History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 58.950 0 +0
2025-10-13 2025-10-09 58.850 0 +0
2025-10-10 2025-10-08 58.700 0 +0
2025-10-09 2025-10-06 58.600 0 +0
2025-10-08 2025-10-03 58.600 0 +0
2025-10-06 2025-10-02 59.000 0 +0
2025-10-03 2025-09-30 59.000 0 +0
2025-10-02 2025-09-29 58.900 0 +0
2025-09-30 2025-09-26 60.152 0 +0
2025-09-29 2025-09-25 59.347 0 +0
2025-09-26 2025-09-24 59.297 0 +0
2025-09-25 2025-09-23 59.297 0 +0
2025-09-24 2025-09-22 60.604 0 +0
2025-09-23 2025-09-19 59.297 0 +0
2025-09-22 2025-09-18 59.800 0 +0
2025-09-19 2025-09-17 60.302 0 +0
2025-09-18 2025-09-16 58.795 0 +0
2025-09-17 2025-09-15 59.800 0 +0
2025-09-16 2025-09-12 61.207 0 +0
2025-09-15 2025-09-11 61.207 0 +0
2025-09-12 2025-09-10 61.106 0 +0
2025-09-11 2025-09-09 61.307 0 +0
2025-09-10 2025-09-08 61.157 0 +0
2025-09-09 2025-09-05 62.011 0 +0
2025-09-08 2025-09-04 61.559 0 +0
2025-09-05 2025-09-03 61.559 0 +0
2025-09-04 2025-09-02 62.312 0 +0
2025-09-03 2025-09-01 61.709 0 +0
2025-09-02 2025-08-29 62.162 0 +0
2025-09-01 2025-08-28 61.106 0 +0
2025-08-29 2025-08-27 61.307 0 +0
2025-08-28 2025-08-26 61.106 0 +0
2025-08-27 2025-08-25 60.805 0 +0
2025-08-26 2025-08-22 61.106 0 +0
2025-08-25 2025-08-21 61.106 0 +0
2025-08-22 2025-08-20 61.106 0 +0
2025-08-21 2025-08-19 60.252 0 +0
2025-08-20 2025-08-18 60.252 0 +0
2025-08-19 2025-08-15 60.252 0 +0
2025-08-18 2025-08-14 60.252 0 +0
2025-08-15 2025-08-13 59.951 0 +0
2025-08-14 2025-08-12 59.951 0 +0
2025-08-13 2025-08-11 60.101 0 +0
2025-08-12 2025-08-08 59.800 0 +0
2025-08-11 2025-08-07 60.302 0 +0
2025-08-08 2025-08-06 58.996 0 +0
2025-08-07 2025-08-05 58.996 0 +0
2025-08-06 2025-08-04 58.895 0 +0
2025-08-05 2025-08-01 59.297 0 +0
2025-08-04 2025-07-31 59.548 0 +0
2025-08-01 2025-07-30 60.302 0 +0
2025-07-31 2025-07-29 58.895 0 +0
2025-07-30 2025-07-28 59.297 0 +0
2025-07-29 2025-07-25 59.900 0 +0
2025-07-28 2025-07-24 59.900 0 +0
2025-07-25 2025-07-23 59.297 0 +0
2025-07-24 2025-07-22 57.036 0 +0
2025-07-23 2025-07-21 55.981 0 +0
2025-07-22 2025-07-18 56.182 0 +0
2025-07-21 2025-07-17 55.277 0 +0
2025-07-18 2025-07-16 55.528 0 +0
2025-07-17 2025-07-15 55.327 0 +0
2025-07-16 2025-07-14 55.177 0 +0
2025-07-15 2025-07-11 55.277 0 +0
2025-07-14 2025-07-10 55.126 0 +0
2025-07-11 2025-07-09 54.775 0 +0
2025-07-10 2025-07-08 54.724 0 +0
2025-07-09 2025-07-07 54.624 0 +0
2025-07-08 2025-07-04 54.523 0 +0
2025-07-07 2025-07-03 55.026 0 +0
2025-07-04 2025-07-02 53.971 0 +0
2025-07-03 2025-06-30 54.674 0 +0
2025-07-02 2025-06-27 53.619 0 +0
2025-06-30 2025-06-26 54.272 0 +0
2025-06-27 2025-06-25 53.920 0 +0
2025-06-26 2025-06-24 53.317 0 +0
2025-06-25 2025-06-23 53.267 0 +0
2025-06-24 2025-06-20 52.965 0 +0
2025-06-23 2025-06-19 52.865 0 +0
2025-06-20 2025-06-18 53.066 0 +0
2025-06-19 2025-06-17 53.267 0 +0
2025-06-18 2025-06-16 53.770 0 +0
2025-06-17 2025-06-13 54.272 0 +0
2025-06-16 2025-06-12 53.066 0 +0
2025-06-13 2025-06-11 53.669 0 +0
2025-06-12 2025-06-10 53.719 0 +0
2025-06-11 2025-06-09 53.770 0 +0
2025-06-10 2025-06-06 54.272 0 +0
2025-06-09 2025-06-05 52.815 0 +0
2025-06-06 2025-06-04 53.217 0 +0
2025-06-05 2025-06-03 53.870 0 +0
2025-06-04 2025-06-02 54.121 0 +0
2025-06-03 2025-05-30 54.172 0 +0
2025-06-02 2025-05-29 65.386 0 +0
2025-05-30 2025-05-28 65.550 0 +0
2025-05-29 2025-05-27 65.057 0 +0
2025-05-28 2025-05-26 65.660 0 +0
2025-05-27 2025-05-23 64.727 0 +0
2025-05-26 2025-05-22 64.782 0 +0
2025-05-23 2025-05-21 65.166 0 +0
2025-05-22 2025-05-20 65.276 0 +0
2025-05-21 2025-05-19 64.947 0 +0
2025-05-20 2025-05-16 64.398 0 +0
2025-05-19 2025-05-15 65.166 0 +0
2025-05-16 2025-05-14 64.179 0 +0
2025-05-15 2025-05-13 62.698 0 +0
2025-05-14 2025-05-12 63.411 0 +0
2025-05-13 2025-05-09 63.301 0 +0
2025-05-12 2025-05-08 63.301 0 +0
2025-05-09 2025-05-07 63.630 0 +0
2025-05-08 2025-05-06 62.533 0 +0
2025-05-07 2025-05-02 62.424 0 +0
2025-05-06 2025-04-30 61.875 0 +0
2025-05-02 2025-04-29 61.985 0 +0
2025-04-30 2025-04-28 61.765 0 +0
2025-04-29 2025-04-25 62.094 0 +0
2025-04-28 2025-04-24 62.314 0 +0
2025-04-25 2025-04-23 60.339 0 +0
2025-04-24 2025-04-22 60.120 0 +0
2025-04-23 2025-04-17 59.736 0 +0
2025-04-22 2025-04-16 58.693 0 +0
2025-04-17 2025-04-15 59.023 0 +0
2025-04-16 2025-04-14 59.297 0 +0
2025-04-15 2025-04-11 59.132 0 +0
2025-04-14 2025-04-10 59.242 0 +0
2025-04-11 2025-04-09 57.542 0 +0
2025-04-10 2025-04-08 59.242 0 +0
2025-04-09 2025-04-07 60.120 0 +0
2025-04-08 2025-04-03 63.630 0 +0
2025-04-07 2025-04-02 64.179 0 +0
2025-04-03 2025-04-01 63.356 0 +0
2025-04-02 2025-03-31 62.972 0 +0
2025-04-01 2025-03-28 63.630 0 +0
2025-03-31 2025-03-27 65.276 0 +0
2025-03-28 2025-03-26 65.276 0 +0
2025-03-27 2025-03-25 65.386 0 +0
2025-03-26 2025-03-24 65.221 0 +0
2025-03-25 2025-03-21 65.660 0 +0
2025-03-24 2025-03-20 65.550 0 +0
2025-03-21 2025-03-19 65.605 0 +0
2025-03-20 2025-03-18 65.495 0 +0
2025-03-19 2025-03-17 65.495 0 +0
2025-03-18 2025-03-14 64.727 0 +0
2025-03-17 2025-03-13 64.618 0 +0
2025-03-14 2025-03-12 64.673 0 +0
2025-03-13 2025-03-11 64.343 0 +0
2025-03-12 2025-03-10 63.137 0 +0
2025-03-11 2025-03-07 62.862 0 +0
2025-03-10 2025-03-06 63.082 0 +0
2025-03-07 2025-03-05 63.630 0 +0
2025-03-06 2025-03-04 63.575 0 +0
2025-03-05 2025-03-03 63.575 0 +0
2025-03-04 2025-02-28 62.753 0 +0
2025-03-03 2025-02-27 65.386 0 +0
2025-02-28 2025-02-26 64.727 0 +0
2025-02-27 2025-02-25 63.521 0 +0
2025-02-26 2025-02-24 64.727 0 +0
2025-02-25 2025-02-21 59.023 0 +0
2025-02-24 2025-02-20 58.145 0 +0
2025-02-21 2025-02-19 57.596 0 +0
2025-02-20 2025-02-18 58.090 0 +0
2025-02-19 2025-02-17 57.651 0 +0
2025-02-18 2025-02-14 57.651 0 +0
2025-02-17 2025-02-13 57.103 0 +0
2025-02-14 2025-02-12 57.048 0 +0
2025-02-13 2025-02-11 56.225 0 +0
2025-02-12 2025-02-10 56.280 0 +0
2025-02-11 2025-02-07 56.609 0 +0
2025-02-10 2025-02-06 55.951 0 +0
2025-02-07 2025-02-05 56.390 0 +0
2025-02-06 2025-02-04 56.499 0 +0
2025-02-05 2025-02-03 56.115 0 +0
2025-02-04 2025-01-28 55.293 0 +0
2025-02-03 2025-01-24 54.305 0 +0
2025-01-27 2025-01-23 54.250 0 +0
2025-01-24 2025-01-22 54.854 0 +0
2025-01-23 2025-01-21 54.854 0 +0
2025-01-22 2025-01-20 55.183 0 +0
2025-01-21 2025-01-17 55.183 0 +0
2025-01-20 2025-01-16 54.579 0 +0
2025-01-17 2025-01-15 53.866 0 +0
2025-01-16 2025-01-14 55.018 0 +0
2025-01-15 2025-01-13 57.833 0 +0
2025-01-14 2025-01-10 58.118 0 +0
2025-01-13 2025-01-09 58.345 0 +0
2025-01-10 2025-01-08 58.800 0 +0
2025-01-09 2025-01-07 57.777 0 +0
2025-01-08 2025-01-06 59.028 0 +0
2025-01-07 2025-01-03 58.630 0 +0
2025-01-06 2025-01-02 57.322 0 +0
2025-01-03 2024-12-31 57.777 0 +0
2025-01-02 2024-12-27 57.208 0 +0
2024-12-30 2024-12-24 57.777 0 +0
2024-12-27 2024-12-20 57.265 0 +0
2024-12-23 2024-12-19 57.322 0 +0
2024-12-20 2024-12-18 57.378 0 +0
