History of CCASS shareholding
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 | 0.162 | 260,000 | +0 | 0.03% | 42,120 |
| 2025-10-13 | 2025-10-09 | 0.188 | 260,000 | +0 | 0.03% | 48,880 |
| 2025-10-10 | 2025-10-08 | 0.220 | 260,000 | -20,000 | 0.03% | 57,200 |
| 2025-10-09 | 2025-10-06 | 0.226 | 280,000 | -110,000 | 0.03% | 63,280 |
| 2025-10-06 | 2025-10-02 | 0.194 | 390,000 | +15,000 | 0.04% | 75,660 |
| 2025-10-03 | 2025-09-30 | 0.202 | 375,000 | +20,000 | 0.04% | 75,750 |
| 2025-10-02 | 2025-09-29 | 0.196 | 355,000 | -180,000 | 0.03% | 69,580 |
| 2025-09-30 | 2025-09-26 | 0.200 | 535,000 | -155,000 | 0.05% | 107,000 |
| 2025-09-29 | 2025-09-25 | 0.201 | 690,000 | -30,000 | 0.07% | 138,690 |
| 2025-09-26 | 2025-09-24 | 0.208 | 720,000 | -45,000 | 0.07% | 149,760 |
| 2025-09-25 | 2025-09-23 | 0.209 | 765,000 | -5,000 | 0.08% | 159,885 |
| 2025-09-24 | 2025-09-22 | 0.198 | 770,000 | -45,000 | 0.08% | 152,460 |
| 2025-09-18 | 2025-09-16 | 0.245 | 815,000 | +45,000 | 0.08% | 199,675 |
| 2025-09-17 | 2025-09-15 | 0.206 | 770,000 | +560,000 | 0.08% | 158,620 |
| 2025-09-16 | 2025-09-12 | 0.201 | 210,000 | +125,000 | 0.02% | 42,210 |
| 2025-09-09 | 2025-09-05 | 0.255 | 85,000 | -110,000 | 0.01% | 21,675 |
| 2025-09-08 | 2025-09-04 | 0.350 | 195,000 | -85,000 | 0.02% | 68,250 |
| 2025-09-03 | 2025-09-01 | 0.124 | 280,000 | -55,000 | 0.03% | 34,720 |
| 2025-09-02 | 2025-08-29 | 0.104 | 335,000 | -50,000 | 0.03% | 34,840 |
| 2025-09-01 | 2025-08-28 | 0.100 | 385,000 | -45,000 | 0.04% | 38,500 |
| 2025-08-29 | 2025-08-27 | 0.091 | 430,000 | -80,000 | 0.04% | 39,130 |
| 2025-08-26 | 2025-08-22 | 0.070 | 510,000 | -5,000 | 0.05% | 35,700 |
| 2025-08-21 | 2025-08-19 | 0.072 | 515,000 | -5,000 | 0.05% | 37,080 |
| 2025-08-15 | 2025-08-13 | 0.071 | 520,000 | +25,000 | 0.05% | 36,920 |
| 2025-08-13 | 2025-08-11 | 0.071 | 495,000 | +85,000 | 0.05% | 35,145 |
| 2025-08-12 | 2025-08-08 | 0.069 | 410,000 | +30,000 | 0.04% | 28,290 |
| 2025-08-11 | 2025-08-07 | 0.070 | 380,000 | +30,000 | 0.04% | 26,600 |
| 2025-08-08 | 2025-08-06 | 0.070 | 350,000 | +35,000 | 0.03% | 24,500 |
| 2025-08-07 | 2025-08-05 | 0.069 | 315,000 | +30,000 | 0.03% | 21,735 |
| 2025-08-06 | 2025-08-04 | 0.069 | 285,000 | +30,000 | 0.03% | 19,665 |
| 2025-08-05 | 2025-08-01 | 0.069 | 255,000 | +20,000 | 0.03% | 17,595 |
| 2025-08-04 | 2025-07-31 | 0.070 | 235,000 | +45,000 | 0.02% | 16,450 |
| 2025-08-01 | 2025-07-30 | 0.070 | 190,000 | +35,000 | 0.02% | 13,300 |
| 2025-07-31 | 2025-07-29 | 0.072 | 155,000 | +40,000 | 0.02% | 11,160 |
| 2025-07-30 | 2025-07-28 | 0.070 | 115,000 | +35,000 | 0.01% | 8,050 |
| 2025-07-29 | 2025-07-25 | 0.071 | 80,000 | +5,000 | 0.01% | 5,680 |
| 2025-07-28 | 2025-07-24 | 0.069 | 75,000 | +5,000 | 0.01% | 5,175 |
| 2025-07-25 | 2025-07-23 | 0.068 | 70,000 | +45,000 | 0.01% | 4,760 |
| 2025-07-23 | 2025-07-21 | 0.069 | 25,000 | +5,000 | 0.00% | 1,725 |
| 2025-07-21 | 2025-07-17 | 0.068 | 20,000 | -10,000 | 0.00% | 1,360 |
| 2025-07-14 | 2025-07-10 | 0.068 | 30,000 | -15,000 | 0.00% | 2,040 |
| 2025-07-11 | 2025-07-09 | 0.070 | 45,000 | +10,000 | 0.00% | 3,150 |
| 2025-07-04 | 2025-07-02 | 0.083 | 35,000 | +20,000 | 0.00% | 2,905 |
| 2025-07-02 | 2025-06-27 | 0.079 | 15,000 | -10,000 | 0.00% | 1,185 |
| 2025-06-30 | 2025-06-26 | 0.079 | 25,000 | +10,000 | 0.00% | 1,975 |
| 2025-06-26 | 2025-06-24 | 0.084 | 15,000 | -5,000 | 0.00% | 1,260 |
| 2025-06-25 | 2025-06-23 | 0.077 | 20,000 | +5,000 | 0.00% | 1,540 |
| 2025-06-13 | 2025-06-11 | 0.081 | 15,000 | -5,000 | 0.00% | 1,215 |
| 2025-06-03 | 2025-05-30 | 0.080 | 20,000 | -5,000 | 0.00% | 1,600 |
| 2025-05-26 | 2025-05-22 | 0.076 | 25,000 | +5,000 | 0.00% | 1,900 |
| 2025-05-16 | 2025-05-14 | 0.102 | 20,000 | +15,000 | 0.00% | 2,040 |
| 2025-04-23 | 2025-04-17 | 0.100 | 5,000 | -5,000 | 0.00% | 500 |
| 2025-04-22 | 2025-04-16 | 0.100 | 10,000 | +5,000 | 0.00% | 1,000 |
| 2025-04-17 | 2025-04-15 | 0.097 | 5,000 | -5,000 | 0.00% | 485 |
| 2025-04-15 | 2025-04-11 | 0.101 | 10,000 | +5,000 | 0.00% | 1,010 |
| 2025-04-14 | 2025-04-10 | 0.101 | 5,000 | -15,000 | 0.00% | 505 |
| 2025-04-09 | 2025-04-07 | 0.100 | 20,000 | +10,000 | 0.00% | 2,000 |
| 2025-04-08 | 2025-04-03 | 0.103 | 10,000 | -5,000 | 0.00% | 1,030 |
| 2025-03-05 | 2025-03-03 | 0.142 | 15,000 | -5,000 | 0.00% | 2,130 |
| 2025-03-04 | 2025-02-28 | 0.145 | 20,000 | -5,000 | 0.00% | 2,900 |
| 2025-03-03 | 2025-02-27 | 0.143 | 25,000 | -5,000 | 0.00% | 3,575 |
| 2025-02-26 | 2025-02-24 | 0.133 | 30,000 | -10,000 | 0.00% | 3,990 |
| 2024-12-30 | 2024-12-24 | 0.088 | 40,000 | -5,000 | 0.01% | 3,520 |
| 2024-12-19 | 2024-12-17 | 0.088 | 45,000 | -5,000 | 0.01% | 3,960 |
| 2024-12-11 | 2024-12-09 | 0.087 | 50,000 | -15,000 | 0.01% | 4,350 |
| 2024-11-25 | 2024-11-21 | 0.085 | 65,000 | -5,000 | 0.02% | 5,525 |
| 2024-11-04 | 2024-10-31 | 0.087 | 70,000 | -30,000 | 0.02% | 6,090 |
| 2024-10-31 | 2024-10-29 | 0.086 | 100,000 | -20,000 | 0.03% | 8,600 |
| 2024-10-25 | 2024-10-23 | 0.090 | 120,000 | +5,000 | 0.04% | 10,800 |
| 2024-10-24 | 2024-10-22 | 0.091 | 115,000 | +20,000 | 0.03% | 10,465 |
| 2024-10-16 | 2024-10-14 | 0.117 | 95,000 | -10,000 | 0.03% | 11,115 |
| 2024-10-15 | 2024-10-10 | 0.120 | 105,000 | -30,000 | 0.03% | 12,600 |
| 2024-10-14 | 2024-10-09 | 0.125 | 135,000 | -40,000 | 0.04% | 16,875 |
| 2024-10-10 | 2024-10-08 | 0.146 | 175,000 | -15,000 | 0.05% | 25,550 |
| 2024-10-09 | 2024-10-07 | 0.168 | 190,000 | +10,000 | 0.06% | 31,920 |
| 2024-10-04 | 2024-10-02 | 0.109 | 180,000 | +25,000 | 0.05% | 19,620 |
| 2024-09-30 | 2024-09-26 | 0.099 | 155,000 | -20,000 | 0.05% | 15,345 |
| 2024-09-27 | 2024-09-25 | 0.097 | 175,000 | +20,000 | 0.05% | 16,975 |
| 2024-09-25 | 2024-09-23 | 0.100 | 155,000 | -10,000 | 0.05% | 15,500 |
| 2024-09-24 | 2024-09-20 | 0.102 | 165,000 | +20,000 | 0.05% | 16,830 |
| 2024-09-19 | 2024-09-16 | 0.105 | 145,000 | +40,000 | 0.04% | 15,225 |
| 2024-09-13 | 2024-09-11 | 0.102 | 105,000 | +15,000 | 0.03% | 10,710 |
| 2024-09-12 | 2024-09-10 | 0.102 | 90,000 | +10,000 | 0.03% | 9,180 |
| 2024-09-10 | 2024-09-05 | 0.103 | 80,000 | +5,000 | 0.02% | 8,240 |
| 2024-09-09 | 2024-09-04 | 0.100 | 75,000 | +5,000 | 0.02% | 7,500 |
| 2024-08-29 | 2024-08-27 | 0.108 | 70,000 | +5,000 | 0.02% | 7,560 |
| 2024-08-22 | 2024-08-20 | 0.128 | 65,000 | -10,000 | 0.02% | 8,320 |
| 2024-08-21 | 2024-08-19 | 0.150 | 75,000 | -5,000 | 0.02% | 11,250 |
| 2024-08-06 | 2024-08-02 | 0.176 | 80,000 | -5,000 | 0.02% | 14,080 |
| 2024-08-05 | 2024-08-01 | 0.182 | 85,000 | +15,000 | 0.03% | 15,470 |
| 2024-08-02 | 2024-07-31 | 0.187 | 70,000 | +25,000 | 0.02% | 13,090 |
| 2024-08-01 | 2024-07-30 | 0.184 | 45,000 | +35,000 | 0.01% | 8,280 |
| 2024-07-16 | 2024-07-12 | 0.300 | 10,000 | -10,000 | 0.00% | 3,000 |
| 2024-07-10 | 2024-07-08 | 0.305 | 20,000 | +5,000 | 0.01% | 6,100 |
| 2024-07-09 | 2024-07-05 | 0.300 | 15,000 | +10,000 | 0.00% | 4,500 |
| 2024-05-17 | 2024-05-14 | 0.215 | 5,000 | -125 | 0.00% | 1,075 |
| 2024-05-06 | 2024-05-02 | 0.185 | 5,125 | -5,000 | 0.00% | 948 |
| 2024-05-02 | 2024-04-29 | 0.171 | 10,125 | -10,000 | 0.00% | 1,731 |
| 2024-03-15 | 2024-03-13 | 0.238 | 20,125 | -30,000 | 0.02% | 4,790 |
| 2023-12-21 | 2023-12-19 | 0.209 | 50,125 | +5,000 | 0.05% | 10,476 |
| 2023-12-18 | 2023-12-14 | 0.200 | 45,125 | +10,000 | 0.04% | 9,025 |
| 2023-12-07 | 2023-12-05 | 0.232 | 35,125 | -5,000 | 0.03% | 8,149 |
| 2023-12-06 | 2023-12-04 | 0.240 | 40,125 | -5,000 | 0.04% | 9,630 |
| 2023-11-30 | 2023-11-28 | 0.248 | 45,125 | +15,000 | 0.04% | 11,191 |
| 2023-11-28 | 2023-11-24 | 0.255 | 30,125 | +5,000 | 0.03% | 7,682 |
| 2023-11-23 | 2023-11-21 | 0.260 | 25,125 | +5,000 | 0.02% | 6,532 |
| 2023-11-10 | 2023-11-08 | 0.325 | 20,125 | +5,000 | 0.02% | 6,541 |
| 2023-10-31 | 2023-10-27 | 0.330 | 15,125 | +5,000 | 0.01% | 4,991 |
| 2023-10-30 | 2023-10-26 | 0.325 | 10,125 | +10,000 | 0.01% | 3,291 |
| 2023-08-18 | 2023-08-16 | 0.620 | 125 | -133,000 | 0.00% | 78 |
| 2023-08-07 | 2023-08-03 | 0.530 | 133,125 | -2,500 | 0.13% | 70,556 |
| 2023-08-04 | 2023-08-02 | 0.530 | 135,625 | +2,500 | 0.13% | 71,881 |
| 2023-07-21 | 2023-07-19 | 0.560 | 133,125 | +130,000 | 0.25% | 74,550 |
| 2023-06-29 | 2023-06-27 | 0.520 | 3,125 | -500 | 0.01% | 1,625 |
| 2023-06-27 | 2023-06-23 | 0.520 | 3,625 | -500 | 0.01% | 1,885 |
| 2023-06-07 | 2023-06-05 | 0.520 | 4,125 | +1,000 | 0.01% | 2,145 |
| 2023-05-31 | 2023-05-29 | 0.640 | 3,125 | -500 | 0.01% | 2,000 |
| 2023-05-30 | 2023-05-25 | 0.680 | 3,625 | -500 | 0.01% | 2,465 |
| 2023-05-29 | 2023-05-24 | 0.640 | 4,125 | +500 | 0.01% | 2,640 |
| 2023-05-24 | 2023-05-22 | 0.680 | 3,625 | -500 | 0.01% | 2,465 |
| 2023-05-09 | 2023-05-05 | 0.800 | 4,125 | +500 | 0.01% | 3,300 |
| 2023-05-05 | 2023-05-03 | 0.800 | 3,625 | +500 | 0.01% | 2,900 |
| 2023-05-02 | 2023-04-27 | 0.920 | 3,125 | +500 | 0.01% | 2,875 |
| 2023-04-17 | 2023-04-13 | 1.400 | 2,625 | +500 | 0.00% | 3,675 |
| 2023-04-13 | 2023-04-11 | 1.400 | 2,125 | +500 | 0.00% | 2,975 |
| 2023-04-12 | 2023-04-06 | 1.480 | 1,625 | +500 | 0.00% | 2,405 |
| 2023-01-04 | 2022-12-30 | 2.840 | 1,125 | +500 | 0.00% | 3,195 |
| 2022-12-23 | 2022-12-21 | 2.800 | 625 | +500 | 0.00% | 1,750 |
| 2022-07-04 | 2022-06-29 | 3.600 | 125 | -500 | 0.00% | 450 |
| 2022-01-20 | 2022-01-18 | 5.480 | 625 | +125 | 0.00% | 3,425 |
| 2022-01-10 | 2022-01-06 | 6.720 | 500 | +125 | 0.00% | 3,360 |
| 2022-01-06 | 2022-01-04 | 6.760 | 375 | +125 | 0.00% | 2,535 |
| 2021-12-28 | 2021-12-22 | 7.560 | 250 | +125 | 0.00% | 1,890 |
| 2021-12-02 | 2021-11-30 | 12.000 | 125 | +125 | 0.00% | 1,500 |
| 2021-04-19 | 2021-04-15 | 19.800 | 0 | -213 | ||
| 2021-04-15 | 2021-04-13 | 19.800 | 213 | -4,124 | 0.00% | 4,217 |
| 2021-04-14 | 2021-04-12 | 20.000 | 4,337 | -4,625 | 0.02% | 86,740 |
| 2021-03-12 | 2021-03-10 | 18.800 | 8,962 | -125 | 0.04% | 168,486 |
| 2021-03-05 | 2021-03-03 | 19.200 | 9,087 | -125 | 0.04% | 174,470 |
| 2021-01-29 | 2021-01-27 | 16.200 | 9,212 | -125 | 0.04% | 149,234 |
| 2021-01-27 | 2021-01-25 | 16.600 | 9,337 | -250 | 0.04% | 154,994 |
| 2021-01-22 | 2021-01-20 | 17.000 | 9,587 | -7 | 0.04% | 162,979 |
| 2021-01-18 | 2021-01-14 | 16.800 | 9,594 | -125 | 0.04% | 161,179 |
| 2021-01-14 | 2021-01-12 | 16.400 | 9,719 | -125 | 0.04% | 159,392 |
| 2021-01-13 | 2021-01-11 | 16.600 | 9,844 | -250 | 0.04% | 163,410 |
| 2021-01-12 | 2021-01-08 | 16.600 | 10,094 | -125 | 0.04% | 167,560 |
| 2021-01-08 | 2021-01-06 | 15.600 | 10,219 | -125 | 0.04% | 159,416 |
| 2021-01-07 | 2021-01-05 | 16.000 | 10,344 | -125 | 0.04% | 165,504 |
| 2020-12-07 | 2020-12-03 | 14.200 | 10,469 | -250 | 0.04% | 148,660 |
| 2020-12-03 | 2020-12-01 | 14.400 | 10,719 | -250 | 0.05% | 154,354 |
| 2020-12-01 | 2020-11-27 | 14.000 | 10,969 | -250 | 0.05% | 153,566 |
| 2020-11-30 | 2020-11-26 | 14.000 | 11,219 | -250 | 0.05% | 157,066 |
| 2020-11-20 | 2020-11-18 | 13.800 | 11,469 | -250 | 0.05% | 158,272 |
| 2020-11-18 | 2020-11-16 | 13.800 | 11,719 | -125 | 0.05% | 161,722 |
| 2020-11-13 | 2020-11-11 | 14.200 | 11,844 | -125 | 0.05% | 168,185 |
| 2020-10-08 | 2020-10-06 | 10.000 | 11,969 | -250 | 0.05% | 119,690 |
| 2020-09-23 | 2020-09-21 | 10.000 | 12,219 | -250 | 0.05% | 122,190 |
| 2020-09-16 | 2020-09-14 | 10.200 | 12,469 | -250 | 0.05% | 127,184 |
| 2020-09-15 | 2020-09-11 | 10.800 | 12,719 | -250 | 0.05% | 137,365 |
| 2020-09-11 | 2020-09-09 | 10.800 | 12,969 | -250 | 0.06% | 140,065 |
| 2020-09-10 | 2020-09-08 | 10.800 | 13,219 | -250 | 0.06% | 142,765 |
| 2020-09-09 | 2020-09-07 | 10.400 | 13,469 | -250 | 0.06% | 140,078 |
| 2020-09-08 | 2020-09-04 | 10.200 | 13,719 | -125 | 0.06% | 139,934 |
| 2020-09-03 | 2020-09-01 | 9.320 | 13,844 | -250 | 0.06% | 129,026 |
| 2020-09-01 | 2020-08-28 | 9.320 | 14,094 | -250 | 0.06% | 131,356 |
| 2020-08-21 | 2020-08-19 | 9.800 | 14,344 | -250 | 0.06% | 140,571 |
| 2020-08-20 | 2020-08-18 | 9.960 | 14,594 | -250 | 0.06% | 145,356 |
| 2020-08-18 | 2020-08-14 | 10.800 | 14,844 | -250 | 0.06% | 160,315 |
| 2020-08-17 | 2020-08-13 | 11.800 | 15,094 | -250 | 0.06% | 178,109 |
| 2020-08-14 | 2020-08-12 | 11.800 | 15,344 | -125 | 0.07% | 181,059 |
| 2020-08-13 | 2020-08-11 | 11.600 | 15,469 | -250 | 0.07% | 179,440 |
| 2020-08-10 | 2020-08-06 | 13.000 | 15,719 | -250 | 0.07% | 204,347 |
| 2020-05-22 | 2020-05-20 | 19.400 | 15,969 | +250 | 0.07% | 309,799 |
| 2020-05-21 | 2020-05-19 | 20.800 | 15,719 | +125 | 0.07% | 326,955 |
| 2020-05-13 | 2020-05-11 | 21.200 | 15,594 | +125 | 0.07% | 330,593 |
| 2020-05-05 | 2020-04-29 | 19.200 | 15,469 | +250 | 0.07% | 297,005 |
| 2020-05-04 | 2020-04-28 | 19.200 | 15,219 | +125 | 0.07% | 292,205 |
| 2020-04-27 | 2020-04-23 | 20.000 | 15,094 | +250 | 0.06% | 301,880 |
| 2020-04-22 | 2020-04-20 | 19.000 | 14,844 | +250 | 0.06% | 282,036 |
| 2020-04-21 | 2020-04-17 | 20.000 | 14,594 | +250 | 0.06% | 291,880 |
| 2020-04-20 | 2020-04-16 | 19.800 | 14,344 | +250 | 0.06% | 284,011 |
| 2020-04-17 | 2020-04-15 | 20.400 | 14,094 | +250 | 0.06% | 287,518 |
| 2020-04-16 | 2020-04-14 | 20.400 | 13,844 | +250 | 0.06% | 282,418 |
| 2020-04-07 | 2020-04-03 | 20.000 | 13,594 | +250 | 0.06% | 271,880 |
| 2020-04-03 | 2020-04-01 | 20.000 | 13,344 | +125 | 0.06% | 266,880 |
| 2020-03-13 | 2020-03-11 | 19.200 | 13,219 | +125 | 0.06% | 253,805 |
| 2020-03-12 | 2020-03-10 | 19.000 | 13,094 | +375 | 0.06% | 248,786 |
| 2020-03-11 | 2020-03-09 | 19.200 | 12,719 | +625 | 0.05% | 244,205 |
| 2020-03-10 | 2020-03-06 | 18.600 | 12,094 | +125 | 0.05% | 224,948 |
| 2020-03-03 | 2020-02-28 | 19.200 | 11,969 | +1,625 | 0.05% | 229,805 |
| 2020-02-27 | 2020-02-25 | 24.400 | 10,344 | +500 | 0.04% | 252,394 |
| 2020-02-26 | 2020-02-24 | 24.400 | 9,844 | +1,125 | 0.04% | 240,194 |
| 2020-02-18 | 2020-02-14 | 21.600 | 8,719 | +250 | 0.04% | 188,330 |
| 2020-02-17 | 2020-02-13 | 21.200 | 8,469 | +125 | 0.04% | 179,543 |
| 2020-02-14 | 2020-02-12 | 20.000 | 8,344 | +125 | 0.04% | 166,880 |
| 2020-02-13 | 2020-02-11 | 19.600 | 8,219 | +125 | 0.04% | 161,092 |
| 2020-02-12 | 2020-02-10 | 19.400 | 8,094 | +250 | 0.03% | 157,024 |
| 2020-02-11 | 2020-02-07 | 19.000 | 7,844 | +250 | 0.03% | 149,036 |
| 2020-02-10 | 2020-02-06 | 19.400 | 7,594 | +250 | 0.16% | 147,324 |
| 2020-01-23 | 2020-01-21 | 19.400 | 7,344 | +50 | 0.16% | 142,474 |
| 2020-01-22 | 2020-01-20 | 20.000 | 7,294 | +50 | 0.16% | 145,880 |
| 2020-01-20 | 2020-01-16 | 19.800 | 7,244 | +57 | 0.16% | 143,431 |
| 2020-01-17 | 2020-01-15 | 19.800 | 7,187 | +68 | 0.15% | 142,303 |
| 2020-01-16 | 2020-01-14 | 19.400 | 7,119 | +38 | 0.15% | 138,109 |
| 2020-01-15 | 2020-01-13 | 20.000 | 7,081 | +100 | 0.15% | 141,620 |
| 2020-01-14 | 2020-01-10 | 20.000 | 6,981 | +100 | 0.15% | 139,620 |
| 2020-01-13 | 2020-01-09 | 19.600 | 6,881 | +81 | 0.15% | 134,868 |
| 2020-01-10 | 2020-01-08 | 19.776 | 6,800 | +56 | 0.15% | 134,477 |
| 2020-01-09 | 2020-01-07 | 19.044 | 6,744 | -581 | 0.14% | 128,430 |
| 2020-01-08 | 2020-01-06 | 18.311 | 7,325 | +41 | 0.14% | 134,129 |
| 2019-12-19 | 2019-12-17 | 18.311 | 7,284 | +34 | 0.14% | 133,378 |
| 2019-12-18 | 2019-12-16 | 19.776 | 7,250 | +34 | 0.14% | 143,376 |
| 2019-12-17 | 2019-12-13 | 18.311 | 7,216 | +48 | 0.14% | 132,133 |
| 2019-12-16 | 2019-12-12 | 19.044 | 7,168 | +48 | 0.14% | 136,504 |
| 2019-12-13 | 2019-12-11 | 18.311 | 7,120 | +48 | 0.14% | 130,375 |
| 2019-12-12 | 2019-12-10 | 19.044 | 7,072 | +34 | 0.14% | 134,676 |
| 2019-12-11 | 2019-12-09 | 18.311 | 7,038 | +34 | 0.14% | 128,874 |
| 2019-12-10 | 2019-12-06 | 17.579 | 7,004 | +34 | 0.14% | 123,121 |
| 2019-12-09 | 2019-12-05 | 17.579 | 6,970 | +21 | 0.14% | 122,523 |
| 2019-12-06 | 2019-12-04 | 17.579 | 6,949 | +13 | 0.14% | 122,154 |
| 2019-12-05 | 2019-12-03 | 17.579 | 6,936 | +7 | 0.14% | 121,926 |
| 2019-12-04 | 2019-12-02 | 18.311 | 6,929 | +14 | 0.14% | 126,878 |
| 2019-11-29 | 2019-11-27 | 18.311 | 6,915 | +13 | 0.14% | 126,621 |
| 2019-11-15 | 2019-11-13 | 18.311 | 6,902 | +14 | 0.14% | 126,383 |
| 2019-11-14 | 2019-11-12 | 18.311 | 6,888 | +7 | 0.14% | 126,127 |
| 2019-11-13 | 2019-11-11 | 18.311 | 6,881 | +7 | 0.14% | 125,999 |
| 2019-11-12 | 2019-11-08 | 19.044 | 6,874 | +20 | 0.14% | 130,905 |
| 2019-11-11 | 2019-11-07 | 18.311 | 6,854 | +14 | 0.13% | 125,504 |
| 2019-11-04 | 2019-10-31 | 22.706 | 6,840 | +55 | 0.13% | 155,308 |
| 2019-10-29 | 2019-10-25 | 22.706 | 6,785 | +88 | 0.13% | 154,059 |
| 2019-10-24 | 2019-10-22 | 23.438 | 6,697 | +89 | 0.13% | 156,966 |
| 2019-10-23 | 2019-10-21 | 24.171 | 6,608 | +89 | 0.13% | 159,720 |
| 2019-10-22 | 2019-10-18 | 23.438 | 6,519 | +88 | 0.13% | 152,794 |
| 2019-10-21 | 2019-10-17 | 23.438 | 6,431 | +89 | 0.13% | 150,731 |
| 2019-10-18 | 2019-10-16 | 22.706 | 6,342 | +89 | 0.12% | 144,000 |
| 2019-10-17 | 2019-10-15 | 22.706 | 6,253 | +89 | 0.12% | 141,979 |
| 2019-10-16 | 2019-10-14 | 21.973 | 6,164 | +95 | 0.12% | 135,444 |
| 2019-10-15 | 2019-10-11 | 20.508 | 6,069 | +116 | 0.12% | 124,466 |
| 2019-10-14 | 2019-10-10 | 19.044 | 5,953 | +103 | 0.12% | 113,366 |
| 2019-10-11 | 2019-10-09 | 19.776 | 5,850 | +82 | 0.12% | 115,690 |
| 2019-10-10 | 2019-10-08 | 19.776 | 5,768 | +88 | 0.11% | 114,068 |
| 2019-10-09 | 2019-10-04 | 21.241 | 5,680 | +103 | 0.11% | 120,648 |
| 2019-10-08 | 2019-10-03 | 21.973 | 5,577 | +61 | 0.11% | 122,545 |
| 2019-10-04 | 2019-10-02 | 20.508 | 5,516 | +55 | 0.11% | 113,125 |
| 2019-10-03 | 2019-09-30 | 21.241 | 5,461 | +95 | 0.11% | 115,996 |
| 2019-10-02 | 2019-09-27 | 21.241 | 5,366 | +89 | 0.11% | 113,979 |
| 2019-09-30 | 2019-09-26 | 21.973 | 5,277 | +116 | 0.10% | 115,953 |
| 2019-09-27 | 2019-09-25 | 21.973 | 5,161 | +123 | 0.10% | 113,404 |
| 2019-09-26 | 2019-09-24 | 21.973 | 5,038 | +102 | 0.10% | 110,702 |
| 2019-09-25 | 2019-09-23 | 21.973 | 4,936 | +164 | 0.10% | 108,460 |
| 2019-09-24 | 2019-09-20 | 21.973 | 4,772 | +150 | 0.09% | 104,857 |
| 2019-09-23 | 2019-09-19 | 21.973 | 4,622 | +233 | 0.09% | 101,561 |
| 2019-09-20 | 2019-09-18 | 21.973 | 4,389 | +218 | 0.09% | 96,441 |
| 2019-09-19 | 2019-09-17 | 21.973 | 4,171 | +164 | 0.08% | 91,651 |
| 2019-09-18 | 2019-09-16 | 21.241 | 4,007 | +164 | 0.08% | 85,112 |
| 2019-09-17 | 2019-09-13 | 22.706 | 3,843 | +150 | 0.08% | 87,258 |
| 2019-09-16 | 2019-09-12 | 21.973 | 3,693 | +109 | 0.07% | 81,148 |
| 2019-09-13 | 2019-09-11 | 21.973 | 3,584 | +89 | 0.07% | 78,752 |
| 2019-09-12 | 2019-09-10 | 23.438 | 3,495 | +61 | 0.07% | 81,917 |
| 2019-09-11 | 2019-09-09 | 24.903 | 3,434 | +75 | 0.07% | 85,517 |
| 2019-09-10 | 2019-09-06 | 22.706 | 3,359 | +82 | 0.07% | 76,269 |
| 2019-09-09 | 2019-09-05 | 21.973 | 3,277 | +75 | 0.06% | 72,007 |
| 2019-09-06 | 2019-09-04 | 21.973 | 3,202 | +69 | 0.06% | 70,359 |
| 2019-09-04 | 2019-09-02 | 22.706 | 3,133 | +82 | 0.06% | 71,137 |
| 2019-09-03 | 2019-08-30 | 21.973 | 3,051 | +81 | 0.06% | 67,041 |
| 2019-09-02 | 2019-08-29 | 21.973 | 2,970 | +82 | 0.06% | 65,261 |
| 2019-08-30 | 2019-08-28 | 21.973 | 2,888 | +75 | 0.06% | 63,459 |
| 2019-08-29 | 2019-08-27 | 24.171 | 2,813 | +96 | 0.06% | 67,992 |
| 2019-08-28 | 2019-08-26 | 23.438 | 2,717 | +137 | 0.05% | 63,682 |
| 2019-08-27 | 2019-08-23 | 23.438 | 2,580 | +218 | 0.05% | 60,471 |
| 2019-08-26 | 2019-08-22 | 22.706 | 2,362 | +225 | 0.05% | 53,631 |
| 2019-08-23 | 2019-08-21 | 21.973 | 2,137 | +198 | 0.04% | 46,957 |
| 2019-08-20 | 2019-08-16 | 24.171 | 1,939 | +212 | 0.04% | 46,867 |
| 2019-08-19 | 2019-08-15 | 24.903 | 1,727 | +157 | 0.03% | 43,008 |
| 2019-08-16 | 2019-08-14 | 24.171 | 1,570 | +75 | 0.03% | 37,948 |
| 2019-08-15 | 2019-08-13 | 24.903 | 1,495 | +68 | 0.03% | 37,230 |
| 2019-07-24 | 2019-07-22 | 37.355 | 1,427 | +89 | 0.03% | 53,305 |
| 2019-07-23 | 2019-07-19 | 36.622 | 1,338 | +96 | 0.03% | 49,001 |
| 2019-07-22 | 2019-07-18 | 37.355 | 1,242 | +143 | 0.03% | 46,394 |
| 2019-07-19 | 2019-07-17 | 37.355 | 1,099 | +130 | 0.03% | 41,053 |
| 2019-07-18 | 2019-07-16 | 38.820 | 969 | +116 | 0.02% | 37,616 |
| 2019-07-17 | 2019-07-15 | 39.552 | 853 | +95 | 0.02% | 33,738 |
| 2019-07-16 | 2019-07-12 | 39.552 | 758 | +7 | 0.02% | 29,980 |
| 2019-06-24 | 2019-06-20 | 39.552 | 751 | +21 | 0.02% | 29,704 |
| 2019-06-21 | 2019-06-19 | 40.284 | 730 | +75 | 0.02% | 29,408 |
| 2019-06-20 | 2019-06-18 | 40.284 | 655 | +34 | 0.02% | 26,386 |
| 2019-06-17 | 2019-06-13 | 38.820 | 621 | +41 | 0.01% | 24,107 |
| 2019-06-14 | 2019-06-12 | 39.552 | 580 | +48 | 0.01% | 22,940 |
| 2019-06-13 | 2019-06-11 | 41.749 | 532 | +40 | 0.01% | 22,211 |
| 2019-06-10 | 2019-06-05 | 41.017 | 492 | +76 | 0.01% | 20,180 |
| 2019-06-06 | 2019-06-04 | 41.749 | 416 | +68 | 0.01% | 17,368 |
| 2019-06-05 | 2019-06-03 | 42.482 | 348 | +34 | 0.01% | 14,784 |
| 2019-06-04 | 2019-05-31 | 43.947 | 314 | +27 | 0.01% | 13,799 |
| 2019-05-30 | 2019-05-28 | 40.284 | 287 | +21 | 0.01% | 11,562 |
| 2019-05-29 | 2019-05-27 | 41.017 | 266 | +7 | 0.01% | 10,910 |
| 2019-05-23 | 2019-05-21 | 43.947 | 259 | +20 | 0.01% | 11,382 |
| 2019-05-16 | 2019-05-14 | 42.482 | 239 | +14 | 0.01% | 10,153 |
| 2019-03-27 | 2019-03-25 | 44.679 | 225 | +27 | 0.01% | 10,053 |
| 2019-03-13 | 2019-03-11 | 43.214 | 198 | +55 | 0.00% | 8,556 |
| 2019-03-11 | 2019-03-07 | 44.679 | 143 | +34 | 0.00% | 6,389 |
| 2019-03-01 | 2019-02-27 | 58.596 | 109 | +7 | 0.00% | 6,387 |
| 2019-02-26 | 2019-02-22 | 68.117 | 102 | +13 | 0.00% | 6,948 |
| 2019-02-19 | 2019-02-15 | 65.188 | 89 | +34 | 0.00% | 5,802 |
| 2019-01-28 | 2019-01-24 | 64.455 | 55 | +7 | 0.00% | 3,545 |
| 2019-01-22 | 2019-01-18 | 63.723 | 48 | +7 | 0.00% | 3,059 |
| 2019-01-21 | 2019-01-17 | 62.258 | 41 | +14 | 0.00% | 2,553 |
| 2019-01-14 | 2019-01-10 | 61.525 | 27 | -2 | 0.00% | 1,661 |
| 2019-01-11 | 2019-01-09 | 63.723 | 29 | +7 | 0.00% | 1,848 |
| 2019-01-08 | 2019-01-04 | 63.723 | 22 | -14 | 0.00% | 1,402 |
| 2019-01-07 | 2019-01-03 | 64.455 | 36 | -6 | 0.00% | 2,320 |
| 2019-01-04 | 2019-01-02 | 65.188 | 42 | -7 | 0.00% | 2,738 |
| 2019-01-03 | 2018-12-31 | 67.385 | 49 | -14 | 0.00% | 3,302 |
| 2018-12-20 | 2018-12-18 | 54.201 | 63 | -7 | 0.00% | 3,415 |
| 2018-12-14 | 2018-12-12 | 54.933 | 70 | -7 | 0.00% | 3,845 |
| 2018-12-06 | 2018-12-04 | 57.863 | 77 | +7 | 0.00% | 4,455 |
| 2018-12-03 | 2018-11-29 | 56.398 | 70 | +21 | 0.00% | 3,948 |
| 2018-11-28 | 2018-11-26 | 57.131 | 49 | +27 | 0.00% | 2,799 |
| 2018-11-27 | 2018-11-23 | 56.398 | 22 | +7 | 0.00% | 1,241 |
| 2018-11-26 | 2018-11-22 | 60.793 | 15 | -683 | 0.00% | 912 |
| 2018-11-19 | 2018-11-15 | 59.328 | 698 | +7 | 0.02% | 41,411 |
| 2016-11-08 | 2016-11-04 | 150.884 | 691 | -89 | 0.03% | 104,261 |
| 2016-11-03 | 2016-11-01 | 123.783 | 780 | -27 | 0.04% | 96,551 |
| 2016-11-02 | 2016-10-31 | 113.529 | 807 | +123 | 0.04% | 91,618 |
| 2016-05-17 | 2016-05-13 | 183.111 | 684 | +682 | 0.04% | 125,248 |
| 2016-05-12 | 2016-05-10 | 230.720 | 2 | -682 | 0.00% | 461 |
| 2016-05-09 | 2016-05-05 | 180.914 | 684 | -62 | 0.04% | 123,745 |
| 2016-05-06 | 2016-05-04 | 164.068 | 746 | +62 | 0.05% | 122,394 |
| 2016-05-04 | 2016-04-29 | 173.589 | 684 | -246 | 0.04% | 118,735 |
| 2016-05-03 | 2016-04-28 | 177.984 | 930 | +246 | 0.06% | 165,525 |
| 2016-04-27 | 2016-04-25 | 171.392 | 684 | -287 | 0.04% | 117,232 |
| 2016-04-26 | 2016-04-22 | 169.195 | 971 | +287 | 0.06% | 164,288 |
| 2016-04-25 | 2016-04-21 | 154.546 | 684 | -280 | 0.04% | 105,709 |
| 2016-04-22 | 2016-04-20 | 158.208 | 964 | +280 | 0.06% | 152,513 |
| 2016-04-21 | 2016-04-19 | 153.813 | 684 | -410 | 0.04% | 105,208 |
| 2016-04-20 | 2016-04-18 | 169.927 | 1,094 | +410 | 0.07% | 185,900 |
| 2016-04-19 | 2016-04-15 | 155.278 | 684 | -683 | 0.04% | 106,210 |
| 2016-03-18 | 2016-03-16 | 104.740 | 1,367 | +1,365 | 0.09% | 143,179 |
| 2015-11-02 | 2015-10-29 | 395.520 | 2 | -20 | 0.00% | 791 |
| 2015-10-30 | 2015-10-28 | 402.844 | 22 | -7 | 0.03% | 8,863 |
| 2015-10-29 | 2015-10-27 | 417.493 | 29 | -7 | 0.04% | 12,107 |
| 2015-10-09 | 2015-10-07 | 450.701 | 36 | -85 | 0.05% | 16,225 |
| 2015-10-08 | 2015-10-06 | 536.116 | 121 | +38 | 0.04% | 64,870 |
| 2015-10-07 | 2015-10-05 | 490.683 | 83 | +43 | 0.03% | 40,727 |
| 2015-10-06 | 2015-10-02 | 490.683 | 40 | +40 | 0.01% | 19,627 |
| 2015-09-25 | 2015-09-23 | 517.943 | 0 | -106 | ||
| 2015-09-24 | 2015-09-22 | 545.203 | 106 | -21 | 0.04% | 57,792 |
| 2015-09-23 | 2015-09-21 | 436.162 | 127 | -5 | 0.04% | 55,393 |
| 2015-09-21 | 2015-09-17 | 419.806 | 132 | +2 | 0.05% | 55,414 |
| 2015-09-18 | 2015-09-16 | 430.710 | 130 | +29 | 0.04% | 55,992 |
| 2015-09-16 | 2015-09-14 | 401.633 | 101 | +4 | 0.03% | 40,565 |
| 2015-09-15 | 2015-09-11 | 392.546 | 97 | +3 | 0.03% | 38,077 |
| 2015-09-14 | 2015-09-10 | 383.459 | 94 | +5 | 0.03% | 36,045 |
| 2015-09-11 | 2015-09-09 | 405.268 | 89 | +87 | 0.03% | 36,069 |
| 2015-09-10 | 2015-09-08 | 378.007 | 2 | +2 | 0.00% | 756 |
| 2015-08-19 | 2015-08-17 | 414.354 | 0 | -3 | ||
| 2015-08-18 | 2015-08-14 | 454.336 | 3 | -198 | 0.00% | 1,363 |
| 2015-08-17 | 2015-08-13 | 463.423 | 201 | -61 | 0.07% | 93,148 |
| 2015-08-14 | 2015-08-12 | 463.423 | 262 | -10 | 0.09% | 121,417 |
| 2015-08-13 | 2015-08-11 | 481.596 | 272 | -61 | 0.09% | 130,994 |
| 2015-08-12 | 2015-08-10 | 490.683 | 333 | -19 | 0.11% | 163,397 |
| 2015-08-11 | 2015-08-07 | 517.943 | 352 | -404 | 0.12% | 182,316 |
| 2015-08-06 | 2015-08-04 | 717.851 | 756 | +13 | 0.26% | 542,695 |
| 2015-08-04 | 2015-07-31 | 745.111 | 743 | +5 | 0.25% | 553,617 |
| 2015-07-31 | 2015-07-29 | 754.197 | 738 | +12 | 0.25% | 556,598 |
| 2015-07-30 | 2015-07-28 | 772.371 | 726 | +62 | 0.25% | 560,741 |
| 2015-07-29 | 2015-07-27 | 781.458 | 664 | -8 | 0.23% | 518,888 |
| 2015-07-28 | 2015-07-24 | 863.238 | 672 | -5 | 0.23% | 580,096 |
| 2015-07-27 | 2015-07-23 | 872.325 | 677 | +37 | 0.23% | 590,564 |
| 2015-07-24 | 2015-07-22 | 854.151 | 640 | +6 | 0.22% | 546,657 |
| 2015-07-23 | 2015-07-21 | 890.498 | 634 | +30 | 0.22% | 564,576 |
| 2015-07-22 | 2015-07-20 | 899.585 | 604 | +13 | 0.21% | 543,349 |
| 2015-07-20 | 2015-07-16 | 908.672 | 591 | +68 | 0.20% | 537,025 |
| 2015-07-17 | 2015-07-15 | 881.412 | 523 | +21 | 0.18% | 460,978 |
| 2015-07-15 | 2015-07-13 | 854.151 | 502 | +50 | 0.17% | 428,784 |
| 2015-07-13 | 2015-07-09 | 736.024 | 452 | +39 | 0.15% | 332,683 |
| 2015-07-10 | 2015-07-08 | 590.637 | 413 | +61 | 0.14% | 243,933 |
| 2015-07-03 | 2015-06-30 | 1163.100 | 352 | -23 | 0.12% | 409,411 |
| 2015-07-02 | 2015-06-29 | 1144.926 | 375 | +165 | 0.13% | 429,347 |
| 2015-06-25 | 2015-06-23 | 1290.314 | 210 | +187 | 0.07% | 270,966 |
| 2015-06-24 | 2015-06-22 | 1490.222 | 23 | +2 | 0.01% | 34,275 |
| 2015-06-18 | 2015-06-16 | 1472.048 | 21 | +21 | 0.01% | 30,913 |
| 2015-06-12 | 2015-06-10 | 1544.742 | 0 | -61 | ||
| 2015-06-11 | 2015-06-09 | 1653.782 | 61 | -1,085 | 0.02% | 100,881 |
| 2015-06-10 | 2015-06-08 | 2071.771 | 1,146 | -548 | 0.39% | 2,374,250 |
| 2015-06-04 | 2015-06-02 | 1508.395 | 1,694 | +127 | 0.58% | 2,555,221 |
| 2015-06-03 | 2015-06-01 | 1508.395 | 1,567 | +172 | 0.54% | 2,363,655 |
| 2015-06-01 | 2015-05-28 | 1472.048 | 1,395 | +7 | 0.48% | 2,053,507 |
| 2015-05-28 | 2015-05-26 | 1472.048 | 1,388 | +94 | 0.47% | 2,043,203 |
| 2015-05-27 | 2015-05-22 | 1508.395 | 1,294 | +1,294 | 0.44% | 1,951,863 |
| 2013-10-08 | 2013-10-04 | 46550.831 | 0 | -2 | ||
| 2013-09-26 | 2013-09-24 | 61751.102 | 2 | +1 | 0.10% | 123,502 |
| 2013-09-16 | 2013-09-12 | 84551.509 | 1 | -1 | 0.06% | 84,552 |
| 2013-08-30 | 2013-08-28 | 65551.170 | 2 | +1 | 0.12% | 131,102 |
| 2013-08-07 | 2013-08-05 | 76001.356 | 1 | +1 | 0.06% | 76,001 |
| 2013-07-08 | 2013-07-04 | 86451.543 | 0 | -1 | ||
| 2013-07-05 | 2013-07-03 | 87401.560 | 1 | -1 | 0.06% | 87,402 |
| 2013-07-03 | 2013-06-28 | 88351.577 | 2 | -2 | 0.12% | 176,703 |
| 2013-06-24 | 2013-06-20 | 102601.831 | 4 | +4 | 0.23% | 410,407 |
| 2013-04-23 | 2013-04-19 | 84680.783 | 0 | -1 | ||
| 2013-01-16 | 2013-01-14 | 302923.127 | 1 | +1 | 0.20% | 302,923 |
| 2007-06-26 | 2007-06-22 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy