History of CCASS shareholding
Participant: HING WAI ALLIED SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.530 | 28,640 | +0 | 0.00% | 272,939 |
| 2025-10-13 | 2025-10-09 | 9.400 | 28,640 | +0 | 0.00% | 269,216 |
| 2025-10-10 | 2025-10-08 | 9.820 | 28,640 | +0 | 0.00% | 281,245 |
| 2025-10-09 | 2025-10-06 | 9.700 | 28,640 | +0 | 0.00% | 277,808 |
| 2025-10-08 | 2025-10-03 | 9.700 | 28,640 | +0 | 0.00% | 277,808 |
| 2025-10-06 | 2025-10-02 | 9.650 | 28,640 | +0 | 0.00% | 276,376 |
| 2025-10-03 | 2025-09-30 | 9.370 | 28,640 | +0 | 0.00% | 268,357 |
| 2025-10-02 | 2025-09-29 | 9.320 | 28,640 | +0 | 0.00% | 266,925 |
| 2025-09-30 | 2025-09-26 | 9.090 | 28,640 | +0 | 0.00% | 260,338 |
| 2025-09-29 | 2025-09-25 | 9.300 | 28,640 | +14,000 | 0.00% | 266,352 |
| 2025-09-15 | 2025-09-11 | 10.120 | 14,640 | +10,000 | 0.00% | 148,157 |
| 2025-09-10 | 2025-09-08 | 11.480 | 4,640 | -2,000 | 0.00% | 53,267 |
| 2025-08-28 | 2025-08-26 | 10.380 | 6,640 | +2,000 | 0.00% | 68,923 |
| 2025-08-15 | 2025-08-13 | 10.720 | 4,640 | -12,000 | 0.00% | 49,741 |
| 2025-08-04 | 2025-07-31 | 9.920 | 16,640 | -14,000 | 0.00% | 165,069 |
| 2025-08-01 | 2025-07-30 | 10.100 | 30,640 | -4,000 | 0.00% | 309,464 |
| 2025-07-31 | 2025-07-29 | 9.870 | 34,640 | -2,000 | 0.00% | 341,897 |
| 2025-07-28 | 2025-07-24 | 8.620 | 36,640 | +2,000 | 0.00% | 315,837 |
| 2025-07-18 | 2025-07-16 | 8.650 | 34,640 | -10,000 | 0.00% | 299,636 |
| 2025-07-16 | 2025-07-14 | 7.990 | 44,640 | +2,000 | 0.00% | 356,674 |
| 2025-06-26 | 2025-06-24 | 7.980 | 42,640 | +2,000 | 0.00% | 340,267 |
| 2025-06-12 | 2025-06-10 | 9.080 | 40,640 | +8,000 | 0.00% | 369,011 |
| 2025-06-10 | 2025-06-06 | 8.860 | 32,640 | -8,000 | 0.00% | 289,190 |
| 2025-06-05 | 2025-06-03 | 7.931 | 40,640 | +2,000 | 0.00% | 322,328 |
| 2025-06-04 | 2025-06-02 | 7.810 | 38,640 | +493 | 0.00% | 301,768 |
| 2025-06-02 | 2025-05-29 | 7.719 | 38,147 | -3,948 | 0.00% | 294,441 |
| 2025-05-30 | 2025-05-28 | 6.908 | 42,095 | +5,923 | 0.00% | 290,802 |
| 2025-05-29 | 2025-05-27 | 6.989 | 36,172 | -9,872 | 0.00% | 252,816 |
| 2025-05-27 | 2025-05-23 | 6.706 | 46,044 | -1,975 | 0.00% | 308,755 |
| 2025-05-22 | 2025-05-20 | 6.382 | 48,019 | +9,872 | 0.00% | 306,433 |
| 2025-05-21 | 2025-05-19 | 6.017 | 38,147 | +3,949 | 0.00% | 229,525 |
| 2025-05-20 | 2025-05-16 | 5.966 | 34,198 | -1,974 | 0.00% | 204,032 |
| 2025-04-29 | 2025-04-25 | 6.189 | 36,172 | -1,975 | 0.00% | 223,870 |
| 2025-04-24 | 2025-04-22 | 6.128 | 38,147 | -1,974 | 0.00% | 233,775 |
| 2025-03-24 | 2025-03-20 | 5.247 | 40,121 | -9,872 | 0.00% | 210,515 |
| 2025-02-24 | 2025-02-20 | 4.974 | 49,993 | +9,872 | 0.00% | 248,641 |
| 2025-02-21 | 2025-02-19 | 4.943 | 40,121 | -5,923 | 0.00% | 198,323 |
| 2025-02-19 | 2025-02-17 | 4.811 | 46,044 | +9,872 | 0.00% | 221,538 |
| 2025-02-18 | 2025-02-14 | 4.862 | 36,172 | +5,923 | 0.00% | 175,872 |
| 2024-10-31 | 2024-10-29 | 6.450 | 30,249 | +795 | 0.00% | 195,096 |
| 2024-10-09 | 2024-10-07 | 7.407 | 29,454 | -9,613 | 0.00% | 218,157 |
| 2024-09-10 | 2024-09-05 | 4.962 | 39,067 | -9,613 | 0.00% | 193,853 |
| 2024-08-26 | 2024-08-22 | 5.056 | 48,680 | +9,613 | 0.00% | 246,111 |
| 2024-06-06 | 2024-06-04 | 7.188 | 39,067 | +9,613 | 0.00% | 280,823 |
| 2024-05-31 | 2024-05-29 | 7.169 | 29,454 | +604 | 0.00% | 211,148 |
| 2024-04-30 | 2024-04-26 | 7.009 | 28,850 | -28,248 | 0.00% | 202,222 |
| 2023-10-31 | 2023-10-27 | 7.073 | 57,098 | -7,533 | 0.00% | 403,863 |
| 2023-10-30 | 2023-10-26 | 6.383 | 64,631 | -3,766 | 0.00% | 412,529 |
| 2023-10-27 | 2023-10-25 | 6.351 | 68,397 | -5,649 | 0.00% | 434,388 |
| 2023-10-18 | 2023-10-16 | 6.032 | 74,046 | +5,649 | 0.00% | 446,673 |
