10-09 10.970 0 +0
2025-10-10 2025-10-08 10.800 0 +0
2025-10-09 2025-10-06 10.300 0 +0
2025-10-08 2025-10-03 10.420 0 +0
2025-10-06 2025-10-02 10.990 0 +0
2025-10-03 2025-09-30 10.380 0 +0
2025-10-02 2025-09-29 10.770 0 +0
2025-09-30 2025-09-26 10.980 0 +0
2025-09-29 2025-09-25 11.000 0 +0
2025-09-26 2025-09-24 11.050 0 +0
2025-09-25 2025-09-23 11.090 0 +0
2025-09-24 2025-09-22 11.190 0 +0
2025-09-23 2025-09-19 11.280 0 +0
2025-09-22 2025-09-18 11.380 0 +0
2025-09-19 2025-09-17 11.530 0 +0
2025-09-18 2025-09-16 11.270 0 +0
2025-09-17 2025-09-15 11.160 0 +0
2025-09-16 2025-09-12 11.130 0 +0
2025-09-15 2025-09-11 11.180 0 +0
2025-09-12 2025-09-10 10.960 0 +0
2025-09-11 2025-09-09 11.000 0 +0
2025-09-10 2025-09-08 10.920 0 +0
2025-09-09 2025-09-05 11.120 0 +0
2025-09-08 2025-09-04 11.110 0 +0
2025-09-05 2025-09-03 10.890 0 +0
2025-09-04 2025-09-02 10.880 0 +0
2025-09-03 2025-09-01 10.860 0 +0
2025-09-02 2025-08-29 11.140 0 +0
2025-09-01 2025-08-28 10.820 0 +0
2025-08-29 2025-08-27 10.950 0 +0
2025-08-28 2025-08-26 11.010 0 +0
2025-08-27 2025-08-25 11.570 0 +0
2025-08-26 2025-08-22 11.130 0 +0
2025-08-25 2025-08-21 11.380 0 +0
2025-08-22 2025-08-20 11.480 0 +0
2025-08-21 2025-08-19 11.670 0 +0
2025-08-20 2025-08-18 11.900 0 +0
2025-08-19 2025-08-15 12.000 0 +0
2025-08-18 2025-08-14 13.059 0 +0
2025-08-15 2025-08-13 13.357 0 +0
2025-08-14 2025-08-12 13.347 0 +0
2025-08-13 2025-08-11 13.542 0 +0
2025-08-12 2025-08-08 13.008 0 +0
2025-08-11 2025-08-07 12.474 0 +0
2025-08-08 2025-08-06 12.453 0 +0
2025-08-07 2025-08-05 12.361 0 +0
2025-08-06 2025-08-04 12.957 0 +0
2025-08-05 2025-08-01 12.330 0 +0
2025-08-04 2025-07-31 12.063 0 +0
2025-08-01 2025-07-30 12.145 0 +0
2025-07-31 2025-07-29 12.145 0 +0
2025-07-30 2025-07-28 12.433 0 +0
2025-07-29 2025-07-25 12.638 0 +0
2025-07-28 2025-07-24 12.576 0 +0
2025-07-25 2025-07-23 12.741 0 +0
2025-07-24 2025-07-22 13.953 0 +0
2025-07-23 2025-07-21 14.570 0 +0
2025-07-22 2025-07-18 14.899 0 +0
2025-07-21 2025-07-17 14.960 0 +0
2025-07-18 2025-07-16 14.960 0 +0
2025-07-17 2025-07-15 15.083 0 +0
2025-07-16 2025-07-14 15.022 0 +0
2025-07-15 2025-07-11 14.262 0 +0
2025-07-14 2025-07-10 14.159 0 +0
2025-07-11 2025-07-09 13.666 0 +0
2025-07-10 2025-07-08 13.666 0 +0
2025-07-09 2025-07-07 13.008 0 +0
2025-07-08 2025-07-04 13.131 0 +0
2025-07-07 2025-07-03 13.460 0 +0
2025-07-04 2025-07-02 13.357 0 +0
2025-07-03 2025-06-30 13.049 0 +0
2025-07-02 2025-06-27 13.337 0 +0
2025-06-30 2025-06-26 13.131 0 +0
2025-06-27 2025-06-25 12.987 0 +0
2025-06-26 2025-06-24 12.761 0 +0
2025-06-25 2025-06-23 12.659 0 +0
2025-06-24 2025-06-20 12.618 0 +0
2025-06-23 2025-06-19 12.720 0 +0
2025-06-20 2025-06-18 13.357 0 +0
2025-06-19 2025-06-17 12.823 0 +0
2025-06-18 2025-06-16 12.823 0 +0
2025-06-17 2025-06-13 12.453 0 +0
2025-06-16 2025-06-12 12.700 0 +0
2025-06-13 2025-06-11 12.885 0 +0
2025-06-12 2025-06-10 12.618 0 +0
2025-06-11 2025-06-09 12.741 0 +0
2025-06-10 2025-06-06 12.802 0 +0
2025-06-09 2025-06-05 12.802 0 +0
2025-06-06 2025-06-04 13.029 0 +0
2025-06-05 2025-06-03 12.802 0 +0
2025-06-04 2025-06-02 13.419 0 +0
2025-06-03 2025-05-30 13.337 0 +0
2025-06-02 2025-05-29 13.316 0 +0
2025-05-30 2025-05-28 13.152 0 +0
2025-05-29 2025-05-27 13.255 0 +0
2025-05-28 2025-05-26 13.460 0 +0
2025-05-27 2025-05-23 14.344 0 +0
2025-05-26 2025-05-22 13.830 0 +0
2025-05-23 2025-05-21 13.809 0 +0
2025-05-22 2025-05-20 13.789 0 +0
2025-05-21 2025-05-19 13.090 0 +0
2025-05-20 2025-05-16 13.008 0 +0
2025-05-19 2025-05-15 12.433 0 +0
2025-05-16 2025-05-14 12.679 0 +0
2025-05-15 2025-05-13 12.864 0 +0
2025-05-14 2025-05-12 12.844 0 +0
2025-05-13 2025-05-09 12.186 0 +0
2025-05-12 2025-05-08 11.878 0 +0
2025-05-09 2025-05-07 10.624 0 +0
2025-05-08 2025-05-06 10.542 0 +0
2025-05-07 2025-05-02 10.748 0 +0
2025-05-06 2025-04-30 10.624 0 +0
2025-05-02 2025-04-29 10.521 0 +0
2025-04-30 2025-04-28 11.498 0 +0
2025-04-29 2025-04-25 11.649 0 +0
2025-04-28 2025-04-24 11.606 0 +0
2025-04-25 2025-04-23 11.886 0 +0
2025-04-24 2025-04-22 10.562 0 +0
2025-04-23 2025-04-17 10.454 0 +0
2025-04-22 2025-04-16 11.111 0 +0
2025-04-17 2025-04-15 11.283 0 +0
2025-04-16 2025-04-14 10.702 0 +0
2025-04-15 2025-04-11 10.497 0 +0
2025-04-14 2025-04-10 10.336 0 +0
2025-04-11 2025-04-09 9.980 0 +0
2025-04-10 2025-04-08 9.894 0 +0
2025-04-09 2025-04-07 9.679 0 +0
2025-04-08 2025-04-03 12.381 0 +0
2025-04-07 2025-04-02 12.855 0 +0
2025-04-03 2025-04-01 12.876 0 +0
2025-04-02 2025-03-31 13.113 0 +0
2025-04-01 2025-03-28 13.845 0 +0
2025-03-31 2025-03-27 13.264 0 +0
2025-03-28 2025-03-26 13.135 0 +0
2025-03-27 2025-03-25 12.812 0 +0
2025-03-26 2025-03-24 13.522 0 +0
2025-03-25 2025-03-21 12.919 0 +0
2025-03-24 2025-03-20 13.135 0 +0
2025-03-21 2025-03-19 12.596 0 +0
2025-03-20 2025-03-18 12.553 0 +0
2025-03-19 2025-03-17 12.166 0 +0
2025-03-18 2025-03-14 10.239 0 +0
2025-03-17 2025-03-13 10.013 0 +0
2025-03-14 2025-03-12 10.023 0 +0
2025-03-13 2025-03-11 10.034 0 +0
2025-03-12 2025-03-10 10.099 0 +0
2025-03-11 2025-03-07 9.905 0 +0
2025-03-10 2025-03-06 10.099 0 +0
2025-03-07 2025-03-05 10.066 0 +0
2025-03-06 2025-03-04 9.948 0 +0
2025-03-05 2025-03-03 9.948 0 +0
2025-03-04 2025-02-28 10.174 0 +0
2025-03-03 2025-02-27 10.669 0 +0
2025-02-28 2025-02-26 11.025 0 +0
2025-02-27 2025-02-25 10.120 0 +0
2025-02-26 2025-02-24 9.959 0 +0
2025-02-25 2025-02-21 9.851 0 +0
2025-02-24 2025-02-20 9.937 0 +0
2025-02-21 2025-02-19 10.066 0 +0
2025-02-20 2025-02-18 10.099 0 +0
2025-02-19 2025-02-17 9.797 0 +0
2025-02-18 2025-02-14 9.883 0 +0
2025-02-17 2025-02-13 9.776 0 +0
2025-02-14 2025-02-12 9.754 0 +0
2025-02-13 2025-02-11 9.722 0 +0
2025-02-12 2025-02-10 9.657 0 +0
2025-02-11 2025-02-07 10.120 0 +0
2025-02-10 2025-02-06 10.066 0 +0
2025-02-07 2025-02-05 10.088 0 +0
2025-02-06 2025-02-04 9.948 0 +0
2025-02-05 2025-02-03 10.077 0 +0
2025-02-04 2025-01-28 10.282 0 +0
2025-02-03 2025-01-24 10.443 0 +0
2025-01-27 2025-01-23 10.659 0 +0
2025-01-24 2025-01-22 10.615 0 +0
2025-01-23 2025-01-21 10.648 0 +0
2025-01-22 2025-01-20 9.948 0 +0
2025-01-21 2025-01-17 9.420 0 +0
2025-01-20 2025-01-16 8.979 0 +0
2025-01-17 2025-01-15 9.119 0 +0
2025-01-16 2025-01-14 9.065 0 +0
2025-01-15 2025-01-13 9.205 0 +0
2025-01-14 2025-01-10 9.582 0 +0
2025-01-13 2025-01-09 10.174 0 +0
2025-01-10 2025-01-08 9.883 0 +0
2025-01-09 2025-01-07 10.206 0 +0
2025-01-08 2025-01-06 9.679 0 +0
2025-01-07 2025-01-03 10.109 0 +0
2025-01-06 2025-01-02 9.711 0 +0
2025-01-03 2024-12-31 9.819 0 +0
2025-01-02 2024-12-27 9.140 0 +0
2024-12-30 2024-12-24 8.570 0 +0
2024-12-27 2024-12-20 8.085 0 +0
2024-12-23 2024-12-19 7.569 0 +0
2024-12-20 2024-12-18 7.687 0 +0
2024-12-19 2024-12-17 7.224 0 +0
2024-12-18 2024-12-16 7.353 0 +0
2024-12-17 2024-12-13 7.138 0 +0
2024-12-16 2024-12-12 7.235 0 +0
2024-12-13 2024-12-11 7.170 0 +0
2024-12-12 2024-12-10 7.203 0 +0
2024-12-11 2024-12-09 7.246 0 +0
2024-12-10 2024-12-06 7.246 0 +0
2024-12-09 2024-12-05 6.933 0 +0
2024-12-06 2024-12-04 7.009 0 +0
2024-12-05 2024-12-03 7.267 0 +0
2024-12-04 2024-12-02 7.321 0 +0
2024-12-03 2024-11-29 7.343 0 +0
2024-12-02 2024-11-28 7.116 0 +0
2024-11-29 2024-11-27 7.224 0 +0
2024-11-28 2024-11-26 7.213 0 +0
2024-11-27 2024-11-25 7.213 0 +0
2024-11-26 2024-11-22 7.472 0 +0
2024-11-25 2024-11-21 7.429 0 +0
2024-11-22 2024-11-20 7.170 0 +0
2024-11-21 2024-11-19 7.450 0 +0
2024-11-20 2024-11-18 7.181 0 +0
2024-11-19 2024-11-15 7.289 0 +0
2024-11-18 2024-11-14 7.052 0 +0
2024-11-15 2024-11-13 6.707 0 +0
2024-11-14 2024-11-12 6.223 0 +0
2024-11-13 2024-11-11 5.835 0 +0
2024-11-12 2024-11-08 5.695 0 +0
2024-11-11 2024-11-07 5.598 0 +0