2024-12-19 2024-12-17 57.777 0 +0
2024-12-18 2024-12-16 58.004 0 +0
2024-12-17 2024-12-13 57.094 0 +0
2024-12-16 2024-12-12 56.867 0 +0
2024-12-13 2024-12-11 56.753 0 +0
2024-12-12 2024-12-10 56.924 0 +0
2024-12-11 2024-12-09 57.094 0 +0
2024-12-10 2024-12-06 56.980 0 +0
2024-12-09 2024-12-05 56.980 0 +0
2024-12-06 2024-12-04 56.980 0 +0
2024-12-05 2024-12-03 56.241 0 +0
2024-12-04 2024-12-02 56.298 0 +0
2024-12-03 2024-11-29 56.639 0 +0
2024-12-02 2024-11-28 56.639 0 +0
2024-11-29 2024-11-27 56.753 0 +0
2024-11-28 2024-11-26 56.810 0 +0
2024-11-27 2024-11-25 57.435 0 +0
2024-11-26 2024-11-22 57.435 0 +0
2024-11-25 2024-11-21 57.435 0 +0
2024-11-22 2024-11-20 57.435 0 +0
2024-11-21 2024-11-19 57.549 0 +0
2024-11-20 2024-11-18 58.004 0 +0
2024-11-19 2024-11-15 58.175 0 +0
2024-11-18 2024-11-14 58.573 0 +0
2024-11-15 2024-11-13 59.141 0 +0
2024-11-14 2024-11-12 58.686 0 +0
2024-11-13 2024-11-11 59.141 0 +0
2024-11-12 2024-11-08 58.573 0 +0
2024-11-11 2024-11-07 59.141 0 +0
2024-11-08 2024-11-06 59.141 0 +0
2024-11-07 2024-11-05 58.573 0 +0
2024-11-06 2024-11-04 58.800 0 +0
2024-11-05 2024-11-01 59.596 0 +0
2024-11-04 2024-10-31 59.881 0 +0
2024-11-01 2024-10-30 60.222 0 +0
2024-10-31 2024-10-29 60.392 0 +0
2024-10-30 2024-10-28 60.279 0 +0
2024-10-29 2024-10-25 59.426 0 +0
2024-10-28 2024-10-24 59.483 0 +0
2024-10-25 2024-10-23 59.483 0 +0
2024-10-24 2024-10-22 58.914 0 +0
2024-10-23 2024-10-21 58.971 0 +0
2024-10-22 2024-10-18 58.573 0 +0
2024-10-21 2024-10-17 56.924 0 +0
2024-10-18 2024-10-16 56.867 0 +0
2024-10-17 2024-10-15 56.867 0 +0
2024-10-16 2024-10-14 57.890 0 +0
2024-10-15 2024-10-10 57.435 0 +0
2024-10-14 2024-10-09 57.947 0 +0
2024-10-10 2024-10-08 58.686 0 +0
2024-10-09 2024-10-07 60.279 0 +0
2024-10-08 2024-10-04 59.824 0 +0
2024-10-07 2024-10-03 59.426 0 +0
2024-10-04 2024-10-02 59.994 0 +0
2024-10-03 2024-09-30 59.141 0 +0
2024-10-02 2024-09-27 59.996 0 +0
2024-09-30 2024-09-26 59.138 0 +0
2024-09-27 2024-09-25 57.937 0 +0
2024-09-26 2024-09-24 59.196 0 +0
2024-09-25 2024-09-23 57.766 0 +0
2024-09-24 2024-09-20 58.338 0 +0
2024-09-23 2024-09-19 58.795 0 +0
2024-09-20 2024-09-17 59.138 0 +0
2024-09-19 2024-09-16 59.138 0 +0
2024-09-17 2024-09-13 56.793 0 +0
2024-09-16 2024-09-12 56.793 0 +0
2024-09-13 2024-09-11 56.793 0 +0
2024-09-12 2024-09-10 56.793 0 +0
2024-09-11 2024-09-09 57.251 0 +0
2024-09-10 2024-09-05 57.880 0 +0
2024-09-09 2024-09-04 57.823 0 +0
2024-09-05 2024-09-03 57.880 0 +0
2024-09-04 2024-09-02 58.338 0 +0
2024-09-03 2024-08-30 59.196 0 +0
2024-09-02 2024-08-29 59.196 0 +0
2024-08-30 2024-08-28 59.196 0 +0
2024-08-29 2024-08-27 59.253 0 +0
2024-08-28 2024-08-26 59.310 0 +0
2024-08-27 2024-08-23 57.880 0 +0
2024-08-26 2024-08-22 58.967 0 +0
2024-08-23 2024-08-21 58.967 0 +0
2024-08-22 2024-08-20 59.024 0 +0
2024-08-21 2024-08-19 58.967 0 +0
2024-08-20 2024-08-16 59.482 0 +0
2024-08-19 2024-08-15 59.482 0 +0
2024-08-16 2024-08-14 58.338 0 +0
2024-08-15 2024-08-13 58.338 0 +0
2024-08-14 2024-08-12 59.424 0 +0
2024-08-13 2024-08-09 59.424 0 +0
2024-08-12 2024-08-08 59.482 0 +0
2024-08-09 2024-08-07 59.482 0 +0
2024-08-08 2024-08-06 58.681 0 +0
2024-08-07 2024-08-05 58.681 0 +0
2024-08-06 2024-08-02 58.681 0 +0
2024-08-05 2024-08-01 59.825 0 +0
2024-08-02 2024-07-31 59.825 0 +0
2024-08-01 2024-07-30 58.795 0 +0
2024-07-31 2024-07-29 60.054 0 +0
2024-07-30 2024-07-26 60.568 0 +0
2024-07-29 2024-07-25 60.854 0 +0
2024-07-26 2024-07-24 60.969 0 +0
2024-07-25 2024-07-23 60.969 0 +0
2024-07-24 2024-07-22 60.969 0 +0
2024-07-23 2024-07-19 60.969 0 +0
2024-07-22 2024-07-18 60.969 0 +0
2024-07-19 2024-07-17 61.769 0 +0
2024-07-18 2024-07-16 61.769 0 +0
2024-07-17 2024-07-15 61.769 0 +0
2024-07-16 2024-07-12 60.339 0 +0
2024-07-15 2024-07-11 61.483 0 +0
2024-07-12 2024-07-10 61.884 0 +0
2024-07-11 2024-07-09 61.884 0 +0
2024-07-10 2024-07-08 61.884 0 +0
2024-07-09 2024-07-05 61.884 0 +0
2024-07-08 2024-07-04 61.884 0 +0
2024-07-05 2024-07-03 61.884 0 +0
2024-07-04 2024-07-02 61.884 0 +0
2024-07-03 2024-06-28 61.884 0 +0
2024-07-02 2024-06-27 62.799 0 +0
2024-06-28 2024-06-26 62.856 0 +0
2024-06-27 2024-06-25 62.913 0 +0
2024-06-26 2024-06-24 63.600 0 +0
2024-06-25 2024-06-21 64.057 0 +0
2024-06-24 2024-06-20 64.057 0 +0
2024-06-21 2024-06-19 64.057 0 +0
2024-06-20 2024-06-18 64.171 0 +0
2024-06-19 2024-06-17 64.286 0 +0
2024-06-18 2024-06-14 63.828 0 +0
2024-06-17 2024-06-13 64.057 0 +0
2024-06-14 2024-06-12 64.057 0 +0
2024-06-13 2024-06-11 64.057 0 +0
2024-06-12 2024-06-07 64.057 0 +0
2024-06-11 2024-06-06 64.057 0 +0
2024-06-07 2024-06-05 64.057 0 +0
2024-06-06 2024-06-04 64.057 0 +0
2024-06-05 2024-06-03 64.057 0 +0
2024-06-04 2024-05-31 63.371 0 +0
2024-06-03 2024-05-30 65.684 0 +0
2024-05-31 2024-05-29 64.750 0 +0
2024-05-30 2024-05-28 64.517 0 +0
2024-05-29 2024-05-27 64.750 0 +0
2024-05-28 2024-05-24 64.284 0 +0
2024-05-27 2024-05-23 64.750 0 +0
2024-05-24 2024-05-22 65.334 0 +0
2024-05-23 2024-05-21 64.634 0 +0
2024-05-22 2024-05-20 64.517 0 +0
2024-05-21 2024-05-17 63.584 0 +0
2024-05-20 2024-05-16 64.225 0 +0
2024-05-17 2024-05-14 65.100 0 +0
2024-05-16 2024-05-13 64.167 0 +0
2024-05-14 2024-05-10 64.167 0 +0
2024-05-13 2024-05-09 64.167 0 +0
2024-05-10 2024-05-08 64.167 0 +0
2024-05-09 2024-05-07 64.167 0 +0
2024-05-08 2024-05-06 63.467 0 +0
2024-05-07 2024-05-03 64.167 0 +0
2024-05-06 2024-05-02 63.700 0 +0
2024-05-03 2024-04-30 64.167 0 +0
2024-05-02 2024-04-29 64.167 0 +0
2024-04-30 2024-04-26 64.167 0 +0
2024-04-29 2024-04-25 62.884 0 +0
2024-04-26 2024-04-24 63.234 0 +0
2024-04-25 2024-04-23 64.284 0 +0
2024-04-24 2024-04-22 63.934 0 +0
2024-04-23 2024-04-19 63.584 0 +0
2024-04-22 2024-04-18 63.584 0 +0
2024-04-19 2024-04-17 63.584 0 +0
2024-04-18 2024-04-16 63.584 0 +0
2024-04-17 2024-04-15 63.584 0 +0
2024-04-16 2024-04-12 66.267 0 +0
2024-04-15 2024-04-11 64.167 0 +0
2024-04-12 2024-04-10 65.334 0 +0
2024-04-11 2024-04-09 65.334 0 +0
2024-04-10 2024-04-08 64.400 0 +0
2024-04-09 2024-04-05 65.334 0 +0
2024-04-08 2024-04-03 65.334 0 +0
2024-04-05 2024-04-02 65.450 0 +0
2024-04-03 2024-03-28 65.859 0 +0
2024-04-02 2024-03-27 66.500 0 +0
2024-03-28 2024-03-26 66.500 0 +0
2024-03-27 2024-03-25 67.025 0 +0
2024-03-26 2024-03-22 67.025 0 +0
2024-03-25 2024-03-21 66.092 0 +0
2024-03-22 2024-03-20 66.559 0 +0
2024-03-21 2024-03-19 66.559 0 +0
2024-03-20 2024-03-18 67.025 0 +0
2024-03-19 2024-03-15 66.967 0 +0
2024-03-18 2024-03-14 66.675 0 +0
2024-03-15 2024-03-13 67.784 0 +0
2024-03-14 2024-03-12 67.900 0 +0
2024-03-13 2024-03-11 67.084 0 +0
2024-03-12 2024-03-08 67.084 0 +0
2024-03-11 2024-03-07 67.084 0 +0
2024-03-08 2024-03-06 67.375 0 +0
2024-03-07 2024-03-05 65.917 0 +0
2024-03-06 2024-03-04 65.917 0 +0
2024-03-05 2024-03-01 65.334 0 +0
2024-03-04 2024-02-29 65.800 0 +0
2024-03-01 2024-02-28 65.625 0 +0
2024-02-29 2024-02-27 64.867 0 +0
2024-02-28 2024-02-26 65.684 0 +0
2024-02-27 2024-02-23 66.034 0 +0
2024-02-26 2024-02-22 66.500 0 +0
2024-02-23 2024-02-21 66.967 0 +0
2024-02-22 2024-02-20 66.500 0 +0
2024-02-21 2024-02-19 67.434 0 +0
2024-02-20 2024-02-16 66.734 0 +0
2024-02-19 2024-02-15 65.917 0 +0
2024-02-16 2024-02-14 65.917 0 +0
2024-02-15 2024-02-09 65.917 0 +0
2024-02-14 2024-02-07 66.500 0 +0
2024-02-08 2024-02-06 67.084 0 +0
2024-02-07 2024-02-05 67.084 0 +0
2024-02-06 2024-02-02 67.084 0 +0
2024-02-05 2024-02-01 65.334 0 +0
2024-02-02 2024-01-31 67.084 0 +0
2024-02-01 2024-01-30 65.917 0 +0
2024-01-31 2024-01-29 65.917 0 +0
2024-01-30 2024-01-26 65.975 0 +0
2024-01-29 2024-01-25 66.034 0 +0
2024-01-26 2024-01-24 65.334 0 +0
2024-01-25 2024-01-23 65.917 0 +0
2024-01-24 2024-01-22 63.934 0 +0
2024-01-23 2024-01-19 66.500 0 +0
2024-01-22 2024-01-18 66.500 0 +0
2024-01-19 2024-01-17 67.084 0 +0
2024-01-18 2024-01-16 67.084 0 +0
2024-01-17 2024-01-15 70.359 0 +0
2024-01-16 2024-01-12 69.576 0 +0
2024-01-15 2024-01-11 69.576 0 +0
2024-01-12 2024-01-10 72.224 0 +0
2024-01-11 2024-01-09 71.382 0 +0
2024-01-10 2024-01-08 73.428 0 +0
2024-01-09 2024-01-05 71.623 0 +0
2024-01-08 2024-01-04 71.623 0 +0
2024-01-05 2024-01-03 70.840 0 +0
2024-01-04 2024-01-02 70.900 0 +0
2024-01-03 2023-12-29 71.261 0 +0
2024-01-02 2023-12-28 70.419 0 +0
2023-12-29 2023-12-27 70.419 0 +0
2023-12-28 2023-12-22 70.178 0 +0
2023-12-27 2023-12-21 70.178 0 +0
2023-12-22 2023-12-20 70.539 0 +0
2023-12-21 2023-12-19 70.539 0 +0
2023-12-20 2023-12-18 71.021 0 +0
2023-12-19 2023-12-15 70.780 0 +0
2023-12-18 2023-12-14 70.058 0 +0
2023-12-15 2023-12-13 71.924 0 +0
2023-12-14 2023-12-12 73.007 0 +0
2023-12-13 2023-12-11 71.021 0 +0
2023-12-12 2023-12-08 72.766 0 +0
2023-12-11 2023-12-07 72.766 0 +0
2023-12-08 2023-12-06 72.224 0 +0
2023-12-07 2023-12-05 73.067 0 +0
2023-12-06 2023-12-04 73.067 0 +0
2023-12-05 2023-12-01 73.067 0 +0
2023-12-04 2023-11-30 73.067 0 +0
2023-12-01 2023-11-29 73.428 0 +0
2023-11-30 2023-11-28 73.428 0 +0
2023-11-29 2023-11-27 73.428 0 +0
2023-11-28 2023-11-24 72.224 0 +0
2023-11-27 2023-11-23 72.224 0 +0
2023-11-24 2023-11-22 72.224 0 +0
2023-11-23 2023-11-21 72.224 0 +0
2023-11-22 2023-11-20 72.224 0 +0
2023-11-21 2023-11-17 72.826 0 +0
2023-11-20 2023-11-16 72.826 0 +0
2023-11-17 2023-11-15 72.826 0 +0
2023-11-16 2023-11-14 72.104 0 +0
2023-11-15 2023-11-13 72.104 0 +0
2023-11-14 2023-11-10 72.104 0 +0
2023-11-13 2023-11-09 72.104 0 +0
2023-11-10 2023-11-08 72.525 0 +0
2023-11-09 2023-11-07 72.586 0 +0
2023-11-08 2023-11-06 72.586 0 +0
2023-11-07 2023-11-03 72.766 0 +0
2023-11-06 2023-11-02 72.586 0 +0
2023-11-03 2023-11-01 72.586 0 +0
2023-11-02 2023-10-31 72.586 0 +0
2023-11-01 2023-10-30 74.030 0 +0
2023-10-31 2023-10-27 74.030 0 +0
2023-10-30 2023-10-26 72.586 0 +0
2023-10-27 2023-10-25 72.586 0 +0
2023-10-26 2023-10-24 72.586 0 +0
2023-10-25 2023-10-20 72.104 0 +0
2023-10-24 2023-10-19 72.586 0 +0
2023-10-20 2023-10-18 72.887 0 +0
2023-10-19 2023-10-17 74.030 0 +0
2023-10-18 2023-10-16 74.030 0 +0
2023-10-17 2023-10-13 74.030 0 +0
2023-10-16 2023-10-12 74.030 0 +0
2023-10-13 2023-10-11 74.030 0 +0
2023-10-12 2023-10-10 73.187 0 +0
2023-10-11 2023-10-09 75.234 0 +0
2023-10-10 2023-10-06 75.234 0 +0
2023-10-09 2023-10-05 75.234 0 +0
2023-10-06 2023-10-04 75.535 0 +0
2023-10-05 2023-10-03 75.535 0 +0
2023-10-04 2023-09-29 76.259 0 +0
2023-10-03 2023-09-28 78.375 0 +0
2023-09-29 2023-09-27 78.375 0 +0
2023-09-28 2023-09-26 78.617 0 +0
2023-09-27 2023-09-25 78.617 0 +0
2023-09-26 2023-09-22 78.617 0 +0
2023-09-25 2023-09-21 78.496 0 +0
2023-09-22 2023-09-20 78.738 0 +0
2023-09-21 2023-09-19 78.738 0 +0
2023-09-20 2023-09-18 78.738 0 +0
2023-09-19 2023-09-15 78.617 0 +0
2023-09-18 2023-09-14 76.440 0 +0
2023-09-15 2023-09-13 76.622 0 +0
2023-09-14 2023-09-12 76.803 0 +0
2023-09-13 2023-09-11 78.375 0 +0
2023-09-12 2023-09-07 81.762 0 +0
2023-09-11 2023-09-06 81.762 0 +0
2023-09-07 2023-09-05 81.762 0 +0
2023-09-06 2023-09-04 81.762 0 +0
2023-09-05 2023-08-31 80.431 0 +0
2023-09-04 2023-08-30 80.431 0 +0
2023-08-31 2023-08-29 79.827 0 +0
2023-08-30 2023-08-28 78.375 0 +0
2023-08-29 2023-08-25 78.375 0 +0
2023-08-28 2023-08-24 77.408 0 +0
2023-08-25 2023-08-23 76.198 0 +0
2023-08-24 2023-08-22 77.771 0 +0
2023-08-23 2023-08-21 78.436 0 +0
2023-08-22 2023-08-18 81.036 0 +0
2023-08-21 2023-08-17 82.125 0 +0
2023-08-18 2023-08-16 82.125 0 +0
2023-08-17 2023-08-15 82.125 0 +0
2023-08-16 2023-08-14 82.125 0 +0
2023-08-15 2023-08-11 82.125 0 +0
2023-08-14 2023-08-10 82.125 0 +0
2023-08-11 2023-08-09 82.246 0 +0
2023-08-10 2023-08-08 82.246 0 +0
2023-08-09 2023-08-07 82.246 0 +0
2023-08-08 2023-08-04 82.246 0 +0
2023-08-07 2023-08-03 82.246 0 +0
2023-08-04 2023-08-02 82.488 0 +0
2023-08-03 2023-08-01 82.548 0 +0
2023-08-02 2023-07-31 83.032 0 +0
2023-08-01 2023-07-28 83.153 0 +0
2023-07-31 2023-07-27 83.274 0 +0
2023-07-28 2023-07-26 82.609 0 +0
2023-07-27 2023-07-25 82.850 0 +0
2023-07-26 2023-07-24 82.125 0 +0
2023-07-25 2023-07-21 82.185 0 +0
2023-07-24 2023-07-20 82.488 0 +0
2023-07-21 2023-07-19 82.488 0 +0
2023-07-20 2023-07-18 82.246 0 +0
2023-07-19 2023-07-14 83.274 0 +0
2023-07-18 2023-07-13 83.213 0 +0
2023-07-14 2023-07-12 83.455 0 +0
2023-07-13 2023-07-11 83.455 0 +0
2023-07-12 2023-07-10 83.395 0 +0
2023-07-11 2023-07-07 83.395 0 +0
2023-07-10 2023-07-06 84.665 0 +0
2023-07-07 2023-07-05 84.665 0 +0
2023-07-06 2023-07-04 85.390 0 +0
2023-07-05 2023-07-03 84.302 0 +0
2023-07-04 2023-06-30 85.632 0 +0
2023-07-03 2023-06-29 85.390 0 +0
2023-06-30 2023-06-28 85.874 0 +0
2023-06-29 2023-06-27 86.116 0 +0
2023-06-28 2023-06-26 85.874 0 +0
2023-06-27 2023-06-23 85.995 0 +0
2023-06-26 2023-06-21 86.116 0 +0
2023-06-23 2023-06-20 85.390 0 +0
2023-06-21 2023-06-19 84.060 0 +0
2023-06-20 2023-06-16 85.814 0 +0
2023-06-19 2023-06-15 85.874 0 +0
2023-06-16 2023-06-14 85.874 0 +0
2023-06-15 2023-06-13 85.814 0 +0
2023-06-14 2023-06-12 85.995 0 +0
2023-06-13 2023-06-09 85.995 0 +0
2023-06-12 2023-06-08 86.600 0 +0
2023-06-09 2023-06-07 86.600 0 +0
2023-06-08 2023-06-06 85.874 0 +0
2023-06-07 2023-06-05 84.665 0 +0
2023-06-06 2023-06-02 84.665 0 +0
2023-06-05 2023-06-01 89.039 0 +0
2023-06-02 2023-05-31 86.030 0 +0
2023-06-01 2023-05-30 89.039 0 +0
2023-05-31 2023-05-29 86.399 0 +0
2023-05-30 2023-05-25 86.399 0 +0
2023-05-29 2023-05-24 88.425 0 +0
2023-05-25 2023-05-23 89.039 0 +0
2023-05-24 2023-05-22 88.487 0 +0
2023-05-23 2023-05-19 88.487 0 +0
2023-05-22 2023-05-18 88.487 0 +0
2023-05-19 2023-05-17 87.811 0 +0
2023-05-18 2023-05-16 89.162 0 +0
2023-05-17 2023-05-15 90.206 0 +0
2023-05-16 2023-05-12 90.206 0 +0
2023-05-15 2023-05-11 90.206 0 +0
2023-05-12 2023-05-10 90.268 0 +0
2023-05-11 2023-05-09 90.268 0 +0
2023-05-10 2023-05-08 89.653 0 +0
2023-05-09 2023-05-05 89.408 0 +0
2023-05-08 2023-05-04 88.180 0 +0
2023-05-05 2023-05-03 87.197 0 +0
2023-05-04 2023-05-02 88.425 0 +0
2023-05-03 2023-04-28 88.425 0 +0
2023-05-02 2023-04-27 88.425 0 +0
2023-04-28 2023-04-26 88.425 0 +0
2023-04-27 2023-04-25 88.425 0 +0
2023-04-26 2023-04-24 88.425 0 +0
2023-04-25 2023-04-21 88.794 0 +0
2023-04-24 2023-04-20 89.653 0 +0
2023-04-21 2023-04-19 89.653 0 +0
2023-04-20 2023-04-18 91.496 0 +0
2023-04-19 2023-04-17 91.496 0 +0
2023-04-18 2023-04-14 90.820 0 +0
2023-04-17 2023-04-13 91.496 0 +0
2023-04-14 2023-04-12 92.294 0 +0
2023-04-13 2023-04-11 92.478 0 +0
2023-04-12 2023-04-06 92.478 0 +0
2023-04-11 2023-04-04 93.092 0 +0
2023-04-06 2023-04-03 92.847 0 +0
2023-04-04 2023-03-31 92.847 0 +0
2023-04-03 2023-03-30 92.110 0 +0
2023-03-31 2023-03-29 94.320 0 +0
2023-03-30 2023-03-28 93.952 0 +0
2023-03-29 2023-03-27 93.952 0 +0
2023-03-28 2023-03-24 94.013 0 +0
2023-03-27 2023-03-23 94.013 0 +0
2023-03-24 2023-03-22 94.566 0 +0
2023-03-23 2023-03-21 93.952 0 +0
2023-03-22 2023-03-20 93.952 0 +0
2023-03-21 2023-03-17 95.794 0 +0
2023-03-20 2023-03-16 98.250 0 +0
2023-03-17 2023-03-15 98.250 0 +0
2023-03-16 2023-03-14 97.882 0 +0
2023-03-15 2023-03-13 97.022 0 +0
2023-03-14 2023-03-10 96.285 0 +0
2023-03-13 2023-03-09 96.163 0 +0
2023-03-10 2023-03-08 93.338 0 +0
2023-03-09 2023-03-07 92.110 0 +0
2023-03-08 2023-03-06 90.882 0 +0
2023-03-07 2023-03-03 90.390 0 +0
2023-03-06 2023-03-02 87.811 0 +0
2023-03-03 2023-03-01 87.074 0 +0
2023-03-02 2023-02-28 87.074 0 +0
2023-03-01 2023-02-27 87.074 0 +0
2023-02-28 2023-02-24 87.259 0 +0
2023-02-27 2023-02-23 87.320 0 +0
2023-02-24 2023-02-22 87.320 0 +0
2023-02-23 2023-02-21 85.969 0 +0
2023-02-22 2023-02-20 86.276 0 +0
2023-02-21 2023-02-17 87.197 0 +0
2023-02-20 2023-02-16 87.197 0 +0
2023-02-17 2023-02-15 87.197 0 +0
2023-02-16 2023-02-14 87.320 0 +0
2023-02-15 2023-02-13 87.934 0 +0
2023-02-14 2023-02-10 88.671 0 +0
2023-02-13 2023-02-09 88.978 0 +0
2023-02-10 2023-02-08 89.408 0 +0
2023-02-09 2023-02-07 89.408 0 +0
2023-02-08 2023-02-06 88.917 0 +0
2023-02-07 2023-02-03 88.917 0 +0
2023-02-06 2023-02-02 88.917 0 +0
2023-02-03 2023-02-01 88.917 0 +0
2023-02-02 2023-01-31 89.592 0 +0
2023-02-01 2023-01-30 88.057 0 +0
2023-01-31 2023-01-27 88.978 0 +0
2023-01-30 2023-01-26 89.039 0 +0
2023-01-27 2023-01-20 88.180 0 +0
2023-01-26 2023-01-19 89.039 0 +0
2023-01-20 2023-01-18 89.039 0 +0
2023-01-19 2023-01-17 88.794 0 +0
2023-01-18 2023-01-16 92.165 0 +0
2023-01-17 2023-01-13 91.536 0 +0
2023-01-16 2023-01-12 91.662 0 +0
2023-01-13 2023-01-11 91.599 0 +0
2023-01-12 2023-01-10 90.655 0 +0
2023-01-11 2023-01-09 89.710 0 +0
2023-01-10 2023-01-06 90.340 0 +0
2023-01-09 2023-01-05 90.655 0 +0
2023-01-06 2023-01-04 89.647 0 +0
2023-01-05 2023-01-03 89.773 0 +0
2023-01-04 2022-12-30 90.906 0 +0
2023-01-03 2022-12-29 90.025 0 +0
2022-12-30 2022-12-28 91.914 0 +0
2022-12-29 2022-12-23 90.655 0 +0
2022-12-28 2022-12-22 90.655 0 +0
2022-12-23 2022-12-21 90.403 0 +0
2022-12-22 2022-12-20 90.403 0 +0
2022-12-21 2022-12-19 90.906 0 +0
2022-12-20 2022-12-16 89.395 0 +0
2022-12-19 2022-12-15 89.395 0 +0
2022-12-16 2022-12-14 91.662 0 +0
2022-12-15 2022-12-13 94.432 0 +0
2022-12-14 2022-12-12 93.173 0 +0
2022-12-13 2022-12-09 91.788 0 +0
2022-12-12 2022-12-08 86.625 0 +0
2022-12-09 2022-12-07 86.625 0 +0
2022-12-08 2022-12-06 86.248 0 +0
2022-12-07 2022-12-05 86.248 0 +0
2022-12-06 2022-12-02 86.248 0 +0
2022-12-05 2022-12-01 86.248 0 +0
2022-12-02 2022-11-30 86.248 0 +0
2022-12-01 2022-11-29 85.618 0 +0
2022-11-30 2022-11-28 85.618 0 +0
2022-11-29 2022-11-25 85.807 0 +0
2022-11-28 2022-11-24 85.807 0 +0
2022-11-25 2022-11-23 85.870 0 +0
2022-11-24 2022-11-22 86.562 0 +0
2022-11-23 2022-11-21 86.625 0 +0
2022-11-22 2022-11-18 87.507 0 +0
2022-11-21 2022-11-17 88.892 0 +0
2022-11-18 2022-11-16 89.081 0 +0
2022-11-17 2022-11-15 89.395 0 +0
2022-11-16 2022-11-14 88.136 0 +0
2022-11-15 2022-11-11 85.618 0 +0
2022-11-14 2022-11-10 84.359 0 +0
2022-11-11 2022-11-09 84.359 0 +0
2022-11-10 2022-11-08 84.611 0 +0
2022-11-09 2022-11-07 84.611 0 +0
2022-11-08 2022-11-04 84.989 0 +0
2022-11-07 2022-11-03 84.485 0 +0
2022-11-04 2022-11-02 83.415 0 +0
2022-11-03 2022-11-01 82.911 0 +0
2022-11-02 2022-10-31 83.100 0 +0
2022-11-01 2022-10-28 84.233 0 +0
2022-10-31 2022-10-27 85.115 0 +0
2022-10-28 2022-10-26 84.359 0 +0
2022-10-27 2022-10-25 84.611 0 +0
2022-10-26 2022-10-24 85.052 0 +0
2022-10-25 2022-10-21 85.618 0 +0
2022-10-24 2022-10-20 85.618 0 +0
2022-10-21 2022-10-19 85.996 0 +0
2022-10-20 2022-10-18 86.877 0 +0
2022-10-19 2022-10-17 86.814 0 +0
2022-10-18 2022-10-14 86.500 0 +0
2022-10-17 2022-10-13 85.052 0 +0
2022-10-14 2022-10-12 85.870 0 +0
2022-10-13 2022-10-11 89.962 0 +0
2022-10-12 2022-10-10 91.914 0 +0
2022-10-11 2022-10-07 94.432 0 +0
2022-10-10 2022-10-06 94.432 0 +0
2022-10-07 2022-10-05 94.432 0 +0
2022-10-06 2022-10-03 93.173 0 +0
2022-10-05 2022-09-30 94.811 0 +0
2022-10-03 2022-09-29 94.811 0 +0
2022-09-30 2022-09-28 94.811 0 +0
2022-09-29 2022-09-27 96.518 0 +0
2022-09-28 2022-09-26 99.299 0 +0
2022-09-27 2022-09-23 99.868 0 +0
2022-09-26 2022-09-22 95.759 0 +0
2022-09-23 2022-09-21 95.949 0 +0
2022-09-22 2022-09-20 95.696 0 +0
2022-09-21 2022-09-19 99.236 0 +0
2022-09-20 2022-09-16 99.236 0 +0
2022-09-19 2022-09-15 99.236 0 +0
2022-09-16 2022-09-14 99.299 0 +0
2022-09-15 2022-09-13 101.764 0 +0
2022-09-14 2022-09-09 101.637 0 +0
2022-09-13 2022-09-08 101.637 0 +0
2022-09-09 2022-09-07 101.637 0 +0
2022-09-08 2022-09-06 100.563 0 +0
2022-09-07 2022-09-05 102.396 0 +0
2022-09-06 2022-09-02 102.396 0 +0
2022-09-05 2022-09-01 102.396 0 +0
2022-09-02 2022-08-31 102.396 0 +0
2022-09-01 2022-08-30 102.775 0 +0
2022-08-31 2022-08-29 103.028 0 +0
2022-08-30 2022-08-26 104.292 0 +0
2022-08-29 2022-08-25 103.028 0 +0
2022-08-26 2022-08-24 102.396 0 +0
2022-08-25 2022-08-23 101.953 0 +0
2022-08-24 2022-08-22 102.017 0 +0
2022-08-23 2022-08-19 101.764 0 +0
2022-08-22 2022-08-18 101.511 0 +0
2022-08-19 2022-08-17 102.396 0 +0
2022-08-18 2022-08-16 102.143 0 +0
2022-08-17 2022-08-15 101.953 0 +0
2022-08-16 2022-08-12 102.396 0 +0
2022-08-15 2022-08-11 102.396 0 +0
2022-08-12 2022-08-10 102.396 0 +0
2022-08-11 2022-08-09 103.028 0 +0
2022-08-10 2022-08-08 102.396 0 +0
2022-08-09 2022-08-05 103.976 0 +0
2022-08-08 2022-08-04 105.114 0 +0
2022-08-05 2022-08-03 103.660 0 +0
2022-08-04 2022-08-02 106.757 0 +0
2022-08-03 2022-08-01 107.453 0 +0
2022-08-02 2022-07-29 109.475 0 +0
2022-08-01 2022-07-28 110.234 0 +0
2022-07-29 2022-07-27 109.918 0 +0
2022-07-28 2022-07-26 109.981 0 +0