| 2023-09-07 | 2023-09-05 | 6.366 | 68,397 | +1,643 | 0.00% | 435,400 |
| 2023-08-04 | 2023-08-02 | 6.725 | 66,754 | +3,675 | 0.00% | 448,912 |
| 2023-07-28 | 2023-07-26 | 6.921 | 63,079 | -9,189 | 0.00% | 436,554 |
| 2023-07-20 | 2023-07-18 | 6.877 | 72,268 | +9,189 | 0.00% | 497,003 |
| 2023-07-11 | 2023-07-07 | 7.073 | 63,079 | +1,838 | 0.00% | 446,163 |
| 2023-06-20 | 2023-06-16 | 7.595 | 61,241 | +27,570 | 0.00% | 465,150 |
| 2023-06-05 | 2023-06-01 | 7.399 | 33,671 | +544 | 0.00% | 249,144 |
| 2023-04-26 | 2023-04-24 | 9.047 | 33,127 | -1,809 | 0.00% | 299,712 |
| 2023-04-17 | 2023-04-13 | 8.948 | 34,936 | -1,808 | 0.00% | 312,601 |
| 2023-03-27 | 2023-03-23 | 8.561 | 36,744 | +3,617 | 0.00% | 314,554 |
| 2023-02-22 | 2023-02-20 | 9.656 | 33,127 | +1,808 | 0.00% | 319,863 |
| 2023-01-27 | 2023-01-20 | 10.341 | 31,319 | +1,808 | 0.00% | 323,883 |
| 2023-01-16 | 2023-01-12 | 10.142 | 29,511 | -1,808 | 0.00% | 299,310 |
| 2023-01-13 | 2023-01-11 | 9.987 | 31,319 | -1,808 | 0.00% | 312,798 |
| 2022-12-08 | 2022-12-06 | 9.578 | 33,127 | +1,808 | 0.00% | 317,299 |
| 2022-12-07 | 2022-12-05 | 10.485 | 31,319 | +30,740 | 0.00% | 328,386 |
| 2022-09-08 | 2022-09-06 | 8.738 | 579 | +8 | 0.00% | 5,059 |
| 2022-07-25 | 2022-07-21 | 9.331 | 571 | -8,927 | 0.00% | 5,328 |
| 2022-05-31 | 2022-05-27 | 8.678 | 9,498 | +119 | 0.00% | 82,426 |
| 2022-04-13 | 2022-04-11 | 9.540 | 9,379 | +8,815 | 0.00% | 89,479 |
| 2021-12-20 | 2021-12-16 | 9.382 | 564 | -1,763 | 0.00% | 5,291 |
| 2021-12-15 | 2021-12-13 | 9.563 | 2,327 | +1,763 | 0.00% | 22,253 |
| 2021-09-10 | 2021-09-08 | 11.004 | 564 | +4 | 0.00% | 6,206 |
| 2021-08-04 | 2021-08-02 | 11.987 | 560 | -3,496 | 0.00% | 6,713 |
| 2021-06-28 | 2021-06-24 | 13.200 | 4,056 | -1,749 | 0.00% | 53,539 |
| 2021-06-23 | 2021-06-21 | 12.925 | 5,805 | +1,749 | 0.00% | 75,032 |
| 2021-06-08 | 2021-06-04 | 13.749 | 4,056 | -5,246 | 0.00% | 55,766 |
| 2021-06-03 | 2021-06-01 | 13.909 | 9,302 | -3,497 | 0.00% | 129,383 |
| 2021-06-02 | 2021-05-31 | 13.932 | 12,799 | +8,743 | 0.00% | 178,316 |
| 2021-05-24 | 2021-05-20 | 12.615 | 4,056 | +32 | 0.00% | 51,168 |
| 2021-05-18 | 2021-05-14 | 12.569 | 4,024 | -15,609 | 0.00% | 50,579 |
| 2021-05-17 | 2021-05-13 | 11.382 | 19,633 | -1,735 | 0.00% | 223,454 |
| 2021-05-05 | 2021-05-03 | 10.978 | 21,368 | +3,469 | 0.00% | 234,576 |
| 2021-05-04 | 2021-04-30 | 11.093 | 17,899 | +5,203 | 0.00% | 198,558 |
| 2021-04-27 | 2021-04-23 | 11.439 | 12,696 | -3,469 | 0.00% | 145,232 |
| 2021-04-16 | 2021-04-14 | 11.139 | 16,165 | -5,203 | 0.00% | 180,068 |
| 2021-04-14 | 2021-04-12 | 10.724 | 21,368 | +3,469 | 0.00% | 229,156 |
| 2021-04-08 | 2021-04-01 | 10.828 | 17,899 | +1,734 | 0.00% | 193,811 |
| 2021-03-22 | 2021-03-18 | 11.059 | 16,165 | +8,672 | 0.00% | 178,763 |
| 2021-03-15 | 2021-03-11 | 11.139 | 7,493 | -1,734 | 0.00% | 83,467 |
| 2021-03-04 | 2021-03-02 | 9.525 | 9,227 | -8,672 | 0.00% | 87,887 |
| 2021-03-02 | 2021-02-26 | 9.340 | 17,899 | +8,672 | 0.00% | 167,185 |
| 2021-03-01 | 2021-02-25 | 9.537 | 9,227 | +3,469 | 0.00% | 87,993 |
| 2021-02-25 | 2021-02-23 | 9.859 | 5,758 | +1,734 | 0.00% | 56,770 |
| 2021-02-23 | 2021-02-19 | 9.963 | 4,024 | -6,937 | 0.00% | 40,092 |
| 2021-02-08 | 2021-02-04 | 9.652 | 10,961 | +6,937 | 0.00% | 105,794 |
| 2021-02-04 | 2021-02-02 | 10.171 | 4,024 | -8,672 | 0.00% | 40,927 |
| 2021-01-25 | 2021-01-21 | 10.148 | 12,696 | +5,203 | 0.00% | 128,835 |
| 2021-01-22 | 2021-01-20 | 10.205 | 7,493 | -19,078 | 0.00% | 76,468 |
| 2021-01-21 | 2021-01-19 | 9.767 | 26,571 | +5,203 | 0.00% | 259,522 |
| 2021-01-20 | 2021-01-18 | 9.167 | 21,368 | +3,469 | 0.00% | 195,891 |