2024-11-08 2024-11-06 5.954 0 +0
2024-11-07 2024-11-05 5.997 0 +0
2024-11-06 2024-11-04 5.975 0 +0
2024-11-05 2024-11-01 5.921 0 +0
2024-11-04 2024-10-31 5.986 0 +0
2024-11-01 2024-10-30 6.061 0 +0
2024-10-31 2024-10-29 6.083 0 +0
2024-10-30 2024-10-28 6.191 0 +0
2024-10-29 2024-10-25 5.921 0 +0
2024-10-28 2024-10-24 5.921 0 +0
2024-10-25 2024-10-23 5.749 0 +0
2024-10-24 2024-10-22 5.652 0 +0
2024-10-23 2024-10-21 5.663 0 +0
2024-10-22 2024-10-18 5.760 0 +0
2024-10-21 2024-10-17 5.555 0 +0
2024-10-18 2024-10-16 5.728 0 +0
2024-10-17 2024-10-15 5.749 0 +0
2024-10-16 2024-10-14 5.846 0 +0
2024-10-15 2024-10-10 6.008 0 +0
2024-10-14 2024-10-09 5.846 0 +0
2024-10-10 2024-10-08 5.825 0 +0
2024-10-09 2024-10-07 6.600 0 +0
2024-10-08 2024-10-04 6.083 0 +0
2024-10-07 2024-10-03 5.997 0 +0
2024-10-04 2024-10-02 5.771 0 +0
2024-10-03 2024-09-30 6.040 0 +0
2024-10-02 2024-09-27 5.878 0 +0
2024-09-30 2024-09-26 5.598 0 +0
2024-09-27 2024-09-25 5.383 0 +0
2024-09-26 2024-09-24 5.534 0 +0
2024-09-25 2024-09-23 5.254 0 +0
2024-09-24 2024-09-20 5.146 0 +0
2024-09-23 2024-09-19 5.179 0 +0
2024-09-20 2024-09-17 5.028 0 +0
2024-09-19 2024-09-16 5.060 0 +0
2024-09-17 2024-09-13 5.060 0 +0
2024-09-16 2024-09-12 4.952 0 +0
2024-09-13 2024-09-11 5.017 0 +0
2024-09-12 2024-09-10 4.942 0 +0
2024-09-11 2024-09-09 4.888 0 +0
2024-09-10 2024-09-05 5.006 0 +0
2024-09-09 2024-09-04 5.006 0 +0
2024-09-05 2024-09-03 5.125 0 +0
2024-09-04 2024-09-02 5.179 0 +0
2024-09-03 2024-08-30 5.405 0 +0
2024-09-02 2024-08-29 5.426 0 +0
2024-08-30 2024-08-28 5.286 0 +0
2024-08-29 2024-08-27 5.491 0 +0
2024-08-28 2024-08-26 5.545 0 +0
2024-08-27 2024-08-23 5.426 0 +0
2024-08-26 2024-08-22 5.480 0 +0
2024-08-23 2024-08-21 5.822 0 +0
2024-08-22 2024-08-20 5.834 0 +0
2024-08-21 2024-08-19 6.047 0 +0
2024-08-20 2024-08-16 6.092 0 +0
2024-08-19 2024-08-15 5.957 0 +0
2024-08-16 2024-08-14 5.339 0 +0
2024-08-15 2024-08-13 5.047 0 +0
2024-08-14 2024-08-12 4.698 0 +0
2024-08-13 2024-08-09 4.867 0 +0
2024-08-12 2024-08-08 4.878 0 +0
2024-08-09 2024-08-07 4.631 0 +0
2024-08-08 2024-08-06 4.687 0 +0
2024-08-07 2024-08-05 4.384 0 +0
2024-08-06 2024-08-02 4.755 0 +0
2024-08-05 2024-08-01 4.721 0 +0
2024-08-02 2024-07-31 4.687 0 +0
2024-08-01 2024-07-30 4.564 0 +0
2024-07-31 2024-07-29 4.631 0 +0
2024-07-30 2024-07-26 4.541 0 +0
2024-07-29 2024-07-25 4.350 0 +0
2024-07-26 2024-07-24 4.564 0 +0
2024-07-25 2024-07-23 4.676 0 +0
2024-07-24 2024-07-22 4.665 0 +0
2024-07-23 2024-07-19 4.957 0 +0
2024-07-22 2024-07-18 4.878 0 +0
2024-07-19 2024-07-17 4.923 0 +0
2024-07-18 2024-07-16 4.766 0 +0
2024-07-17 2024-07-15 4.676 0 +0
2024-07-16 2024-07-12 4.665 0 +0
2024-07-15 2024-07-11 4.665 0 +0
2024-07-12 2024-07-10 4.440 0 +0
2024-07-11 2024-07-09 4.350 0 +0
2024-07-10 2024-07-08 4.485 0 +0
2024-07-09 2024-07-05 4.687 0 +0
2024-07-08 2024-07-04 4.665 0 +0
2024-07-05 2024-07-03 4.653 0 +0
2024-07-04 2024-07-02 4.417 0 +0
2024-07-03 2024-06-28 4.249 0 +0
2024-07-02 2024-06-27 4.215 0 +0
2024-06-28 2024-06-26 4.181 0 +0
2024-06-27 2024-06-25 4.372 0 +0
2024-06-26 2024-06-24 4.305 0 +0
2024-06-25 2024-06-21 4.305 0 +0
2024-06-24 2024-06-20 3.709 0 +0
2024-06-21 2024-06-19 3.709 0 +0
2024-06-20 2024-06-18 3.462 0 +0
2024-06-19 2024-06-17 3.485 0 +0
2024-06-18 2024-06-14 3.529 0 +0
2024-06-17 2024-06-13 3.428 0 +0
2024-06-14 2024-06-12 3.428 0 +0
2024-06-13 2024-06-11 3.541 0 +0
2024-06-12 2024-06-07 3.574 0 +0
2024-06-11 2024-06-06 3.518 0 +0
2024-06-07 2024-06-05 3.395 0 +0
2024-06-06 2024-06-04 3.586 0 +0
2024-06-05 2024-06-03 3.563 0 +0
2024-06-04 2024-05-31 3.563 0 +0
2024-06-03 2024-05-30 3.653 0 +0
2024-05-31 2024-05-29 3.687 0 +0
2024-05-30 2024-05-28 3.496 0 +0
2024-05-29 2024-05-27 3.271 0 +0
2024-05-28 2024-05-24 3.203 0 +0
2024-05-27 2024-05-23 3.237 0 +0
2024-05-24 2024-05-22 3.147 0 +0
2024-05-23 2024-05-21 3.091 0 +0
2024-05-22 2024-05-20 3.102 0 +0
2024-05-21 2024-05-17 2.967 0 +0
2024-05-20 2024-05-16 3.486 0 +0
2024-05-17 2024-05-14 3.548 0 +0
2024-05-16 2024-05-13 3.573 0 +0
2024-05-14 2024-05-10 3.548 0 +0
2024-05-13 2024-05-09 3.573 0 +0
2024-05-10 2024-05-08 3.462 0 +0
2024-05-09 2024-05-07 3.462 0 +0
2024-05-08 2024-05-06 3.536 0 +0
2024-05-07 2024-05-03 3.673 0 +0
2024-05-06 2024-05-02 3.474 0 +0
2024-05-03 2024-04-30 3.424 0 +0
2024-05-02 2024-04-29 3.412 0 +0
2024-04-30 2024-04-26 3.449 0 +0
2024-04-29 2024-04-25 3.400 0 +0
2024-04-26 2024-04-24 3.251 0 +0
2024-04-25 2024-04-23 3.151 0 +0
2024-04-24 2024-04-22 3.151 0 +0
2024-04-23 2024-04-19 3.114 0 +0
2024-04-22 2024-04-18 3.164 0 +0
2024-04-19 2024-04-17 3.040 0 +0
2024-04-18 2024-04-16 3.003 0 +0
2024-04-17 2024-04-15 3.052 0 +0
2024-04-16 2024-04-12 3.176 0 +0
2024-04-15 2024-04-11 3.338 0 +0
2024-04-12 2024-04-10 3.412 0 +0
2024-04-11 2024-04-09 3.462 0 +0
2024-04-10 2024-04-08 3.400 0 +0
2024-04-09 2024-04-05 3.238 0 +0
2024-04-08 2024-04-03 3.387 0 +0
2024-04-05 2024-04-02 3.437 0 +0
2024-04-03 2024-03-28 2.457 0 +0
2024-04-02 2024-03-27 2.407 0 +0
2024-03-28 2024-03-26 2.444 0 +0
2024-03-27 2024-03-25 2.419 0 +0
2024-03-26 2024-03-22 2.357 0 +0
2024-03-25 2024-03-21 2.419 0 +0
2024-03-22 2024-03-20 2.419 0 +0
2024-03-21 2024-03-19 2.382 0 +0
2024-03-20 2024-03-18 2.357 0 +0
2024-03-19 2024-03-15 2.308 0 +0
2024-03-18 2024-03-14 2.258 0 +0
2024-03-15 2024-03-13 2.233 0 +0
2024-03-14 2024-03-12 2.209 0 +0
2024-03-13 2024-03-11 2.320 0 +0
2024-03-12 2024-03-08 2.233 0 +0
2024-03-11 2024-03-07 2.233 0 +0
2024-03-08 2024-03-06 2.233 0 +0
2024-03-07 2024-03-05 2.233 0 +0
2024-03-06 2024-03-04 2.047 0 +0
2024-03-05 2024-03-01 2.047 0 +0
2024-03-04 2024-02-29 2.097 0 +0
2024-03-01 2024-02-28 2.109 0 +0
2024-02-29 2024-02-27 2.196 0 +0
2024-02-28 2024-02-26 2.295 0 +0
2024-02-27 2024-02-23 2.283 0 +0
2024-02-26 2024-02-22 2.283 0 +0
2024-02-23 2024-02-21 2.233 0 +0
2024-02-22 2024-02-20 2.109 0 +0
2024-02-21 2024-02-19 2.047 0 +0
2024-02-20 2024-02-16 2.109 0 +0
2024-02-19 2024-02-15 2.109 0 +0
2024-02-16 2024-02-14 2.109 0 +0
2024-02-15 2024-02-09 2.196 0 +0
2024-02-14 2024-02-07 2.283 0 +0
2024-02-08 2024-02-06 2.283 0 +0
2024-02-07 2024-02-05 2.246 0 +0
2024-02-06 2024-02-02 2.246 0 +0
2024-02-05 2024-02-01 2.258 0 +0
2024-02-02 2024-01-31 2.109 0 +0
2024-02-01 2024-01-30 2.122 0 +0
2024-01-31 2024-01-29 2.184 0 +0
2024-01-30 2024-01-26 2.295 0 +0
2024-01-29 2024-01-25 2.233 0 +0
2024-01-26 2024-01-24 2.209 0 +0
2024-01-25 2024-01-23 2.196 0 +0
2024-01-24 2024-01-22 2.221 0 +0
2024-01-23 2024-01-19 2.308 0 +0
2024-01-22 2024-01-18 2.233 0 +0
2024-01-19 2024-01-17 2.295 0 +0
2024-01-18 2024-01-16 2.246 0 +0
2024-01-17 2024-01-15 2.246 0 +0
2024-01-16 2024-01-12 2.419 0 +0
2024-01-15 2024-01-11 2.457 0 +0
2024-01-12 2024-01-10 2.271 0 +0
2024-01-11 2024-01-09 2.258 0 +0
2024-01-10 2024-01-08 2.258 0 +0
2024-01-09 2024-01-05 2.370 0 +0
2024-01-08 2024-01-04 2.295 0 +0
2024-01-05 2024-01-03 2.357 0 +0
2024-01-04 2024-01-02 2.357 0 +0
2024-01-03 2023-12-29 2.159 0 +0
2024-01-02 2023-12-28 2.233 0 +0
2023-12-29 2023-12-27 2.295 0 +0
2023-12-28 2023-12-22 2.457 0 +0
2023-12-27 2023-12-21 2.407 0 +0
2023-12-22 2023-12-20 2.432 0 +0
2023-12-21 2023-12-19 2.209 0 +0
2023-12-20 2023-12-18 2.209 0 +0
2023-12-19 2023-12-15 2.258 0 +0
2023-12-18 2023-12-14 2.258 0 +0
2023-12-15 2023-12-13 2.184 0 +0
2023-12-14 2023-12-12 2.146 0 +0
2023-12-13 2023-12-11 2.109 0 +0
2023-12-12 2023-12-08 2.171 0 +0
2023-12-11 2023-12-07 2.246 0 +0
2023-12-08 2023-12-06 2.246 0 +0
2023-12-07 2023-12-05 2.246 0 +0
2023-12-06 2023-12-04 2.333 0 +0
2023-12-05 2023-12-01 2.246 0 +0
2023-12-04 2023-11-30 2.370 0 +0
2023-12-01 2023-11-29 2.382 0 +0
