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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.130 0 +0
2025-10-13 2025-10-09 0.139 0 +0
2025-10-10 2025-10-08 0.150 0 +0
2025-10-09 2025-10-06 0.150 0 +0
2025-10-08 2025-10-03 0.150 0 +0
2025-10-06 2025-10-02 0.145 0 +0
2025-10-03 2025-09-30 0.145 0 +0
2025-10-02 2025-09-29 0.145 0 +0
2025-09-30 2025-09-26 0.140 0 +0
2025-09-29 2025-09-25 0.140 0 +0
2025-09-26 2025-09-24 0.141 0 +0
2025-09-25 2025-09-23 0.140 0 +0
2025-09-24 2025-09-22 0.142 0 +0
2025-09-23 2025-09-19 0.140 0 +0
2025-09-22 2025-09-18 0.140 0 +0
2025-09-19 2025-09-17 0.146 0 +0
2025-09-18 2025-09-16 0.149 0 +0
2025-09-17 2025-09-15 0.160 0 +0
2025-09-16 2025-09-12 0.162 0 +0
2025-09-15 2025-09-11 0.180 0 +0
2025-09-12 2025-09-10 0.185 0 +0
2025-09-11 2025-09-09 0.179 0 +0
2025-09-10 2025-09-08 0.175 0 +0
2025-09-09 2025-09-05 0.205 0 +0
2025-09-08 2025-09-04 0.186 0 +0
2025-09-05 2025-09-03 0.188 0 +0
2025-09-04 2025-09-02 0.190 0 +0
2025-09-03 2025-09-01 0.190 0 +0
2025-09-02 2025-08-29 0.179 0 +0
2025-09-01 2025-08-28 0.169 0 +0
2025-08-29 2025-08-27 0.211 0 +0
2025-08-28 2025-08-26 0.237 0 +0
2025-08-27 2025-08-25 0.171 0 +0
2025-08-26 2025-08-22 0.148 0 +0
2025-08-25 2025-08-21 0.150 0 +0
2025-08-22 2025-08-20 0.152 0 +0
2025-08-21 2025-08-19 0.165 0 +0
2025-08-20 2025-08-18 0.155 0 +0
2025-08-19 2025-08-15 0.161 0 +0
2025-08-18 2025-08-14 0.160 0 +0
2025-08-15 2025-08-13 0.168 0 +0
2025-08-14 2025-08-12 0.168 0 +0
2025-08-13 2025-08-11 0.170 0 +0
2025-08-12 2025-08-08 0.149 0 +0
2025-08-11 2025-08-07 0.149 0 +0
2025-08-08 2025-08-06 0.150 0 +0
2025-08-07 2025-08-05 0.150 0 +0
2025-08-06 2025-08-04 0.151 0 +0
2025-08-05 2025-08-01 0.138 0 +0
2025-08-04 2025-07-31 0.142 0 +0
2025-08-01 2025-07-30 0.142 0 +0
2025-07-31 2025-07-29 0.143 0 +0
2025-07-30 2025-07-28 0.136 0 +0
2025-07-29 2025-07-25 0.139 0 +0
2025-07-28 2025-07-24 0.139 0 +0
2025-07-25 2025-07-23 0.140 0 +0
2025-07-24 2025-07-22 0.140 0 +0
2025-07-23 2025-07-21 0.145 0 +0
2025-07-22 2025-07-18 0.148 0 +0
2025-07-21 2025-07-17 0.141 0 +0
2025-07-18 2025-07-16 0.141 0 +0
2025-07-17 2025-07-15 0.141 0 +0
2025-07-16 2025-07-14 0.130 0 +0
2025-07-15 2025-07-11 0.136 0 +0
2025-07-14 2025-07-10 0.147 0 +0
2025-07-11 2025-07-09 0.131 0 +0
2025-07-10 2025-07-08 0.111 0 +0
2025-07-09 2025-07-07 0.127 0 +0
2025-07-08 2025-07-04 0.120 0 +0
2025-07-07 2025-07-03 0.120 0 +0
2025-07-04 2025-07-02 0.128 0 +0
2025-07-03 2025-06-30 0.125 0 +0
2025-07-02 2025-06-27 0.125 0 +0
2025-06-30 2025-06-26 0.118 0 +0
2025-06-27 2025-06-25 0.111 0 +0
2025-06-26 2025-06-24 0.133 0 +0
2025-06-25 2025-06-23 0.138 0 +0
2025-06-24 2025-06-20 0.138 0 +0
2025-06-23 2025-06-19 0.138 0 +0
2025-06-20 2025-06-18 0.138 0 +0
2025-06-19 2025-06-17 0.138 0 +0
2025-06-18 2025-06-16 0.137 0 +0
2025-06-17 2025-06-13 0.124 0 +0
2025-06-16 2025-06-12 0.124 0 +0
2025-06-13 2025-06-11 0.126 0 +0
2025-06-12 2025-06-10 0.135 0 +0
2025-06-11 2025-06-09 0.128 0 +0
2025-06-10 2025-06-06 0.107 0 +0
2025-06-09 2025-06-05 0.102 0 +0
2025-06-06 2025-06-04 0.102 0 +0
2025-06-05 2025-06-03 0.102 0 +0
2025-06-04 2025-06-02 0.095 0 +0
2025-06-03 2025-05-30 0.094 0 +0
2025-06-02 2025-05-29 0.109 0 +0
2025-05-30 2025-05-28 0.109 0 +0
2025-05-29 2025-05-27 0.112 0 +0
2025-05-28 2025-05-26 0.108 0 +0
2025-05-27 2025-05-23 0.101 0 +0
2025-05-26 2025-05-22 0.101 0 +0
2025-05-23 2025-05-21 0.100 0 +0
2025-05-22 2025-05-20 0.100 0 +0
2025-05-21 2025-05-19 0.114 0 +0
2025-05-20 2025-05-16 0.114 0 +0
2025-05-19 2025-05-15 0.114 0 +0
2025-05-16 2025-05-14 0.104 0 +0
2025-05-15 2025-05-13 0.097 0 +0
2025-05-14 2025-05-12 0.101 0 +0
2025-05-13 2025-05-09 0.094 0 +0
2025-05-12 2025-05-08 0.094 0 +0
2025-05-09 2025-05-07 0.101 0 +0
2025-05-08 2025-05-06 0.101 0 +0
2025-05-07 2025-05-02 0.107 0 +0
2025-05-06 2025-04-30 0.095 0 +0
2025-05-02 2025-04-29 0.102 0 +0
2025-04-30 2025-04-28 0.102 0 +0
2025-04-29 2025-04-25 0.102 0 +0
2025-04-28 2025-04-24 0.102 0 +0
2025-04-25 2025-04-23 0.104 0 +0
2025-04-24 2025-04-22 0.107 0 +0
2025-04-23 2025-04-17 0.107 0 +0
2025-04-22 2025-04-16 0.109 0 +0
2025-04-17 2025-04-15 0.100 0 +0
2025-04-16 2025-04-14 0.100 0 +0
2025-04-15 2025-04-11 0.092 0 +0
2025-04-14 2025-04-10 0.097 0 +0
2025-04-11 2025-04-09 0.089 0 +0
2025-04-10 2025-04-08 0.097 0 +0
2025-04-09 2025-04-07 0.097 0 +0
2025-04-08 2025-04-03 0.098 0 +0
2025-04-07 2025-04-02 0.118 0 +0
2025-04-03 2025-04-01 0.118 0 +0
2025-04-02 2025-03-31 0.104 0 +0
2025-04-01 2025-03-28 0.104 0 +0
2025-03-31 2025-03-27 0.104 0 +0
2025-03-28 2025-03-26 0.104 0 +0
2025-03-27 2025-03-25 0.103 0 +0
2025-03-26 2025-03-24 0.102 0 +0
2025-03-25 2025-03-21 0.102 0 +0
2025-03-24 2025-03-20 0.103 0 +0
2025-03-21 2025-03-19 0.107 0 +0
2025-03-20 2025-03-18 0.099 0 +0
2025-03-19 2025-03-17 0.099 0 +0
2025-03-18 2025-03-14 0.099 0 +0
2025-03-17 2025-03-13 0.098 0 +0
2025-03-14 2025-03-12 0.098 0 +0
2025-03-13 2025-03-11 0.098 0 +0
2025-03-12 2025-03-10 0.098 0 +0
2025-03-11 2025-03-07 0.100 0 +0
2025-03-10 2025-03-06 0.100 0 +0
2025-03-07 2025-03-05 0.100 0 +0
2025-03-06 2025-03-04 0.100 0 +0
2025-03-05 2025-03-03 0.100 0 +0
2025-03-04 2025-02-28 0.108 0 +0
2025-03-03 2025-02-27 0.108 0 +0
2025-02-28 2025-02-26 0.108 0 +0
2025-02-27 2025-02-25 0.098 0 +0
2025-02-26 2025-02-24 0.102 0 +0
2025-02-25 2025-02-21 0.102 0 +0
2025-02-24 2025-02-20 0.104 0 +0
2025-02-21 2025-02-19 0.104 0 +0
2025-02-20 2025-02-18 0.106 0 +0
2025-02-19 2025-02-17 0.106 0 +0
2025-02-18 2025-02-14 0.107 0 +0
2025-02-17 2025-02-13 0.108 0 +0
2025-02-14 2025-02-12 0.113 0 +0
2025-02-13 2025-02-11 0.113 0 +0
2025-02-12 2025-02-10 0.113 0 +0
2025-02-11 2025-02-07 0.113 0 +0
2025-02-10 2025-02-06 0.121 0 +0
2025-02-07 2025-02-05 0.122 0 +0
2025-02-06 2025-02-04 0.122 0 +0
2025-02-05 2025-02-03 0.125 0 +0
2025-02-04 2025-01-28 0.114 0 +0
2025-02-03 2025-01-24 0.122 0 +0
2025-01-27 2025-01-23 0.122 0 +0
2025-01-24 2025-01-22 0.118 0 +0
2025-01-23 2025-01-21 0.117 0 +0
2025-01-22 2025-01-20 0.118 0 +0
2025-01-21 2025-01-17 0.110 0 +0
2025-01-20 2025-01-16 0.108 0 +0
2025-01-17 2025-01-15 0.108 0 +0
2025-01-16 2025-01-14 0.108 0 +0
2025-01-15 2025-01-13 0.108 0 +0
2025-01-14 2025-01-10 0.109 0 +0
2025-01-13 2025-01-09 0.109 0 +0
2025-01-10 2025-01-08 0.109 0 +0
2025-01-09 2025-01-07 0.109 0 +0
2025-01-08 2025-01-06 0.109 0 +0
2025-01-07 2025-01-03 0.108 0 +0
2025-01-06 2025-01-02 0.118 0 +0
2025-01-03 2024-12-31 0.118 0 +0
2025-01-02 2024-12-27 0.118 0 +0
2024-12-30 2024-12-24 0.118 0 +0
2024-12-27 2024-12-20 0.118 0 +0
2024-12-23 2024-12-19 0.119 0 +0
2024-12-20 2024-12-18 0.120 0 +0
2024-12-19 2024-12-17 0.119 0 +0
2024-12-18 2024-12-16 0.119 0 +0
2024-12-17 2024-12-13 0.119 0 +0
2024-12-16 2024-12-12 0.123 0 +0
2024-12-13 2024-12-11 0.116 0 +0
2024-12-12 2024-12-10 0.119 0 +0
2024-12-11 2024-12-09 0.119 0 +0
2024-12-10 2024-12-06 0.119 0 +0
2024-12-09 2024-12-05 0.118 0 +0
2024-12-06 2024-12-04 0.118 0 +0
2024-12-05 2024-12-03 0.118 0 +0
2024-12-04 2024-12-02 0.119 0 +0
2024-12-03 2024-11-29 0.119 0 +0
2024-12-02 2024-11-28 0.118 0 +0
2024-11-29 2024-11-27 0.118 0 +0
2024-11-28 2024-11-26 0.114 0 +0
2024-11-27 2024-11-25 0.112 0 +0
2024-11-26 2024-11-22 0.114 0 +0
2024-11-25 2024-11-21 0.114 0 +0
2024-11-22 2024-11-20 0.114 0 +0
2024-11-21 2024-11-19 0.115 0 +0
2024-11-20 2024-11-18 0.111 0 +0
2024-11-19 2024-11-15 0.116 0 +0
2024-11-18 2024-11-14 0.116 0 +0
2024-11-15 2024-11-13 0.118 0 +0
2024-11-14 2024-11-12 0.116 0 +0
2024-11-13 2024-11-11 0.120 0 +0
2024-11-12 2024-11-08 0.119 0 +0
2024-11-11 2024-11-07 0.116 0 +0
2024-11-08 2024-11-06 0.118 0 +0
2024-11-07 2024-11-05 0.118 0 +0
2024-11-06 2024-11-04 0.118 0 +0
2024-11-05 2024-11-01 0.128 0 +0
2024-11-04 2024-10-31 0.121 0 +0
2024-11-01 2024-10-30 0.109 0 +0
2024-10-31 2024-10-29 0.120 0 +0
2024-10-30 2024-10-28 0.120 0 +0
2024-10-29 2024-10-25 0.109 0 +0
2024-10-28 2024-10-24 0.110 0 +0
2024-10-25 2024-10-23 0.121 0 +0
2024-10-24 2024-10-22 0.125 0 +0
2024-10-23 2024-10-21 0.117 0 +0
2024-10-22 2024-10-18 0.117 0 +0
2024-10-21 2024-10-17 0.103 0 +0
2024-10-18 2024-10-16 0.112 0 +0
2024-10-17 2024-10-15 0.112 0 +0
2024-10-16 2024-10-14 0.112 0 +0
2024-10-15 2024-10-10 0.112 0 +0
2024-10-14 2024-10-09 0.107 0 +0
2024-10-10 2024-10-08 0.110 0 +0
2024-10-09 2024-10-07 0.118 0 +0
2024-10-08 2024-10-04 0.125 0 +0
2024-10-07 2024-10-03 0.104 0 +0
2024-10-04 2024-10-02 0.105 0 +0
2024-10-03 2024-09-30 0.099 0 +0
2024-10-02 2024-09-27 0.097 0 +0
2024-09-30 2024-09-26 0.099 0 +0
2024-09-27 2024-09-25 0.099 0 +0
2024-09-26 2024-09-24 0.100 0 +0
2024-09-25 2024-09-23 0.105 0 +0
2024-09-24 2024-09-20 0.105 0 +0
2024-09-23 2024-09-19 0.101 0 +0
2024-09-20 2024-09-17 0.101 0 +0
2024-09-19 2024-09-16 0.101 0 +0
2024-09-17 2024-09-13 0.101 0 +0
2024-09-16 2024-09-12 0.113 0 +0
2024-09-13 2024-09-11 0.113 0 +0
2024-09-12 2024-09-10 0.115 0 +0
2024-09-11 2024-09-09 0.119 0 +0
2024-09-10 2024-09-05 0.123 0 +0
2024-09-09 2024-09-04 0.100 0 +0
2024-09-05 2024-09-03 0.101 0 +0
2024-09-04 2024-09-02 0.101 0 +0
2024-09-03 2024-08-30 0.101 0 +0
2024-09-02 2024-08-29 0.099 0 +0
2024-08-30 2024-08-28 0.098 0 +0
2024-08-29 2024-08-27 0.098 0 +0
2024-08-28 2024-08-26 0.097 0 +0
2024-08-27 2024-08-23 0.096 0 +0
2024-08-26 2024-08-22 0.095 0 +0
2024-08-23 2024-08-21 0.095 0 +0
2024-08-22 2024-08-20 0.104 0 +0
2024-08-21 2024-08-19 0.105 0 +0
2024-08-20 2024-08-16 0.108 0 +0
2024-08-19 2024-08-15 0.109 0 +0
2024-08-16 2024-08-14 0.111 0 +0
2024-08-15 2024-08-13 0.100 0 +0
2024-08-14 2024-08-12 0.098 0 +0
2024-08-13 2024-08-09 0.098 0 +0
2024-08-12 2024-08-08 0.098 0 +0
2024-08-09 2024-08-07 0.101 0 +0
2024-08-08 2024-08-06 0.102 0 +0
2024-08-07 2024-08-05 0.102 0 +0
2024-08-06 2024-08-02 0.102 0 +0
2024-08-05 2024-08-01 0.102 0 +0
2024-08-02 2024-07-31 0.102 0 +0
2024-08-01 2024-07-30 0.102 0 +0
2024-07-31 2024-07-29 0.102 0 +0
2024-07-30 2024-07-26 0.102 0 +0
2024-07-29 2024-07-25 0.102 0 +0
2024-07-26 2024-07-24 0.104 0 +0
2024-07-25 2024-07-23 0.104 0 +0
2024-07-24 2024-07-22 0.108 0 +0
2024-07-23 2024-07-19 0.108 0 +0
2024-07-22 2024-07-18 0.114 0 +0
2024-07-19 2024-07-17 0.114 0 +0
2024-07-18 2024-07-16 0.111 0 +0
2024-07-17 2024-07-15 0.111 0 +0
2024-07-16 2024-07-12 0.115 0 +0
2024-07-15 2024-07-11 0.115 0 +0
2024-07-12 2024-07-10 0.118 0 +0
2024-07-11 2024-07-09 0.125 0 +0
2024-07-10 2024-07-08 0.125 0 +0
2024-07-09 2024-07-05 0.132 0 +0
2024-07-08 2024-07-04 0.133 0 +0
2024-07-05 2024-07-03 0.133 0 +0
2024-07-04 2024-07-02 0.134 0 +0
2024-07-03 2024-06-28 0.134 0 +0
2024-07-02 2024-06-27 0.134 0 +0
2024-06-28 2024-06-26 0.134 0 +0
2024-06-27 2024-06-25 0.134 0 +0
2024-06-26 2024-06-24 0.134 0 +0
2024-06-25 2024-06-21 0.142 0 +0
2024-06-24 2024-06-20 0.142 0 +0
2024-06-21 2024-06-19 0.143 0 +0
2024-06-20 2024-06-18 0.135 0 +0
2024-06-19 2024-06-17 0.122 0 +0
2024-06-18 2024-06-14 0.125 0 +0
2024-06-17 2024-06-13 0.116 0 +0
2024-06-14 2024-06-12 0.111 0 +0
2024-06-13 2024-06-11 0.120 0 +0
2024-06-12 2024-06-07 0.129 0 +0
2024-06-11 2024-06-06 0.120 0 +0
2024-06-07 2024-06-05 0.148 0 +0
2024-06-06 2024-06-04 0.166 0 +0
2024-06-05 2024-06-03 0.105 0 +0
2024-06-04 2024-05-31 0.115 0 +0
2024-06-03 2024-05-30 0.107 0 +0
2024-05-31 2024-05-29 0.115 0 +0
2024-05-30 2024-05-28 0.118 0 +0
2024-05-29 2024-05-27 0.118 0 +0
2024-05-28 2024-05-24 0.122 0 +0
2024-05-27 2024-05-23 0.122 0 +0
2024-05-24 2024-05-22 0.122 0 +0
2024-05-23 2024-05-21 0.134 0 +0
2024-05-22 2024-05-20 0.135 0 +0
2024-05-21 2024-05-17 0.135 0 +0
2024-05-20 2024-05-16 0.137 0 +0
2024-05-17 2024-05-14 0.143 0 +0
2024-05-16 2024-05-13 0.144 0 +0
2024-05-14 2024-05-10 0.118 0 +0
2024-05-13 2024-05-09 0.126 0 +0
2024-05-10 2024-05-08 0.130 0 +0
2024-05-09 2024-05-07 0.130 0 +0
2024-05-08 2024-05-06 0.138 0 +0
2024-05-07 2024-05-03 0.150 0 +0
2024-05-06 2024-05-02 0.143 0 +0
2024-05-03 2024-04-30 0.107 0 +0
2024-05-02 2024-04-29 0.106 0 +0
2024-04-30 2024-04-26 0.105 0 +0
2024-04-29 2024-04-25 0.099 0 +0
2024-04-26 2024-04-24 0.108 0 +0
2024-04-25 2024-04-23 0.110 0 +0
2024-04-24 2024-04-22 0.114 0 +0
2024-04-23 2024-04-19 0.119 0 +0
2024-04-22 2024-04-18 0.112 0 +0
2024-04-19 2024-04-17 0.123 0 +0
2024-04-18 2024-04-16 0.140 0 +0
2024-04-17 2024-04-15 0.113 0 +0
2024-04-16 2024-04-12 0.094 0 +0
2024-04-15 2024-04-11 0.093 0 +0
2024-04-12 2024-04-10 0.094 0 +0
2024-04-11 2024-04-09 0.089 0 +0
2024-04-10 2024-04-08 0.092 0 +0
2024-04-09 2024-04-05 0.092 0 +0
2024-04-08 2024-04-03 0.100 0 +0
2024-04-05 2024-04-02 0.105 0 +0
2024-04-03 2024-03-28 0.100 0 +0
2024-04-02 2024-03-27 0.106 0 +0
2024-03-28 2024-03-26 0.103 0 +0
2024-03-27 2024-03-25 0.102 0 +0
2024-03-26 2024-03-22 0.105 0 +0
2024-03-25 2024-03-21 0.115 0 +0
2024-03-22 2024-03-20 0.106 0 +0
2024-03-21 2024-03-19 0.106 0 +0
2024-03-20 2024-03-18 0.106 0 +0
2024-03-19 2024-03-15 0.106 0 +0
2024-03-18 2024-03-14 0.100 0 +0
2024-03-15 2024-03-13 0.107 0 +0
2024-03-14 2024-03-12 0.103 0 +0
2024-03-13 2024-03-11 0.100 0 +0
2024-03-12 2024-03-08 0.117 0 +0
2024-03-11 2024-03-07 0.117 0 +0
2024-03-08 2024-03-06 0.114 0 +0
2024-03-07 2024-03-05 0.110 0 +0
2024-03-06 2024-03-04 0.113 0 +0
2024-03-05 2024-03-01 0.116 0 +0
2024-03-04 2024-02-29 0.131 0 +0
2024-03-01 2024-02-28 0.146 0 +0
2024-02-29 2024-02-27 0.156 0 +0
2024-02-28 2024-02-26 0.180 0 +0
2024-02-27 2024-02-23 0.179 0 +0
2024-02-26 2024-02-22 0.170 0 +0
2024-02-23 2024-02-21 0.187 0 +0
2024-02-22 2024-02-20 0.190 0 +0
2024-02-21 2024-02-19 0.199 0 +0
2024-02-20 2024-02-16 0.204 0 +0
2024-02-19 2024-02-15 0.187 0 +0
2024-02-16 2024-02-14 0.177 0 +0
2024-02-15 2024-02-09 0.178 0 +0
2024-02-14 2024-02-07 0.170 0 +0
2024-02-08 2024-02-06 0.156 0 +0
2024-02-07 2024-02-05 0.156 0 +0
2024-02-06 2024-02-02 0.184 0 +0
2024-02-05 2024-02-01 0.168 0 +0
2024-02-02 2024-01-31 0.173 0 +0
2024-02-01 2024-01-30 0.165 0 +0
2024-01-31 2024-01-29 0.175 0 +0
2024-01-30 2024-01-26 0.184 0 +0
2024-01-29 2024-01-25 0.171 0 +0
2024-01-26 2024-01-24 0.179 0 +0
2024-01-25 2024-01-23 0.175 0 +0
2024-01-24 2024-01-22 0.178 0 +0
2024-01-23 2024-01-19 0.170 0 +0
2024-01-22 2024-01-18 0.157 0 +0
2024-01-19 2024-01-17 0.151 0 +0
2024-01-18 2024-01-16 0.157 0 +0
2024-01-17 2024-01-15 0.159 0 +0
2024-01-16 2024-01-12 0.155 0 +0
2024-01-15 2024-01-11 0.145 0 +0
2024-01-12 2024-01-10 0.155 0 +0
2024-01-11 2024-01-09 0.146 0 -10,000
2023-12-21 2023-12-19 0.134 10,000 +10,000 0.00% 1,340
2023-06-07 2023-06-05 0.114 0 -26,000
2023-04-14 2023-04-12 0.200 26,000 +25,900 0.01% 5,200
2022-11-17 2022-11-15 0.200 100 -100 0.00% 20
2022-11-14 2022-11-10 0.200 200 -100 0.00% 40
2022-11-11 2022-11-09 0.200 300 -300 0.00% 60
2022-10-24 2022-10-20 0.220 600 +100 0.00% 132
2022-10-21 2022-10-19 0.220 500 +200 0.00% 110
2022-10-19 2022-10-17 0.240 300 +100 0.00% 72
2022-10-18 2022-10-14 0.280 200 +100 0.00% 56
2022-08-15 2022-08-11 0.440 100 -100 0.00% 44
2022-08-03 2022-08-01 0.420 200 -100 0.00% 84
2022-05-05 2022-05-03 0.380 300 -100 0.00% 114
2022-01-11 2022-01-07 0.560 400 -100 0.00% 224
2021-12-17 2021-12-15 0.580 500 +100 0.00% 290
2021-09-30 2021-09-28 0.560 400 +100 0.00% 224
2021-08-27 2021-08-25 0.520 300 -2,200 0.00% 156
2021-08-26 2021-08-24 0.560 2,500 +2,200 0.00% 1,400
2021-08-11 2021-08-09 0.540 300 -50 0.00% 162
2021-08-10 2021-08-06 0.620 350 -26,800 0.00% 217
2021-08-05 2021-08-03 0.500 27,150 -11,000 0.01% 13,575
2021-08-04 2021-08-02 0.480 38,150 +9,550 0.01% 18,312
2021-07-02 2021-06-29 0.460 28,600 -5,400 0.01% 13,156
2021-06-25 2021-06-23 0.580 34,000 -4,200 0.01% 19,720
2021-06-23 2021-06-21 0.525 38,200 -2,528 0.01% 20,064
2021-06-18 2021-06-16 0.563 40,728 -8,743 0.01% 22,920
2021-06-11 2021-06-09 0.657 49,471 -2,665 0.02% 32,480
2021-06-09 2021-06-07 0.675 52,136 -6,824 0.02% 35,208
2021-06-04 2021-06-02 0.769 58,960 -2,025 0.02% 45,346
2021-06-02 2021-05-31 0.919 60,985 -1,280 0.02% 56,056
2021-06-01 2021-05-28 0.957 62,265 -1,066 0.02% 59,568
2021-05-28 2021-05-26 0.957 63,331 -959 0.02% 60,588
2021-05-20 2021-05-17 1.032 64,290 -320 0.02% 66,330
2021-05-18 2021-05-14 1.126 64,610 -320 0.02% 72,720
2021-05-13 2021-05-11 1.069 64,930 -213 0.02% 69,426
2021-05-12 2021-05-10 1.088 65,143 -214 0.02% 70,876
2021-05-10 2021-05-06 1.219 65,357 -106 0.02% 79,690
2021-05-06 2021-05-04 1.219 65,463 -107 0.02% 79,820
2021-05-04 2021-04-30 1.201 65,570 -106 0.02% 78,720
2021-05-03 2021-04-29 1.144 65,676 -107 0.02% 75,151
2021-04-28 2021-04-26 1.126 65,783 -107 0.02% 74,040
2021-04-22 2021-04-20 1.088 65,890 -106 0.02% 71,688
2021-04-20 2021-04-16 1.069 65,996 -107 0.02% 70,566
2021-04-12 2021-04-08 1.013 66,103 -320 0.02% 66,960
2021-04-09 2021-04-07 1.032 66,423 -320 0.02% 68,530
2021-04-08 2021-04-01 1.069 66,743 -320 0.02% 71,364
2021-04-07 2021-03-31 1.069 67,063 -319 0.02% 71,707
2021-03-31 2021-03-29 1.050 67,382 -427 0.02% 70,784
2021-03-24 2021-03-22 1.069 67,809 -213 0.02% 72,504
2021-03-22 2021-03-18 1.126 68,022 -427 0.02% 76,560
2021-03-12 2021-03-10 1.163 68,449 -746 0.02% 79,609
2021-03-11 2021-03-09 1.182 69,195 -746 0.02% 81,774
2021-03-08 2021-03-04 1.332 69,941 -640 0.02% 93,152
2021-03-05 2021-03-03 1.276 70,581 -640 0.02% 90,032
2021-03-04 2021-03-02 1.276 71,221 -639 0.02% 90,849
2021-03-03 2021-03-01 1.276 71,860 -640 0.02% 91,664
2021-03-01 2021-02-25 1.276 72,500 -640 0.02% 92,480
2021-02-25 2021-02-23 1.313 73,140 -746 0.02% 96,040
2021-01-05 2020-12-31 1.294 73,886 -2,346 0.02% 95,634
2020-12-30 2020-12-28 1.576 76,232 -2,558 0.02% 120,121
2020-12-29 2020-12-24 1.519 78,790 -7,677 0.02% 119,717
2020-12-28 2020-12-22 1.707 86,467 -5,331 0.03% 147,602
2020-12-23 2020-12-21 1.726 91,798 -4,798 0.03% 158,424
2020-12-21 2020-12-17 1.238 96,596 -3,944 0.03% 119,593
2020-12-18 2020-12-16 1.069 100,540 -107 0.03% 107,502
2020-12-17 2020-12-15 1.050 100,647 -3,305 0.03% 105,728
2020-12-16 2020-12-14 0.975 103,952 -1,813 0.03% 101,400
2020-12-15 2020-12-11 0.994 105,765 -1,279 0.03% 105,152
2020-12-10 2020-12-08 0.975 107,044 -853 0.03% 104,416
2020-12-09 2020-12-07 0.975 107,897 -2,132 0.03% 105,248
2020-12-07 2020-12-03 0.938 110,029 -107 0.03% 103,200
2020-12-04 2020-12-02 1.013 110,136 -960 0.03% 111,564
2020-12-03 2020-12-01 0.994 111,096 -106 0.03% 110,452
2020-12-01 2020-11-27 0.994 111,202 -1,599 0.03% 110,558
2020-11-30 2020-11-26 0.919 112,801 -1,600 0.04% 103,684
2020-11-27 2020-11-25 0.938 114,401 -1,599 0.04% 107,300
2020-11-26 2020-11-24 0.938 116,000 -1,493 0.04% 108,800
2020-11-25 2020-11-23 1.013 117,493 -213 0.04% 119,016
2020-11-24 2020-11-20 1.032 117,706 -1,493 0.04% 121,440
2020-11-20 2020-11-18 1.032 119,199 -1,386 0.04% 122,980
2020-11-18 2020-11-16 1.069 120,585 -106 0.04% 128,934
2020-11-17 2020-11-13 1.050 120,691 -213 0.04% 126,784
2020-11-16 2020-11-12 0.975 120,904 -427 0.04% 117,936
2020-11-13 2020-11-11 1.032 121,331 -1,173 0.04% 125,180
2020-11-12 2020-11-10 0.975 122,504 -1,172 0.04% 119,496
2020-11-11 2020-11-09 1.013 123,676 -1,173 0.04% 125,280
2020-11-10 2020-11-06 1.032 124,849 -1,066 0.04% 128,810
2020-11-09 2020-11-05 1.069 125,915 -1,067 0.04% 134,634
2020-11-04 2020-11-02 1.257 126,982 -213 0.04% 159,594
2020-11-03 2020-10-30 1.069 127,195 -213 0.04% 136,002
2020-11-02 2020-10-29 1.050 127,408 -320 0.04% 133,840
2020-10-30 2020-10-28 1.050 127,728 -746 0.04% 134,176
2020-10-29 2020-10-27 1.126 128,474 +533 0.04% 144,600
2020-10-28 2020-10-23 1.069 127,941 -2,026 0.04% 136,800
2020-10-27 2020-10-22 1.163 129,967 +1,706 0.04% 151,156
2020-10-23 2020-10-21 1.144 128,261 +533 0.04% 146,766
2020-10-21 2020-10-19 1.088 127,728 -320 0.04% 138,968
2020-10-19 2020-10-15 1.201 128,048 -320 0.04% 153,728
2020-10-14 2020-10-09 1.201 128,368 -320 0.04% 154,112
2020-10-09 2020-10-07 1.201 128,688 -213 0.04% 154,497
2020-10-08 2020-10-06 1.050 128,901 -533 0.04% 135,408
2020-09-30 2020-09-28 1.032 129,434 -853 0.04% 133,540
2020-09-28 2020-09-24 1.126 130,287 -1,173 0.04% 146,640
2020-09-24 2020-09-22 1.126 131,460 -1,919 0.04% 147,960
2020-09-23 2020-09-21 1.088 133,379 -1,919 0.04% 145,116
2020-09-18 2020-09-16 1.332 135,298 -2,665 0.04% 180,198
2020-09-15 2020-09-11 1.182 137,963 -640 0.04% 163,044
2020-09-14 2020-09-10 1.219 138,603 -2,452 0.04% 169,000
2020-09-10 2020-09-08 1.257 141,055 -2,239 0.04% 177,282
2020-09-09 2020-09-07 1.257 143,294 -2,559 0.04% 180,096
2020-09-07 2020-09-03 1.332 145,853 -2,346 0.05% 194,256
2020-09-03 2020-09-01 1.613 148,199 -2,025 0.05% 239,081
2020-09-02 2020-08-31 1.895 150,224 +4,371 0.05% 284,617
2020-09-01 2020-08-28 1.970 145,853 +8,316 0.05% 287,280
2020-08-31 2020-08-27 2.007 137,537 +14,394 0.04% 276,060
2020-08-28 2020-08-26 2.120 123,143 +16,739 0.04% 261,029
2020-08-27 2020-08-25 2.289 106,404 +100,220 0.03% 243,511
2020-06-24 2020-06-22 3.095 6,184 +4,265 0.00% 19,141
2019-05-29 2019-05-27 3.095 1,919 -10,662 0.00% 5,940
2019-05-23 2019-05-21 3.095 12,581 -37,316 0.00% 38,940
2019-04-17 2019-04-15 3.095 49,897 -106,618 0.02% 154,440
2019-01-17 2019-01-15 3.095 156,515 +149,265 0.05% 484,441
2018-12-07 2018-12-05 3.095 7,250 -53,309 0.00% 22,440
2018-12-06 2018-12-04 3.095 60,559 -94,570 0.02% 187,441
2018-12-04 2018-11-30 3.095 155,129 -426 0.05% 480,151
2018-12-03 2018-11-29 2.945 155,555 -427 0.05% 458,126
2018-11-30 2018-11-28 2.964 155,982 -106 0.05% 462,309
2018-11-29 2018-11-27 2.851 156,088 -427 0.05% 445,055
2018-11-28 2018-11-26 2.776 156,515 -426 0.05% 434,529
2018-11-27 2018-11-23 2.851 156,941 -320 0.05% 447,487
2018-11-26 2018-11-22 2.870 157,261 -320 0.05% 451,350
2018-11-23 2018-11-21 2.964 157,581 -426 0.05% 467,048
2018-11-22 2018-11-20 2.795 158,007 -320 0.05% 441,635
2018-11-21 2018-11-19 2.983 158,327 -213 0.05% 472,229
2018-11-19 2018-11-15 3.151 158,540 -214 0.05% 499,631
2018-11-16 2018-11-14 3.189 158,754 -106 0.05% 506,261
2018-11-15 2018-11-13 3.170 158,860 -214 0.05% 503,619
2018-11-14 2018-11-12 3.264 159,074 -106 0.05% 519,218
2018-11-08 2018-11-06 3.189 159,180 -320 0.05% 507,620
2018-11-07 2018-11-05 3.114 159,500 -320 0.05% 496,672
2018-11-06 2018-11-02 3.095 159,820 -426 0.05% 494,670
2018-11-05 2018-11-01 3.151 160,246 -320 0.05% 505,007
2018-11-02 2018-10-31 3.114 160,566 -320 0.05% 499,991
2018-11-01 2018-10-30 3.151 160,886 +24,963 0.05% 507,024
2018-10-30 2018-10-26 3.114 135,923 +2,879 0.04% 423,255
2018-10-26 2018-10-24 3.283 133,044 -107 0.04% 436,751
2018-10-25 2018-10-23 3.170 133,151 +2,133 0.04% 422,116
2018-10-24 2018-10-22 3.283 131,018 +533 0.04% 430,100
2018-10-23 2018-10-19 3.339 130,485 +1,386 0.04% 435,694
2018-10-19 2018-10-16 3.058 129,099 -320 0.04% 394,740
2018-10-18 2018-10-15 3.039 129,419 -533 0.04% 393,291
2018-10-16 2018-10-12 3.151 129,952 -640 0.04% 409,537
2018-10-15 2018-10-11 3.058 130,592 -2,878 0.04% 399,305
2018-10-12 2018-10-10 3.302 133,470 -534 0.04% 440,654
2018-10-10 2018-10-08 3.489 134,004 -8,043 0.04% 467,554
2018-10-08 2018-10-04 3.489 142,047 +15,993 0.04% 495,617
2018-10-05 2018-10-03 3.545 126,054 +12,367 0.04% 446,909
2018-10-04 2018-10-02 3.564 113,687 +12,688 0.04% 405,196
2018-10-03 2018-09-28 3.452 100,999 -107 0.03% 348,607
2018-10-02 2018-09-27 3.414 101,106 -640 0.03% 345,183
2018-09-28 2018-09-26 3.639 101,746 +101,690 0.03% 370,271
2018-08-28 2018-08-24 3.470 56 +47 0.00% 194
2018-08-24 2018-08-22 3.302 9 +5 0.00% 30
2018-08-20 2018-08-16 3.283 4 +4 0.00% 13
2018-08-16 2018-08-14 3.414 0 -13,327
2018-08-15 2018-08-13 3.339 13,327 +13,327 0.00% 44,499
2018-08-02 2018-07-31 3.902 0 -1
2018-08-01 2018-07-30 4.033 1 -1 0.00% 4
2018-07-31 2018-07-27 3.996 2 +2 0.00% 8
2018-07-26 2018-07-24 4.164 0 -1
2018-07-25 2018-07-23 4.577 1 +1 0.00% 5
2018-07-19 2018-07-17 3.395 0 -640
2018-07-18 2018-07-16 2.532 640 -231,680 0.00% 1,621
2018-07-17 2018-07-13 2.607 232,320 -640 0.07% 605,762
2018-07-16 2018-07-12 2.270 232,960 +6,707 0.07% 528,771
2018-07-13 2018-07-11 2.232 226,253 +7,997 0.07% 505,059
2018-07-12 2018-07-10 2.401 218,256 +15,886 0.07% 524,055
2018-07-11 2018-07-09 2.345 202,370 +8,422 0.06% 474,523
2018-07-10 2018-07-06 2.364 193,948 +19,725 0.06% 458,413
2018-07-09 2018-07-05 2.439 174,223 +6,504 0.05% 424,864
2018-07-06 2018-07-04 2.476 167,719 -320 0.05% 415,295
2018-07-05 2018-07-03 2.551 168,039 -853 0.05% 428,696
2018-07-04 2018-06-29 2.664 168,892 +1,280 0.05% 449,882
2018-06-21 2018-06-19 3.189 167,612 +1 0.05% 534,509
2018-06-19 2018-06-14 3.414 167,611 -533 0.05% 572,236
2018-06-15 2018-06-13 3.377 168,144 -640 0.05% 567,747
2018-06-14 2018-06-12 3.320 168,784 -2,132 0.05% 560,409
2018-06-07 2018-06-05 3.508 170,916 -1,812 0.05% 599,550
2018-06-06 2018-06-04 3.658 172,728 -320 0.05% 631,827
2018-06-05 2018-06-01 3.752 173,048 -107 0.05% 649,228
2018-06-04 2018-05-31 3.752 173,155 +140,949 0.05% 649,630
2018-05-30 2018-05-28 3.939 32,206 -2,026 0.01% 126,869
2018-05-28 2018-05-24 3.846 34,232 -8,367 0.01% 131,640
2018-05-23 2018-05-18 4.239 42,599 -59,920 0.01% 180,596
2018-05-21 2018-05-17 4.390 102,519 -1,743 0.03% 450,009
2018-05-18 2018-05-16 4.633 104,262 -28,413 0.03% 483,085
2018-05-17 2018-05-15 5.159 132,675 -111,949 0.04% 684,420
2018-05-16 2018-05-14 5.159 244,624 +128,341 0.08% 1,261,922
2018-05-15 2018-05-11 4.483 116,283 +10,449 0.04% 521,333
2018-05-14 2018-05-10 4.427 105,834 +1,599 0.03% 468,531
2018-05-11 2018-05-09 4.371 104,235 +20,151 0.03% 455,586
2018-05-10 2018-05-08 4.352 84,084 -20,258 0.03% 365,934
2018-05-09 2018-05-07 4.183 104,342 +3,519 0.03% 436,481
2018-05-08 2018-05-04 4.146 100,823 +19,101 0.03% 417,977
2018-05-07 2018-05-03 4.483 81,722 +74,205 0.03% 366,385
2018-05-04 2018-05-02 4.296 7,517 +5,438 0.00% 32,291
2018-04-06 2018-04-03 5.628 2,079 -2,026 0.00% 11,700
2018-04-04 2018-03-29 5.628 4,105 -5,240 0.00% 23,101
2018-04-03 2018-03-28 5.628 9,345 +8,156 0.00% 52,590
2018-03-28 2018-03-26 5.721 1,189 -746 0.00% 6,803
2018-03-27 2018-03-23 5.815 1,935 -1,280 0.00% 11,252
2018-03-26 2018-03-22 6.097 3,215 -320 0.00% 19,600
2018-03-23 2018-03-21 6.190 3,535 -1,599 0.00% 21,883
2018-03-22 2018-03-20 6.284 5,134 -213 0.00% 32,263
2018-03-21 2018-03-19 6.284 5,347 -1,066 0.00% 33,601
2018-03-20 2018-03-16 6.472 6,413 -9,708 0.00% 41,503
2018-03-09 2018-03-07 6.472 16,121 +5,669 0.01% 104,331
2018-03-08 2018-03-06 6.659 10,452 +5,761 0.00% 69,603
2018-03-07 2018-03-05 6.378 4,691 +4,691 0.00% 29,919
2018-02-09 2018-02-07 6.659 0 -8,956
2018-02-08 2018-02-06 6.566 8,956 -39,662 0.00% 58,801
2018-02-07 2018-02-05 7.316 48,618 +48,618 0.02% 355,683
2018-02-06 2018-02-02 7.316 0 -533
2018-02-02 2018-01-31 7.222 533 +533 0.00% 3,849
2018-02-01 2018-01-30 6.847 0 -118,239
2018-01-31 2018-01-29 7.128 118,239 +54,482 0.04% 842,840
2018-01-26 2018-01-24 7.503 63,757 -1,067 0.02% 478,397
2018-01-25 2018-01-23 7.879 64,824 -14,713 0.02% 510,724
2018-01-24 2018-01-22 7.410 79,537 +53,096 0.02% 589,342
2018-01-15 2018-01-11 7.316 26,441 +26,441 0.01% 193,439
2017-12-08 2017-12-06 6.941 0 -21,324
2017-12-06 2017-12-04 6.566 21,324 -8,529 0.01% 140,003
2017-12-05 2017-12-01 6.941 29,853 -13,860 0.01% 207,200
2017-12-04 2017-11-30 6.941 43,713 -853 0.01% 303,398
2017-12-01 2017-11-29 7.034 44,566 -3,945 0.01% 313,499
2017-11-30 2017-11-28 7.034 48,511 -2,559 0.02% 341,250
2017-11-24 2017-11-22 6.659 51,070 -746 0.02% 340,091
2017-11-23 2017-11-21 6.566 51,816 +11,515 0.02% 340,199
2017-11-22 2017-11-20 6.941 40,301 -5,118 0.01% 279,717
2017-11-21 2017-11-17 7.316 45,419 +5,651 0.01% 332,279
2017-11-20 2017-11-16 7.222 39,768 -2,559 0.01% 287,207
2017-11-17 2017-11-15 7.410 42,327 -427 0.01% 313,628
2017-11-16 2017-11-14 7.503 42,754 -23,669 0.01% 320,802
2017-11-15 2017-11-13 7.503 66,423 +63,331 0.02% 498,402
2017-11-14 2017-11-10 7.034 3,092 -4,798 0.00% 21,751
2017-11-13 2017-11-09 7.128 7,890 +7,889 0.00% 56,242
2017-11-10 2017-11-08 7.128 1 -3,091 0.00% 7
2017-11-09 2017-11-07 7.128 3,092 -12,155 0.00% 22,041
2017-11-08 2017-11-06 7.316 15,247 -7,037 0.00% 111,545
2017-11-07 2017-11-03 7.503 22,284 -11,195 0.01% 167,207
2017-11-06 2017-11-02 7.597 33,479 -4,371 0.01% 254,348
2017-11-03 2017-11-01 7.597 37,850 -87,853 0.01% 287,556
2017-11-02 2017-10-31 7.503 125,703 +97,449 0.04% 943,206
2017-11-01 2017-10-30 7.503 28,254 -5,225 0.01% 212,002
2017-10-31 2017-10-27 7.503 33,479 -70,527 0.01% 251,208
2017-10-30 2017-10-26 7.222 104,006 -33,691 0.03% 751,139
2017-10-27 2017-10-25 7.410 137,697 +71,380 0.04% 1,020,287
2017-10-26 2017-10-24 7.503 66,317 +33,585 0.02% 497,606
2017-10-25 2017-10-23 7.597 32,732 -107 0.01% 248,673
2017-10-24 2017-10-20 7.316 32,839 -2,665 0.01% 240,246
2017-10-23 2017-10-19 7.128 35,504 -18,978 0.01% 253,082
2017-10-20 2017-10-18 7.879 54,482 +35,915 0.02% 429,243
2017-10-19 2017-10-17 8.441 18,567 -60,559 0.01% 156,731
2017-10-18 2017-10-16 8.066 79,126 +37,476 0.02% 638,247
2017-10-17 2017-10-13 8.254 41,650 -14,394 0.01% 343,770
2017-10-12 2017-10-10 8.817 56,044 -14,393 0.02% 494,115
2017-10-10 2017-10-06 9.192 70,437 +56,028 0.02% 647,437
2017-10-09 2017-10-04 9.567 14,409 -77,458 0.00% 137,849
2017-10-06 2017-10-03 9.567 91,867 +47,658 0.03% 878,882
2017-10-04 2017-09-29 9.754 44,209 -27,188 0.01% 431,236
2017-10-03 2017-09-28 9.567 71,397 +37,599 0.02% 683,048
2017-09-29 2017-09-27 8.441 33,798 -12,048 0.01% 285,302
2017-09-28 2017-09-26 8.535 45,846 +40,515 0.01% 391,304
2017-09-27 2017-09-25 9.098 5,331 -46,698 0.00% 48,501
2017-09-26 2017-09-22 9.754 52,029 -1,173 0.02% 507,516
2017-09-25 2017-09-21 9.942 53,202 -28,680 0.02% 528,938
2017-09-22 2017-09-20 9.942 81,882 +22,496 0.03% 814,076
2017-09-21 2017-09-19 9.754 59,386 +1,173 0.02% 579,280
2017-09-20 2017-09-18 9.942 58,213 +58,213 0.02% 578,758
2017-09-18 2017-09-14 9.567 0 -32,945
2017-09-15 2017-09-13 9.754 32,945 +1,280 0.01% 321,361
2017-09-14 2017-09-12 9.754 31,665 -5,331 0.01% 308,876
2017-09-13 2017-09-11 10.130 36,996 -10,875 0.01% 374,757
2017-09-12 2017-09-08 9.942 47,871 +4,584 0.01% 475,937
2017-09-08 2017-09-06 9.942 43,287 +28,680 0.01% 430,362
2017-09-07 2017-09-05 10.317 14,607 +2,986 0.00% 150,704
2017-09-06 2017-09-04 10.505 11,621 -6,611 0.00% 122,077
2017-09-05 2017-09-01 10.130 18,232 -1,279 0.01% 184,684
2017-09-04 2017-08-31 10.130 19,511 +3,945 0.01% 197,640
2017-09-01 2017-08-30 10.505 15,566 -960 0.00% 163,518
2017-08-31 2017-08-29 10.505 16,526 +16,526 0.01% 173,603
2017-08-30 2017-08-28 10.505 0 -23,563
2017-08-29 2017-08-25 10.317 23,563 -6,503 0.01% 243,105
2017-08-28 2017-08-24 10.317 30,066 -1,280 0.01% 310,198
2017-08-25 2017-08-22 10.880 31,346 +960 0.01% 341,044
2017-08-24 2017-08-21 10.317 30,386 +5,224 0.01% 313,500
2017-08-22 2017-08-18 10.880 25,162 +2,026 0.01% 273,763
2017-08-21 2017-08-17 11.068 23,136 +23,136 0.01% 256,060
2017-08-18 2017-08-16 11.068 0 -15,993
2017-08-17 2017-08-15 11.068 15,993 -11,621 0.01% 177,004
2017-08-16 2017-08-14 11.068 27,614 +15,993 0.01% 305,620
2017-08-15 2017-08-11 11.255 11,621 -2,772 0.00% 130,796
2017-08-14 2017-08-10 11.630 14,393 -5,331 0.00% 167,396
2017-08-11 2017-08-09 11.818 19,724 +10,235 0.01% 233,097
2017-08-09 2017-08-07 11.443 9,489 -2,346 0.00% 108,580
2017-08-08 2017-08-04 11.818 11,835 +11,835 0.00% 139,865
2017-08-04 2017-08-02 11.255 0 -10,449
2017-08-03 2017-08-01 10.880 10,449 +10,065 0.00% 113,685
2017-08-02 2017-07-31 12.193 384 -1,386 0.00% 4,682
2017-08-01 2017-07-28 13.131 1,770 -107 0.00% 23,242
2017-07-31 2017-07-27 13.881 1,877 +171 0.00% 26,055
2017-07-28 2017-07-26 14.819 1,706 +1,706 0.00% 25,282
2017-07-14 2017-07-12 14.632 0 -5,331
2017-07-12 2017-07-10 14.819 5,331 -12,901 0.00% 79,002
2017-07-11 2017-07-07 15.007 18,232 -2,772 0.01% 273,606
2017-07-10 2017-07-06 15.194 21,004 +13,328 0.01% 319,145
2017-07-07 2017-07-05 15.007 7,676 +7,676 0.00% 115,193
2017-07-05 2017-07-03 14.069 0 -2,559
2017-07-04 2017-06-30 15.757 2,559 -4,158 0.00% 40,323
2017-07-03 2017-06-29 15.570 6,717 -3,111 0.00% 104,581
2017-06-30 2017-06-28 15.194 9,828 -8,743 0.00% 149,331
2017-06-29 2017-06-27 15.194 18,571 -107 0.01% 282,177
2017-06-28 2017-06-26 15.570 18,678 -9,595 0.01% 290,810
2017-06-27 2017-06-23 15.570 28,273 -6,930 0.01% 440,201
2017-06-26 2017-06-22 15.382 35,203 -3,625 0.01% 541,495
2017-06-23 2017-06-21 15.194 38,828 -2,452 0.01% 589,971
2017-06-22 2017-06-20 14.632 41,280 -11,942 0.01% 603,998
2017-06-21 2017-06-19 14.444 53,222 +52,689 0.02% 768,746
2017-06-19 2017-06-15 13.694 533 +42 0.00% 7,299
2017-06-16 2017-06-14 13.506 491 -19,873 0.00% 6,632
2017-06-15 2017-06-13 13.131 20,364 -320 0.01% 267,400
2017-06-14 2017-06-12 14.257 20,684 -10,555 0.01% 294,883
2017-06-13 2017-06-09 14.819 31,239 +2,132 0.01% 462,940
2017-06-12 2017-06-08 15.194 29,107 -213 0.01% 442,266
2017-06-05 2017-06-01 16.695 29,320 -10,502 0.01% 489,502
2017-06-02 2017-05-31 16.883 39,822 -10,288 0.01% 672,305
2017-06-01 2017-05-29 18.008 50,110 +40,408 0.02% 902,395
2017-05-31 2017-05-26 16.883 9,702 +9,702 0.00% 163,797
2017-05-29 2017-05-25 16.883 0 -36,783
2017-05-26 2017-05-24 17.633 36,783 +8,849 0.01% 648,598
2017-05-25 2017-05-23 16.508 27,934 +9,169 0.01% 461,123
2017-05-24 2017-05-22 16.883 18,765 +6,077 0.01% 316,805
2017-05-23 2017-05-19 17.070 12,688 +9,063 0.00% 216,589
2017-05-22 2017-05-18 17.446 3,625 -48,724 0.00% 63,240
2017-05-19 2017-05-17 17.446 52,349 +9,809 0.02% 913,255
2017-05-18 2017-05-16 18.008 42,540 +10,555 0.01% 766,072
2017-05-17 2017-05-15 18.008 31,985 -3,199 0.01% 575,995
2017-05-16 2017-05-12 18.383 35,184 -4,798 0.01% 646,803
2017-05-15 2017-05-11 18.196 39,982 -3,411 0.01% 727,507
2017-05-12 2017-05-10 17.821 43,393 +1,919 0.01% 773,293
2017-05-11 2017-05-09 18.196 41,474 +13,860 0.01% 754,655
2017-05-10 2017-05-08 17.070 27,614 +9,915 0.01% 471,381
2017-05-09 2017-05-05 17.633 17,699 +8,317 0.01% 312,088
2017-05-08 2017-05-04 17.821 9,382 -4,372 0.00% 167,194
2017-05-05 2017-05-02 18.008 13,754 -2,772 0.00% 247,686
2017-05-04 2017-04-28 17.821 16,526 +1,706 0.01% 294,505
2017-05-02 2017-04-27 18.571 14,820 -1,812 0.00% 275,223
2017-04-28 2017-04-26 19.134 16,632 -1,706 0.01% 318,233
2017-04-27 2017-04-25 19.321 18,338 +2,772 0.01% 354,315
2017-04-26 2017-04-24 19.134 15,566 +11,408 0.00% 297,837
2017-04-25 2017-04-21 19.134 4,158 -213 0.00% 79,558
2017-04-24 2017-04-20 19.134 4,371 +4,371 0.00% 83,634
2017-04-18 2017-04-12 20.072 0 -3,199
2017-04-13 2017-04-11 19.697 3,199 +3,199 0.00% 63,009
2017-04-12 2017-04-10 20.447 0 -1,706
2017-04-11 2017-04-07 20.447 1,706 -533 0.00% 34,882
2017-04-10 2017-04-06 20.447 2,239 -32,039 0.00% 45,781
2017-04-07 2017-04-05 20.259 34,278 +32,306 0.01% 694,449
2017-04-06 2017-04-03 19.697 1,972 +1,919 0.00% 38,842
2017-04-05 2017-03-31 16.883 53 -12,581 0.00% 895
2017-04-03 2017-03-30 15.570 12,634 +12,581 0.00% 196,707
2017-03-31 2017-03-29 17.258 53 -40,835 0.00% 915
2017-03-30 2017-03-28 18.946 40,888 +1,280 0.01% 774,673
2017-03-28 2017-03-24 19.321 39,608 +31,345 0.01% 765,281
2017-03-27 2017-03-23 20.072 8,263 -3,838 0.00% 165,853
2017-03-24 2017-03-22 20.447 12,101 -1,813 0.00% 247,428
2017-03-23 2017-03-21 20.634 13,914 -1,705 0.00% 287,108
2017-03-22 2017-03-20 20.634 15,619 +7,569 0.00% 322,290
2017-03-21 2017-03-17 20.259 8,050 -6,770 0.00% 163,087
2017-03-20 2017-03-16 20.072 14,820 -3,945 0.00% 297,463
2017-03-17 2017-03-15 19.884 18,765 -8,692 0.01% 373,126
2017-03-16 2017-03-14 20.634 27,457 +736 0.01% 566,561
2017-03-15 2017-03-13 20.259 26,721 -6,824 0.01% 541,349
2017-03-14 2017-03-10 24.199 33,545 -1,279 0.01% 811,743
2017-03-13 2017-03-09 25.699 34,824 +7,996 0.01% 894,953
2017-03-10 2017-03-08 25.699 26,828 -11,088 0.01% 689,461
2017-03-09 2017-03-07 26.637 37,916 -6,930 0.01% 1,009,978
2017-03-08 2017-03-06 25.699 44,846 +13,327 0.01% 1,152,511
2017-03-07 2017-03-03 27.763 31,519 -53 0.01% 875,054
2017-03-06 2017-03-02 29.826 31,572 +3,092 0.01% 941,673
2017-03-01 2017-02-27 26.450 28,480 -22 0.01% 753,286
2017-02-28 2017-02-24 26.450 28,502 +14,322 0.01% 753,868
2017-02-27 2017-02-23 26.262 14,180 +640 0.00% 372,396
2017-02-15 2017-02-13 33.203 13,540 -353,118 0.00% 449,565
2017-02-14 2017-02-10 35.266 366,658 +202,094 0.11% 12,930,637
2017-02-13 2017-02-09 32.452 164,564 +149,638 0.05% 5,340,499
2017-02-10 2017-02-08 37.330 14,926 -14,607 0.00% 557,182
2017-02-09 2017-02-07 39.206 29,533 +10,022 0.01% 1,157,857
2017-02-08 2017-02-06 40.331 19,511 +7,996 0.01% 786,899
2017-02-02 2017-01-27 41.269 11,515 -106 0.00% 475,212
2017-01-26 2017-01-24 40.894 11,621 -18,552 0.00% 475,227
2017-01-25 2017-01-23 40.143 30,173 +14,180 0.01% 1,211,248
2017-01-24 2017-01-20 41.269 15,993 +214 0.01% 660,015
2017-01-20 2017-01-18 42.394 15,779 +1,705 0.00% 668,943
2017-01-19 2017-01-17 41.832 14,074 -1,279 0.00% 588,740
2017-01-18 2017-01-16 39.956 15,353 +2,985 0.00% 613,442
2017-01-17 2017-01-13 39.768 12,368 +853 0.00% 491,854
2017-01-16 2017-01-12 41.644 11,515 -122,397 0.00% 479,532
2017-01-13 2017-01-11 41.269 133,912 +7,570 0.04% 5,526,410
2017-01-12 2017-01-10 42.394 126,342 +4,691 0.04% 5,356,204
2017-01-11 2017-01-09 42.207 121,651 +3,519 0.04% 5,134,511
2017-01-10 2017-01-06 43.520 118,132 -9,276 0.04% 5,141,105
2017-01-09 2017-01-05 43.332 127,408 -210,890 0.04% 5,520,896
2017-01-06 2017-01-04 43.520 338,298 +220,166 0.11% 14,722,729
2017-01-04 2016-12-30 45.771 118,132 -15,993 0.04% 5,407,024
2017-01-03 2016-12-29 45.583 134,125 -144,254 0.04% 6,113,880
2016-12-30 2016-12-28 45.583 278,379 +148,092 0.09% 12,689,475
2016-12-29 2016-12-23 46.146 130,287 -178,421 0.04% 6,012,251
2016-12-28 2016-12-22 45.771 308,708 +7,357 0.10% 14,129,885
2016-12-23 2016-12-21 46.521 301,351 +66,369 0.09% 14,019,264
2016-12-22 2016-12-20 47.459 234,982 -3,945 0.07% 11,152,084
2016-12-21 2016-12-19 48.210 238,927 -4,797 0.07% 11,518,588
2016-12-20 2016-12-16 48.772 243,724 -32,252 0.08% 11,887,008
2016-12-19 2016-12-15 48.585 275,976 +154,382 0.09% 13,408,246
2016-12-16 2016-12-14 50.648 121,594 +5,807 0.04% 6,158,526
2016-12-15 2016-12-13 50.648 115,787 -106 0.04% 5,864,412
2016-12-14 2016-12-12 45.396 115,893 -18,552 0.04% 5,261,063
2016-12-12 2016-12-08 52.524 134,445 -12 0.04% 7,061,608
2016-12-09 2016-12-07 54.025 134,457 -37,636 0.04% 7,264,016
2016-12-08 2016-12-06 56.463 172,093 +172,040 0.05% 9,716,964
2016-12-07 2016-12-05 56.276 53 +53 0.00% 2,983
2016-12-06 2016-12-02 54.400 0 -29,474
2016-12-05 2016-12-01 52.712 29,474 +29,474 0.01% 1,553,625
2016-12-01 2016-11-29 48.772 0 -746
2016-11-30 2016-11-28 48.210 746 -73,993 0.00% 35,964
2016-11-29 2016-11-25 46.897 74,739 +74,739 0.02% 3,505,001
2016-11-28 2016-11-24 49.523 0 -10,643
2016-11-25 2016-11-23 49.898 10,643 -1,920 0.00% 531,064
2016-11-24 2016-11-22 48.585 12,563 -1,279 0.00% 610,371
2016-11-23 2016-11-21 50.273 13,842 -157,688 0.00% 695,880
2016-11-22 2016-11-18 50.273 171,530 -70,599 0.05% 8,623,345
2016-11-21 2016-11-17 51.023 242,129 +7,250 0.08% 12,354,257
2016-11-18 2016-11-16 50.461 234,879 +13,861 0.07% 11,852,156
2016-11-17 2016-11-15 50.273 221,018 +106 0.07% 11,111,261
2016-11-16 2016-11-14 51.399 220,912 -13,967 0.07% 11,354,572
2016-11-15 2016-11-11 51.023 234,879 +234,879 0.07% 11,984,337
2016-10-31 2016-10-27 51.399 0 -320
2016-10-28 2016-10-26 52.712 320 +320 0.00% 16,868
2016-10-27 2016-10-25 54.212 0 -1,757
2016-10-25 2016-10-20 49.335 1,757 -1,442 0.00% 86,682
2016-10-24 2016-10-19 47.459 3,199 +3,199 0.00% 151,822
2016-10-19 2016-10-17 43.708 0 -15,353
2016-10-18 2016-10-14 39.393 15,353 -1,812 0.00% 604,802
2016-10-17 2016-10-13 44.833 17,165 +17,003 0.01% 769,560
2016-10-14 2016-10-12 49.335 162 -8,423 0.00% 7,992
2016-10-13 2016-10-11 49.898 8,585 +8,585 0.00% 428,374
2016-10-12 2016-10-07 51.961 0 -14,820
2016-10-06 2016-10-04 53.087 14,820 +13,967 0.00% 786,748
2016-10-05 2016-10-03 54.775 853 -23,989 0.00% 46,723
2016-10-04 2016-09-30 54.963 24,842 -1,066 0.01% 1,365,385
2016-10-03 2016-09-29 54.963 25,908 -107 0.01% 1,423,975
2016-09-30 2016-09-28 54.963 26,015 -1,173 0.01% 1,429,856
2016-09-29 2016-09-27 55.338 27,188 -2,665 0.01% 1,504,528
2016-09-28 2016-09-26 55.150 29,853 +3,305 0.01% 1,646,403
2016-09-27 2016-09-23 55.526 26,548 -320 0.01% 1,474,091
2016-09-26 2016-09-22 55.150 26,868 +2,879 0.01% 1,481,779
2016-09-23 2016-09-21 56.088 23,989 -1,599 0.01% 1,345,502
2016-09-22 2016-09-20 56.088 25,588 -11,835 0.01% 1,435,187
2016-09-21 2016-09-19 56.088 37,423 +853 0.01% 2,098,992
2016-09-20 2016-09-15 58.152 36,570 +9,702 0.01% 2,126,609
2016-09-19 2016-09-14 57.214 26,868 -15,246 0.01% 1,537,220
2016-09-15 2016-09-13 56.088 42,114 +13,754 0.01% 2,362,102
2016-09-14 2016-09-12 56.463 28,360 +959 0.01% 1,601,303
2016-09-13 2016-09-09 56.839 27,401 +1,066 0.01% 1,557,435
2016-09-12 2016-09-08 55.713 26,335 -319 0.01% 1,467,205
2016-09-09 2016-09-07 56.651 26,654 -1,386 0.01% 1,509,977
2016-09-08 2016-09-06 57.777 28,040 +3,411 0.01% 1,620,055
2016-09-07 2016-09-05 57.777 24,629 +320 0.01% 1,422,979
2016-09-06 2016-09-02 57.777 24,309 -269,103 0.01% 1,404,490
2016-09-05 2016-09-01 56.839 293,412 +21,857 0.09% 16,677,133
2016-09-02 2016-08-31 55.901 271,555 -213 0.08% 15,180,112
2016-09-01 2016-08-30 54.775 271,768 -32,306 0.08% 14,886,139
2016-08-31 2016-08-29 54.025 304,074 +35,824 0.10% 16,427,545
2016-08-30 2016-08-26 59.090 268,250 +22,176 0.08% 15,850,800
2016-08-29 2016-08-25 61.341 246,074 +19,618 0.08% 15,094,349
2016-08-26 2016-08-24 61.153 226,456 +12,048 0.07% 13,848,487
2016-08-25 2016-08-23 61.528 214,408 +23,349 0.07% 13,192,155
2016-08-24 2016-08-22 59.465 191,059 +24,842 0.06% 11,361,290
2016-08-23 2016-08-19 61.716 166,217 -10,662 0.05% 10,258,225
2016-08-22 2016-08-18 60.403 176,879 -7,250 0.06% 10,683,980
2016-08-19 2016-08-17 56.276 184,129 -2,025 0.06% 10,362,018
2016-08-18 2016-08-16 53.274 186,154 -9,383 0.06% 9,917,258
2016-08-17 2016-08-15 51.399 195,537 -1,173 0.06% 10,050,332
2016-08-16 2016-08-12 49.898 196,710 +4,585 0.06% 9,815,422
2016-08-15 2016-08-11 50.086 192,125 +9,062 0.06% 9,622,680
2016-08-12 2016-08-10 51.586 183,063 +17,592 0.06% 9,443,526
2016-08-11 2016-08-09 53.650 165,471 +2,239 0.05% 8,877,462
2016-08-10 2016-08-08 54.212 163,232 -7,676 0.05% 8,849,201
2016-08-09 2016-08-05 54.212 170,908 +2,559 0.05% 9,265,335
2016-08-05 2016-08-03 56.276 168,349 +5,970 0.05% 9,473,985
2016-08-04 2016-08-01 56.276 162,379 -10,661 0.05% 9,138,018
2016-08-03 2016-07-29 58.152 173,040 -3,732 0.05% 10,062,574
2016-08-01 2016-07-28 59.277 176,772 -10,833 0.06% 10,478,557
2016-07-29 2016-07-27 59.277 187,605 +2,376 0.06% 11,120,707
2016-07-28 2016-07-26 59.840 185,229 +11,942 0.06% 11,084,103
2016-07-27 2016-07-25 60.590 173,287 +12,047 0.05% 10,499,519
2016-07-26 2016-07-22 60.590 161,240 -10,785 0.05% 9,769,587
2016-07-25 2016-07-21 60.403 172,025 +10,938 0.05% 10,390,785
2016-07-22 2016-07-20 59.840 161,087 -6,611 0.05% 9,639,446
2016-07-21 2016-07-19 59.840 167,698 -426 0.05% 10,035,048
2016-07-20 2016-07-18 59.652 168,124 +4,371 0.05% 10,029,002
2016-07-19 2016-07-15 60.215 163,753 +4,478 0.05% 9,860,415
2016-07-18 2016-07-14 59.652 159,275 -1,265 0.05% 9,501,138
2016-07-15 2016-07-13 61.716 160,540 +4,904 0.05% 9,907,864
2016-07-14 2016-07-12 61.716 155,636 +8,423 0.05% 9,605,210
2016-07-13 2016-07-11 63.779 147,213 +24,096 0.05% 9,389,144
2016-07-12 2016-07-08 65.655 123,117 +3,092 0.04% 8,083,268
2016-07-11 2016-07-07 66.781 120,025 -10,875 0.04% 8,015,352
2016-07-08 2016-07-06 69.032 130,900 -20,897 0.04% 9,036,253
2016-07-07 2016-07-05 68.844 151,797 -2,133 0.05% 10,450,334
2016-07-06 2016-07-04 64.342 153,930 -3,092 0.05% 9,904,175
2016-07-05 2016-06-30 59.277 157,022 +7,677 0.05% 9,307,831
2016-07-04 2016-06-29 59.840 149,345 -960 0.05% 8,936,805
2016-06-30 2016-06-28 63.779 150,305 +2,986 0.05% 9,586,349
2016-06-29 2016-06-27 64.905 147,319 +1,812 0.05% 9,561,714
2016-06-28 2016-06-24 67.531 145,507 -4,478 0.05% 9,826,238
2016-06-27 2016-06-23 67.156 149,985 +22,816 0.05% 10,072,372
2016-06-24 2016-06-22 67.156 127,169 +9,489 0.04% 8,540,144
2016-06-23 2016-06-21 66.218 117,680 -5,864 0.04% 7,792,526
2016-06-22 2016-06-20 67.156 123,544 -19,724 0.04% 8,296,704
2016-06-21 2016-06-17 67.156 143,268 -15,353 0.04% 9,621,286
2016-06-20 2016-06-16 64.905 158,621 +24,096 0.05% 10,295,269
2016-06-17 2016-06-15 67.531 134,525 -5,011 0.04% 9,084,612
2016-06-15 2016-06-13 72.221 139,536 -31,986 0.04% 10,077,386
2016-06-14 2016-06-10 72.783 171,522 -30,599 0.05% 12,483,963
2016-06-13 2016-06-08 72.971 202,121 +34,757 0.06% 14,748,978
2016-06-10 2016-06-07 67.531 167,364 -1,919 0.05% 11,302,264
2016-06-08 2016-06-06 67.343 169,283 -16,312 0.05% 11,400,101
2016-06-07 2016-06-03 65.655 185,595 +24,309 0.06% 12,185,272
2016-06-06 2016-06-02 60.778 161,286 -16,100 0.05% 9,802,629
2016-06-03 2016-06-01 59.465 177,386 +12,475 0.06% 10,548,228
2016-06-02 2016-05-31 53.650 164,911 -39,236 0.05% 8,847,418
2016-05-31 2016-05-27 47.647 204,147 -639 0.06% 9,726,971
2016-05-30 2016-05-26 47.272 204,786 -21,750 0.06% 9,680,587
2016-05-27 2016-05-25 47.084 226,536 +98,941 0.07% 10,666,252
2016-05-26 2016-05-24 46.709 127,595 -2,666 0.04% 5,959,830
2016-05-25 2016-05-23 46.334 130,261 -2,452 0.04% 6,035,486
2016-05-24 2016-05-20 45.396 132,713 -20,257 0.04% 6,024,621
2016-05-23 2016-05-19 43.332 152,970 +11,088 0.05% 6,628,559
2016-05-20 2016-05-18 42.019 141,882 +6,610 0.04% 5,961,784
2016-05-19 2016-05-17 43.145 135,272 -32,118 0.04% 5,836,287
2016-05-16 2016-05-12 37.892 167,390 +3,732 0.05% 6,342,811
2016-05-13 2016-05-11 37.142 163,658 +10,129 0.05% 6,078,597
2016-05-12 2016-05-10 36.767 153,529 +3,731 0.05% 5,644,785
2016-05-11 2016-05-09 36.392 149,798 +7,997 0.05% 5,451,407
2016-05-10 2016-05-06 36.017 141,801 +7,996 0.04% 5,107,183
2016-05-09 2016-05-05 36.204 133,805 +3,198 0.04% 4,844,295
2016-05-06 2016-05-04 35.829 130,607 -13,860 0.04% 4,679,514
2016-05-04 2016-04-29 34.516 144,467 +27,188 0.05% 4,986,403
2016-05-03 2016-04-28 33.766 117,279 +17,592 0.04% 3,959,986
2016-04-29 2016-04-27 33.991 99,687 -1,600 0.03% 3,388,423
2016-04-28 2016-04-26 33.015 101,287 +2,133 0.03% 3,344,008
2016-04-27 2016-04-25 33.766 99,154 +2,132 0.03% 3,347,986
2016-04-26 2016-04-22 33.578 97,022 +1,066 0.03% 3,257,798
2016-04-25 2016-04-21 33.615 95,956 -533 0.03% 3,225,604
2016-04-22 2016-04-20 33.728 96,489 +11,728 0.03% 3,254,381
2016-04-21 2016-04-19 33.578 84,761 +1,599 0.03% 2,846,099
2016-04-19 2016-04-15 34.441 83,162 -533 0.03% 2,864,168
2016-04-15 2016-04-13 34.178 83,695 +6,397 0.03% 2,860,545
2016-04-13 2016-04-11 33.766 77,298 +2,133 0.02% 2,610,007
2016-04-12 2016-04-08 32.790 75,165 +533 0.02% 2,464,666
2016-04-11 2016-04-07 32.940 74,632 +4,797 0.02% 2,458,388
2016-04-08 2016-04-06 34.103 69,835 +1,600 0.02% 2,381,595
2016-04-07 2016-04-05 35.266 68,235 +5,331 0.02% 2,406,390
2016-04-06 2016-04-01 35.416 62,904 -3,199 0.02% 2,227,825
2016-04-01 2016-03-30 34.591 66,103 -8,529 0.02% 2,286,562
2016-03-31 2016-03-29 33.916 74,632 -6,931 0.02% 2,531,188
2016-03-30 2016-03-24 34.103 81,563 -2,665 0.03% 2,781,557
2016-03-29 2016-03-23 34.403 84,228 -3,732 0.03% 2,897,722
2016-03-24 2016-03-22 34.403 87,960 -6,397 0.03% 3,026,115
2016-03-23 2016-03-21 34.178 94,357 -6,930 0.03% 3,224,953
2016-03-22 2016-03-18 32.602 101,287 -4,798 0.03% 3,302,208
2016-03-21 2016-03-17 30.727 106,085 -3,731 0.03% 3,259,634
2016-03-18 2016-03-16 29.976 109,816 -3,732 0.03% 3,291,875
2016-03-17 2016-03-15 27.725 113,548 -2,132 0.04% 3,148,146
2016-03-16 2016-03-14 25.849 115,680 -1,066 0.04% 2,990,256
2016-03-15 2016-03-11 24.986 116,746 -6,930 0.04% 2,917,072
2016-03-14 2016-03-10 24.649 123,676 -5,864 0.04% 3,048,468
2016-03-11 2016-03-09 24.349 129,540 -1,067 0.04% 3,154,129
2016-03-09 2016-03-07 25.099 130,607 -3,198 0.04% 3,278,110
2016-03-08 2016-03-04 24.799 133,805 -2,666 0.04% 3,318,216
2016-03-07 2016-03-03 24.724 136,471 -1,599 0.04% 3,374,090
2016-03-03 2016-03-01 24.536 138,070 -2,132 0.04% 3,387,724
2016-03-01 2016-02-26 25.024 140,202 -533 0.04% 3,508,415
2016-02-29 2016-02-25 25.287 140,735 +7,463 0.04% 3,558,713
2016-02-18 2016-02-16 25.512 133,272 +533 0.04% 3,399,998
2016-02-17 2016-02-15 25.437 132,739 -1,599 0.04% 3,376,441
2016-02-12 2016-02-05 27.838 134,338 -1,066 0.04% 3,739,673
2016-02-05 2016-02-03 27.688 135,404 -534 0.04% 3,749,029
2016-02-02 2016-01-29 27.313 135,938 +2,133 0.17% 3,712,814
2016-01-25 2016-01-21 26.262 133,805 -1,066 0.17% 3,513,996
2016-01-21 2016-01-19 29.976 134,871 -533 0.17% 4,042,930
2016-01-15 2016-01-13 28.888 135,404 -534 0.17% 3,911,588
2016-01-13 2016-01-11 27.012 135,938 -1,599 0.17% 3,672,014
2016-01-12 2016-01-08 29.038 137,537 -2,132 0.17% 3,993,847
2016-01-08 2016-01-06 30.426 139,669 -9,063 0.17% 4,249,636
2016-01-07 2016-01-05 28.926 148,732 -6,397 0.19% 4,302,191
2016-01-06 2016-01-04 32.227 155,129 +2,133 0.19% 4,999,390
2016-01-05 2015-12-31 31.965 152,996 +2,665 0.19% 4,890,470
2016-01-04 2015-12-29 36.542 150,331 -533 0.19% 5,493,364
2015-12-23 2015-12-21 29.639 150,864 +2,665 0.19% 4,471,401
2015-12-22 2015-12-18 28.513 148,199 +6,931 0.19% 4,225,613
2015-12-21 2015-12-17 28.138 141,268 +3,198 0.18% 3,974,989
2015-12-17 2015-12-15 26.262 138,070 +11,728 0.17% 3,626,004
2015-12-16 2015-12-14 26.112 126,342 -1,066 0.16% 3,299,042
2015-12-15 2015-12-11 26.262 127,408 -1,599 0.16% 3,345,998
2015-12-07 2015-12-03 26.712 129,007 +1,066 0.16% 3,446,071
2015-12-04 2015-12-02 25.512 127,941 +1,599 0.16% 3,263,995
2015-12-03 2015-12-01 25.287 126,342 +533 0.16% 3,194,762
2015-12-01 2015-11-27 26.150 125,809 +533 0.16% 3,289,845
2015-11-27 2015-11-25 25.812 125,276 +1,066 0.16% 3,233,607
2015-11-26 2015-11-24 26.187 124,210 +23,989 0.16% 3,252,692
2015-11-25 2015-11-23 26.225 100,221 +1,600 0.13% 2,628,251
2015-11-24 2015-11-20 26.225 98,621 -533 0.12% 2,586,292
2015-11-23 2015-11-19 26.225 99,154 -533 0.12% 2,600,269
2015-11-19 2015-11-17 26.225 99,687 -3,199 0.12% 2,614,247
2015-11-18 2015-11-16 26.074 102,886 -533 0.13% 2,682,699
2015-11-17 2015-11-13 25.212 103,419 -3,199 0.13% 2,607,357
2015-11-13 2015-11-11 27.050 106,618 -1,066 0.13% 2,884,010
2015-11-09 2015-11-05 26.300 107,684 -1,066 0.13% 2,832,045
2015-11-06 2015-11-04 26.450 108,750 -533 0.14% 2,876,400
2015-11-05 2015-11-03 25.399 109,283 -1,066 0.14% 2,775,698
2015-11-04 2015-11-02 25.962 110,349 -533 0.14% 2,864,873
2015-11-02 2015-10-29 25.887 110,882 -533 0.14% 2,870,391
2015-10-20 2015-10-16 24.386 111,415 -1,067 0.14% 2,716,989
2015-10-16 2015-10-14 23.936 112,482 -533 0.14% 2,692,369
2015-10-15 2015-10-13 22.698 113,015 -533 0.14% 2,565,207
2015-10-12 2015-10-08 22.060 113,548 -533 0.14% 2,504,885
2015-10-09 2015-10-07 21.535 114,081 -2,132 0.14% 2,456,723
2015-10-08 2015-10-06 21.647 116,213 -2,133 0.15% 2,515,715
2015-10-07 2015-10-05 21.572 118,346 -2,132 0.15% 2,553,009
2015-10-06 2015-10-02 20.747 120,478 -1,066 0.15% 2,499,561
2015-10-05 2015-09-30 21.010 121,544 -533 0.15% 2,553,598
2015-10-02 2015-09-29 21.010 122,077 -4,798 0.15% 2,564,796
2015-09-30 2015-09-25 21.272 126,875 -1,066 0.16% 2,698,920
2015-09-29 2015-09-24 21.798 127,941 -3,732 0.16% 2,788,796
2015-09-25 2015-09-23 21.985 131,673 -1,599 0.16% 2,894,845
2015-09-24 2015-09-22 21.760 133,272 +2,665 0.17% 2,899,999
2015-09-23 2015-09-21 21.197 130,607 +533 0.16% 2,768,508
2015-09-21 2015-09-17 22.323 130,074 +534 0.16% 2,903,611
2015-09-18 2015-09-16 22.323 129,540 -2,666 0.16% 2,891,690
2015-09-16 2015-09-14 22.886 132,206 +1,599 0.17% 3,025,603
2015-09-15 2015-09-11 23.223 130,607 +5,331 0.16% 3,033,109
2015-09-14 2015-09-10 23.411 125,276 +3,199 0.16% 2,932,806
2015-09-11 2015-09-09 24.574 122,077 +3,198 0.15% 2,999,895
2015-09-10 2015-09-08 24.686 118,879 +533 0.15% 2,934,688
2015-09-09 2015-09-07 25.024 118,346 +1,600 0.15% 2,961,490
2015-09-07 2015-09-02 24.761 116,746 -2,133 0.15% 2,890,792
2015-09-04 2015-09-01 25.249 118,879 +533 0.15% 3,001,588
2015-09-02 2015-08-31 25.549 118,346 +5,864 0.15% 3,023,651
2015-09-01 2015-08-28 23.636 112,482 +3,732 0.14% 2,658,609
2015-08-31 2015-08-27 22.848 108,750 +3,199 0.14% 2,484,720
2015-08-28 2015-08-26 22.135 105,551 -2,666 0.13% 2,336,390
2015-08-27 2015-08-25 21.460 108,217 -8,529 0.14% 2,322,322
2015-08-26 2015-08-24 20.860 116,746 +4,264 0.15% 2,435,273
2015-08-25 2015-08-21 21.722 112,482 +2,666 0.14% 2,443,388
2015-08-24 2015-08-20 23.936 109,816 +2,665 0.14% 2,628,556
2015-08-21 2015-08-19 26.450 107,151 +20,258 0.13% 2,834,107
2015-08-20 2015-08-18 27.012 86,893 +6,930 0.11% 2,347,190
2015-08-19 2015-08-17 27.763 79,963 +1,066 0.10% 2,219,993
2015-08-18 2015-08-14 27.763 78,897 +20,257 0.10% 2,190,398
2015-08-17 2015-08-13 26.450 58,640 +3,199 0.07% 1,551,008
2015-08-14 2015-08-12 21.760 55,441 +1,066 0.07% 1,206,396
2015-08-13 2015-08-11 21.722 54,375 +5,864 0.07% 1,181,160
2015-08-12 2015-08-10 21.760 48,511 +5,331 0.06% 1,055,599
2015-08-07 2015-08-05 21.760 43,180 +7,996 0.05% 939,597
2015-08-06 2015-08-04 21.985 35,184 +17,592 0.04% 773,524
2015-08-04 2015-07-31 21.948 17,592 +15,993 0.02% 386,102
2015-08-03 2015-07-30 21.160 1,599 +1,599 0.00% 33,834
2014-01-10 2014-01-08 7.503 0 -9,062
2014-01-09 2014-01-07 7.503 9,062 -86,894 0.01% 67,996
2014-01-08 2014-01-06 7.503 95,956 -53,842 0.12% 720,001
2014-01-07 2014-01-03 7.691 149,798 -26,121 0.19% 1,152,102
2013-11-05 2013-11-01 10.355 175,919 +12,794 0.22% 1,821,599
2013-10-28 2013-10-24 8.967 163,125 +84,228 0.20% 1,462,680
2013-10-25 2013-10-23 8.629 78,897 +78,897 0.10% 680,799
2013-04-10 2013-04-08 5.778 0 -5,864
2013-04-09 2013-04-05 5.740 5,864 -1,599 0.01% 33,660
2013-04-02 2013-03-27 5.740 7,463 +5,331 0.01% 42,839
2013-03-28 2013-03-26 5.778 2,132 -2,133 0.00% 12,318
2013-03-27 2013-03-25 5.778 4,265 -1,066 0.01% 24,642
2013-03-26 2013-03-22 5.778 5,331 -1,066 0.01% 30,801
2013-03-21 2013-03-19 5.815 6,397 -18,125 0.01% 37,200
2013-03-15 2013-03-13 7.879 24,522 -4,798 0.03% 193,200
2013-03-12 2013-03-08 8.104 29,320 +3,199 0.04% 237,601
2013-03-11 2013-03-07 7.954 26,121 +1,599 0.03% 207,757
2013-03-07 2013-03-05 7.654 24,522 -533 0.03% 187,680
2013-03-06 2013-03-04 7.428 25,055 -6,930 0.03% 186,119
2013-03-05 2013-03-01 7.353 31,985 +1,066 0.04% 235,198
2013-03-01 2013-02-27 7.316 30,919 -2,666 0.04% 226,199
2013-02-28 2013-02-26 7.316 33,585 -2,132 0.04% 245,703
2013-02-27 2013-02-25 7.128 35,717 -8,529 0.04% 254,601
2013-02-26 2013-02-22 7.166 44,246 -5,331 0.06% 317,058
2013-02-25 2013-02-21 7.053 49,577 -6,397 0.06% 349,679
2013-02-22 2013-02-20 6.978 55,974 -1,066 0.07% 390,598
2013-02-21 2013-02-19 7.016 57,040 -534 0.07% 400,177
2013-02-14 2013-02-07 6.153 57,574 -5,330 0.07% 354,243
2013-02-08 2013-02-06 6.265 62,904 -1,600 0.08% 394,117
2013-02-07 2013-02-05 6.190 64,504 -3,731 0.08% 399,302
2013-02-05 2013-02-01 6.265 68,235 -2,666 0.09% 427,518
2013-02-01 2013-01-30 5.965 70,901 +3,199 0.09% 422,942
2013-01-24 2013-01-22 6.040 67,702 +533 0.08% 408,939
2013-01-18 2013-01-16 6.003 67,169 -533 0.08% 403,199
2013-01-14 2013-01-10 6.265 67,702 +2,665 0.08% 424,179
2013-01-08 2013-01-04 6.115 65,037 +533 0.08% 397,721
2013-01-07 2013-01-03 6.115 64,504 -10,661 0.08% 394,462
2013-01-04 2013-01-02 6.115 75,165 +10,661 0.09% 459,657
2012-12-28 2012-12-24 6.415 64,504 -533 0.08% 413,822
2012-12-14 2012-12-12 6.340 65,037 -5,864 0.08% 412,361
2012-12-10 2012-12-06 6.378 70,901 -3,731 0.09% 452,202
2012-12-07 2012-12-05 6.228 74,632 -1,067 0.09% 464,798
2012-12-06 2012-12-04 6.340 75,699 -3,198 0.09% 479,963
2012-12-03 2012-11-29 6.340 78,897 +10,662 0.10% 500,240
2012-11-30 2012-11-28 6.378 68,235 +17,592 0.09% 435,198
2012-11-29 2012-11-27 6.378 50,643 +2,132 0.06% 322,998
2012-11-28 2012-11-26 6.265 48,511 +3,198 0.06% 303,940
2012-11-27 2012-11-23 6.490 45,313 +5,331 0.06% 294,103
2012-11-26 2012-11-22 6.453 39,982 +6,397 0.05% 258,002
2012-11-20 2012-11-16 6.566 33,585 -4,797 0.04% 220,503
2012-11-19 2012-11-15 6.641 38,382 -1,067 0.05% 254,878
2012-11-16 2012-11-14 6.190 39,449 -2,132 0.05% 244,203
2012-11-14 2012-11-12 6.190 41,581 -11,728 0.05% 257,401
2012-11-13 2012-11-09 6.153 53,309 -6,397 0.07% 328,001
2012-11-12 2012-11-08 6.115 59,706 -3,732 0.07% 365,121
2012-11-07 2012-11-05 6.303 63,438 +2,133 0.08% 399,843
2012-11-06 2012-11-02 6.378 61,305 +6,930 0.08% 390,999
2012-11-01 2012-10-30 6.303 54,375 -1,599 0.07% 342,720
2012-10-31 2012-10-29 6.453 55,974 -2,133 0.07% 361,198
2012-10-29 2012-10-25 6.378 58,107 +533 0.07% 370,602
2012-10-26 2012-10-24 6.378 57,574 +534 0.07% 367,203
2012-10-25 2012-10-22 6.415 57,040 +6,397 0.07% 365,937
2012-10-24 2012-10-19 6.378 50,643 +1,599 0.06% 322,998
2012-10-22 2012-10-18 6.415 49,044 +3,198 0.06% 314,639
2012-10-19 2012-10-17 6.453 45,846 +5,864 0.06% 295,843
2012-10-16 2012-10-12 6.603 39,982 +1,600 0.05% 264,003
2012-10-12 2012-10-10 6.528 38,382 -1,067 0.05% 250,558
2012-10-11 2012-10-09 6.641 39,449 +1,600 0.05% 261,963
2012-10-05 2012-10-03 6.753 37,849 +533 0.05% 255,598
2012-10-03 2012-09-27 6.566 37,316 +1,599 0.05% 244,999
2012-09-28 2012-09-26 6.528 35,717 -2,665 0.04% 233,161
2012-09-25 2012-09-21 6.566 38,382 +533 0.05% 251,998
2012-09-20 2012-09-18 6.528 37,849 +1,599 0.05% 247,078
2012-09-19 2012-09-17 6.866 36,250 +6,397 0.05% 248,880
2012-09-18 2012-09-14 6.716 29,853 +8,529 0.04% 200,480
2012-09-17 2012-09-13 6.753 21,324 +6,398 0.03% 144,003
2012-09-14 2012-09-12 6.753 14,926 +4,264 0.02% 100,797
2012-09-13 2012-09-11 6.753 10,662 +1,066 0.01% 72,002
2012-09-12 2012-09-10 6.791 9,596 +3,732 0.01% 65,163
2012-09-11 2012-09-07 6.941 5,864 +2,665 0.01% 40,700
2012-09-10 2012-09-06 6.753 3,199 -5,863 0.00% 21,603
2012-09-07 2012-09-05 6.828 9,062 -1,067 0.01% 61,877
2012-09-06 2012-09-04 6.791 10,129 -4,502 0.01% 68,788
2012-09-05 2012-09-03 6.902 14,631 -1,083 0.02% 100,983
2012-09-04 2012-08-31 7.160 15,714 -3,794 0.02% 112,517
2012-09-03 2012-08-30 6.607 19,508 -3,251 0.02% 128,883
2012-08-31 2012-08-29 6.607 22,759 -1,625 0.03% 150,362
2012-08-30 2012-08-28 6.902 24,384 -1,626 0.03% 168,297
2012-08-29 2012-08-27 6.865 26,010 -1,626 0.03% 178,560
2012-08-28 2012-08-24 6.939 27,636 -1,625 0.03% 191,762
2012-08-24 2012-08-22 6.828 29,261 -1,626 0.04% 199,798
2012-08-13 2012-08-09 7.160 30,887 +1,626 0.04% 221,161
2012-08-10 2012-08-08 7.123 29,261 +3,793 0.04% 208,438
2012-08-09 2012-08-07 7.271 25,468 +1,625 0.03% 185,179
2012-08-08 2012-08-06 7.086 23,843 +6,503 0.03% 168,963
2012-08-06 2012-08-02 7.419 17,340 +2,709 0.02% 128,640
2012-08-03 2012-08-01 7.271 14,631 +2,168 0.02% 106,383
2012-08-02 2012-07-31 7.456 12,463 +7,586 0.02% 92,919
2012-08-01 2012-07-30 7.234 4,877 +2,709 0.01% 35,281
2012-07-31 2012-07-27 7.050 2,168 +2,168 0.00% 15,284
2012-07-26 2012-07-24 7.013 0 -2,168
2012-07-25 2012-07-23 7.013 2,168 -4,335 0.00% 15,203
2012-07-24 2012-07-20 7.160 6,503 +542 0.01% 46,564
2012-07-23 2012-07-19 7.308 5,961 +3,252 0.01% 43,563
2012-07-19 2012-07-17 7.197 2,709 +2,709 0.00% 19,497
2012-07-11 2012-07-09 7.382 0 -3,251
2012-07-05 2012-07-03 7.935 3,251 +542 0.00% 25,798
2012-07-04 2012-06-29 8.194 2,709 -3,252 0.00% 22,197
2012-06-29 2012-06-27 7.345 5,961 -542 0.01% 43,783
2012-06-28 2012-06-26 7.271 6,503 -2,709 0.01% 47,284
2012-06-27 2012-06-25 7.345 9,212 -2,709 0.01% 67,661
2012-06-26 2012-06-22 7.271 11,921 -2,168 0.01% 86,678
2012-06-20 2012-06-18 7.234 14,089 +2,168 0.02% 101,922
2012-06-19 2012-06-15 7.382 11,921 +4,877 0.01% 87,998
2012-06-18 2012-06-14 7.382 7,044 +541 0.01% 51,997
2012-06-15 2012-06-13 7.271 6,503 +1,084 0.01% 47,284
2012-06-14 2012-06-12 7.456 5,419 +1,084 0.01% 40,402
2012-06-13 2012-06-11 7.603 4,335 +2,709 0.01% 32,960
2012-06-11 2012-06-07 7.640 1,626 +1,626 0.00% 12,423
2012-06-05 2012-06-01 7.529 0 -1,626
2012-06-04 2012-05-31 7.529 1,626 -542 0.00% 12,243
2012-05-31 2012-05-29 7.677 2,168 +1,084 0.00% 16,644
2012-05-30 2012-05-28 7.677 1,084 +1,084 0.00% 8,322
2012-01-20 2012-01-18 5.905 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