| 2021-01-14 | 2021-01-12 | 9.398 | 17,899 | -8,672 | 0.00% | 168,217 |
| 2021-01-12 | 2021-01-08 | 9.398 | 26,571 | -8,672 | 0.00% | 249,718 |
| 2021-01-08 | 2021-01-06 | 9.375 | 35,243 | -10,406 | 0.00% | 330,405 |
| 2021-01-04 | 2020-12-29 | 9.029 | 45,649 | -4,510 | 0.00% | 412,170 |
| 2020-12-30 | 2020-12-28 | 8.614 | 50,159 | -6,937 | 0.00% | 432,069 |
| 2020-12-28 | 2020-12-22 | 8.810 | 57,096 | -3,469 | 0.00% | 503,017 |
| 2020-12-22 | 2020-12-18 | 9.041 | 60,565 | +8,672 | 0.00% | 547,547 |
| 2020-12-21 | 2020-12-17 | 9.329 | 51,893 | -8,672 | 0.00% | 484,106 |
| 2020-12-17 | 2020-12-15 | 8.775 | 60,565 | -8,672 | 0.00% | 531,484 |
| 2020-12-16 | 2020-12-14 | 8.406 | 69,237 | +8,672 | 0.00% | 582,035 |
| 2020-12-07 | 2020-12-03 | 9.098 | 60,565 | -8,672 | 0.00% | 551,039 |
| 2020-12-04 | 2020-12-02 | 8.591 | 69,237 | +17,344 | 0.00% | 594,810 |
| 2020-12-03 | 2020-12-01 | 8.545 | 51,893 | +3,469 | 0.00% | 443,415 |
| 2020-12-02 | 2020-11-30 | 8.729 | 48,424 | +5,203 | 0.00% | 422,708 |
| 2020-12-01 | 2020-11-27 | 8.822 | 43,221 | +3,469 | 0.00% | 381,276 |
| 2020-11-30 | 2020-11-26 | 8.764 | 39,752 | +5,203 | 0.00% | 348,382 |
| 2020-11-27 | 2020-11-25 | 8.948 | 34,549 | +8,672 | 0.00% | 309,158 |
| 2020-11-26 | 2020-11-24 | 9.052 | 25,877 | +1,734 | 0.00% | 234,243 |
| 2020-11-18 | 2020-11-16 | 9.456 | 24,143 | +8,672 | 0.00% | 228,291 |
| 2020-11-04 | 2020-11-02 | 9.283 | 15,471 | -3,469 | 0.00% | 143,614 |
| 2020-11-03 | 2020-10-30 | 9.421 | 18,940 | +3,469 | 0.00% | 178,437 |
| 2020-10-29 | 2020-10-27 | 9.698 | 15,471 | +13,390 | 0.00% | 150,037 |
| 2020-10-15 | 2020-10-12 | 29.225 | 2,081 | -2,472 | 0.00% | 60,818 |
| 2020-09-30 | 2020-09-28 | 27.270 | 4,553 | -1,084 | 0.00% | 124,158 |
| 2020-09-28 | 2020-09-24 | 28.229 | 5,637 | +1,084 | 0.00% | 159,127 |
| 2020-09-23 | 2020-09-21 | 28.598 | 4,553 | +1,084 | 0.00% | 130,207 |
| 2020-09-10 | 2020-09-08 | 29.042 | 3,469 | +14 | 0.00% | 100,746 |
| 2020-09-09 | 2020-09-07 | 29.153 | 3,455 | +2,159 | 0.00% | 100,724 |
| 2020-09-01 | 2020-08-28 | 31.561 | 1,296 | +1,080 | 0.00% | 40,903 |
| 2020-08-26 | 2020-08-24 | 29.523 | 216 | -1,080 | 0.00% | 6,377 |
| 2020-07-20 | 2020-07-16 | 28.634 | 1,296 | +1,080 | 0.00% | 37,110 |
| 2020-07-16 | 2020-07-14 | 29.672 | 216 | -2,376 | 0.00% | 6,409 |
| 2020-07-15 | 2020-07-13 | 30.079 | 2,592 | -6,263 | 0.00% | 77,965 |
| 2020-07-10 | 2020-07-08 | 28.153 | 8,855 | -3,239 | 0.00% | 249,294 |
| 2020-07-09 | 2020-07-07 | 28.042 | 12,094 | -1,080 | 0.00% | 339,137 |
| 2020-07-08 | 2020-07-06 | 27.931 | 13,174 | -432 | 0.00% | 367,958 |
| 2020-07-03 | 2020-06-30 | 27.116 | 13,606 | +1,728 | 0.00% | 368,936 |
| 2020-06-30 | 2020-06-26 | 27.597 | 11,878 | +1,080 | 0.00% | 327,800 |
| 2020-06-24 | 2020-06-22 | 25.264 | 10,798 | +1,080 | 0.00% | 272,795 |
| 2020-06-23 | 2020-06-19 | 25.782 | 9,718 | +1,079 | 0.00% | 250,551 |
| 2020-06-18 | 2020-06-16 | 35.157 | 8,639 | +1,530 | 0.00% | 303,721 |
| 2020-06-17 | 2020-06-15 | 34.212 | 7,109 | +2,666 | 0.00% | 243,211 |
| 2020-06-09 | 2020-06-05 | 36.147 | 4,443 | +1,777 | 0.00% | 160,602 |
| 2020-06-01 | 2020-05-28 | 34.212 | 2,666 | +889 | 0.00% | 91,208 |
| 2020-05-19 | 2020-05-15 | 34.977 | 1,777 | +888 | 0.00% | 62,154 |
| 2020-05-11 | 2020-05-07 | 34.887 | 889 | -3,554 | 0.00% | 31,014 |
| 2020-05-06 | 2020-05-04 | 32.636 | 4,443 | +3,554 | 0.00% | 145,002 |
| 2020-03-18 | 2020-03-16 | 35.157 | 889 | -888 | 0.00% | 31,255 |
| 2020-02-28 | 2020-02-26 | 40.964 | 1,777 | -889 | 0.00% | 72,793 |
| 2020-02-19 | 2020-02-17 | 43.575 | 2,666 | +889 | 0.00% | 116,170 |
| 2019-12-23 | 2019-12-19 | 40.964 | 1,777 | -4,443 | 0.00% | 72,793 |