2023-11-30 2023-11-28 2.407 0 +0
2023-11-29 2023-11-27 2.295 0 +0
2023-11-28 2023-11-24 2.382 0 +0
2023-11-27 2023-11-23 2.333 0 +0
2023-11-24 2023-11-22 2.209 0 +0
2023-11-23 2023-11-21 2.395 0 +0
2023-11-22 2023-11-20 2.395 0 +0
2023-11-21 2023-11-17 2.407 0 +0
2023-11-20 2023-11-16 2.494 0 +0
2023-11-17 2023-11-15 2.469 0 +0
2023-11-16 2023-11-14 2.444 0 +0
2023-11-15 2023-11-13 2.444 0 +0
2023-11-14 2023-11-10 2.469 0 +0
2023-11-13 2023-11-09 2.531 0 +0
2023-11-10 2023-11-08 2.457 0 +0
2023-11-09 2023-11-07 2.556 0 +0
2023-11-08 2023-11-06 2.494 0 +0
2023-11-07 2023-11-03 2.481 0 +0
2023-11-06 2023-11-02 2.481 0 +0
2023-11-03 2023-11-01 2.419 0 +0
2023-11-02 2023-10-31 2.568 0 +0
2023-11-01 2023-10-30 2.544 0 +0
2023-10-31 2023-10-27 2.481 0 +0
2023-10-30 2023-10-26 2.382 0 +0
2023-10-27 2023-10-25 2.382 0 +0
2023-10-26 2023-10-24 2.370 0 +0
2023-10-25 2023-10-20 2.419 0 +0
2023-10-24 2023-10-19 2.333 0 +0
2023-10-20 2023-10-18 2.382 0 +0
2023-10-19 2023-10-17 2.320 0 +0
2023-10-18 2023-10-16 2.419 0 +0
2023-10-17 2023-10-13 2.407 0 +0
2023-10-16 2023-10-12 2.407 0 +0
2023-10-13 2023-10-11 2.432 0 +0
2023-10-12 2023-10-10 2.444 0 +0
2023-10-11 2023-10-09 2.419 0 +0
2023-10-10 2023-10-06 2.432 0 +0
2023-10-09 2023-10-05 2.370 0 +0
2023-10-06 2023-10-04 2.432 0 +0
2023-10-05 2023-10-03 2.382 0 +0
2023-10-04 2023-09-29 2.444 0 +0
2023-10-03 2023-09-28 2.407 0 +0
2023-09-29 2023-09-27 2.432 0 +0
2023-09-28 2023-09-26 2.419 0 +0
2023-09-27 2023-09-25 2.419 0 +0
2023-09-26 2023-09-22 2.444 0 +0
2023-09-25 2023-09-21 2.345 0 +0
2023-09-22 2023-09-20 2.345 0 +0
2023-09-21 2023-09-19 2.333 0 +0
2023-09-20 2023-09-18 2.295 0 +0
2023-09-19 2023-09-15 2.221 0 +0
2023-09-18 2023-09-14 2.345 0 +0
2023-09-15 2023-09-13 2.233 0 +0
2023-09-14 2023-09-12 2.308 0 +0
2023-09-13 2023-09-11 2.283 0 +0
2023-09-12 2023-09-07 2.382 0 +0
2023-09-11 2023-09-06 2.333 0 +0
2023-09-07 2023-09-05 2.444 0 +0
2023-09-06 2023-09-04 2.544 0 +0
2023-09-05 2023-08-31 2.481 0 +0
2023-09-04 2023-08-30 2.506 0 +0
2023-08-31 2023-08-29 2.655 0 +0
2023-08-30 2023-08-28 2.481 0 +0
2023-08-29 2023-08-25 2.593 0 +0
2023-08-28 2023-08-24 2.469 0 +0
2023-08-25 2023-08-23 2.531 0 +0
2023-08-24 2023-08-22 2.978 0 +0
2023-08-23 2023-08-21 3.921 0 +0
2023-08-22 2023-08-18 3.877 0 +0
2023-08-21 2023-08-17 3.834 0 +0
2023-08-18 2023-08-16 3.734 0 +0
2023-08-17 2023-08-15 3.662 0 +0
2023-08-16 2023-08-14 3.662 0 +0
2023-08-15 2023-08-11 3.504 0 +0
2023-08-14 2023-08-10 3.533 0 +0
2023-08-11 2023-08-09 3.289 0 +0
2023-08-10 2023-08-08 3.116 0 +0
2023-08-09 2023-08-07 3.016 0 +0
2023-08-08 2023-08-04 3.016 0 +0
2023-08-07 2023-08-03 3.016 0 +0
2023-08-04 2023-08-02 3.088 0 +0
2023-08-03 2023-08-01 3.016 0 +0
2023-08-02 2023-07-31 3.016 0 +0
2023-08-01 2023-07-28 3.116 0 +0
2023-07-31 2023-07-27 2.915 0 +0
2023-07-28 2023-07-26 2.901 0 +0
2023-07-27 2023-07-25 2.858 0 +0
2023-07-26 2023-07-24 3.102 0 +0
2023-07-25 2023-07-21 2.872 0 +0
2023-07-24 2023-07-20 2.930 0 +0
2023-07-21 2023-07-19 2.872 0 +0
2023-07-20 2023-07-18 2.901 0 +0
2023-07-19 2023-07-14 2.915 0 +0
2023-07-18 2023-07-13 3.059 0 +0
2023-07-14 2023-07-12 3.360 0 +0
2023-07-13 2023-07-11 3.188 0 +0
2023-07-12 2023-07-10 2.872 0 +0
2023-07-11 2023-07-07 2.800 0 +0
2023-07-10 2023-07-06 2.729 0 +0
2023-07-07 2023-07-05 2.657 0 +0
2023-07-06 2023-07-04 2.657 0 +0
2023-07-05 2023-07-03 2.642 0 +0
2023-07-04 2023-06-30 2.657 0 +0
2023-07-03 2023-06-29 2.729 0 +0
2023-06-30 2023-06-28 2.786 0 +0
2023-06-29 2023-06-27 2.484 0 +0
2023-06-28 2023-06-26 2.571 0 +0
2023-06-27 2023-06-23 2.829 0 +0
2023-06-26 2023-06-21 2.585 0 +0
2023-06-23 2023-06-20 2.843 0 +0
2023-06-21 2023-06-19 2.686 0 +0
2023-06-20 2023-06-16 2.686 0 +0
2023-06-19 2023-06-15 2.628 0 +0
2023-06-16 2023-06-14 2.772 0 +0
2023-06-15 2023-06-13 2.858 0 +0
2023-06-14 2023-06-12 2.858 0 +0
2023-06-13 2023-06-09 2.858 0 +0
2023-06-12 2023-06-08 2.858 0 +0
2023-06-09 2023-06-07 2.743 0 +0
2023-06-08 2023-06-06 2.729 0 +0
2023-06-07 2023-06-05 2.729 0 +0
2023-06-06 2023-06-02 2.858 0 +0
2023-06-05 2023-06-01 2.930 0 +0
2023-06-02 2023-05-31 3.145 0 +0
2023-06-01 2023-05-30 3.145 0 +0
2023-05-31 2023-05-29 3.145 0 +0
2023-05-30 2023-05-25 3.145 0 +0
2023-05-29 2023-05-24 3.145 0 +0
2023-05-25 2023-05-23 3.159 0 +0
2023-05-24 2023-05-22 3.418 0 +0
2023-05-23 2023-05-19 3.203 0 +0
2023-05-22 2023-05-18 3.203 0 +0
2023-05-19 2023-05-17 3.217 0 +0
2023-05-18 2023-05-16 3.102 0 +0
2023-05-17 2023-05-15 3.131 0 +0
2023-05-16 2023-05-12 3.159 0 +0
2023-05-15 2023-05-11 3.131 0 +0
2023-05-12 2023-05-10 3.131 0 +0
2023-05-11 2023-05-09 3.159 0 +0
2023-05-10 2023-05-08 3.159 0 +0
2023-05-09 2023-05-05 3.088 0 +0
2023-05-08 2023-05-04 3.001 0 +0
2023-05-05 2023-05-03 3.001 0 +0
2023-05-04 2023-05-02 3.159 0 +0
2023-05-03 2023-04-28 3.131 0 +0
2023-05-02 2023-04-27 3.174 0 +0
2023-04-28 2023-04-26 3.116 0 +0
2023-04-27 2023-04-25 3.289 0 +0
2023-04-26 2023-04-24 3.447 0 +0
2023-04-25 2023-04-21 3.676 0 +0
2023-04-24 2023-04-20 3.518 0 +0
2023-04-21 2023-04-19 3.605 0 +0
2023-04-20 2023-04-18 3.231 0 +0
2023-04-19 2023-04-17 3.059 0 +0
2023-04-18 2023-04-14 2.729 0 +0
2023-04-17 2023-04-13 2.456 0 +0
2023-04-14 2023-04-12 2.513 0 +0
2023-04-13 2023-04-11 2.441 0 +0
2023-04-12 2023-04-06 2.571 0 +0
2023-04-11 2023-04-04 2.585 0 +0
2023-04-06 2023-04-03 2.757 0 +0
2023-04-04 2023-03-31 2.815 0 +0
2023-04-03 2023-03-30 2.772 0 +0
2023-03-31 2023-03-29 2.729 0 +0
2023-03-30 2023-03-28 2.786 0 +0
2023-03-29 2023-03-27 2.786 0 +0
2023-03-28 2023-03-24 3.145 0 +0
2023-03-27 2023-03-23 3.088 0 +0
2023-03-24 2023-03-22 3.188 0 +0
2023-03-23 2023-03-21 3.188 0 +0
2023-03-22 2023-03-20 3.159 0 +0
2023-03-21 2023-03-17 3.289 0 +0
2023-03-20 2023-03-16 3.303 0 +0
2023-03-17 2023-03-15 3.691 0 +0
2023-03-16 2023-03-14 3.375 0 +0
2023-03-15 2023-03-13 3.432 0 +0
2023-03-14 2023-03-10 3.432 0 +0
2023-03-13 2023-03-09 3.432 0 +0
2023-03-10 2023-03-08 3.490 0 +0
2023-03-09 2023-03-07 3.404 0 +0
2023-03-08 2023-03-06 3.461 0 +0
2023-03-07 2023-03-03 3.504 0 +0
2023-03-06 2023-03-02 3.231 0 +0
2023-03-03 2023-03-01 3.375 0 +0
2023-03-02 2023-02-28 3.375 0 +0
2023-03-01 2023-02-27 3.274 0 +0
2023-02-28 2023-02-24 3.159 0 +0
2023-02-27 2023-02-23 3.203 0 +0
2023-02-24 2023-02-22 3.159 0 +0
2023-02-23 2023-02-21 3.260 0 +0
2023-02-22 2023-02-20 3.260 0 +0
2023-02-21 2023-02-17 3.274 0 +0
2023-02-20 2023-02-16 3.274 0 +0
2023-02-17 2023-02-15 3.274 0 +0
2023-02-16 2023-02-14 3.346 0 +0
2023-02-15 2023-02-13 3.375 0 +0
2023-02-14 2023-02-10 3.375 0 +0
2023-02-13 2023-02-09 3.317 0 +0
2023-02-10 2023-02-08 3.332 0 +0
2023-02-09 2023-02-07 3.332 0 +0
2023-02-08 2023-02-06 3.633 0 +0
2023-02-07 2023-02-03 3.734 0 +0
2023-02-06 2023-02-02 3.576 0 +0
2023-02-03 2023-02-01 3.605 0 +0
2023-02-02 2023-01-31 3.418 0 +0
2023-02-01 2023-01-30 3.418 0 +0
2023-01-31 2023-01-27 3.389 0 +0
2023-01-30 2023-01-26 3.447 0 +0
2023-01-27 2023-01-20 3.404 0 +0
2023-01-26 2023-01-19 3.633 0 +0
2023-01-20 2023-01-18 3.590 0 +0
2023-01-19 2023-01-17 3.590 0 +0
2023-01-18 2023-01-16 3.892 0 +0
2023-01-17 2023-01-13 4.021 0 +0
2023-01-16 2023-01-12 4.079 0 +0
2023-01-13 2023-01-11 3.992 0 +0
2023-01-12 2023-01-10 3.992 0 +0
2023-01-11 2023-01-09 3.877 0 +0
2023-01-10 2023-01-06 4.021 0 +0
2023-01-09 2023-01-05 4.021 0 +0
2023-01-06 2023-01-04 4.021 0 +0
2023-01-05 2023-01-03 3.935 0 +0
2023-01-04 2022-12-30 3.849 0 +0
2023-01-03 2022-12-29 3.877 0 +0
2022-12-30 2022-12-28 3.332 0 +0
2022-12-29 2022-12-23 3.303 0 +0
2022-12-28 2022-12-22 3.317 0 +0
2022-12-23 2022-12-21 3.590 0 +0