2022-07-27 2022-07-25 109.981 0 +0
2022-07-26 2022-07-22 110.486 0 +0
2022-07-25 2022-07-21 110.613 0 +0
2022-07-22 2022-07-20 111.245 0 +0
2022-07-21 2022-07-19 111.245 0 +0
2022-07-20 2022-07-18 111.245 0 +0
2022-07-19 2022-07-15 110.234 0 +0
2022-07-18 2022-07-14 110.613 0 +0
2022-07-15 2022-07-13 110.866 0 +0
2022-07-14 2022-07-12 110.739 0 +0
2022-07-13 2022-07-11 110.739 0 +0
2022-07-12 2022-07-08 110.739 0 +0
2022-07-11 2022-07-07 110.992 0 +0
2022-07-08 2022-07-06 111.245 0 +0
2022-07-07 2022-07-05 111.371 0 +0
2022-07-06 2022-07-04 111.624 0 +0
2022-07-05 2022-06-30 111.624 0 +0
2022-07-04 2022-06-29 109.981 0 +0
2022-06-30 2022-06-28 111.245 0 +0
2022-06-29 2022-06-27 111.498 0 +0
2022-06-28 2022-06-24 113.647 0 +0
2022-06-27 2022-06-23 112.762 0 +0
2022-06-24 2022-06-22 113.141 0 +0
2022-06-23 2022-06-21 113.647 0 +0
2022-06-22 2022-06-20 112.888 0 +0
2022-06-21 2022-06-17 113.773 0 +0
2022-06-20 2022-06-16 113.773 0 +0
2022-06-17 2022-06-15 112.888 0 +0
2022-06-16 2022-06-14 113.710 0 +0
2022-06-15 2022-06-13 113.773 0 +0
2022-06-14 2022-06-10 112.699 0 +0
2022-06-13 2022-06-09 112.636 0 +0
2022-06-10 2022-06-08 113.268 0 +0
2022-06-09 2022-06-07 113.773 0 +0
2022-06-08 2022-06-06 113.773 0 +0
2022-06-07 2022-06-02 112.256 0 +0
2022-06-06 2022-06-01 112.446 0 +0
2022-06-02 2022-05-31 115.244 0 +0
2022-06-01 2022-05-30 115.564 0 +0
2022-05-31 2022-05-27 115.564 0 +0
2022-05-30 2022-05-26 115.564 0 +0
2022-05-27 2022-05-25 115.180 0 +0
2022-05-26 2022-05-24 115.052 0 +0
2022-05-25 2022-05-23 115.052 0 +0
2022-05-24 2022-05-20 116.460 0 +0
2022-05-23 2022-05-19 115.180 0 +0
2022-05-20 2022-05-18 115.180 0 +0
2022-05-19 2022-05-17 114.668 0 +0
2022-05-18 2022-05-16 114.220 0 +0
2022-05-17 2022-05-13 113.900 0 +0
2022-05-16 2022-05-12 111.981 0 +0
2022-05-13 2022-05-11 112.557 0 +0
2022-05-12 2022-05-10 112.557 0 +0
2022-05-11 2022-05-06 112.621 0 -156
2022-04-28 2022-04-26 112.365 156 -1,563 0.00% 17,529
2022-04-01 2022-03-30 119.020 1,719 -156 0.00% 204,595
2022-03-29 2022-03-25 117.740 1,875 -625 0.01% 220,762
2022-03-24 2022-03-22 118.380 2,500 -157 0.01% 295,949
2022-03-22 2022-03-18 114.796 2,657 -156 0.01% 305,014
2022-03-18 2022-03-16 113.517 2,813 -1,250 0.01% 319,322
2022-03-17 2022-03-15 113.133 4,063 -782 0.01% 459,658
2022-03-10 2022-03-08 119.020 4,845 -937 0.01% 576,650
2022-03-04 2022-03-02 120.299 5,782 -2,032 0.02% 695,571
2022-03-03 2022-03-01 120.299 7,814 -625 0.02% 940,019
2022-02-28 2022-02-24 120.363 8,439 -313 0.02% 1,015,746
2022-02-25 2022-02-23 121.195 8,752 +313 0.02% 1,060,701
2022-02-23 2022-02-21 121.579 8,439 +156 0.02% 1,026,006
2022-02-14 2022-02-10 122.347 8,283 -156 0.02% 1,013,400
2022-01-26 2022-01-24 120.363 8,439 -156 0.02% 1,015,746
2022-01-20 2022-01-18 121.835 8,595 -7,814 0.02% 1,047,173
2022-01-18 2022-01-14 126.616 16,409 +304 0.05% 2,077,646
2022-01-17 2022-01-13 126.616 16,105 +154 0.05% 2,039,155
2022-01-07 2022-01-05 125.508 15,951 +307 0.05% 2,001,976
2022-01-04 2021-12-31 125.182 15,644 +153 0.05% 1,958,346
2022-01-03 2021-12-29 125.182 15,491 +153 0.04% 1,939,193
2021-12-30 2021-12-28 124.530 15,338 +154 0.04% 1,910,040
2021-12-23 2021-12-21 125.117 15,184 +153 0.04% 1,899,772
2021-11-22 2021-11-18 130.398 15,031 +307 0.04% 1,960,009
2021-11-17 2021-11-15 132.093 14,724 +153 0.04% 1,944,937
2021-11-10 2021-11-08 134.962 14,571 +154 0.04% 1,966,527
2021-10-11 2021-10-07 137.700 14,417 +153 0.04% 1,985,222
2021-10-04 2021-09-29 139.918 14,264 +40 0.04% 1,995,790
2021-09-23 2021-09-20 137.041 14,224 -612 0.04% 1,949,273
2021-08-05 2021-08-03 140.179 14,836 -306 0.04% 2,079,703
2021-08-04 2021-08-02 140.964 15,142 +153 0.04% 2,134,478
2021-07-28 2021-07-26 139.918 14,989 +306 0.04% 2,097,230
2021-07-19 2021-07-15 142.272 14,683 +153 0.04% 2,088,975
2021-07-14 2021-07-12 141.879 14,530 +153 0.04% 2,061,508
2021-07-13 2021-07-09 142.141 14,377 -306 0.04% 2,043,560
2021-07-08 2021-07-06 143.187 14,683 -153 0.04% 2,102,416
2021-06-28 2021-06-24 142.272 14,836 +306 0.04% 2,110,743
2021-06-09 2021-06-07 143.056 14,530 +153 0.04% 2,078,608
2021-06-08 2021-06-04 143.579 14,377 +153 0.04% 2,064,240
2021-06-01 2021-05-28 142.533 14,224 +306 0.04% 2,027,393
2021-05-28 2021-05-26 142.272 13,918 +153 0.04% 1,980,138
2021-05-07 2021-05-05 135.472 13,765 -765 0.04% 1,864,771
2021-05-03 2021-04-29 136.518 14,530 -153 0.04% 1,983,608
2021-04-30 2021-04-28 135.733 14,683 -306 0.04% 1,992,975
2021-04-26 2021-04-22 135.341 14,989 +153 0.04% 2,028,629
2021-04-22 2021-04-20 134.557 14,836 +153 0.04% 1,996,282
2021-04-20 2021-04-16 136.411 14,683 +158 0.04% 2,002,929
2021-04-19 2021-04-15 136.544 14,525 -303 0.04% 1,983,295
2021-04-14 2021-04-12 134.825 14,828 +151 0.04% 1,999,188
2021-03-30 2021-03-26 132.842 14,677 -605 0.04% 1,949,729
2021-03-17 2021-03-15 132.182 15,282 +151 0.04% 2,019,999
2021-03-12 2021-03-10 132.049 15,131 +152 0.04% 1,998,040
2021-03-10 2021-03-08 131.455 14,979 +1,513 0.04% 1,969,058
2021-03-09 2021-03-05 131.653 13,466 +605 0.04% 1,772,837
2021-03-05 2021-03-03 132.842 12,861 +151 0.04% 1,708,487
2021-03-03 2021-03-01 132.842 12,710 -605 0.04% 1,688,428
2021-03-02 2021-02-26 133.768 13,315 -605 0.04% 1,781,118
2021-03-01 2021-02-25 153.992 13,920 +151 0.04% 2,143,562
2021-02-25 2021-02-23 151.480 13,769 +303 0.04% 2,085,729
2021-02-23 2021-02-19 146.061 13,466 +454 0.04% 1,966,853
2021-02-16 2021-02-09 140.509 13,012 -152 0.04% 1,828,303
2021-02-05 2021-02-03 135.883 13,164 +606 0.04% 1,788,759
2021-02-03 2021-02-01 129.802 12,558 +907 0.04% 1,630,058
2021-01-27 2021-01-25 128.811 11,651 +1,513 0.03% 1,500,776
2021-01-22 2021-01-20 129.009 10,138 -1 0.03% 1,307,896
2021-01-13 2021-01-11 128.745 10,139 -303 0.03% 1,305,344
2021-01-12 2021-01-08 129.935 10,442 +152 0.03% 1,356,776
2021-01-04 2020-12-29 128.414 10,290 +1 0.03% 1,321,384
2020-12-15 2020-12-11 132.182 10,289 -151 0.03% 1,360,016
2020-12-14 2020-12-10 132.182 10,440 +151 0.03% 1,379,976
2020-12-10 2020-12-08 134.561 10,289 +1,059 0.03% 1,384,497
2020-12-09 2020-12-07 156.826 9,230 +454 0.03% 1,447,506
2020-12-08 2020-12-04 156.255 8,776 +507 0.03% 1,371,297
2020-12-04 2020-12-02 154.828 8,269 +140 0.03% 1,280,276
2020-12-03 2020-12-01 155.542 8,129 -140 0.03% 1,264,400
2020-11-27 2020-11-25 155.256 8,269 +280 0.03% 1,283,816
2020-11-18 2020-11-16 151.546 7,989 -140 0.03% 1,210,704
2020-11-17 2020-11-13 150.690 8,129 -140 0.03% 1,224,960
2020-11-11 2020-11-09 148.407 8,269 -140 0.03% 1,227,177
2020-11-09 2020-11-05 147.123 8,409 +280 0.03% 1,237,154
2020-11-04 2020-11-02 146.837 8,129 +140 0.03% 1,193,640
2020-10-30 2020-10-28 147.123 7,989 +140 0.03% 1,175,363
2020-10-29 2020-10-27 148.978 7,849 -140 0.02% 1,169,326
2020-10-23 2020-10-21 149.120 7,989 +701 0.03% 1,191,323
2020-10-21 2020-10-19 147.551 7,288 -140 0.02% 1,075,350
2020-10-14 2020-10-09 147.693 7,428 +140 0.02% 1,097,067
2020-10-12 2020-10-08 146.837 7,288 +1,261 0.02% 1,070,150
2020-10-08 2020-10-06 146.409 6,027 -700 0.02% 882,408
2020-10-07 2020-10-05 144.839 6,727 -141 0.02% 974,335
2020-09-30 2020-09-28 136.420 6,868 +701 0.02% 936,934
2020-09-29 2020-09-25 134.993 6,167 -140 0.02% 832,503
2020-09-25 2020-09-23 135.849 6,307 -280 0.02% 856,802
2020-09-17 2020-09-15 136.135 6,587 +700 0.02% 896,720
2020-09-14 2020-09-10 135.136 5,887 +561 0.02% 795,545
2020-09-09 2020-09-07 133.852 5,326 -140 0.02% 712,894
2020-09-07 2020-09-03 134.208 5,466 +140 0.02% 733,583
2020-09-04 2020-09-02 135.849 5,326 +140 0.02% 723,534
2020-09-01 2020-08-28 138.633 5,186 +140 0.02% 718,953
2020-08-31 2020-08-27 138.848 5,046 +156 0.02% 700,628
2020-08-25 2020-08-21 140.280 4,890 -140 0.02% 685,967
2020-08-12 2020-08-10 133.122 5,030 -419 0.02% 669,606
2020-08-11 2020-08-07 133.122 5,449 +419 0.02% 725,384
2020-08-10 2020-08-06 139.707 5,030 -140 0.02% 702,726
2020-07-24 2020-07-22 133.910 5,170 -419 0.02% 692,313
2020-06-29 2020-06-24 133.981 5,589 +140 0.02% 748,821
2020-06-26 2020-06-23 134.411 5,449 -280 0.02% 732,404
2020-06-24 2020-06-22 133.838 5,729 +140 0.02% 766,759
2020-06-19 2020-06-17 133.838 5,589 +140 0.02% 748,021
2020-06-15 2020-06-11 134.554 5,449 -140 0.02% 733,184
2020-05-26 2020-05-22 132.407 5,589 -140 0.02% 740,021
2020-05-25 2020-05-21 138.061 5,729 +420 0.02% 790,950
2020-05-21 2020-05-19 138.061 5,309 +139 0.02% 732,965
2020-05-20 2020-05-18 137.202 5,170 +140 0.02% 709,334
2020-05-19 2020-05-15 139.421 5,030 +140 0.02% 701,286
2020-05-18 2020-05-14 139.922 4,890 +279 0.02% 684,217
2020-04-23 2020-04-21 142.856 4,611 -140 0.01% 658,709
2020-04-20 2020-04-16 144.574 4,751 -139 0.02% 686,870
2020-04-17 2020-04-15 144.431 4,890 -140 0.02% 706,266
2020-04-16 2020-04-14 147.437 5,030 +419 0.02% 741,606
2020-04-15 2020-04-09 212.169 4,611 +559 0.01% 978,310
2020-04-14 2020-04-08 210.819 4,052 +497 0.01% 854,237
2020-04-08 2020-04-06 206.599 3,555 +119 0.01% 734,459
2020-04-07 2020-04-03 206.768 3,436 +118 0.01% 710,453
2020-04-03 2020-04-01 206.936 3,318 -118 0.01% 686,615
2020-04-01 2020-03-30 201.197 3,436 +118 0.01% 691,315
2020-03-31 2020-03-27 202.548 3,318 -118 0.01% 672,054
2020-03-19 2020-03-17 197.653 3,436 -119 0.01% 679,135
2020-03-11 2020-03-09 201.704 3,555 +119 0.01% 717,057
2020-03-09 2020-03-05 210.481 3,436 +237 0.01% 723,212
2020-03-02 2020-02-27 197.822 3,199 -237 0.01% 632,832
2020-02-28 2020-02-26 196.640 3,436 -119 0.01% 675,656
2020-02-24 2020-02-20 193.264 3,555 +119 0.01% 687,055
2020-01-30 2020-01-24 196.303 3,436 +118 0.01% 674,496
2020-01-23 2020-01-21 199.172 3,318 -118 0.01% 660,853
2020-01-16 2020-01-14 200.354 3,436 -119 0.01% 688,415
2020-01-10 2020-01-08 199.510 3,555 +474 0.01% 709,257
2020-01-09 2020-01-07 202.548 3,081 +119 0.01% 624,050
2020-01-08 2020-01-06 201.535 2,962 +118 0.01% 596,947
2020-01-07 2020-01-03 202.548 2,844 +593 0.01% 576,046
2020-01-03 2019-12-31 198.666 2,251 -119 0.01% 447,196
2019-12-20 2019-12-18 188.538 2,370 -237 0.01% 446,836
2019-12-13 2019-12-11 197.147 2,607 +119 0.01% 513,961
2019-12-12 2019-12-10 197.484 2,488 -119 0.01% 491,340
2019-12-10 2019-12-06 203.408 2,607 +158 0.01% 530,285
2019-11-25 2019-11-21 195.004 2,449 -116 0.01% 477,565
2019-11-08 2019-11-06 176.653 2,565 +233 0.01% 453,115
2019-11-06 2019-11-04 175.624 2,332 -117 0.01% 409,555
2019-10-09 2019-10-04 166.705 2,449 -116 0.01% 408,262
2019-10-04 2019-10-02 168.077 2,565 -234 0.01% 431,119
2019-10-03 2019-09-30 167.220 2,799 -466 0.01% 468,049
2019-09-25 2019-09-23 166.963 3,265 -117 0.01% 545,133
2019-09-20 2019-09-18 166.534 3,382 -233 0.01% 563,218
2019-09-19 2019-09-17 168.935 3,615 -117 0.01% 610,700
2019-09-13 2019-09-11 165.162 3,732 -349 0.01% 616,384
2019-09-12 2019-09-10 165.162 4,081 -234 0.02% 674,026
2019-09-04 2019-09-02 161.389 4,315 +117 0.02% 696,392
2019-08-21 2019-08-19 174.252 4,198 +117 0.02% 731,509
2019-08-20 2019-08-16 180.083 4,081 +116 0.02% 734,919
2019-08-16 2019-08-14 248.414 3,965 +385 0.02% 984,962
2019-08-15 2019-08-13 247.408 3,580 -99 0.02% 885,722
2019-08-12 2019-08-08 250.023 3,679 +99 0.02% 919,835
2019-08-09 2019-08-07 251.431 3,580 +100 0.02% 900,124
2019-06-21 2019-06-19 229.708 3,480 -100 0.02% 799,382
2019-06-19 2019-06-17 227.495 3,580 -198 0.02% 814,432
2019-06-12 2019-06-10 227.093 3,778 -100 0.02% 857,956
2019-05-31 2019-05-29 227.294 3,878 -199 0.02% 881,445
2019-05-27 2019-05-23 225.282 4,077 +100 0.02% 918,476
2019-05-08 2019-05-06 203.559 3,977 -100 0.02% 809,553
2019-04-30 2019-04-26 203.156 4,077 +100 0.02% 828,269
2019-04-09 2019-04-04 216.667 3,977 +41 0.02% 861,684
2019-04-04 2019-04-02 216.667 3,936 +295 0.02% 852,801
2019-04-03 2019-04-01 217.073 3,641 +689 0.02% 790,364
2019-04-02 2019-03-29 215.651 2,952 +98 0.01% 636,600
2019-03-25 2019-03-21 211.789 2,854 +99 0.01% 604,445
2019-03-19 2019-03-15 212.399 2,755 +197 0.01% 585,158
2019-03-18 2019-03-14 213.821 2,558 +393 0.01% 546,955
2019-03-15 2019-03-13 213.212 2,165 +197 0.01% 461,603
2019-03-12 2019-03-08 213.008 1,968 +295 0.01% 419,200
2019-03-11 2019-03-07 216.464 1,673 -98 0.01% 362,144
2019-03-06 2019-03-04 214.634 1,771 -197 0.01% 380,117
2019-02-12 2019-02-08 202.236 1,968 -98 0.01% 398,000
2019-01-24 2019-01-22 194.919 2,066 +98 0.01% 402,702
2019-01-22 2019-01-18 197.053 1,968 -98 0.01% 387,800
2018-12-10 2018-12-06 196.740 2,066 -59 0.01% 406,466
2018-12-04 2018-11-30 197.776 2,125 +97 0.01% 420,274
2018-11-08 2018-11-06 199.122 2,028 +97 0.01% 403,819
2018-11-07 2018-11-05 200.468 1,931 -97 0.01% 387,104
2018-11-06 2018-11-02 199.122 2,028 -97 0.01% 403,819
2018-10-30 2018-10-26 197.155 2,125 +97 0.01% 418,954
2018-10-25 2018-10-23 197.776 2,028 +97 0.01% 401,090
2018-09-12 2018-09-10 198.811 1,931 -97 0.01% 383,905
2018-09-11 2018-09-07 198.811 2,028 -97 0.01% 403,189
2018-08-10 2018-08-08 201.400 2,125 -96 0.01% 427,975
2018-08-09 2018-08-07 203.989 2,221 +96 0.01% 453,059
2018-08-03 2018-08-01 205.654 2,125 +103 0.01% 437,014
2018-06-29 2018-06-27 201.707 2,022 -192 0.01% 407,851
2018-04-06 2018-04-03 207.941 2,214 +24 0.01% 460,382
2018-03-07 2018-03-05 210.042 2,190 -95 0.01% 459,991
2018-03-06 2018-03-02 210.042 2,285 -95 0.01% 479,945
2018-02-01 2018-01-30 212.142 2,380 +666 0.01% 504,898
2018-01-24 2018-01-22 211.302 1,714 -286 0.01% 362,171
2018-01-05 2018-01-03 211.932 2,000 -95 0.01% 423,864
2017-12-11 2017-12-07 215.574 2,095 -60 0.01% 451,627
2017-12-06 2017-12-04 214.507 2,155 -750 0.01% 462,262
2017-11-24 2017-11-22 213.440 2,905 -281 0.01% 620,042
2017-11-23 2017-11-21 213.653 3,186 +94 0.02% 680,699
2017-11-14 2017-11-10 217.708 3,092 +187 0.01% 673,154
2017-11-09 2017-11-07 218.349 2,905 -94 0.01% 634,303
2017-11-01 2017-10-30 217.708 2,999 -93 0.01% 652,907
2017-10-26 2017-10-24 218.562 3,092 -281 0.01% 675,794
2017-10-09 2017-10-04 215.574 3,373 -469 0.02% 727,131
2017-09-29 2017-09-27 215.787 3,842 +562 0.02% 829,055
2017-09-27 2017-09-25 217.708 3,280 -93 0.02% 714,083
2017-09-25 2017-09-21 216.001 3,373 -94 0.02% 728,571
2017-09-21 2017-09-19 213.866 3,467 +281 0.02% 741,475
2017-09-19 2017-09-15 213.119 3,186 -94 0.02% 678,998
2017-09-15 2017-09-13 212.693 3,280 +94 0.02% 697,632
2017-09-04 2017-08-31 213.013 3,186 -94 0.02% 678,658
2017-08-17 2017-08-15 214.080 3,280 -93 0.02% 702,182
2017-08-10 2017-08-08 217.708 3,373 -94 0.02% 734,330
2017-08-07 2017-08-03 222.407 3,467 +10 0.02% 771,086
2017-08-04 2017-08-02 219.410 3,457 -467 0.02% 758,501
2017-07-14 2017-07-12 224.762 3,924 -187 0.02% 881,965
2017-07-12 2017-07-10 224.334 4,111 +93 0.02% 922,236
2017-07-06 2017-07-04 224.762 4,018 +94 0.02% 903,093
2017-07-05 2017-07-03 226.046 3,924 -94 0.02% 887,005
2017-06-28 2017-06-26 225.832 4,018 -186 0.02% 907,393
2017-06-19 2017-06-15 227.116 4,204 -94 0.02% 954,798
2017-06-08 2017-06-06 231.184 4,298 -187 0.02% 993,627
2017-06-07 2017-06-05 222.193 4,485 -93 0.02% 996,536
2017-06-01 2017-05-29 223.049 4,578 +93 0.02% 1,021,120
2017-05-23 2017-05-19 221.123 4,485 -93 0.02% 991,736
2017-05-22 2017-05-18 220.695 4,578 -467 0.02% 1,010,340
2017-05-19 2017-05-17 222.835 5,045 +93 0.02% 1,124,204
2017-05-18 2017-05-16 221.765 4,952 +280 0.02% 1,098,180
2017-05-17 2017-05-15 221.123 4,672 -186 0.02% 1,033,086
2017-05-12 2017-05-10 223.049 4,858 +93 0.02% 1,083,574
2017-05-11 2017-05-09 220.481 4,765 -93 0.02% 1,050,590
2017-05-09 2017-05-05 222.621 4,858 -94 0.02% 1,081,494
2017-05-08 2017-05-04 224.120 4,952 +187 0.02% 1,109,840
2017-05-02 2017-04-27 227.973 4,765 +187 0.02% 1,086,290
2017-04-27 2017-04-25 227.973 4,578 +93 0.02% 1,043,659
2017-04-25 2017-04-21 229.257 4,485 +94 0.02% 1,028,218
2017-04-13 2017-04-11 231.184 4,391 -1,122 0.02% 1,015,127
2017-04-07 2017-04-05 231.184 5,513 -93 0.03% 1,274,515
2017-04-06 2017-04-03 233.324 5,606 -93 0.03% 1,308,015
2017-04-03 2017-03-30 233.110 5,699 +93 0.03% 1,328,494
2017-03-31 2017-03-29 234.394 5,606 -561 0.03% 1,314,015
2017-03-30 2017-03-28 234.394 6,167 -186 0.03% 1,445,511
2017-03-29 2017-03-27 232.254 6,353 +560 0.03% 1,475,509
2017-03-27 2017-03-23 239.746 5,793 -280 0.03% 1,388,848
2017-03-23 2017-03-21 241.030 6,073 -374 0.03% 1,463,777
2017-03-22 2017-03-20 242.101 6,447 -374 0.03% 1,560,822
2017-03-21 2017-03-17 241.672 6,821 +94 0.03% 1,648,448
2017-03-17 2017-03-15 244.466 6,727 +157 0.03% 1,644,521
2017-03-15 2017-03-13 246.411 6,570 +926 0.03% 1,618,920
2017-03-13 2017-03-09 247.492 5,644 -93 0.03% 1,396,844
2017-03-10 2017-03-08 248.140 5,737 -462 0.03% 1,423,580
2017-03-09 2017-03-07 245.979 6,199 -93 0.03% 1,524,822
2017-03-07 2017-03-03 245.763 6,292 +185 0.03% 1,546,338
2017-03-06 2017-03-02 250.518 6,107 +555 0.03% 1,529,913
2017-03-03 2017-03-01 255.705 5,552 +463 0.03% 1,419,677
2017-03-02 2017-02-28 262.406 5,089 -93 0.02% 1,335,385
2017-03-01 2017-02-27 268.026 5,182 +185 0.02% 1,388,911
2017-02-28 2017-02-24 247.492 4,997 +926 0.02% 1,236,716
2017-02-27 2017-02-23 237.549 4,071 +277 0.02% 967,061
2017-02-23 2017-02-21 233.442 3,794 +93 0.02% 885,679
2017-02-20 2017-02-16 233.010 3,701 -185 0.02% 862,369
2017-02-17 2017-02-15 233.226 3,886 -93 0.02% 906,316
2017-02-16 2017-02-14 231.281 3,979 +93 0.02% 920,265
2017-02-10 2017-02-08 237.117 3,886 +462 0.02% 921,435
2017-02-08 2017-02-06 227.606 3,424 +278 0.02% 779,323
2017-02-06 2017-02-02 224.796 3,146 -185 0.02% 707,208
2017-02-03 2017-02-01 226.741 3,331 -93 0.02% 755,275
2017-02-02 2017-01-27 238.630 3,424 -832 0.02% 817,068
2017-02-01 2017-01-25 233.442 4,256 -833 0.02% 993,529
2017-01-24 2017-01-20 202.100 5,089 +92 0.02% 1,028,488
2017-01-13 2017-01-11 209.990 4,997 +463 0.02% 1,049,319
2017-01-05 2017-01-03 194.967 4,534 +185 0.02% 883,982
2017-01-04 2016-12-30 192.806 4,349 +185 0.02% 838,512
2017-01-03 2016-12-29 192.482 4,164 -185 0.02% 801,493
2016-12-29 2016-12-23 181.350 4,349 -370 0.02% 788,691
2016-12-28 2016-12-22 178.540 4,719 +185 0.02% 842,530
2016-12-21 2016-12-19 175.622 4,534 +278 0.02% 796,270
2016-12-20 2016-12-16 175.082 4,256 +370 0.02% 745,147
2016-12-19 2016-12-15 175.730 3,886 +92 0.02% 682,887
2016-12-16 2016-12-14 177.243 3,794 -462 0.02% 672,460
2016-12-15 2016-12-13 177.675 4,256 +462 0.02% 756,186
2016-12-13 2016-12-09 178.324 3,794 +278 0.02% 676,560
2016-12-09 2016-12-07 178.432 3,516 +92 0.02% 627,366
2016-12-05 2016-12-01 185.918 3,424 +61 0.02% 636,583
2016-11-30 2016-11-28 182.618 3,363 -1,091 0.02% 614,143
2016-11-29 2016-11-25 182.288 4,454 +363 0.02% 811,909
2016-11-28 2016-11-24 181.518 4,091 +91 0.02% 742,589
2016-11-25 2016-11-23 183.058 4,000 +637 0.02% 732,231
2016-11-21 2016-11-17 184.598 3,363 -91 0.02% 620,803
2016-11-16 2016-11-14 183.718 3,454 -1,273 0.02% 634,561
2016-11-15 2016-11-11 186.908 4,727 +182 0.02% 883,515
2016-11-14 2016-11-10 187.788 4,545 +1,363 0.02% 853,497
2016-11-11 2016-11-09 184.378 3,182 -818 0.02% 586,690
2016-11-10 2016-11-08 186.138 4,000 +91 0.02% 744,552
2016-11-09 2016-11-07 188.228 3,909 +455 0.02% 735,784
2016-11-08 2016-11-04 188.118 3,454 +91 0.02% 649,760
2016-11-07 2016-11-03 187.348 3,363 -637 0.02% 630,052
2016-11-04 2016-11-02 187.238 4,000 +91 0.02% 748,953
2016-11-03 2016-11-01 190.869 3,909 -545 0.02% 746,105
2016-11-02 2016-10-31 189.218 4,454 -364 0.02% 842,779
2016-11-01 2016-10-28 188.118 4,818 -272 0.02% 906,354
2016-10-31 2016-10-27 191.089 5,090 +636 0.02% 972,641
2016-10-28 2016-10-26 195.819 4,454 +1,363 0.02% 872,178
2016-10-27 2016-10-25 191.419 3,091 +273 0.02% 591,675
2016-10-26 2016-10-24 184.818 2,818 +364 0.01% 520,817
2016-10-25 2016-10-20 183.718 2,454 -637 0.01% 450,844
2016-10-24 2016-10-19 181.188 3,091 +182 0.02% 560,051
2016-10-20 2016-10-18 181.518 2,909 +1,000 0.01% 528,035
2016-10-19 2016-10-17 179.537 1,909 -1,454 0.01% 342,737
2016-10-18 2016-10-14 177.117 3,363 +636 0.02% 595,645
2016-10-17 2016-10-13 177.337 2,727 -455 0.01% 483,599
2016-10-14 2016-10-12 177.777 3,182 +1,091 0.02% 565,687
2016-10-13 2016-10-11 179.317 2,091 -1,272 0.01% 374,953
2016-10-12 2016-10-07 178.877 3,363 -637 0.02% 601,565
2016-10-07 2016-10-05 178.217 4,000 +182 0.02% 712,869
2016-10-06 2016-10-04 176.017 3,818 -1,000 0.02% 672,033
2016-10-05 2016-10-03 175.027 4,818 +2,909 0.02% 843,280
2016-10-04 2016-09-30 169.086 1,909 +182 0.01% 322,786
2016-09-27 2016-09-23 169.416 1,727 +91 0.01% 292,582
2016-09-21 2016-09-19 169.196 1,636 +91 0.01% 276,805
2016-09-02 2016-08-31 168.756 1,545 +91 0.01% 260,729
2016-08-08 2016-08-04 172.491 1,454 +5 0.01% 250,802
2016-08-05 2016-08-03 172.270 1,449 -362 0.01% 249,619
2016-08-04 2016-08-01 173.153 1,811 -91 0.01% 313,581
2016-08-03 2016-07-29 170.172 1,902 +91 0.01% 323,667
2016-06-17 2016-06-15 164.540 1,811 +272 0.01% 297,982
2016-06-13 2016-06-08 166.749 1,539 +452 0.01% 256,626
2016-05-17 2016-05-13 161.669 1,087 -90 0.01% 175,734
2016-05-03 2016-04-28 161.227 1,177 +271 0.01% 189,764
2016-04-18 2016-04-14 161.779 906 +91 0.00% 146,572
2016-03-18 2016-03-16 163.207 815 +96 0.00% 133,013
2016-03-16 2016-03-14 163.652 719 -89 0.00% 117,666
2016-03-07 2016-03-03 160.090 808 +89 0.00% 129,352
2016-02-02 2016-01-29 157.640 719 +90 0.00% 113,343
2016-01-25 2016-01-21 158.086 629 -90 0.00% 99,436
2015-12-11 2015-12-09 171.890 719 -89 0.00% 123,589
2015-11-27 2015-11-25 176.392 808 +14 0.00% 142,525
2015-11-19 2015-11-17 176.846 794 -265 0.00% 140,415
2015-10-28 2015-10-26 177.979 1,059 +177 0.01% 188,480
2015-10-23 2015-10-20 175.712 882 +88 0.00% 154,978
2015-10-19 2015-10-15 176.506 794 +88 0.00% 140,145
2015-10-13 2015-10-09 177.413 706 -88 0.00% 125,253
2015-10-07 2015-10-05 177.753 794 +88 0.00% 141,136
2015-08-21 2015-08-19 183.421 706 -176 0.00% 129,495
2015-08-20 2015-08-18 184.101 882 -88 0.00% 162,377
2015-08-18 2015-08-14 184.557 970 +88 0.00% 179,020
2015-08-17 2015-08-13 185.353 882 +3 0.00% 163,482
2015-08-10 2015-08-06 185.467 879 +88 0.00% 163,026
2015-08-04 2015-07-31 186.719 791 +88 0.00% 147,695
2015-07-31 2015-07-29 188.767 703 +88 0.00% 132,703
2015-07-30 2015-07-28 190.018 615 -88 0.00% 116,861
2015-07-15 2015-07-13 191.156 703 -88 0.00% 134,383
2015-07-13 2015-07-09 184.329 791 -88 0.00% 145,804
2015-07-10 2015-07-08 179.778 879 -88 0.00% 158,025
2015-07-06 2015-07-02 198.438 967 +88 0.00% 191,890
2015-06-24 2015-06-22 199.349 879 -176 0.00% 175,228
2015-06-15 2015-06-11 200.145 1,055 -88 0.01% 211,153
2015-06-03 2015-06-01 209.589 1,143 -87 0.01% 239,561
2015-05-06 2015-05-04 190.360 1,230 +87 0.01% 234,143
2015-05-05 2015-04-30 190.018 1,143 -87 0.01% 217,191
2015-04-28 2015-04-24 188.426 1,230 +87 0.01% 231,763
2015-04-24 2015-04-22 188.426 1,143 +88 0.01% 215,370
2015-04-15 2015-04-13 193.432 1,055 -175 0.01% 204,071
2015-04-09 2015-04-02 193.432 1,230 +87 0.01% 237,921
2015-04-02 2015-03-31 193.432 1,143 +88 0.01% 221,093
2015-03-24 2015-03-20 196.277 1,055 -88 0.01% 207,072
2015-03-20 2015-03-18 195.253 1,143 -87 0.01% 223,174
2015-03-13 2015-03-11 194.228 1,230 +8 0.01% 238,900
2015-03-12 2015-03-10 194.228 1,222 +88 0.01% 237,346
2015-02-27 2015-02-25 201.447 1,134 -175 0.01% 228,441
2015-02-26 2015-02-24 201.905 1,309 +87 0.01% 264,294
2015-02-25 2015-02-23 202.363 1,222 +175 0.01% 247,288
2015-02-10 2015-02-06 205.228 1,047 +87 0.01% 214,874
2015-02-06 2015-02-04 206.489 960 +87 0.00% 198,229
2014-12-10 2014-12-08 213.135 873 -174 0.00% 186,067
2014-12-09 2014-12-05 216.572 1,047 -175 0.01% 226,751
2014-12-05 2014-12-03 212.447 1,222 -87 0.01% 259,611
2014-12-04 2014-12-02 222.760 1,309 -87 0.01% 291,593
2014-12-03 2014-12-01 226.427 1,396 -88 0.01% 316,092
2014-12-01 2014-11-27 238.198 1,484 +88 0.01% 353,485
2014-11-28 2014-11-26 239.132 1,396 -231 0.01% 333,828
2014-11-27 2014-11-25 236.563 1,627 -86 0.01% 384,888
2014-11-26 2014-11-24 238.198 1,713 +86 0.01% 408,033
2014-11-19 2014-11-17 246.138 1,627 +85 0.01% 400,466
2014-11-12 2014-11-10 230.258 1,542 -85 0.01% 355,058
2014-11-10 2014-11-06 230.608 1,627 -343 0.01% 375,199
2014-11-07 2014-11-05 238.665 1,970 -171 0.01% 470,170
2014-11-06 2014-11-04 239.365 2,141 -86 0.01% 512,481
2014-11-03 2014-10-30 220.216 2,227 -85 0.01% 490,421
2014-10-31 2014-10-29 216.013 2,312 -257 0.01% 499,421
2014-10-30 2014-10-28 219.282 2,569 +770 0.01% 563,336
2014-10-29 2014-10-27 198.031 1,799 +86 0.01% 356,258
2014-10-28 2014-10-24 193.594 1,713 +257 0.01% 331,627
2014-10-22 2014-10-20 179.349 1,456 +257 0.01% 261,132
2014-10-14 2014-10-10 178.648 1,199 -428 0.01% 214,199
2014-10-10 2014-10-08 178.648 1,627 +85 0.01% 290,661
2014-10-09 2014-10-07 180.984 1,542 +172 0.01% 279,077
2014-10-08 2014-10-06 177.247 1,370 +85 0.01% 242,829
2014-10-06 2014-09-30 158.799 1,285 +257 0.01% 204,056
2014-10-03 2014-09-29 158.215 1,028 +172 0.01% 162,645
2014-09-30 2014-09-26 153.661 856 -86 0.00% 131,534
2014-09-26 2014-09-24 148.990 942 -86 0.00% 140,349
2014-09-12 2014-09-10 147.589 1,028 -85 0.01% 151,722
2014-08-25 2014-08-21 147.472 1,113 -86 0.01% 164,137
2014-08-21 2014-08-19 148.290 1,199 -86 0.01% 177,799
2014-08-18 2014-08-14 148.995 1,285 +92 0.01% 191,458
2014-08-01 2014-07-30 146.648 1,193 -86 0.01% 174,952
2014-07-30 2014-07-28 143.598 1,279 +86 0.01% 183,662
2014-07-14 2014-07-10 141.956 1,193 -256 0.01% 169,353
2014-07-09 2014-07-07 141.486 1,449 +170 0.01% 205,014
2014-07-07 2014-07-03 142.542 1,279 +86 0.01% 182,312
2014-06-20 2014-06-18 141.956 1,193 +85 0.01% 169,353
2014-05-30 2014-05-28 143.129 1,108 -171 0.01% 158,587
2014-05-07 2014-05-02 142.894 1,279 +171 0.01% 182,762
2014-04-23 2014-04-17 143.012 1,108 -85 0.01% 158,457
2014-04-16 2014-04-14 143.129 1,193 +85 0.01% 170,753
2014-04-14 2014-04-10 143.598 1,108 +85 0.01% 159,107
2014-04-11 2014-04-09 144.067 1,023 -85 0.01% 147,381
2014-04-07 2014-04-03 143.129 1,108 +85 0.01% 158,587
2014-03-28 2014-03-26 144.771 1,023 +85 0.01% 148,101
2014-03-11 2014-03-07 146.900 938 +9 0.00% 137,792
2014-02-28 2014-02-26 148.559 929 +254 0.00% 138,011
2014-02-27 2014-02-25 148.796 675 +84 0.00% 100,437
2014-02-24 2014-02-20 145.716 591 -84 0.00% 86,118
2014-02-20 2014-02-18 144.531 675 +84 0.00% 97,558
2014-02-11 2014-02-07 146.782 591 +85 0.00% 86,748
2014-01-21 2014-01-17 151.639 506 -85 0.00% 76,729
2014-01-13 2014-01-09 154.008 591 +169 0.00% 91,019
2013-12-13 2013-12-11 152.350 422 -1 0.00% 64,292
2013-12-12 2013-12-10 153.061 423 +1 0.00% 64,745
2013-11-21 2013-11-19 157.562 422 -84 0.00% 66,491
2013-11-15 2013-11-13 154.245 506 +84 0.00% 78,048
2013-11-11 2013-11-07 162.135 422 +9 0.00% 68,421
2013-11-01 2013-10-30 160.925 413 +82 0.00% 66,462
2013-10-10 2013-10-08 159.715 331 +83 0.00% 52,866
2013-09-03 2013-08-30 159.231 248 +248 0.00% 39,489
2013-02-07 2013-02-05 160.746 0 -4
2013-02-06 2013-02-04 161.726 4 +4 0.00% 647
2012-07-11 2012-07-09 153.525 0 -79
2012-04-23 2012-04-19 149.750 79 +79 0.00% 11,830
2011-06-03 2011-06-01 190.809 0 -77
2011-06-02 2011-05-31 188.201 77 -76 0.00% 14,491
2011-05-31 2011-05-27 190.418 153 +153 0.00% 29,134
2011-03-23 2011-03-21 187.810 0 -77
2011-03-21 2011-03-17 182.593 77 +77 0.00% 14,060
2007-06-26 2007-06-22 190.892 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