| 2019-12-11 | 2019-12-09 | 38.308 | 6,220 | +4,443 | 0.00% | 238,276 |
| 2019-11-11 | 2019-11-07 | 48.166 | 1,777 | -78,196 | 0.00% | 85,592 |
| 2019-10-29 | 2019-10-25 | 41.144 | 79,973 | -888 | 0.00% | 3,290,409 |
| 2019-10-11 | 2019-10-09 | 37.723 | 80,861 | -4,443 | 0.00% | 3,050,306 |
| 2019-10-04 | 2019-10-02 | 35.202 | 85,304 | -889 | 0.00% | 3,002,869 |
| 2019-09-26 | 2019-09-24 | 36.597 | 86,193 | -3,554 | 0.00% | 3,154,444 |
| 2019-09-25 | 2019-09-23 | 33.716 | 89,747 | +4,443 | 0.00% | 3,025,952 |
| 2019-09-24 | 2019-09-20 | 34.617 | 85,304 | -4,443 | 0.00% | 2,952,950 |
| 2019-09-13 | 2019-09-11 | 34.302 | 89,747 | +8,886 | 0.00% | 3,078,472 |
| 2019-09-06 | 2019-09-04 | 36.327 | 80,861 | +4,443 | 0.00% | 2,937,467 |
| 2019-09-02 | 2019-08-29 | 36.237 | 76,418 | -889 | 0.00% | 2,769,184 |
| 2019-08-30 | 2019-08-28 | 34.887 | 77,307 | -5,332 | 0.00% | 2,696,999 |
| 2019-08-29 | 2019-08-27 | 36.687 | 82,639 | -888 | 0.00% | 3,031,817 |
| 2019-08-26 | 2019-08-22 | 34.167 | 83,527 | -8,886 | 0.00% | 2,853,836 |
| 2019-08-22 | 2019-08-20 | 32.411 | 92,413 | +87,081 | 0.00% | 2,995,200 |
| 2019-06-17 | 2019-06-13 | 26.019 | 5,332 | +1,778 | 0.00% | 138,733 |
| 2019-05-30 | 2019-05-28 | 30.029 | 3,554 | +48 | 0.00% | 106,723 |
| 2019-04-10 | 2019-04-08 | 36.327 | 3,506 | +1,753 | 0.00% | 127,362 |
| 2019-03-21 | 2019-03-19 | 32.904 | 1,753 | -2,629 | 0.00% | 57,681 |
| 2019-03-18 | 2019-03-14 | 29.664 | 4,382 | +2,629 | 0.00% | 129,987 |
| 2019-02-25 | 2019-02-21 | 30.166 | 1,753 | -2,629 | 0.00% | 52,881 |
| 2019-02-21 | 2019-02-19 | 29.527 | 4,382 | +2,629 | 0.00% | 129,387 |
| 2019-01-08 | 2019-01-04 | 25.283 | 1,753 | -13,147 | 0.00% | 44,321 |
| 2019-01-04 | 2019-01-02 | 24.370 | 14,900 | +13,147 | 0.00% | 363,113 |
| 2019-01-03 | 2018-12-31 | 25.785 | 1,753 | -5,259 | 0.00% | 45,201 |
| 2019-01-02 | 2018-12-27 | 24.461 | 7,012 | +877 | 0.00% | 171,522 |
| 2018-12-28 | 2018-12-24 | 25.374 | 6,135 | -877 | 0.00% | 155,669 |
| 2018-12-21 | 2018-12-19 | 25.967 | 7,012 | +877 | 0.00% | 182,083 |
| 2018-12-18 | 2018-12-14 | 26.332 | 6,135 | +4,382 | 0.00% | 161,549 |
| 2018-11-26 | 2018-11-22 | 36.509 | 1,753 | +1,753 | 0.00% | 64,001 |
| 2018-11-23 | 2018-11-21 | 37.787 | 0 | -4,382 | ||
| 2018-11-22 | 2018-11-20 | 36.966 | 4,382 | +4,382 | 0.00% | 161,984 |
| 2018-10-24 | 2018-10-22 | 39.476 | 0 | -3,506 | ||
| 2018-10-08 | 2018-10-04 | 35.095 | 3,506 | +877 | 0.00% | 123,042 |
| 2018-10-05 | 2018-10-03 | 36.920 | 2,629 | +876 | 0.00% | 97,063 |
| 2018-09-28 | 2018-09-26 | 39.065 | 1,753 | +877 | 0.00% | 68,481 |
| 2018-09-26 | 2018-09-21 | 39.202 | 876 | -877 | 0.00% | 34,341 |
| 2018-09-21 | 2018-09-19 | 37.559 | 1,753 | +877 | 0.00% | 65,841 |
| 2018-09-18 | 2018-09-14 | 38.426 | 876 | -877 | 0.00% | 33,661 |
| 2018-09-14 | 2018-09-12 | 38.107 | 1,753 | +877 | 0.00% | 66,801 |
| 2018-09-13 | 2018-09-11 | 42.214 | 876 | -877 | 0.00% | 36,979 |
| 2018-08-27 | 2018-08-23 | 45.363 | 1,753 | -1,753 | 0.00% | 79,521 |
| 2018-08-24 | 2018-08-22 | 43.857 | 3,506 | +1,753 | 0.00% | 153,762 |
| 2018-08-20 | 2018-08-16 | 42.214 | 1,753 | -5,259 | 0.00% | 74,001 |
| 2018-08-09 | 2018-08-07 | 44.952 | 7,012 | +877 | 0.00% | 315,204 |
| 2018-06-06 | 2018-06-04 | 58.301 | 6,135 | -4,383 | 0.00% | 357,676 |
| 2018-06-01 | 2018-05-30 | 55.563 | 10,518 | -876 | 0.00% | 584,408 |
| 2018-05-31 | 2018-05-29 | 56.820 | 11,394 | -1,753 | 0.00% | 647,404 |
| 2018-05-30 | 2018-05-28 | 59.804 | 13,147 | +79 | 0.00% | 786,246 |
| 2018-05-29 | 2018-05-25 | 57.623 | 13,068 | +872 | 0.00% | 753,021 |
| 2018-05-25 | 2018-05-23 | 53.491 | 12,196 | +871 | 0.00% | 652,375 |
| 2018-05-21 | 2018-05-17 | 53.606 | 11,325 | -871 | 0.00% | 607,085 |
| 2018-05-17 | 2018-05-15 | 52.687 | 12,196 | +871 | 0.00% | 642,576 |
| 2018-05-10 | 2018-05-08 | 49.129 | 11,325 | -2,614 | 0.00% | 556,386 |
| 2018-05-09 | 2018-05-07 | 49.359 | 13,939 | +871 | 0.00% | 688,009 |
| 2018-05-08 | 2018-05-04 | 46.604 | 13,068 | +872 | 0.00% | 609,017 |
| 2018-05-07 | 2018-05-03 | 45.731 | 12,196 | +4,355 | 0.00% | 557,739 |
| 2018-05-04 | 2018-05-02 | 46.145 | 7,841 | +2,614 | 0.00% | 361,819 |
| 2018-04-20 | 2018-04-18 | 46.604 | 5,227 | -871 | 0.00% | 243,597 |
| 2018-04-13 | 2018-04-11 | 49.359 | 6,098 | +871 | 0.00% | 300,989 |
| 2018-04-12 | 2018-04-10 | 50.392 | 5,227 | -2,614 | 0.00% | 263,397 |
| 2018-04-09 | 2018-04-04 | 50.621 | 7,841 | +872 | 0.00% | 396,921 |
| 2018-04-04 | 2018-03-29 | 47.866 | 6,969 | -872 | 0.00% | 333,581 |
| 2018-03-28 | 2018-03-26 | 50.047 | 7,841 | +872 | 0.00% | 392,421 |
| 2018-03-26 | 2018-03-22 | 49.359 | 6,969 | +871 | 0.00% | 343,980 |
| 2018-03-23 | 2018-03-21 | 49.703 | 6,098 | -871 | 0.00% | 303,089 |
| 2018-03-22 | 2018-03-20 | 51.654 | 6,969 | -3,485 | 0.00% | 359,979 |
| 2018-03-19 | 2018-03-15 | 45.548 | 10,454 | +871 | 0.00% | 476,155 |
| 2018-03-14 | 2018-03-12 | 44.767 | 9,583 | +871 | 0.00% | 429,003 |
| 2018-03-13 | 2018-03-09 | 43.757 | 8,712 | +2,614 | 0.00% | 381,211 |
| 2018-03-12 | 2018-03-08 | 42.839 | 6,098 | -1,743 | 0.00% | 261,230 |
| 2018-03-09 | 2018-03-07 | 40.727 | 7,841 | -1,742 | 0.00% | 319,337 |
| 2018-02-21 | 2018-02-15 | 40.176 | 9,583 | +871 | 0.00% | 385,003 |
| 2018-02-14 | 2018-02-12 | 38.201 | 8,712 | +871 | 0.00% | 332,809 |
| 2018-02-13 | 2018-02-09 | 35.860 | 7,841 | +872 | 0.00% | 281,175 |
| 2018-02-09 | 2018-02-07 | 36.043 | 6,969 | -1,743 | 0.00% | 251,185 |
| 2018-02-08 | 2018-02-06 | 36.411 | 8,712 | +2,614 | 0.00% | 317,209 |
| 2018-02-07 | 2018-02-05 | 38.569 | 6,098 | -3,485 | 0.00% | 235,191 |
| 2018-01-25 | 2018-01-23 | 42.058 | 9,583 | -1,742 | 0.00% | 403,043 |
| 2018-01-18 | 2018-01-16 | 41.599 | 11,325 | +871 | 0.00% | 471,108 |
| 2018-01-11 | 2018-01-09 | 41.323 | 10,454 | +2,613 | 0.00% | 431,996 |
| 2017-12-01 | 2017-11-29 | 36.181 | 7,841 | +1,743 | 0.00% | 283,695 |
| 2017-11-24 | 2017-11-22 | 37.099 | 6,098 | +871 | 0.00% | 226,231 |
| 2017-11-21 | 2017-11-17 | 36.778 | 5,227 | +4,356 | 0.00% | 192,238 |
| 2017-11-14 | 2017-11-10 | 35.860 | 871 | +871 | 0.00% | 31,234 |
| 2016-04-01 | 2016-03-30 | 16.619 | 0 | -4,242 | ||
| 2016-03-15 | 2016-03-11 | 14.662 | 4,242 | -4,242 | 0.00% | 62,198 |
| 2016-03-10 | 2016-03-08 | 14.167 | 8,484 | +4,242 | 0.00% | 120,196 |
| 2016-03-01 | 2016-02-26 | 15.134 | 4,242 | +4,242 | 0.00% | 64,198 |
| 2015-05-22 | 2015-05-20 | 18.284 | 0 | -4,189 | ||
| 2015-05-21 | 2015-05-19 | 18.427 | 4,189 | +4,189 | 0.00% | 77,192 |
| 2014-12-11 | 2014-12-09 | 15.658 | 0 | -4,189 | ||
| 2014-11-21 | 2014-11-19 | 17.401 | 4,189 | +4,189 | 0.00% | 72,892 |
| 2014-11-18 | 2014-11-14 | 17.902 | 0 | -2,514 | ||
| 2014-06-25 | 2014-06-23 | 14.584 | 2,514 | -4,189 | 0.00% | 36,665 |
| 2014-06-13 | 2014-06-11 | 14.990 | 6,703 | -16,758 | 0.00% | 100,478 |
| 2014-06-05 | 2014-06-03 | 14.751 | 23,461 | -838 | 0.00% | 346,082 |
| 2014-06-03 | 2014-05-29 | 14.584 | 24,299 | +4,190 | 0.00% | 354,384 |
| 2014-05-30 | 2014-05-28 | 14.584 | 20,109 | +8,379 | 0.00% | 293,276 |
| 2014-05-29 | 2014-05-27 | 14.990 | 11,730 | +837 | 0.00% | 175,834 |
| 2014-05-23 | 2014-05-21 | 14.934 | 10,893 | +134 | 0.00% | 162,677 |
| 2014-05-21 | 2014-05-19 | 14.910 | 10,759 | +8,276 | 0.00% | 160,416 |
| 2014-03-17 | 2014-03-13 | 19.139 | 2,483 | -828 | 0.00% | 47,522 |
| 2013-11-26 | 2013-11-22 | 11.478 | 3,311 | -86,902 | 0.00% | 38,005 |