2022-12-22 2022-12-20 3.547 0 +0
2022-12-21 2022-12-19 3.159 0 +0
2022-12-20 2022-12-16 3.317 0 +0
2022-12-19 2022-12-15 3.231 0 +0
2022-12-16 2022-12-14 3.217 0 +0
2022-12-15 2022-12-13 3.260 0 +0
2022-12-14 2022-12-12 3.260 0 +0
2022-12-13 2022-12-09 3.073 0 +0
2022-12-12 2022-12-08 3.001 0 +0
2022-12-09 2022-12-07 3.088 0 +0
2022-12-08 2022-12-06 3.088 0 +0
2022-12-07 2022-12-05 3.375 0 +0
2022-12-06 2022-12-02 3.404 0 +0
2022-12-05 2022-12-01 3.289 0 +0
2022-12-02 2022-11-30 3.447 0 +0
2022-12-01 2022-11-29 3.260 0 +0
2022-11-30 2022-11-28 3.260 0 +0
2022-11-29 2022-11-25 3.562 0 +0
2022-11-28 2022-11-24 3.404 0 +0
2022-11-25 2022-11-23 3.303 0 +0
2022-11-24 2022-11-22 3.547 0 +0
2022-11-23 2022-11-21 3.576 0 +0
2022-11-22 2022-11-18 3.518 0 +0
2022-11-21 2022-11-17 3.504 0 +0
2022-11-18 2022-11-16 3.576 0 +0
2022-11-17 2022-11-15 3.418 0 +0
2022-11-16 2022-11-14 3.562 0 +0
2022-11-15 2022-11-11 3.562 0 +0
2022-11-14 2022-11-10 3.389 0 +0
2022-11-11 2022-11-09 3.418 0 +0
2022-11-10 2022-11-08 3.504 0 +0
2022-11-09 2022-11-07 3.518 0 +0
2022-11-08 2022-11-04 3.562 0 +0
2022-11-07 2022-11-03 3.159 0 +0
2022-11-04 2022-11-02 3.289 0 +0
2022-11-03 2022-11-01 3.289 0 +0
2022-11-02 2022-10-31 3.375 0 +0
2022-11-01 2022-10-28 3.533 0 +0
2022-10-31 2022-10-27 3.633 0 +0
2022-10-28 2022-10-26 3.490 0 +0
2022-10-27 2022-10-25 3.346 0 +0
2022-10-26 2022-10-24 3.490 0 +0
2022-10-25 2022-10-21 3.590 0 +0
2022-10-24 2022-10-20 3.490 0 +0
2022-10-21 2022-10-19 3.490 0 +0
2022-10-20 2022-10-18 3.490 0 +0
2022-10-19 2022-10-17 3.547 0 +0
2022-10-18 2022-10-14 3.346 0 +0
2022-10-17 2022-10-13 3.863 0 +0
2022-10-14 2022-10-12 3.892 0 +0
2022-10-13 2022-10-11 3.964 0 +0
2022-10-12 2022-10-10 3.978 0 +0
2022-10-11 2022-10-07 4.007 0 +0
2022-10-10 2022-10-06 3.949 0 +0
2022-10-07 2022-10-05 3.949 0 +0
2022-10-06 2022-10-03 3.518 0 +0
2022-10-05 2022-09-30 3.806 0 +0
2022-10-03 2022-09-29 3.705 0 +0
2022-09-30 2022-09-28 3.705 0 +0
2022-09-29 2022-09-27 3.720 0 +0
2022-09-28 2022-09-26 3.605 0 +0
2022-09-27 2022-09-23 3.490 0 +0
2022-09-26 2022-09-22 3.404 0 +0
2022-09-23 2022-09-21 3.289 0 +0
2022-09-22 2022-09-20 3.562 0 +0
2022-09-21 2022-09-19 3.590 0 +0
2022-09-20 2022-09-16 3.576 0 +0
2022-09-19 2022-09-15 3.217 0 +0
2022-09-16 2022-09-14 3.475 0 +0
2022-09-15 2022-09-13 3.562 0 +0
2022-09-14 2022-09-09 3.662 0 +0
2022-09-13 2022-09-08 3.633 0 +0
2022-09-09 2022-09-07 3.619 0 +0
2022-09-08 2022-09-06 3.964 0 +0
2022-09-07 2022-09-05 3.877 0 +0
2022-09-06 2022-09-02 3.877 0 +0
2022-09-05 2022-09-01 3.605 0 +0
2022-09-02 2022-08-31 3.949 0 +0
2022-09-01 2022-08-30 4.280 0 +0
2022-08-31 2022-08-29 4.294 0 +0
2022-08-30 2022-08-26 4.280 0 +0
2022-08-29 2022-08-25 4.280 0 +0
2022-08-26 2022-08-24 4.150 0 +0
2022-08-25 2022-08-23 4.337 0 +0
2022-08-24 2022-08-22 4.337 0 +0
2022-08-23 2022-08-19 4.337 0 +0
2022-08-22 2022-08-18 4.351 0 +0
2022-08-19 2022-08-17 4.380 0 +0
2022-08-18 2022-08-16 4.251 0 +0
2022-08-17 2022-08-15 4.294 0 +0
2022-08-16 2022-08-12 4.265 0 +0
2022-08-15 2022-08-11 4.150 0 +0
2022-08-12 2022-08-10 4.093 0 +0
2022-08-11 2022-08-09 4.136 0 +0
2022-08-10 2022-08-08 4.179 0 +0
2022-08-09 2022-08-05 4.452 0 +0
2022-08-08 2022-08-04 4.222 0 +0
2022-08-05 2022-08-03 4.409 0 +0
2022-08-04 2022-08-02 4.280 0 +0
2022-08-03 2022-08-01 4.423 0 +0
2022-08-02 2022-07-29 4.423 0 +0
2022-08-01 2022-07-28 4.438 0 +0
2022-07-29 2022-07-27 4.438 0 +0
2022-07-28 2022-07-26 4.481 0 +0
2022-07-27 2022-07-25 4.481 0 +0
2022-07-26 2022-07-22 4.466 0 +0
2022-07-25 2022-07-21 4.423 0 +0
2022-07-22 2022-07-20 4.308 0 +0
2022-07-21 2022-07-19 4.308 0 +0
2022-07-20 2022-07-18 4.308 0 +0
2022-07-19 2022-07-15 4.308 0 +0
2022-07-18 2022-07-14 4.481 0 +0
2022-07-15 2022-07-13 4.552 0 +0
2022-07-14 2022-07-12 4.552 0 +0
2022-07-13 2022-07-11 4.438 0 +0
2022-07-12 2022-07-08 4.581 0 +0
2022-07-11 2022-07-07 4.581 0 +0
2022-07-08 2022-07-06 4.639 0 +0
2022-07-07 2022-07-05 4.883 0 +0
2022-07-06 2022-07-04 4.509 0 +0
2022-07-05 2022-06-30 4.524 0 +0
2022-07-04 2022-06-29 4.351 0 +0
2022-06-30 2022-06-28 4.308 0 +0
2022-06-29 2022-06-27 4.136 0 +0
2022-06-28 2022-06-24 3.992 0 +0
2022-06-27 2022-06-23 3.978 0 -2,925
2022-06-15 2022-06-13 3.375 2,925 -208 0.00% 9,871
2022-04-01 2022-03-30 3.648 3,133 -488 0.00% 11,428
2022-03-31 2022-03-29 3.662 3,621 -20,890 0.00% 13,260
2022-03-21 2022-03-17 3.734 24,511 -69 0.02% 91,521
2022-03-18 2022-03-16 4.021 24,580 -349 0.02% 98,839
2022-03-16 2022-03-14 4.064 24,929 -3,481 0.02% 101,316
2022-01-25 2022-01-21 5.084 28,410 -1,393 0.02% 144,431
2022-01-24 2022-01-20 5.012 29,803 -696 0.02% 149,373
2021-12-06 2021-12-02 4.064 30,499 +1,393 0.02% 123,953
2021-09-15 2021-09-13 4.883 29,106 +696 0.02% 142,118
2021-07-20 2021-07-16 6.506 28,410 +20,890 0.02% 184,823
2021-07-19 2021-07-15 6.549 7,520 -30,291 0.01% 49,246
2021-05-31 2021-05-27 5.744 37,811 -6,615 0.03% 217,202
2021-03-17 2021-03-15 6.922 44,426 -1,044 0.04% 307,518
2021-03-01 2021-02-25 6.865 45,470 +9,052 0.04% 312,133
2021-02-22 2021-02-18 7.166 36,418 -696 0.03% 260,977
2021-02-18 2021-02-16 7.166 37,114 -2,437 0.03% 265,965
2021-02-16 2021-02-09 7.324 39,551 +4,178 0.03% 289,677
2021-01-28 2021-01-26 6.764 35,373 -1,741 0.03% 239,265
2021-01-21 2021-01-19 6.362 37,114 -697 0.03% 236,117
2021-01-18 2021-01-14 6.003 37,811 -696 0.03% 226,976
2021-01-15 2021-01-13 5.788 38,507 +13,927 0.03% 222,859
2021-01-13 2021-01-11 5.788 24,580 -5,919 0.02% 142,257
2021-01-12 2021-01-08 6.391 30,499 +14,971 0.02% 194,909
2021-01-11 2021-01-07 6.879 15,528 +2,437 0.01% 106,816
2021-01-08 2021-01-06 6.922 13,091 +3,830 0.01% 90,616
2020-12-29 2020-12-24 6.118 9,261 -6,615 0.01% 56,657
2020-12-28 2020-12-22 5.888 15,876 +2,089 0.01% 93,478
2020-12-23 2020-12-21 5.414 13,787 +4,526 0.01% 74,644
2020-11-04 2020-11-02 4.667 9,261 -1,741 0.01% 43,224
2020-09-16 2020-09-14 5.730 11,002 -348 0.01% 63,042
2020-09-14 2020-09-10 5.960 11,350 +348 0.01% 67,644
2020-09-10 2020-09-08 6.175 11,002 -1,741 0.01% 67,940
2020-09-07 2020-09-03 5.960 12,743 +1,741 0.01% 75,946
2020-07-21 2020-07-17 4.394 11,002 -13,927 0.01% 48,348
2020-07-16 2020-07-14 4.237 24,929 +11,838 0.02% 105,612
2020-07-14 2020-07-10 5.026 13,091 -696 0.01% 65,800
2020-07-10 2020-07-08 5.443 13,787 +2,785 0.01% 75,040
2020-06-24 2020-06-22 5.658 11,002 -9,749 0.01% 62,252
2020-06-19 2020-06-17 5.457 20,751 +9,749 0.02% 113,242
2020-05-26 2020-05-22 4.868 11,002 -34,816 0.01% 53,562
2020-05-22 2020-05-20 4.926 45,818 +34,816 0.04% 225,692
2020-05-20 2020-05-18 5.271 11,002 -696 0.01% 57,986
2020-05-19 2020-05-15 5.227 11,698 +696 0.01% 61,150
2020-05-14 2020-05-12 5.529 11,002 -21,586 0.01% 60,830
2020-05-08 2020-05-06 5.385 32,588 +1,741 0.03% 175,499
2020-05-07 2020-05-05 5.328 30,847 +19,845 0.02% 164,351
2020-05-06 2020-05-04 5.170 11,002 -37,950 0.01% 56,880
2020-05-05 2020-04-29 5.199 48,952 +32,728 0.04% 254,487
2020-04-29 2020-04-27 5.026 16,224 +2,089 0.01% 81,548
2020-04-28 2020-04-24 4.840 14,135 -2,089 0.01% 68,409
2020-04-22 2020-04-20 5.428 16,224 -2,786 0.01% 88,072
2020-04-21 2020-04-17 5.716 19,010 +2,786 0.02% 108,655
2020-04-20 2020-04-16 5.716 16,224 -2,786 0.01% 92,732
2020-04-17 2020-04-15 5.816 19,010 +3,134 0.02% 110,566
2020-04-16 2020-04-14 5.744 15,876 -13,230 0.01% 91,198
2020-04-15 2020-04-09 5.529 29,106 +2,088 0.02% 160,927
2020-04-14 2020-04-08 4.351 27,018 +9,401 0.02% 117,566
2020-04-09 2020-04-07 3.705 17,617 -20,890 0.01% 65,274
2020-04-08 2020-04-06 3.763 38,507 +13,230 0.03% 144,886
2020-04-07 2020-04-03 3.691 25,277 +6,964 0.02% 93,292
2020-04-06 2020-04-02 3.734 18,313 -16,712 0.01% 68,378
2020-04-02 2020-03-31 3.303 35,025 +13,926 0.03% 115,689
2020-03-23 2020-03-19 2.154 21,099 -5,222 0.02% 45,451
2020-03-20 2020-03-18 2.054 26,321 +5,222 0.02% 54,054
2020-03-18 2020-03-16 2.212 21,099 -12,185 0.02% 46,663
2020-03-17 2020-03-13 2.283 33,284 +12,185 0.03% 76,001
2020-02-24 2020-02-20 2.987 21,099 -696 0.02% 63,025
2020-02-13 2020-02-11 3.016 21,795 +696 0.02% 65,730
2020-02-07 2020-02-05 2.930 21,099 -3,481 0.02% 61,813
2020-02-03 2020-01-30 2.599 24,580 +348 0.02% 63,892
2020-01-31 2020-01-29 3.217 24,232 +3,481 0.02% 77,951
2020-01-09 2020-01-07 3.964 20,751 -696 0.02% 82,250
2020-01-02 2019-12-27 4.596 21,447 +696 0.02% 98,560
2019-12-11 2019-12-09 4.639 20,751 -696 0.02% 96,256
2019-12-10 2019-12-06 4.509 21,447 +696 0.02% 96,712
2019-11-14 2019-11-12 6.261 20,751 +3,482 0.02% 129,931
2019-11-13 2019-11-11 6.534 17,269 +3,482 0.01% 112,840
2019-07-23 2019-07-19 8.229 13,787 +2,298 0.01% 113,452
2019-06-28 2019-06-26 12.044 11,489 +2,077 0.01% 138,377
2019-06-13 2019-06-11 11.396 9,412 +286 0.01% 107,255
2019-06-04 2019-05-31 11.396 9,126 -6,275 0.01% 103,996
2019-04-10 2019-04-08 12.079 15,401 +5,704 0.02% 186,034
2019-04-08 2019-04-03 12.167 9,697 -17,112 0.01% 117,983
2019-03-29 2019-03-27 12.798 26,809 -570 0.03% 343,105
2019-03-28 2019-03-26 12.447 27,379 +570 0.03% 340,800
2019-02-26 2019-02-22 10.431 26,809 -285 0.03% 279,654
2019-02-18 2019-02-14 10.817 27,094 -285 0.03% 293,077
2019-02-14 2019-02-12 10.624 27,379 -9,697 0.03% 290,880
2019-01-31 2019-01-29 10.537 37,076 +571 0.04% 390,653
2019-01-18 2019-01-16 9.993 36,505 +4,848 0.04% 364,796
2019-01-17 2019-01-15 10.186 31,657 +4,848 0.04% 322,455
2018-12-06 2018-12-04 13.920 26,809 -570 0.03% 373,185
2018-11-30 2018-11-28 12.938 27,379 -2,282 0.03% 354,240
2018-11-27 2018-11-23 12.868 29,661 -1,140 0.03% 381,685
2018-11-22 2018-11-20 12.851 30,801 +21,104 0.03% 395,815
2018-09-27 2018-09-24 14.727 9,697 +285 0.01% 142,804
2018-08-07 2018-08-03 16.006 9,412 +286 0.01% 150,652
2018-07-17 2018-07-13 15.708 9,126 +285 0.01% 143,355
2018-07-03 2018-06-28 15.253 8,841 -285 0.01% 134,848
2018-06-25 2018-06-21 15.743 9,126 -286 0.01% 143,675
2018-04-20 2018-04-18 17.168 9,412 -285 0.01% 161,588
2018-04-19 2018-04-17 16.860 9,697 +320 0.01% 163,492
2018-04-17 2018-04-13 17.041 9,377 -1,103 0.01% 159,797
2018-03-21 2018-03-19 16.860 10,480 +1,103 0.01% 176,694
2018-03-16 2018-03-14 16.334 9,377 -1,103 0.01% 153,167
2018-02-13 2018-02-09 16.135 10,480 -1,104 0.01% 169,094
2018-02-09 2018-02-07 17.005 11,584 -1,379 0.01% 196,987
2018-01-31 2018-01-29 19.217 12,963 -827 0.01% 249,109
2018-01-03 2017-12-29 16.498 13,790 -276 0.02% 227,501
2017-12-08 2017-12-06 15.754 14,066 -1,655 0.02% 221,599
2017-11-23 2017-11-21 16.171 15,721 -1,654 0.02% 254,227
2017-11-13 2017-11-09 15.772 17,375 -552 0.02% 274,045
2017-11-07 2017-11-03 16.189 17,927 -827 0.02% 290,226
2017-10-19 2017-10-17 16.099 18,754 +275 0.02% 301,915
2017-10-16 2017-10-12 16.498 18,479 +3,310 0.02% 304,858
2017-10-10 2017-10-06 16.461 15,169 +1,655 0.02% 249,701
2017-10-03 2017-09-28 17.023 13,514 +551 0.01% 230,052
2017-09-27 2017-09-25 16.914 12,963 -2,206 0.01% 219,263
2017-09-26 2017-09-22 17.803 15,169 -827 0.02% 270,051
2017-08-24 2017-08-21 16.987 15,996 +827 0.02% 271,724
2017-08-21 2017-08-17 17.694 15,169 -1,655 0.02% 268,401
2017-08-17 2017-08-15 17.023 16,824 -4,413 0.02% 286,399
2017-08-14 2017-08-10 17.531 21,237 -1,103 0.02% 372,303
2017-08-11 2017-08-09 17.404 22,340 -551 0.02% 388,805
2017-08-08 2017-08-04 17.186 22,891 +2,482 0.03% 393,414
2017-08-07 2017-08-03 18.667 20,409 -4,965 0.02% 380,977
2017-08-04 2017-08-02 18.537 25,374 +4,895 0.03% 470,363
2017-08-02 2017-07-31 19.446 20,479 +539 0.02% 398,244
2017-07-28 2017-07-26 19.669 19,940 +4,042 0.02% 392,202
2017-07-27 2017-07-25 19.558 15,898 +5,659 0.02% 310,930
2017-07-26 2017-07-24 19.966 10,239 +1,886 0.01% 204,432
2017-07-20 2017-07-18 18.816 8,353 -2,695 0.01% 157,166
2017-07-18 2017-07-14 19.372 11,048 -2,155 0.01% 214,024
2017-07-14 2017-07-12 20.040 13,203 +2,155 0.01% 264,591
2017-07-13 2017-07-11 20.114 11,048 -1,617 0.01% 222,224
2017-07-12 2017-07-10 19.929 12,665 +3,234 0.01% 252,399
2017-07-11 2017-07-07 19.224 9,431 -269 0.01% 181,299
2017-07-10 2017-07-06 18.778 9,700 -28,832 0.01% 182,151
2017-07-06 2017-07-04 17.962 38,532 +10,778 0.04% 692,111
2017-07-04 2017-06-30 18.203 27,754 -270 0.03% 505,212
2017-07-03 2017-06-29 18.185 28,024 +3,234 0.03% 509,607
2017-06-30 2017-06-28 18.333 24,790 +9,700 0.03% 454,478
2017-06-29 2017-06-27 18.370 15,090 +3,773 0.02% 277,206
2017-06-26 2017-06-22 18.352 11,317 -539 0.01% 207,686
2017-06-19 2017-06-15 19.112 11,856 -809 0.01% 226,597
2017-05-22 2017-05-18 20.300 12,665 -269 0.01% 257,100
2017-05-04 2017-04-28 20.411 12,934 -5,389 0.01% 264,000
2017-04-25 2017-04-21 20.448 18,323 +5,658 0.02% 374,677
2017-04-20 2017-04-18 21.636 12,665 -538 0.01% 274,020
2017-04-18 2017-04-12 22.007 13,203 -270 0.01% 290,560
2017-04-13 2017-04-11 22.267 13,473 -539 0.02% 300,002
2017-04-12 2017-04-10 22.861 14,012 -539 0.02% 320,324
2017-04-11 2017-04-07 23.195 14,551 -269 0.02% 337,506
2017-04-10 2017-04-06 23.158 14,820 +2,425 0.02% 343,196
2017-04-07 2017-04-05 23.826 12,395 -1,617 0.01% 295,318
2017-04-06 2017-04-03 20.968 14,012 +3,773 0.02% 293,804
2017-04-05 2017-03-31 21.488 10,239 -3,773 0.01% 220,011
2017-04-03 2017-03-30 19.818 14,012 -808 0.02% 277,684
2017-03-31 2017-03-29 20.448 14,820 -1,078 0.02% 303,046
2017-03-22 2017-03-20 22.638 15,898 +4,850 0.02% 359,900
2017-03-17 2017-03-15 16.181 11,048 -269 0.01% 178,764
2017-03-16 2017-03-14 16.979 11,317 +1,347 0.01% 192,146
2017-03-15 2017-03-13 17.146 9,970 +539 0.01% 170,941
2017-01-26 2017-01-24 15.494 9,431 +1,347 0.01% 146,125
2016-12-30 2016-12-28 16.292 8,084 -4,311 0.01% 131,704
2016-12-09 2016-12-07 14.882 12,395 -16,706 0.01% 184,459
2016-12-01 2016-11-29 14.566 29,101 +2,155 0.03% 423,893
2016-11-30 2016-11-28 14.845 26,946 +270 0.03% 400,003
2016-11-21 2016-11-17 15.253 26,676 -1,078 0.03% 406,885
2016-11-18 2016-11-16 15.476 27,754 +1,078 0.03% 429,507
2016-11-11 2016-11-09 14.362 26,676 -4,042 0.03% 383,125
2016-10-17 2016-10-13 16.106 30,718 -539 0.03% 494,757
2016-10-11 2016-10-06 16.923 31,257 -270 0.04% 528,958
2016-10-03 2016-09-29 17.034 31,527 -10,778 0.04% 537,037
2016-09-28 2016-09-26 16.255 42,305 -269 0.05% 687,662
2016-09-27 2016-09-23 16.700 42,574 +10,239 0.05% 710,994
2016-09-26 2016-09-22 16.552 32,335 -10,239 0.04% 535,201
2016-09-23 2016-09-21 16.051 42,574 -2,425 0.05% 683,344
2016-09-20 2016-09-15 14.102 44,999 +538 0.05% 634,593
2016-09-13 2016-09-09 14.733 44,461 +5,390 0.05% 655,056
2016-09-08 2016-09-06 13.917 39,071 -270 0.04% 543,744
2016-09-02 2016-08-31 13.527 39,341 +270 0.04% 532,172
2016-09-01 2016-08-30 13.861 39,071 +269 0.04% 541,569
2016-08-30 2016-08-26 13.583 38,802 +1,347 0.04% 527,041
2016-08-19 2016-08-17 14.900 37,455 -1,347 0.04% 558,090
2016-08-18 2016-08-16 13.972 38,802 -7,545 0.04% 542,161
2016-08-12 2016-08-10 13.898 46,347 +1,348 0.05% 644,143
2016-08-11 2016-08-09 14.047 44,999 -3,234 0.05% 632,088
2016-08-05 2016-08-03 14.492 48,233 -1,078 0.05% 698,995
2016-08-04 2016-08-01 14.622 49,311 -269 0.06% 721,023
2016-07-29 2016-07-27 14.622 49,580 -539 0.06% 724,956
2016-07-20 2016-07-18 14.269 50,119 -1,078 0.06% 715,167
2016-06-29 2016-06-27 15.550 51,197 -1,078 0.06% 796,100
2016-06-24 2016-06-22 15.735 52,275 -1,347 0.06% 822,562
2016-06-23 2016-06-21 15.123 53,622 +269 0.06% 810,923
2016-06-17 2016-06-15 13.713 53,353 +1,078 0.06% 731,614
2016-06-16 2016-06-14 13.564 52,275 +809 0.06% 709,072
2016-06-15 2016-06-13 14.065 51,466 -3,773 0.06% 723,883
2016-06-08 2016-06-06 14.882 55,239 -808 0.06% 822,052
2016-06-06 2016-06-02 14.919 56,047 +808 0.06% 836,156
2016-06-01 2016-05-30 14.975 55,239 -539 0.06% 827,177
2016-05-31 2016-05-27 15.086 55,778 -539 0.06% 841,458
2016-05-30 2016-05-26 14.641 56,317 -1,078 0.06% 824,509
2016-05-26 2016-05-24 14.511 57,395 -1,347 0.06% 832,837
2016-05-17 2016-05-13 15.327 58,742 +1,078 0.07% 900,342
2016-05-09 2016-05-05 16.979 57,664 -269 0.07% 979,050
2016-05-05 2016-05-03 17.257 57,933 +4,311 0.07% 999,742
2016-05-04 2016-04-29 18.296 53,622 -3,773 0.06% 981,067
2016-04-29 2016-04-27 16.849 57,395 -3,233 0.06% 967,028
2016-04-28 2016-04-26 16.960 60,628 +539 0.07% 1,028,249
2016-04-27 2016-04-25 16.867 60,089 -270 0.07% 1,013,533
2016-04-26 2016-04-22 16.867 60,359 +1,887 0.07% 1,018,087
2016-04-25 2016-04-21 16.979 58,472 +269 0.07% 992,769
2016-04-22 2016-04-20 17.053 58,203 +12,395 0.07% 992,521
2016-04-21 2016-04-19 17.071 45,808 +8,084 0.05% 782,002
2016-04-20 2016-04-18 15.977 37,724 +2,425 0.04% 602,698
2016-04-18 2016-04-14 15.735 35,299 +269 0.04% 555,440
2016-04-15 2016-04-13 15.772 35,030 -269 0.04% 552,507
2016-04-13 2016-04-11 15.179 35,299 +1,886 0.04% 535,790
2016-04-07 2016-04-05 14.975 33,413 -5,389 0.04% 500,343
2016-04-05 2016-03-31 14.566 38,802 -1,617 0.04% 565,201
2016-04-01 2016-03-30 14.474 40,419 -3,503 0.05% 585,004
2016-03-31 2016-03-29 13.527 43,922 -269 0.05% 594,140
2016-03-30 2016-03-24 14.102 44,191 -808 0.05% 623,198
2016-03-29 2016-03-23 14.752 44,999 -10,779 0.05% 663,818
2016-03-24 2016-03-22 15.216 55,778 +270 0.06% 848,703
2016-03-23 2016-03-21 15.401 55,508 +16,167 0.06% 854,895
2016-03-22 2016-03-18 15.772 39,341 -4,850 0.04% 620,502
2016-03-21 2016-03-17 14.808 44,191 +9,700 0.05% 654,358
2016-03-16 2016-03-14 12.803 34,491 -5,389 0.04% 441,605
2016-03-15 2016-03-11 12.377 39,880 +270 0.05% 493,583
2016-03-14 2016-03-10 12.061 39,610 -539 0.04% 477,746
2016-03-10 2016-03-08 12.414 40,149 -539 0.05% 498,402
2016-03-09 2016-03-07 12.599 40,688 -5,120 0.05% 512,643
2016-03-08 2016-03-04 12.729 45,808 +6,198 0.05% 583,102
2016-03-07 2016-03-03 12.618 39,610 -1,078 0.04% 499,796
2016-03-04 2016-03-02 12.711 40,688 +4,581 0.05% 517,173
2016-03-01 2016-02-26 12.729 36,107 +539 0.04% 459,615
2016-02-29 2016-02-25 12.469 35,568 +5,389 0.04% 443,514
2016-02-19 2016-02-17 13.100 30,179 -539 0.03% 395,356
2016-02-18 2016-02-16 12.896 30,718 -2,964 0.03% 396,147
2016-02-17 2016-02-15 12.340 33,682 +3,233 0.04% 415,622
2016-02-15 2016-02-11 12.618 30,449 -3,233 0.03% 384,203
2016-02-12 2016-02-05 13.230 33,682 +3,233 0.04% 445,622
2016-02-11 2016-02-04 13.175 30,449 -7,545 0.03% 401,153
2016-02-04 2016-02-02 13.063 37,994 -1,886 0.04% 496,326
2016-02-01 2016-01-28 12.989 39,880 +2,156 0.05% 518,003
2016-01-29 2016-01-27 13.212 37,724 -4,042 0.04% 498,398
2016-01-28 2016-01-26 13.360 41,766 +10,778 0.05% 558,000
2016-01-27 2016-01-25 14.158 30,988 -808 0.04% 438,730
2016-01-26 2016-01-22 13.583 31,796 -5,120 0.04% 431,879
2016-01-25 2016-01-21 12.989 36,916 -2,155 0.04% 479,503
2016-01-22 2016-01-20 14.919 39,071 -270 0.04% 582,894
2016-01-20 2016-01-18 15.457 39,341 -269 0.04% 608,092
2016-01-19 2016-01-15 15.234 39,610 +3,503 0.04% 603,430
2016-01-11 2016-01-07 17.628 36,107 +539 0.04% 636,494
2016-01-05 2015-12-31 19.966 35,568 -1,887 0.04% 710,151
2015-12-22 2015-12-18 20.411 37,455 +539 0.05% 764,507
2015-12-15 2015-12-11 18.927 36,916 +270 0.05% 698,705
2015-12-14 2015-12-10 18.704 36,646 -1,348 0.05% 685,435
2015-12-11 2015-12-09 20.745 37,994 -538 0.05% 788,199
2015-12-10 2015-12-08 21.228 38,532 +269 0.05% 817,950
2015-12-01 2015-11-27 22.081 38,263 -4,311 0.05% 844,899
2015-11-27 2015-11-25 24.085 42,574 +9,700 0.06% 1,025,411
2015-11-24 2015-11-20 23.937 32,874 -5,389 0.04% 786,903
2015-11-19 2015-11-17 23.566 38,263 -539 0.05% 901,699
2015-11-17 2015-11-13 23.900 38,802 +3,503 0.05% 927,361
2015-11-16 2015-11-12 24.642 35,299 -4,042 0.05% 869,840
2015-11-13 2015-11-11 24.197 39,341 -1,347 0.05% 951,923
2015-11-12 2015-11-10 24.345 40,688 +2,964 0.06% 990,556
2015-11-11 2015-11-09 25.050 37,724 -539 0.05% 944,997
2015-11-10 2015-11-06 22.564 38,263 +5,120 0.05% 863,359
2015-11-06 2015-11-04 23.009 33,143 +2,425 0.04% 762,592
2015-11-04 2015-11-02 21.228 30,718 -2,156 0.04% 652,076
2015-11-02 2015-10-29 21.339 32,874 -4,850 0.04% 701,503
2015-10-30 2015-10-28 21.079 37,724 -6,467 0.05% 795,198
2015-10-29 2015-10-27 20.968 44,191 +4,581 0.06% 926,598
2015-10-27 2015-10-23 22.527 39,610 -1,887 0.05% 892,283
2015-10-23 2015-10-20 22.675 41,497 +1,617 0.06% 940,951
2015-10-22 2015-10-19 23.158 39,880 +5,659 0.05% 923,525
2015-10-20 2015-10-16 20.820 34,221 +2,156 0.05% 712,467
2015-10-19 2015-10-15 20.560 32,065 +269 0.04% 659,250
2015-10-16 2015-10-14 20.263 31,796 -2,156 0.04% 644,279
2015-10-14 2015-10-12 20.745 33,952 +5,928 0.05% 704,346
2015-10-13 2015-10-09 18.500 28,024 +5,390 0.04% 518,447
2015-10-09 2015-10-07 18.407 22,634 -539 0.03% 416,631
2015-10-08 2015-10-06 17.888 23,173 -270 0.03% 414,513
2015-10-07 2015-10-05 17.795 23,443 -539 0.03% 417,168
2015-10-06 2015-10-02 17.591 23,982 -14,820 0.03% 421,864
2015-10-05 2015-09-30 17.071 38,802 +15,359 0.05% 662,401
2015-10-02 2015-09-29 16.960 23,443 +270 0.03% 397,593
2015-09-22 2015-09-18 19.224 23,173 -6,467 0.03% 445,473
2015-09-21 2015-09-17 17.480 29,640 -270 0.04% 518,093
2015-09-18 2015-09-16 18.055 29,910 -14,551 0.04% 540,018
2015-09-17 2015-09-15 17.220 44,461 -4,850 0.06% 765,607
2015-09-16 2015-09-14 17.609 49,311 +11,048 0.07% 868,338
2015-09-15 2015-09-11 18.890 38,263 +5,928 0.05% 722,779
2015-09-14 2015-09-10 19.150 32,335 +2,964 0.04% 619,201
2015-09-11 2015-09-09 20.226 29,371 -1,078 0.04% 594,052
2015-09-10 2015-09-08 17.776 30,449 -539 0.04% 541,274
2015-09-09 2015-09-07 17.034 30,988 -1,616 0.04% 527,856
2015-09-08 2015-09-04 16.979 32,604 +5,928 0.04% 553,568
2015-09-07 2015-09-02 17.016 26,676 +1,347 0.04% 453,909
2015-09-04 2015-09-01 17.999 25,329 +269 0.03% 455,899
2015-09-02 2015-08-31 16.793 25,060 -7,005 0.03% 420,832
2015-09-01 2015-08-28 16.459 32,065 -12,126 0.04% 527,757
2015-08-31 2015-08-27 17.220 44,191 +14,012 0.06% 760,958
2015-08-28 2015-08-26 15.012 30,179 +1,616 0.04% 453,036
2015-08-27 2015-08-25 15.216 28,563 -36,646 0.04% 434,607
2015-08-26 2015-08-24 14.659 65,209 +34,221 0.09% 955,902
2015-08-25 2015-08-21 18.185 30,988 +1,348 0.04% 563,506
2015-08-24 2015-08-20 19.929 29,640 +539 0.04% 590,692
2015-08-20 2015-08-18 22.230 29,101 +269 0.04% 646,910
2015-08-19 2015-08-17 23.677 28,832 -1,617 0.04% 682,660
2015-08-12 2015-08-10 25.421 30,449 +270 0.04% 774,056
2015-08-11 2015-08-07 25.050 30,179 -270 0.04% 755,993
2015-08-07 2015-08-05 23.826 30,449 -539 0.04% 725,466
2015-08-06 2015-08-04 24.123 30,988 +539 0.04% 747,508
2015-08-05 2015-08-03 23.900 30,449 +2,425 0.04% 727,726
2015-07-31 2015-07-29 25.830 28,024 +539 0.04% 723,850
2015-07-30 2015-07-28 25.533 27,485 -1,078 0.04% 701,767
2015-07-29 2015-07-27 24.382 28,563 -538 0.04% 696,431
2015-07-28 2015-07-24 28.019 29,101 -270 0.04% 815,387
2015-07-27 2015-07-23 28.056 29,371 -269 0.04% 824,042
2015-07-24 2015-07-22 27.834 29,640 -809 0.04% 824,990
2015-07-23 2015-07-21 28.539 30,449 +539 0.04% 868,977
2015-07-22 2015-07-20 29.021 29,910 -539 0.04% 868,025
2015-07-21 2015-07-17 28.279 30,449 -1,886 0.04% 861,067
2015-07-20 2015-07-16 26.720 32,335 +2,156 0.04% 864,001
2015-07-17 2015-07-15 26.572 30,179 +4,311 0.04% 801,912
2015-07-16 2015-07-14 29.689 25,868 +269 0.04% 768,001
2015-07-15 2015-07-13 30.506 25,599 -1,077 0.03% 780,915
2015-07-13 2015-07-09 27.834 26,676 -1,887 0.04% 742,491
2015-07-10 2015-07-08 15.977 28,563 -25,868 0.04% 456,337
2015-07-09 2015-07-07 20.114 54,431 +28,832 0.07% 1,094,850
2015-07-08 2015-07-06 28.316 25,599 -3,502 0.03% 724,864
2015-07-07 2015-07-03 33.400 29,101 -270 0.04% 971,985
2015-07-06 2015-07-02 37.854 29,371 -269 0.04% 1,111,803
2015-07-03 2015-06-30 39.338 29,640 +269 0.04% 1,165,985
2015-07-02 2015-06-29 40.730 29,371 +539 0.04% 1,196,278
2015-06-30 2015-06-26 47.317 28,832 +269 0.04% 1,364,250
2015-06-29 2015-06-25 51.028 28,563 +809 0.04% 1,457,523
2015-06-26 2015-06-24 50.750 27,754 +269 0.04% 1,408,516
2015-06-25 2015-06-23 51.863 27,485 -2,425 0.04% 1,425,465
2015-06-24 2015-06-22 49.637 29,910 +270 0.04% 1,484,633
2015-06-22 2015-06-18 50.193 29,640 -539 0.04% 1,487,731
2015-06-19 2015-06-17 51.956 30,179 -270 0.04% 1,567,985
2015-06-18 2015-06-16 47.503 30,449 +2,425 0.04% 1,446,412
2015-06-17 2015-06-15 46.204 28,024 +1,078 0.04% 1,294,817
2015-06-11 2015-06-09 46.204 26,946 +3,234 0.04% 1,245,009
2015-06-10 2015-06-08 51.121 23,712 -1,348 0.03% 1,212,185
2015-06-05 2015-06-03 57.430 25,060 -9,970 0.03% 1,439,198
2015-06-04 2015-06-02 59.007 35,030 +2,156 0.05% 2,067,027
2015-06-03 2015-06-01 60.121 32,874 -4,042 0.04% 1,976,408
2015-06-02 2015-05-29 59.286 36,916 +270 0.05% 2,188,590
2015-06-01 2015-05-28 53.070 36,646 +18,053 0.05% 1,944,785
2015-05-29 2015-05-27 49.451 18,593 +270 0.03% 919,445
2015-05-28 2015-05-26 49.729 18,323 -2,964 0.02% 911,193
2015-05-27 2015-05-22 43.699 21,287 +1,078 0.03% 930,217
2015-05-26 2015-05-21 42.678 20,209 +4,311 0.03% 862,485
2015-05-22 2015-05-20 44.348 15,898 -808 0.02% 705,049
2015-05-20 2015-05-18 42.864 16,706 -270 0.02% 716,083
2015-05-19 2015-05-15 43.328 16,976 -13,473 0.02% 735,531
2015-05-18 2015-05-14 44.348 30,449 +13,473 0.04% 1,350,361
2015-05-15 2015-05-13 44.256 16,976 -269 0.02% 751,282
2015-05-14 2015-05-12 42.493 17,245 +269 0.02% 732,787
2015-05-13 2015-05-11 43.235 16,976 +1,078 0.02% 733,956
2015-05-12 2015-05-08 38.967 15,898 -1,078 0.02% 619,499
2015-05-11 2015-05-07 38.596 16,976 -2,156 0.02% 655,206
2015-05-07 2015-05-05 42.771 19,132 +1,617 0.03% 818,296
2015-05-06 2015-05-04 42.957 17,515 -539 0.02% 752,385
2015-05-04 2015-04-29 44.998 18,054 -1,347 0.02% 812,389
2015-04-30 2015-04-28 47.039 19,401 -539 0.03% 912,601
2015-04-29 2015-04-27 45.183 19,940 -9,970 0.03% 900,955
2015-04-28 2015-04-24 42.771 29,910 -9,700 0.04% 1,279,282
2015-04-27 2015-04-23 41.843 39,610 -2,425 0.05% 1,657,412
2015-04-24 2015-04-22 43.513 42,035 -8,893 0.06% 1,829,081
2015-04-23 2015-04-21 36.740 50,928 +4,851 0.07% 1,871,116
2015-04-22 2015-04-20 33.772 46,077 -5,120 0.06% 1,556,089
2015-04-21 2015-04-17 32.324 51,197 +808 0.07% 1,654,900
2015-04-20 2015-04-16 30.060 50,389 +13,473 0.07% 1,514,711
2015-04-17 2015-04-15 30.543 36,916 +22,096 0.05% 1,127,518
2015-04-13 2015-04-09 27.129 14,820 -7,276 0.02% 402,045
2015-04-10 2015-04-08 26.869 22,096 +1,887 0.03% 593,692
2015-04-09 2015-04-02 25.718 20,209 +4,042 0.03% 519,741
2015-04-08 2015-04-01 25.793 16,167 -539 0.02% 416,988
2015-04-02 2015-03-31 26.869 16,706 +539 0.02% 448,869
2015-04-01 2015-03-30 24.753 16,167 +1,077 0.02% 400,188
2015-03-27 2015-03-25 25.607 15,090 +1,348 0.02% 386,409
2015-03-23 2015-03-19 28.353 13,742 +539 0.02% 389,630
2015-03-16 2015-03-12 26.461 13,203 -1,617 0.02% 349,358
2015-03-09 2015-03-05 27.425 14,820 +539 0.02% 406,445
2015-02-17 2015-02-13 24.308 14,281 -1,886 0.02% 347,143
2015-02-16 2015-02-12 24.494 16,167 +1,886 0.02% 395,988
2015-02-06 2015-02-04 24.419 14,281 -4,042 0.02% 348,733
2015-02-05 2015-02-03 25.421 18,323 +808 0.02% 465,796
2015-02-03 2015-01-30 26.535 17,515 -808 0.02% 464,756
2015-02-02 2015-01-29 25.904 18,323 -3,503 0.02% 474,636
2015-01-30 2015-01-28 24.976 21,826 +5,928 0.03% 545,128
2015-01-29 2015-01-27 27.463 15,898 -1,078 0.02% 436,599
2015-01-28 2015-01-26 25.236 16,976 +270 0.02% 428,404
2015-01-27 2015-01-23 24.382 16,706 +1,347 0.02% 407,330
2015-01-26 2015-01-22 25.941 15,359 +539 0.02% 398,427
2015-01-16 2015-01-14 22.193 14,820 +539 0.02% 328,896
2014-12-12 2014-12-10 18.853 14,281 -270 0.02% 269,235
2014-12-08 2014-12-04 17.535 14,551 +270 0.02% 255,155
2014-11-26 2014-11-24 18.741 14,281 -270 0.02% 267,645
2014-11-24 2014-11-20 17.647 14,551 -2,425 0.02% 256,775
2014-11-19 2014-11-17 16.533 16,976 -269 0.02% 280,667
2014-11-18 2014-11-14 15.587 17,245 -12,665 0.02% 268,795
2014-11-17 2014-11-13 15.030 29,910 +12,665 0.04% 449,552
2014-11-05 2014-11-03 11.987 17,245 -2,695 0.02% 206,716
2014-10-23 2014-10-21 12.785 19,940 -3,233 0.03% 254,931
2014-09-26 2014-09-24 13.360 23,173 -539 0.03% 309,595
2014-09-24 2014-09-22 13.657 23,712 -270 0.03% 323,836
2014-09-17 2014-09-15 13.731 23,982 +3,234 0.03% 329,303
2014-09-16 2014-09-12 13.583 20,748 -2,156 0.03% 281,816
2014-09-15 2014-09-11 13.601 22,904 -539 0.03% 311,526
2014-09-12 2014-09-10 13.917 23,443 +1,886 0.03% 326,252
2014-09-04 2014-09-02 13.082 21,557 -1,616 0.03% 282,005
2014-09-02 2014-08-29 13.193 23,173 -1,078 0.03% 305,725
2014-09-01 2014-08-28 13.175 24,251 +1,886 0.03% 319,497
2014-08-29 2014-08-27 12.711 22,365 -5,928 0.03% 284,275
2014-08-28 2014-08-26 12.154 28,293 -808 0.04% 343,874
2014-08-27 2014-08-25 11.245 29,101 +7,275 0.04% 327,235
2014-08-25 2014-08-21 10.187 21,826 -270 0.03% 222,344
2014-08-20 2014-08-18 10.428 22,096 -538 0.03% 230,425
2014-08-18 2014-08-14 10.837 22,634 +1,077 0.03% 245,275
2014-08-15 2014-08-13 10.799 21,557 +270 0.03% 232,804
2014-08-14 2014-08-12 11.152 21,287 -6,198 0.03% 237,393
2014-08-13 2014-08-11 9.463 27,485 +4,581 0.04% 260,103
2014-08-08 2014-08-06 12.674 22,904 +11,856 0.03% 290,276
2014-08-07 2014-08-05 12.247 11,048 -3,233 0.07% 135,303
2014-08-05 2014-08-01 12.729 14,281 +3,772 0.10% 181,787
2014-08-01 2014-07-30 12.711 10,509 +809 0.07% 133,577
2014-07-29 2014-07-25 13.230 9,700 +538 0.07% 128,334
2014-07-25 2014-07-23 15.902 9,162 -808 0.06% 145,697
2014-07-22 2014-07-18 16.032 9,970 -1,347 0.07% 159,841
2014-07-18 2014-07-16 17.387 11,317 -2,156 0.08% 196,766
2014-07-17 2014-07-15 16.329 13,473 +270 0.09% 220,002
2014-07-16 2014-07-14 17.424 13,203 +1,886 0.09% 230,047
2014-07-15 2014-07-11 15.865 11,317 -1,348 0.08% 179,546
2014-07-14 2014-07-10 14.845 12,665 +809 0.09% 188,007
2014-07-11 2014-07-09 12.803 11,856 -270 0.08% 151,798
2014-07-10 2014-07-08 12.544 12,126 -5,928 0.08% 152,105
2014-07-09 2014-07-07 12.803 18,054 +809 0.12% 231,154
2014-07-08 2014-07-04 11.041 17,245 +1,078 0.12% 190,397
2014-07-07 2014-07-03 9.946 16,167 -8,893 0.11% 160,795
2014-07-04 2014-07-02 9.649 25,060 -16,167 0.17% 241,804
2014-07-03 2014-06-30 9.278 41,227 +38,263 0.28% 382,499
2014-06-30 2014-06-26 216.175 2,964 +2,371 0.02% 640,742
2014-06-25 2014-06-23 211.072 593 -431 0.02% 125,166
2014-06-23 2014-06-19 212.927 1,024 -539 0.03% 218,038
2014-06-20 2014-06-18 220.350 1,563 +54 0.05% 344,407
2014-06-18 2014-06-16 222.205 1,509 -108 0.05% 335,308
2014-06-17 2014-06-13 216.175 1,617 +108 0.05% 349,555
2014-06-13 2014-06-11 216.639 1,509 +755 0.05% 326,908
2014-06-11 2014-06-09 191.124 754 +215 0.03% 144,108
2014-06-03 2014-05-29 183.702 539 +54 0.02% 99,015
2014-05-21 2014-05-19 183.145 485 -54 0.02% 88,826
2014-05-19 2014-05-15 177.579 539 -269 0.02% 95,715
2014-05-14 2014-05-12 194.372 808 -54 0.03% 157,052
2014-05-09 2014-05-07 189.733 862 +161 0.03% 163,550
2014-04-22 2014-04-16 218.030 701 -269 0.02% 152,839
2014-04-17 2014-04-15 223.133 970 -54 0.03% 216,439
2014-04-15 2014-04-11 222.205 1,024 +270 0.03% 227,538
2014-04-10 2014-04-08 241.689 754 +53 0.03% 182,233
2014-04-04 2014-04-02 190.197 701 +54 0.02% 133,328
2014-04-03 2014-04-01 195.299 647 -54 0.02% 126,359
2014-03-26 2014-03-24 227.308 701 -107 0.02% 159,343
2014-03-25 2014-03-21 221.741 808 +107 0.03% 179,167
2014-03-19 2014-03-17 282.975 701 -53 0.02% 198,366
2014-03-17 2014-03-13 263.028 754 +107 0.03% 198,323
2014-03-14 2014-03-12 284.367 647 -323 0.02% 183,986
2014-03-13 2014-03-11 312.201 970 +108 0.03% 302,835
2014-03-11 2014-03-07 285.759 862 +269 0.03% 246,324
2014-03-07 2014-03-05 302.459 593 -54 0.02% 179,358
2014-03-06 2014-03-04 313.593 647 -485 0.02% 202,894
2014-03-05 2014-03-03 253.286 1,132 +270 0.04% 286,720
2014-03-03 2014-02-27 203.186 862 -54 0.03% 175,146
2014-02-27 2014-02-25 203.186 916 -216 0.03% 186,118
2014-02-26 2014-02-24 197.619 1,132 +270 0.04% 223,705
2014-02-11 2014-02-07 143.807 862 -108 0.03% 123,962
2014-01-29 2014-01-27 144.735 970 -108 0.03% 140,393
2014-01-27 2014-01-23 148.261 1,078 -269 0.04% 159,825
2014-01-24 2014-01-22 153.085 1,347 -593 0.05% 206,206
2014-01-23 2014-01-21 131.560 1,940 +970 0.07% 255,227
2014-01-22 2014-01-20 115.046 970 -54 0.03% 111,594
2013-11-22 2013-11-20 81.645 1,024 -108 0.03% 83,605
2013-11-21 2013-11-19 74.223 1,132 -108 0.04% 84,021
2013-11-12 2013-11-08 74.223 1,240 +216 0.04% 92,037
2013-10-18 2013-10-16 78.862 1,024 -269 0.03% 80,755
2013-10-17 2013-10-15 72.368 1,293 -108 0.04% 93,571
2013-09-27 2013-09-25 64.852 1,401 -108 0.05% 90,858
2013-09-26 2013-09-24 64.389 1,509 -108 0.05% 97,162
2013-09-18 2013-09-16 59.378 1,617 +108 0.05% 96,015
2013-09-06 2013-09-04 64.945 1,509 +108 0.05% 98,002
2013-08-22 2013-08-20 64.945 1,401 +108 0.05% 90,988
2013-08-21 2013-08-19 72.368 1,293 +107 0.04% 93,571
2013-08-20 2013-08-16 69.770 1,186 +108 0.04% 82,747
2013-07-24 2013-07-22 80.625 1,078 -108 0.04% 86,914
2013-07-08 2013-07-04 79.326 1,186 +108 0.04% 94,081
2013-05-27 2013-05-23 86.284 1,078 -215 0.04% 93,015
2013-05-24 2013-05-22 82.666 1,293 +215 0.04% 106,887
2013-05-07 2013-05-03 88.140 1,078 -162 0.04% 95,015
2013-04-09 2013-04-05 81.645 1,240 +54 0.04% 101,240
2013-04-08 2013-04-03 83.501 1,186 +216 0.04% 99,032
2013-04-02 2013-03-27 90.830 970 -108 0.03% 88,106
2013-03-27 2013-03-25 83.501 1,078 -377 0.04% 90,014
2013-03-15 2013-03-13 84.429 1,455 +108 0.05% 122,844
2013-03-05 2013-03-01 85.728 1,347 +215 0.05% 115,475
2013-02-25 2013-02-21 76.079 1,132 +108 0.04% 86,121
2013-02-19 2013-02-15 74.409 1,024 -54 0.03% 76,194
2013-02-01 2013-01-30 76.450 1,078 +377 0.04% 82,413
2013-01-25 2013-01-23 82.388 701 +216 0.02% 57,754
2013-01-08 2013-01-04 101.686 485 +54 0.02% 49,318
2013-01-04 2013-01-02 100.201 431 +108 0.01% 43,187
2012-12-27 2012-12-20 102.057 323 -54 0.01% 32,964
2012-12-21 2012-12-19 102.057 377 +54 0.01% 38,475
2012-12-10 2012-12-06 99.273 323 +54 0.01% 32,065
2012-11-16 2012-11-14 111.335 269 -54 0.01% 29,949
2012-11-12 2012-11-08 112.819 323 -54 0.01% 36,441
2012-11-06 2012-11-02 110.036 377 -216 0.01% 41,483
2012-11-02 2012-10-31 102.057 593 -108 0.02% 60,520
2012-10-22 2012-10-18 106.696 701 +270 0.02% 74,794
2012-10-19 2012-10-17 109.850 431 +162 0.01% 47,345
2012-10-18 2012-10-16 114.118 269 +53 0.01% 30,698
2012-10-17 2012-10-15 114.860 216 +54 0.01% 24,810
2012-10-11 2012-10-09 114.118 162 -539 0.01% 18,487
2012-10-09 2012-10-05 114.304 701 -107 0.02% 80,127
2012-10-05 2012-10-03 108.551 808 -54 0.03% 87,709
2012-10-04 2012-09-28 110.407 862 +269 0.03% 95,171
2012-09-27 2012-09-25 114.118 593 +54 0.02% 67,672
2012-09-26 2012-09-24 111.335 539 +431 0.02% 60,009
2012-09-25 2012-09-21 126.179 108 +54 0.00% 13,627
2012-07-20 2012-07-18 183.331 54 -54 0.00% 9,900
2012-07-19 2012-07-17 186.485 108 +54 0.00% 20,140
2012-06-29 2012-06-27 199.011 54 -54 0.00% 10,747
2012-06-28 2012-06-26 191.588 108 +54 0.00% 20,692
2012-06-21 2012-06-19 199.011 54 -54 0.00% 10,747
2012-06-20 2012-06-18 189.733 108 +54 0.00% 20,491
2012-06-12 2012-06-08 225.758 54 +5 0.00% 12,191
2012-03-20 2012-03-16 260.213 49 -194 0.00% 12,750
2012-03-19 2012-03-15 256.613 243 -97 0.01% 62,357
2012-03-16 2012-03-14 250.956 340 +291 0.01% 85,325
2012-01-27 2012-01-20 179.989 49 -194 0.00% 8,819
2012-01-26 2012-01-19 166.413 243 +194 0.01% 40,438
2011-03-11 2011-03-09 303.410 49 +49 0.00% 14,867
2010-11-15 2010-11-11 3.291 0 -34,030
2010-11-10 2010-11-08 3.086 34,030 -14,584 0.01% 105,001
2010-11-05 2010-11-03 3.086 48,614 -29,168 0.02% 150,000
2010-11-04 2010-11-02 3.230 77,782 -24,307 0.03% 251,199
2010-11-01 2010-10-28 2.839 102,089 +77,782 0.04% 289,799
2010-10-29 2010-10-27 2.839 24,307 -4,861 0.01% 69,000
2010-10-28 2010-10-26 2.931 29,168 +4,861 0.01% 85,499
2010-10-27 2010-10-25 2.283 24,307 +24,307 0.01% 55,500
2010-10-26 2010-10-22 2.345 0 -4,861
2010-10-25 2010-10-21 2.273 4,861 +4,861 0.00% 11,049
2010-10-07 2010-10-05 2.304 0 -4,861
2010-10-06 2010-10-04 2.263 4,861 +4,861 0.00% 10,999
2010-09-24 2010-09-21 2.417 0 -4,861
2010-09-22 2010-09-20 2.366 4,861 +4,861 0.00% 11,499
2010-09-21 2010-09-17 2.366 0 -4,861
2010-09-20 2010-09-16 2.366 4,861 +4,861 0.00% 11,499
2010-08-04 2010-08-02 2.623 0 -4,861
2010-08-02 2010-07-29 2.726 4,861 +4,861 0.00% 13,249
2010-07-30 2010-07-28 2.674 0 -111,812
2010-07-29 2010-07-27 2.612 111,812 -102,090 0.04% 292,099
2010-07-28 2010-07-26 2.366 213,902 +14,584 0.08% 506,001
2010-07-26 2010-07-22 2.468 199,318 -24,307 0.07% 492,001
2010-07-19 2010-07-15 2.180 223,625 -24,307 0.08% 487,601
2010-07-15 2010-07-13 2.119 247,932 +63,199 0.09% 525,301
2010-07-06 2010-07-02 2.057 184,733 +155,565 0.07% 379,999
2010-07-05 2010-06-30 2.108 29,168 +24,307 0.01% 61,499
2010-05-25 2010-05-20 1.646 4,861 -14,585 0.00% 7,999
2010-05-18 2010-05-14 1.903 19,446 +14,585 0.01% 37,001
2010-04-22 2010-04-20 1.889 4,861 +95 0.00% 9,180
2010-04-14 2010-04-12 2.004 4,766 -4,765 0.00% 9,551
2010-04-09 2010-04-07 1.763 9,531 +4,765 0.00% 16,800
2010-03-22 2010-03-18 1.469 4,766 -19,062 0.00% 7,001
2010-03-19 2010-03-17 1.416 23,828 -9,531 0.01% 33,750
2010-03-18 2010-03-16 1.416 33,359 +28,593 0.01% 47,250
2010-03-04 2010-03-02 1.196 4,766 +4,766 0.00% 5,701
2010-03-01 2010-02-25 1.028 0 -14,297
2010-02-26 2010-02-24 1.028 14,297 +14,297 0.01% 14,700
2010-02-02 2010-01-29 0.808 0 -4,766
2010-01-28 2010-01-26 0.808 4,766 +4,766 0.00% 3,850
2009-11-12 2009-11-10 0.640 0 -14,297
2009-11-09 2009-11-05 0.650 14,297 +14,297 0.01% 9,300
2009-11-02 2009-10-29 0.630 0 -14,297
2009-10-21 2009-10-19 0.609 14,297 +14,297 0.01% 8,700
2009-10-19 2009-10-15 0.588 0 -4,766
2009-10-16 2009-10-14 0.567 4,766 +4,766 0.00% 2,700
2009-10-12 2009-10-08 0.598 0 -4,766
2009-10-09 2009-10-07 0.588 4,766 -4,765 0.00% 2,800
2009-10-07 2009-10-05 0.567 9,531 +9,531 0.00% 5,400
2009-09-16 2009-09-14 0.577 0 -47,656
2009-09-11 2009-09-09 0.567 47,656 +47,656 0.02% 27,000
2009-04-30 2009-04-28 0.357 0 -33,359
2009-04-06 2009-04-02 0.310 33,359 +33,359 0.01% 10,325
2009-04-02 2009-03-31 0.330 0 -95,312
2009-03-30 2009-03-26 0.325 95,312 +95,312 0.04% 31,000
2009-02-27 2009-02-25 0.315 0 -166,795
2009-01-02 2008-12-29 0.346 166,795 +166,795 0.06% 57,750
2008-12-29 2008-12-22 0.320 0 -190,623
2008-12-19 2008-12-17 0.283 190,623 +190,623 0.07% 54,000
2008-05-23 2008-05-21 0.787 0 -9,531
2008-05-16 2008-05-14 0.871 9,531 +9,531 0.00% 8,300
2007-06-26 2007-06-22 2.165 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top