| 2013-11-11 | 2013-11-07 | 11.358 | 90,213 | -115,869 | 0.00% | 1,024,605 |
| 2013-11-04 | 2013-10-31 | 11.672 | 206,082 | -184,563 | 0.01% | 2,405,341 |
| 2013-11-01 | 2013-10-30 | 11.406 | 390,645 | -153,113 | 0.02% | 4,455,677 |
| 2013-10-31 | 2013-10-29 | 11.043 | 543,758 | +97,661 | 0.02% | 6,004,976 |
| 2013-10-30 | 2013-10-28 | 11.382 | 446,097 | -82,764 | 0.02% | 5,077,379 |
| 2013-10-29 | 2013-10-25 | 10.802 | 528,861 | +4,138 | 0.02% | 5,712,661 |
| 2013-10-28 | 2013-10-24 | 10.850 | 524,723 | +144,837 | 0.02% | 5,693,323 |
| 2013-10-25 | 2013-10-23 | 10.947 | 379,886 | +173,804 | 0.02% | 4,158,540 |
| 2013-10-24 | 2013-10-22 | 10.947 | 206,082 | +202,771 | 0.01% | 2,255,941 |
| 2013-05-27 | 2013-05-23 | 9.598 | 3,311 | +85 | 0.00% | 31,779 |
| 2013-01-21 | 2013-01-17 | 6.696 | 3,226 | -4,032 | 0.00% | 21,602 |
| 2013-01-09 | 2013-01-07 | 5.903 | 7,258 | +4,032 | 0.00% | 42,841 |
| 2012-09-06 | 2012-09-04 | 5.531 | 3,226 | -4,032 | 0.00% | 17,842 |
| 2012-08-20 | 2012-08-16 | 5.283 | 7,258 | -4,032 | 0.00% | 38,341 |
| 2012-08-17 | 2012-08-15 | 5.357 | 11,290 | -4,032 | 0.00% | 60,481 |
| 2012-07-16 | 2012-07-12 | 5.084 | 15,322 | +4,032 | 0.00% | 77,900 |
| 2012-02-29 | 2012-02-27 | 5.456 | 11,290 | +8,064 | 0.00% | 61,601 |
| 2011-10-31 | 2011-10-27 | 5.456 | 3,226 | -8,064 | 0.00% | 17,602 |
| 2011-10-17 | 2011-10-13 | 5.059 | 11,290 | +8,064 | 0.00% | 57,121 |
| 2011-05-19 | 2011-05-17 | 11.964 | 3,226 | +170 | 0.00% | 38,595 |
| 2011-02-15 | 2011-02-11 | 11.623 | 3,056 | -3,820 | 0.00% | 35,521 |
| 2011-01-10 | 2011-01-06 | 11.781 | 6,876 | -2,292 | 0.00% | 81,003 |
| 2011-01-04 | 2010-12-31 | 11.362 | 9,168 | -7,639 | 0.00% | 104,164 |
| 2011-01-03 | 2010-12-29 | 10.969 | 16,807 | -7,640 | 0.00% | 184,355 |
| 2010-12-30 | 2010-12-28 | 10.472 | 24,447 | +9,931 | 0.00% | 255,998 |
| 2010-12-29 | 2010-12-24 | 10.707 | 14,516 | -3,819 | 0.00% | 155,425 |
| 2010-12-23 | 2010-12-21 | 10.419 | 18,335 | -11,460 | 0.00% | 191,036 |
| 2010-12-22 | 2010-12-20 | 10.472 | 29,795 | +3,820 | 0.01% | 312,000 |
| 2010-12-03 | 2010-12-01 | 10.943 | 25,975 | +7,640 | 0.00% | 284,239 |
| 2010-11-29 | 2010-11-25 | 11.493 | 18,335 | -7,640 | 0.00% | 210,716 |
| 2010-11-23 | 2010-11-19 | 11.440 | 25,975 | -764 | 0.00% | 297,159 |
| 2010-11-16 | 2010-11-12 | 11.728 | 26,739 | +11,460 | 0.00% | 313,599 |
| 2010-11-09 | 2010-11-05 | 12.042 | 15,279 | -3,820 | 0.00% | 183,994 |
| 2010-11-08 | 2010-11-04 | 11.859 | 19,099 | -6,112 | 0.00% | 226,496 |
| 2010-11-05 | 2010-11-03 | 11.964 | 25,211 | +2,292 | 0.00% | 301,618 |
| 2010-11-01 | 2010-10-28 | 11.466 | 22,919 | -1,528 | 0.00% | 262,798 |
| 2010-10-29 | 2010-10-27 | 11.388 | 24,447 | -9,932 | 0.00% | 278,398 |
| 2010-10-27 | 2010-10-25 | 11.702 | 34,379 | -3,820 | 0.01% | 402,302 |
| 2010-10-26 | 2010-10-22 | 11.623 | 38,199 | -3,820 | 0.01% | 444,004 |
| 2010-10-21 | 2010-10-19 | 11.388 | 42,019 | -3,819 | 0.01% | 478,505 |
| 2010-10-20 | 2010-10-18 | 11.414 | 45,838 | +3,819 | 0.01% | 523,195 |
| 2010-10-19 | 2010-10-15 | 11.545 | 42,019 | -3,819 | 0.01% | 485,105 |
| 2010-10-14 | 2010-10-12 | 10.864 | 45,838 | -2,292 | 0.01% | 497,995 |
| 2010-10-13 | 2010-10-11 | 10.864 | 48,130 | -3,820 | 0.01% | 522,896 |
| 2010-10-11 | 2010-10-07 | 10.655 | 51,950 | +4,584 | 0.01% | 553,518 |
| 2010-10-05 | 2010-09-30 | 10.498 | 47,366 | +3,819 | 0.01% | 497,236 |
| 2010-09-30 | 2010-09-28 | 10.576 | 43,547 | +7,640 | 0.01% | 460,565 |
| 2010-09-29 | 2010-09-27 | 10.733 | 35,907 | +2,292 | 0.01% | 385,402 |
| 2010-09-22 | 2010-09-20 | 10.890 | 33,615 | +2,292 | 0.01% | 366,082 |
| 2010-09-20 | 2010-09-16 | 10.890 | 31,323 | +7,640 | 0.01% | 341,121 |
| 2010-09-13 | 2010-09-09 | 10.812 | 23,683 | -3,056 | 0.00% | 256,058 |
| 2010-09-10 | 2010-09-08 | 10.655 | 26,739 | +3,056 | 0.00% | 284,899 |
| 2010-09-02 | 2010-08-31 | 10.472 | 23,683 | +3,820 | 0.00% | 247,998 |
| 2010-09-01 | 2010-08-30 | 10.550 | 19,863 | -3,820 | 0.00% | 209,557 |
| 2010-08-19 | 2010-08-17 | 11.205 | 23,683 | -2,292 | 0.00% | 265,358 |
| 2010-08-12 | 2010-08-10 | 11.074 | 25,975 | +2,292 | 0.00% | 287,639 |
| 2010-08-11 | 2010-08-09 | 11.362 | 23,683 | +11,459 | 0.00% | 269,078 |
| 2010-08-09 | 2010-08-05 | 11.335 | 12,224 | +3,820 | 0.00% | 138,565 |
| 2010-08-06 | 2010-08-04 | 11.362 | 8,404 | +3,820 | 0.00% | 95,483 |
| 2010-08-05 | 2010-08-03 | 11.781 | 4,584 | -22,919 | 0.00% | 54,002 |
| 2010-07-30 | 2010-07-28 | 11.597 | 27,503 | +3,820 | 0.00% | 318,959 |
| 2010-07-29 | 2010-07-27 | 11.335 | 23,683 | +15,279 | 0.00% | 268,458 |
| 2010-07-27 | 2010-07-23 | 11.205 | 8,404 | +3,820 | 0.00% | 94,163 |
| 2010-06-28 | 2010-06-24 | 12.356 | 4,584 | -3,820 | 0.00% | 56,642 |
| 2010-06-21 | 2010-06-17 | 12.461 | 8,404 | -2,292 | 0.00% | 104,724 |
| 2010-06-01 | 2010-05-28 | 11.781 | 10,696 | +3,820 | 0.00% | 126,004 |
| 2010-05-25 | 2010-05-20 | 12.697 | 6,876 | +2,292 | 0.00% | 87,303 |
| 2010-05-19 | 2010-05-17 | 15.295 | 4,584 | +190 | 0.00% | 70,114 |
| 2010-05-18 | 2010-05-14 | 15.678 | 4,394 | -3,661 | 0.00% | 68,888 |
| 2010-05-17 | 2010-05-13 | 15.159 | 8,055 | +3,661 | 0.00% | 122,104 |
| 2010-05-05 | 2010-05-03 | 16.442 | 4,394 | -3,661 | 0.00% | 72,248 |
| 2010-05-04 | 2010-04-30 | 15.650 | 8,055 | +3,661 | 0.00% | 126,064 |
| 2010-04-30 | 2010-04-28 | 16.798 | 4,394 | +4,394 | 0.00% | 73,808 |
| 2010-04-23 | 2010-04-21 | 15.923 | 0 | -5,126 | ||
| 2010-04-21 | 2010-04-19 | 13.957 | 5,126 | -732 | 0.00% | 71,543 |
| 2010-04-15 | 2010-04-13 | 14.203 | 5,858 | -1,465 | 0.00% | 83,200 |
| 2010-04-14 | 2010-04-12 | 14.558 | 7,323 | -4,393 | 0.00% | 106,607 |
| 2010-03-22 | 2010-03-18 | 12.236 | 11,716 | -3,661 | 0.00% | 143,360 |
| 2010-03-18 | 2010-03-16 | 11.581 | 15,377 | -3,662 | 0.00% | 178,077 |
| 2010-03-17 | 2010-03-15 | 11.553 | 19,039 | +3,662 | 0.00% | 219,965 |
| 2010-02-01 | 2010-01-28 | 10.789 | 15,377 | +3,661 | 0.00% | 165,897 |
| 2009-12-22 | 2009-12-18 | 11.553 | 11,716 | -1,465 | 0.00% | 135,360 |
| 2009-12-15 | 2009-12-11 | 13.110 | 13,181 | +3,662 | 0.00% | 172,806 |
| 2009-12-09 | 2009-12-07 | 13.766 | 9,519 | -3,662 | 0.00% | 131,036 |
| 2009-12-07 | 2009-12-03 | 12.591 | 13,181 | +2,197 | 0.00% | 165,966 |
| 2009-11-27 | 2009-11-25 | 12.482 | 10,984 | -7,322 | 0.00% | 137,103 |
| 2009-11-24 | 2009-11-20 | 12.591 | 18,306 | -3,662 | 0.00% | 230,496 |
| 2009-11-20 | 2009-11-18 | 12.345 | 21,968 | +3,662 | 0.00% | 271,206 |
| 2009-10-29 | 2009-10-27 | 12.892 | 18,306 | -7,323 | 0.00% | 235,996 |
| 2009-10-28 | 2009-10-23 | 12.182 | 25,629 | -3,661 | 0.00% | 312,202 |
| 2009-10-22 | 2009-10-20 | 12.154 | 29,290 | +7,322 | 0.01% | 355,999 |
| 2009-10-20 | 2009-10-16 | 11.881 | 21,968 | +3,662 | 0.00% | 261,005 |
| 2009-10-16 | 2009-10-14 | 12.100 | 18,306 | +7,322 | 0.00% | 221,496 |
| 2009-10-09 | 2009-10-07 | 12.072 | 10,984 | -3,661 | 0.00% | 132,603 |
| 2009-09-23 | 2009-09-21 | 12.482 | 14,645 | -3,661 | 0.00% | 182,800 |
| 2009-09-16 | 2009-09-14 | 13.138 | 18,306 | +3,661 | 0.00% | 240,496 |
| 2009-09-11 | 2009-09-09 | 13.629 | 14,645 | +3,661 | 0.00% | 199,600 |
| 2009-09-10 | 2009-09-08 | 13.356 | 10,984 | -7,322 | 0.00% | 146,703 |
| 2009-09-09 | 2009-09-07 | 13.957 | 18,306 | -3,662 | 0.00% | 255,496 |
| 2009-09-04 | 2009-09-02 | 12.291 | 21,968 | -2,929 | 0.00% | 270,006 |
| 2009-08-31 | 2009-08-27 | 12.400 | 24,897 | -4,393 | 0.00% | 308,725 |
| 2009-08-19 | 2009-08-17 | 11.471 | 29,290 | +7,322 | 0.01% | 335,999 |
| 2009-08-14 | 2009-08-12 | 11.745 | 21,968 | +2,929 | 0.00% | 258,005 |
| 2009-08-05 | 2009-08-03 | 12.482 | 19,039 | +3,662 | 0.00% | 237,646 |
| 2009-07-30 | 2009-07-28 | 11.635 | 15,377 | -10,984 | 0.00% | 178,917 |
| 2009-07-27 | 2009-07-23 | 11.171 | 26,361 | +4,393 | 0.00% | 294,479 |
| 2009-07-24 | 2009-07-22 | 11.226 | 21,968 | +10,984 | 0.00% | 246,605 |
| 2009-07-13 | 2009-07-09 | 10.133 | 10,984 | +7,323 | 0.00% | 111,302 |
| 2009-06-29 | 2009-06-25 | 10.270 | 3,661 | -3,662 | 0.00% | 37,597 |
| 2009-06-26 | 2009-06-24 | 10.379 | 7,323 | -3,661 | 0.00% | 76,005 |
| 2009-06-25 | 2009-06-23 | 9.969 | 10,984 | +3,661 | 0.00% | 109,502 |
| 2009-06-18 | 2009-06-16 | 10.816 | 7,323 | -2,196 | 0.00% | 79,205 |
| 2009-06-12 | 2009-06-10 | 10.871 | 9,519 | +5,858 | 0.00% | 103,477 |
| 2009-05-21 | 2009-05-19 | 12.920 | 3,661 | +162 | 0.00% | 47,299 |
| 2009-05-07 | 2009-05-05 | 11.233 | 3,499 | -1,399 | 0.00% | 39,305 |
| 2009-04-29 | 2009-04-27 | 12.291 | 4,898 | +1,399 | 0.00% | 60,201 |
| 2009-04-15 | 2009-04-09 | 10.719 | 3,499 | -8,396 | 0.00% | 37,505 |
| 2009-04-07 | 2009-04-03 | 9.118 | 11,895 | -5,598 | 0.00% | 108,460 |
| 2009-01-29 | 2009-01-22 | 6.860 | 17,493 | -3,498 | 0.00% | 120,002 |
| 2009-01-20 | 2009-01-16 | 6.517 | 20,991 | +3,498 | 0.00% | 136,799 |
| 2008-09-16 | 2008-09-11 | 7.003 | 17,493 | -6,997 | 0.00% | 122,502 |
| 2008-09-11 | 2008-09-09 | 6.889 | 24,490 | +3,499 | 0.00% | 168,702 |
| 2008-09-08 | 2008-09-04 | 6.574 | 20,991 | +3,498 | 0.00% | 137,999 |
| 2008-08-12 | 2008-08-08 | 9.004 | 17,493 | +6,997 | 0.00% | 157,503 |
| 2008-07-23 | 2008-07-21 | 10.833 | 10,496 | +6,997 | 0.00% | 113,704 |
| 2008-07-17 | 2008-07-15 | 11.319 | 3,499 | -6,997 | 0.00% | 39,605 |
| 2008-06-13 | 2008-06-11 | 9.718 | 10,496 | +5,598 | 0.00% | 102,004 |
| 2008-06-12 | 2008-06-10 | 9.976 | 4,898 | +1,399 | 0.00% | 48,860 |
| 2008-06-05 | 2008-06-03 | 10.833 | 3,499 | -3,498 | 0.00% | 37,905 |
| 2008-06-04 | 2008-06-02 | 10.719 | 6,997 | +3,498 | 0.00% | 74,999 |
| 2008-05-15 | 2008-05-13 | 9.519 | 3,499 | +53 | 0.00% | 33,307 |
| 2008-04-17 | 2008-04-15 | 7.226 | 3,446 | -689 | 0.00% | 24,902 |
| 2008-04-10 | 2008-04-08 | 7.372 | 4,135 | -1,378 | 0.00% | 30,481 |
| 2008-01-28 | 2008-01-24 | 6.124 | 5,513 | -3,446 | 0.00% | 33,759 |
| 2008-01-25 | 2008-01-23 | 6.414 | 8,959 | +3,446 | 0.00% | 57,461 |
| 2008-01-10 | 2008-01-08 | 8.039 | 5,513 | +1,378 | 0.00% | 44,319 |
| 2007-10-25 | 2007-10-23 | 10.999 | 4,135 | +689 | 0.00% | 45,482 |
| 2007-10-18 | 2007-10-16 | 11.028 | 3,446 | -10,337 | 0.00% | 38,003 |
| 2007-10-16 | 2007-10-12 | 11.464 | 13,783 | +6,892 | 0.00% | 158,003 |
| 2007-10-05 | 2007-10-03 | 14.076 | 6,891 | -2,757 | 0.00% | 96,995 |
| 2007-10-04 | 2007-10-02 | 13.350 | 9,648 | +2,757 | 0.00% | 128,801 |
| 2007-09-20 | 2007-09-18 | 11.986 | 6,891 | -6,892 | 0.00% | 82,595 |
| 2007-09-13 | 2007-09-11 | 13.640 | 13,783 | +3,446 | 0.00% | 188,003 |
| 2007-09-12 | 2007-09-10 | 13.408 | 10,337 | +10,337 | 0.00% | 138,599 |
| 2007-09-04 | 2007-08-31 | 10.013 | 0 | -17,228 | ||
| 2007-09-03 | 2007-08-30 | 8.939 | 17,228 | -3,446 | 0.00% | 153,996 |
| 2007-08-03 | 2007-08-01 | 8.155 | 20,674 | +3,446 | 0.00% | 168,599 |
| 2007-07-13 | 2007-07-11 | 8.184 | 17,228 | -3,446 | 0.00% | 140,996 |
| 2007-07-06 | 2007-07-04 | 7.313 | 20,674 | -3,446 | 0.00% | 151,199 |
| 2007-07-05 | 2007-07-03 | 6.907 | 24,120 | +3,446 | 0.00% | 166,601 |
| 2007-06-26 | 2007-06-22 | 20,674 | 0.00% |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy