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 42.880 0 +0
2025-10-13 2025-10-09 42.820 0 +0
2025-10-10 2025-10-08 42.080 0 +0
2025-10-09 2025-10-06 42.080 0 +0
2025-10-08 2025-10-03 42.240 0 +0
2025-10-06 2025-10-02 41.900 0 +0
2025-10-03 2025-09-30 41.060 0 +0
2025-10-02 2025-09-29 41.160 0 +0
2025-09-30 2025-09-26 40.520 0 +0
2025-09-29 2025-09-25 40.800 0 +0
2025-09-26 2025-09-24 41.420 0 +0
2025-09-25 2025-09-23 41.660 0 +0
2025-09-24 2025-09-22 40.940 0 +0
2025-09-23 2025-09-19 40.700 0 +0
2025-09-22 2025-09-18 40.540 0 +0
2025-09-19 2025-09-17 40.300 0 +0
2025-09-18 2025-09-16 40.440 0 +0
2025-09-17 2025-09-15 39.700 0 +0
2025-09-16 2025-09-12 39.320 0 +0
2025-09-15 2025-09-11 39.040 0 +0
2025-09-12 2025-09-10 39.060 0 +0
2025-09-11 2025-09-09 38.800 0 +0
2025-09-10 2025-09-08 38.600 0 +0
2025-09-09 2025-09-05 38.640 0 +0
2025-09-08 2025-09-04 37.760 0 +0
2025-09-05 2025-09-03 37.320 0 +0
2025-09-04 2025-09-02 37.100 0 +0
2025-09-03 2025-09-01 37.620 0 +0
2025-09-02 2025-08-29 38.260 0 +0
2025-09-01 2025-08-28 38.100 0 +0
2025-08-29 2025-08-27 38.000 0 +0
2025-08-28 2025-08-26 37.620 0 +0
2025-08-27 2025-08-25 37.940 0 +0
2025-08-26 2025-08-22 36.860 0 +0
2025-08-25 2025-08-21 37.360 0 +0
2025-08-22 2025-08-20 37.460 0 +0
2025-08-21 2025-08-19 38.600 0 +0
2025-08-20 2025-08-18 38.900 0 +0
2025-08-19 2025-08-15 39.300 0 +0
2025-08-18 2025-08-14 39.360 0 +0
2025-08-15 2025-08-13 39.580 0 +0
2025-08-14 2025-08-12 38.500 0 +0
2025-08-13 2025-08-11 38.700 0 +0
2025-08-12 2025-08-08 38.160 0 +0
2025-08-11 2025-08-07 38.040 0 +0
2025-08-08 2025-08-06 37.140 0 +0
2025-08-07 2025-08-05 37.520 0 +0
2025-08-06 2025-08-04 36.380 0 +0
2025-08-05 2025-08-01 36.940 0 +0
2025-08-04 2025-07-31 38.960 0 +0
2025-08-01 2025-07-30 37.940 0 +0
2025-07-31 2025-07-29 38.200 0 +0
2025-07-30 2025-07-28 38.100 0 +0
2025-07-29 2025-07-25 37.520 0 +0
2025-07-28 2025-07-24 37.560 0 +0
2025-07-25 2025-07-23 37.240 0 +0
2025-07-24 2025-07-22 37.380 0 +0
2025-07-23 2025-07-21 37.280 0 +0
2025-07-22 2025-07-18 37.220 0 +0
2025-07-21 2025-07-17 36.700 0 +0
2025-07-18 2025-07-16 36.360 0 +0
2025-07-17 2025-07-15 36.900 0 +0
2025-07-16 2025-07-14 35.980 0 +0
2025-07-15 2025-07-11 36.140 0 +0
2025-07-14 2025-07-10 36.420 0 +0
2025-07-11 2025-07-09 36.040 0 +0
2025-07-10 2025-07-08 36.240 0 +0
2025-07-09 2025-07-07 36.180 0 +0
2025-07-08 2025-07-04 36.240 0 +0
2025-07-07 2025-07-03 35.960 0 +0
2025-07-04 2025-07-02 35.520 0 +0
2025-07-03 2025-06-30 35.980 0 +0
2025-07-02 2025-06-27 35.500 0 +0
2025-06-30 2025-06-26 34.900 0 +0
2025-06-27 2025-06-25 34.540 0 +0
2025-06-26 2025-06-24 34.180 0 +0
2025-06-25 2025-06-23 32.960 0 +0
2025-06-24 2025-06-20 33.040 0 +0
2025-06-23 2025-06-19 32.720 0 +0
2025-06-20 2025-06-18 33.400 0 +0
2025-06-19 2025-06-17 33.420 0 +0
2025-06-18 2025-06-16 33.300 0 +0
2025-06-17 2025-06-13 32.840 0 +0
2025-06-16 2025-06-12 33.260 0 +0
2025-06-13 2025-06-11 33.740 0 +0
2025-06-12 2025-06-10 33.300 0 +0
2025-06-11 2025-06-09 33.320 0 +0
2025-06-10 2025-06-06 32.920 0 +0
2025-06-09 2025-06-05 33.380 0 +0
2025-06-06 2025-06-04 33.100 0 +0
2025-06-05 2025-06-03 32.260 0 +0
2025-06-04 2025-06-02 31.600 0 +0
2025-06-03 2025-05-30 31.980 0 +0
2025-06-02 2025-05-29 33.380 0 +0
2025-05-30 2025-05-28 32.240 0 +0
2025-05-29 2025-05-27 31.920 0 +0
2025-05-28 2025-05-26 31.700 0 +0
2025-05-27 2025-05-23 31.480 0 +0
2025-05-26 2025-05-22 31.440 0 +0
2025-05-23 2025-05-21 32.000 0 +0
2025-05-22 2025-05-20 32.180 0 +0
2025-05-21 2025-05-19 31.460 0 +0
2025-05-20 2025-05-16 32.140 0 +0
2025-05-19 2025-05-15 31.640 0 +0
2025-05-16 2025-05-14 31.700 0 +0
2025-05-15 2025-05-13 30.340 0 +0
2025-05-14 2025-05-12 30.320 0 +0
2025-05-13 2025-05-09 28.500 0 +0
2025-05-12 2025-05-08 28.460 0 +0
2025-05-09 2025-05-07 27.920 0 +0
2025-05-08 2025-05-06 27.640 0 +0
2025-05-07 2025-05-02 27.680 0 +0
2025-05-06 2025-04-30 26.740 0 +0
2025-05-02 2025-04-29 26.820 0 +0
2025-04-30 2025-04-28 26.500 0 +0
2025-04-29 2025-04-25 26.360 0 +0
2025-04-28 2025-04-24 24.460 0 +0
2025-04-25 2025-04-23 24.680 0 +0
2025-04-24 2025-04-22 22.960 0 +0
2025-04-23 2025-04-17 24.260 0 +0
2025-04-22 2025-04-16 24.100 0 +0
2025-04-17 2025-04-15 25.340 0 +0
2025-04-16 2025-04-14 25.660 0 +0
2025-04-15 2025-04-11 24.220 0 +0
2025-04-14 2025-04-10 25.140 0 +0
2025-04-11 2025-04-09 21.400 0 +0
2025-04-10 2025-04-08 22.780 0 +0
2025-04-09 2025-04-07 19.360 0 +0
2025-04-08 2025-04-03 26.120 0 +0
2025-04-07 2025-04-02 27.360 0 +0
2025-04-03 2025-04-01 26.960 0 +0
2025-04-02 2025-03-31 26.500 0 +0
2025-04-01 2025-03-28 28.200 0 +0
2025-03-31 2025-03-27 28.880 0 +0
2025-03-28 2025-03-26 30.060 0 +0
2025-03-27 2025-03-25 29.580 0 +0
2025-03-26 2025-03-24 29.100 0 +0
2025-03-25 2025-03-21 28.160 0 +0
2025-03-24 2025-03-20 28.800 0 +0
2025-03-21 2025-03-19 27.680 0 +0
2025-03-20 2025-03-18 28.640 0 +0
2025-03-19 2025-03-17 28.040 0 +0
2025-03-18 2025-03-14 27.600 0 +0
2025-03-17 2025-03-13 27.700 0 +0
2025-03-14 2025-03-12 27.820 0 +0
2025-03-13 2025-03-11 27.780 0 +0
2025-03-12 2025-03-10 29.640 0 +0
2025-03-11 2025-03-07 29.820 0 +0
2025-03-10 2025-03-06 31.080 0 +0
2025-03-07 2025-03-05 31.040 0 +0
2025-03-06 2025-03-04 30.840 0 +0
2025-03-05 2025-03-03 32.320 0 +0
2025-03-04 2025-02-28 31.240 0 +0
2025-03-03 2025-02-27 33.300 0 +0
2025-02-28 2025-02-26 33.320 0 +0
2025-02-27 2025-02-25 33.440 0 +0
2025-02-26 2025-02-24 34.760 0 +0
2025-02-25 2025-02-21 36.060 0 +0
2025-02-24 2025-02-20 36.140 0 +0
2025-02-21 2025-02-19 36.440 0 +0
2025-02-20 2025-02-18 36.640 0 +0
2025-02-19 2025-02-17 36.460 0 +0
2025-02-18 2025-02-14 36.180 0 +0
2025-02-17 2025-02-13 35.240 0 +0
2025-02-14 2025-02-12 35.000 0 +0
2025-02-13 2025-02-11 34.780 0 +0
2025-02-12 2025-02-10 34.680 0 +0
2025-02-11 2025-02-07 35.240 0 +0
2025-02-10 2025-02-06 35.060 0 +0
2025-02-07 2025-02-05 34.100 0 +0
2025-02-06 2025-02-04 33.780 0 +0
2025-02-05 2025-02-03 32.940 0 +0
2025-02-04 2025-01-28 33.380 0 +0
2025-02-03 2025-01-24 35.700 0 +0
2025-01-27 2025-01-23 35.540 0 +0
2025-01-24 2025-01-22 35.200 0 +0
2025-01-23 2025-01-21 34.480 0 +0
2025-01-22 2025-01-20 34.460 0 +0
2025-01-21 2025-01-17 33.420 0 +0
2025-01-20 2025-01-16 34.320 0 +0
2025-01-17 2025-01-15 32.400 0 +0
2025-01-16 2025-01-14 32.820 0 +0
2025-01-15 2025-01-13 32.220 0 +0
2025-01-14 2025-01-10 33.480 0 +0
2025-01-13 2025-01-09 33.340 0 +0
2025-01-10 2025-01-08 33.820 0 +0
2025-01-09 2025-01-07 34.780 0 +0
2025-01-08 2025-01-06 34.280 0 +0
2025-01-07 2025-01-03 33.260 0 +0
2025-01-06 2025-01-02 33.620 0 +0
2025-01-03 2024-12-31 33.760 0 +0
2025-01-02 2024-12-27 35.360 0 +0
2024-12-30 2024-12-24 34.800 0 +0
2024-12-27 2024-12-20 33.400 0 +0
2024-12-23 2024-12-19 34.180 0 +0
2024-12-20 2024-12-18 36.700 0 +0
2024-12-19 2024-12-17 36.860 0 +0
2024-12-18 2024-12-16 36.060 0 +0
2024-12-17 2024-12-13 35.760 0 +0
2024-12-16 2024-12-12 35.820 0 +0
2024-12-13 2024-12-11 34.820 0 +0
2024-12-12 2024-12-10 34.940 0 +0
2024-12-11 2024-12-09 35.700 0 +0
2024-12-10 2024-12-06 34.980 0 +0
2024-12-09 2024-12-05 35.080 0 +0
2024-12-06 2024-12-04 34.660 0 +0
2024-12-05 2024-12-03 34.200 0 +0
2024-12-04 2024-12-02 33.320 0 +0
2024-12-03 2024-11-29 33.080 0 +0
2024-12-02 2024-11-28 32.980 0 +0
2024-11-29 2024-11-27 33.360 0 +0
2024-11-28 2024-11-26 33.080 0 +0
2024-11-27 2024-11-25 33.340 0 +0
2024-11-26 2024-11-22 32.840 0 +0
2024-11-25 2024-11-21 32.380 0 +0
2024-11-22 2024-11-20 32.940 0 +0
2024-11-21 2024-11-19 32.380 0 +0
2024-11-20 2024-11-18 32.200 0 +0
2024-11-19 2024-11-15 33.000 0 +0
2024-11-18 2024-11-14 33.860 0 +0
2024-11-15 2024-11-13 33.840 0 +0
2024-11-14 2024-11-12 34.060 0 +0
2024-11-13 2024-11-11 34.340 0 +0
2024-11-12 2024-11-08 34.140 0 +0
2024-11-11 2024-11-07 33.260 0 +0
2024-11-08 2024-11-06 32.540 0 +0
2024-11-07 2024-11-05 30.820 0 +0
2024-11-06 2024-11-04 30.940 0 +0
2024-11-05 2024-11-01 30.620 0 +0
2024-11-04 2024-10-31 31.380 0 +0
2024-11-01 2024-10-30 32.640 0 +0
2024-10-31 2024-10-29 32.020 0 +0
2024-10-30 2024-10-28 32.300 0 +0
2024-10-29 2024-10-25 31.640 0 +0
2024-10-28 2024-10-24 31.480 0 +0
2024-10-25 2024-10-23 31.940 0 +0
2024-10-24 2024-10-22 31.840 0 +0
2024-10-23 2024-10-21 31.700 0 +0
2024-10-22 2024-10-18 31.700 0 +0
2024-10-21 2024-10-17 31.700 0 +0
2024-10-18 2024-10-16 31.520 0 +0
2024-10-17 2024-10-15 32.260 0 +0
2024-10-16 2024-10-14 31.840 0 +0
2024-10-15 2024-10-10 31.640 0 +0
2024-10-14 2024-10-09 31.100 0 +0
2024-10-10 2024-10-08 30.380 0 +0
2024-10-09 2024-10-07 30.880 0 +0
2024-10-08 2024-10-04 30.480 0 +0
2024-10-07 2024-10-03 30.040 0 +0
2024-10-04 2024-10-02 30.240 0 +0
2024-10-03 2024-09-30 31.100 0 +0
2024-10-02 2024-09-27 31.220 0 +0
2024-09-30 2024-09-26 31.960 0 +0
2024-09-27 2024-09-25 30.740 0 +0
2024-09-26 2024-09-24 30.840 0 +0
2024-09-25 2024-09-23 30.580 0 +0
2024-09-24 2024-09-20 30.580 0 +0
2024-09-23 2024-09-19 30.260 0 +0
2024-09-20 2024-09-17 29.760 0 +0
2024-09-19 2024-09-16 29.740 0 +0
2024-09-17 2024-09-13 29.560 0 +0
2024-09-16 2024-09-12 29.080 0 +0
2024-09-13 2024-09-11 27.700 0 +0
2024-09-12 2024-09-10 27.220 0 +0
2024-09-11 2024-09-09 27.140 0 +0
2024-09-10 2024-09-05 28.220 0 +0
2024-09-09 2024-09-04 27.880 0 +0
2024-09-05 2024-09-03 30.000 0 +0
2024-09-04 2024-09-02 29.840 0 +0
2024-09-03 2024-08-30 29.720 0 +0
2024-09-02 2024-08-29 29.360 0 +0
2024-08-30 2024-08-28 30.120 0 +0
2024-08-29 2024-08-27 30.020 0 +0
2024-08-28 2024-08-26 30.660 0 +0
2024-08-27 2024-08-23 30.300 0 +0
2024-08-26 2024-08-22 30.960 0 +0
2024-08-23 2024-08-21 30.700 0 +0
2024-08-22 2024-08-20 30.980 0 +0
2024-08-21 2024-08-19 29.920 0 +0
2024-08-20 2024-08-16 30.080 0 +0
2024-08-19 2024-08-15 28.800 0 +0
2024-08-16 2024-08-14 28.540 0 +0
2024-08-15 2024-08-13 27.600 0 +0
2024-08-14 2024-08-12 27.260 0 +0
2024-08-13 2024-08-09 26.940 0 +0
2024-08-12 2024-08-08 25.180 0 +0
2024-08-09 2024-08-07 26.100 0 +0
2024-08-08 2024-08-06 26.100 0 +0
2024-08-07 2024-08-05 24.940 0 +0
2024-08-06 2024-08-02 27.640 0 +0
2024-08-05 2024-08-01 30.340 0 +0
2024-08-02 2024-07-31 29.120 0 +0
2024-08-01 2024-07-30 29.080 0 +0
2024-07-31 2024-07-29 29.140 0 +0
2024-07-30 2024-07-26 28.800 0 +0
2024-07-29 2024-07-25 28.880 0 +0
2024-07-26 2024-07-24 30.580 0 +0
2024-07-25 2024-07-23 31.120 0 +0
2024-07-24 2024-07-22 30.840 0 +0
2024-07-23 2024-07-19 30.860 0 +0
2024-07-22 2024-07-18 31.680 0 +0
2024-07-19 2024-07-17 32.640 0 +0
2024-07-18 2024-07-16 33.340 0 +0
2024-07-17 2024-07-15 33.440 0 +0
2024-07-16 2024-07-12 32.680 0 +0
2024-07-15 2024-07-11 34.320 0 +0
2024-07-12 2024-07-10 33.800 0 +0
2024-07-11 2024-07-09 33.840 0 +0
2024-07-10 2024-07-08 33.400 0 +0
2024-07-09 2024-07-05 32.920 0 +0
2024-07-08 2024-07-04 32.800 0 +0
2024-07-05 2024-07-03 32.200 0 +0
2024-07-04 2024-07-02 31.320 0 +0
2024-07-03 2024-06-28 31.840 0 +0
2024-07-02 2024-06-27 31.260 0 +0
2024-06-28 2024-06-26 31.620 0 +0
2024-06-27 2024-06-25 30.620 0 +0
2024-06-26 2024-06-24 31.460 0 +0
2024-06-25 2024-06-21 31.580 0 +0
2024-06-24 2024-06-20 32.520 0 +0
2024-06-21 2024-06-19 32.140 0 +0
2024-06-20 2024-06-18 32.100 0 +0
2024-06-19 2024-06-17 31.440 0 +0
2024-06-18 2024-06-14 31.200 0 +0
2024-06-17 2024-06-13 31.240 0 +0
2024-06-14 2024-06-12 30.000 0 +0
2024-06-13 2024-06-11 29.500 0 +0
2024-06-12 2024-06-07 29.460 0 +0
2024-06-11 2024-06-06 29.460 0 +0
2024-06-07 2024-06-05 28.360 0 +0
2024-06-06 2024-06-04 28.040 0 +0
2024-06-05 2024-06-03 28.100 0 +0
2024-06-04 2024-05-31 27.760 0 +0
2024-06-03 2024-05-30 28.240 0 +0
2024-05-31 2024-05-29 28.760 0 +0
2024-05-30 2024-05-28 28.860 0 +0
2024-05-29 2024-05-27 28.800 0 +0
2024-05-28 2024-05-24 28.240 0 +0
2024-05-27 2024-05-23 28.900 0 +0
2024-05-24 2024-05-22 28.560 0 +0
2024-05-23 2024-05-21 28.380 0 +0
2024-05-22 2024-05-20 28.120 0 +0
2024-05-21 2024-05-17 28.060 0 +0
2024-05-20 2024-05-16 28.280 0 +0
2024-05-17 2024-05-14 27.020 0 +0
2024-05-16 2024-05-13 27.100 0 +0
2024-05-14 2024-05-10 26.900 0 +0
2024-05-13 2024-05-09 26.600 0 +0
2024-05-10 2024-05-08 26.800 0 +0
2024-05-09 2024-05-07 26.740 0 +0
2024-05-08 2024-05-06 26.220 0 +0
2024-05-07 2024-05-03 25.460 0 +0
2024-05-06 2024-05-02 24.940 0 +0
2024-05-03 2024-04-30 25.920 0 +0
2024-05-02 2024-04-29 25.980 0 +0
2024-04-30 2024-04-26 25.620 0 +0
2024-04-29 2024-04-25 24.680 0 +0
2024-04-26 2024-04-24 25.460 0 +0
2024-04-25 2024-04-23 24.440 0 +0
2024-04-24 2024-04-22 24.160 0 +0
2024-04-23 2024-04-19 24.720 0 +0
2024-04-22 2024-04-18 25.560 0 +0
2024-04-19 2024-04-17 25.920 0 +0
2024-04-18 2024-04-16 25.860 0 +0
2024-04-17 2024-04-15 27.060 0 +0
2024-04-16 2024-04-12 27.660 0 +0
2024-04-15 2024-04-11 26.860 0 +0
2024-04-12 2024-04-10 27.460 0 +0
2024-04-11 2024-04-09 27.120 0 +0
2024-04-10 2024-04-08 27.200 0 +0
2024-04-09 2024-04-05 26.660 0 +0
2024-04-08 2024-04-03 27.080 0 +0
2024-04-05 2024-04-02 27.580 0 +0
2024-04-03 2024-03-28 27.700 0 +0
2024-04-02 2024-03-27 27.660 0 +0
2024-03-28 2024-03-26 27.880 0 +0
2024-03-27 2024-03-25 27.820 0 +0
2024-03-26 2024-03-22 27.900 0 +0
2024-03-25 2024-03-21 28.140 0 +0
2024-03-22 2024-03-20 26.980 0 +0
2024-03-21 2024-03-19 26.740 0 +0
2024-03-20 2024-03-18 26.680 0 +0
2024-03-19 2024-03-15 26.880 0 +0
2024-03-18 2024-03-14 27.380 0 +0
2024-03-15 2024-03-13 27.680 0 +0
2024-03-14 2024-03-12 27.220 0 +0
2024-03-13 2024-03-11 27.040 0 +0
2024-03-12 2024-03-08 27.920 0 +0
2024-03-11 2024-03-07 26.900 0 +0
2024-03-08 2024-03-06 26.980 0 +0
2024-03-07 2024-03-05 27.580 0 +0
2024-03-06 2024-03-04 28.060 0 +0
2024-03-05 2024-03-01 27.420 0 +0
2024-03-04 2024-02-29 26.720 0 +0
2024-03-01 2024-02-28 26.980 0 +0
2024-02-29 2024-02-27 26.900 0 +0
2024-02-28 2024-02-26 26.880 0 +0
2024-02-27 2024-02-23 27.120 0 +0
2024-02-26 2024-02-22 26.520 0 +0
2024-02-23 2024-02-21 25.740 0 +0
2024-02-22 2024-02-20 26.140 0 +0
2024-02-21 2024-02-19 26.320 0 +0
2024-02-20 2024-02-16 26.960 0 +0
2024-02-19 2024-02-15 26.740 0 +0
2024-02-16 2024-02-14 26.220 0 +0
2024-02-15 2024-02-09 26.640 0 +0
2024-02-14 2024-02-07 25.940 0 +0
2024-02-08 2024-02-06 26.360 0 +0
2024-02-07 2024-02-05 26.160 0 +0
2024-02-06 2024-02-02 25.800 0 +0
2024-02-05 2024-02-01 24.920 0 +0
2024-02-02 2024-01-31 25.400 0 +0
2024-02-01 2024-01-30 26.000 0 +0
2024-01-31 2024-01-29 25.660 0 +0
2024-01-30 2024-01-26 25.460 0 +0
2024-01-29 2024-01-25 25.920 0 +0
2024-01-26 2024-01-24 25.940 0 +0
2024-01-25 2024-01-23 25.500 0 +0
2024-01-24 2024-01-22 25.620 0 +0
2024-01-23 2024-01-19 24.640 0 +0
2024-01-22 2024-01-18 23.780 0 +0
2024-01-19 2024-01-17 23.660 0 +0
2024-01-18 2024-01-16 23.760 0 +0
2024-01-17 2024-01-15 24.160 0 +0
2024-01-16 2024-01-12 23.920 0 +0
2024-01-15 2024-01-11 24.120 0 +0
2024-01-12 2024-01-10 23.700 0 +0
2024-01-11 2024-01-09 23.500 0 +0
2024-01-10 2024-01-08 22.600 0 +0
2024-01-09 2024-01-05 22.480 0 +0
2024-01-08 2024-01-04 22.900 0 +0
2024-01-05 2024-01-03 23.280 0 +0
2024-01-04 2024-01-02 24.120 0 +0
2024-01-03 2023-12-29 24.400 0 +0
2024-01-02 2023-12-28 24.500 0 +0
2023-12-29 2023-12-27 24.320 0 +0
2023-12-28 2023-12-22 23.780 0 +0
2023-12-27 2023-12-21 23.640 0 +0
2023-12-22 2023-12-20 24.160 0 +0
2023-12-21 2023-12-19 23.780 0 +0
2023-12-20 2023-12-18 23.600 0 +0
2023-12-19 2023-12-15 23.480 0 +0
2023-12-18 2023-12-14 23.600 0 +0
2023-12-15 2023-12-13 22.960 0 +0
2023-12-14 2023-12-12 22.580 0 +0
2023-12-13 2023-12-11 22.060 0 +0
2023-12-12 2023-12-08 21.880 0 +0
2023-12-11 2023-12-07 21.420 0 +0
2023-12-08 2023-12-06 21.800 0 +0
2023-12-07 2023-12-05 21.320 0 +0
2023-12-06 2023-12-04 21.760 0 +0
2023-12-05 2023-12-01 21.740 0 +0
2023-12-04 2023-11-30 22.020 0 +0
2023-12-01 2023-11-29 21.980 0 +0
2023-11-30 2023-11-28 21.760 0 +0
2023-11-29 2023-11-27 21.760 0 +0
2023-11-28 2023-11-24 21.940 0 +0
2023-11-27 2023-11-23 22.020 0 +0
2023-11-24 2023-11-22 21.700 0 +0
2023-11-23 2023-11-21 22.020 0 +0
2023-11-22 2023-11-20 21.420 0 +0
2023-11-21 2023-11-17 21.540 0 +0
2023-11-20 2023-11-16 21.500 0 +0
2023-11-17 2023-11-15 21.680 0 +0
2023-11-16 2023-11-14 20.740 0 +0
2023-11-15 2023-11-13 20.620 0 +0
2023-11-14 2023-11-10 19.910 0 +0
2023-11-13 2023-11-09 20.200 0 +0
2023-11-10 2023-11-08 20.200 0 +0
2023-11-09 2023-11-07 19.780 0 +0
2023-11-08 2023-11-06 19.800 0 +0
2023-11-07 2023-11-03 19.200 0 +0
2023-11-06 2023-11-02 18.810 0 +0
2023-11-03 2023-11-01 17.960 0 +0
2023-11-02 2023-10-31 17.680 0 +0
2023-11-01 2023-10-30 17.740 0 +0
2023-10-31 2023-10-27 17.530 0 +0
2023-10-30 2023-10-26 17.540 0 +0
2023-10-27 2023-10-25 18.660 0 +0
2023-10-26 2023-10-24 18.780 0 +0
2023-10-25 2023-10-20 18.870 0 +0
2023-10-24 2023-10-19 19.280 0 +0
2023-10-20 2023-10-18 19.830 0 +0
2023-10-19 2023-10-17 20.100 0 +0
2023-10-18 2023-10-16 19.620 0 +0
2023-10-17 2023-10-13 20.140 0 +0
2023-10-16 2023-10-12 20.440 0 +0
2023-10-13 2023-10-11 20.080 0 +0
2023-10-12 2023-10-10 19.890 0 +0
2023-10-11 2023-10-09 19.320 0 +0
2023-10-10 2023-10-06 19.040 0 +0
2023-10-09 2023-10-05 19.080 0 +0
2023-10-06 2023-10-04 18.400 0 +0
2023-10-05 2023-10-03 19.280 0 +0
2023-10-04 2023-09-29 19.150 0 +0
2023-10-03 2023-09-28 18.680 0 +0
2023-09-29 2023-09-27 18.760 0 +0
2023-09-28 2023-09-26 18.920 0 +0
2023-09-27 2023-09-25 19.100 0 +0
2023-09-26 2023-09-22 19.090 0 +0
2023-09-25 2023-09-21 19.600 0 +0
2023-09-22 2023-09-20 20.280 0 +0
2023-09-21 2023-09-19 20.460 0 +0
2023-09-20 2023-09-18 20.380 0 +0
2023-09-19 2023-09-15 21.160 0 +0
2023-09-18 2023-09-14 20.960 0 +0
2023-09-15 2023-09-13 20.700 0 +0
2023-09-14 2023-09-12 21.060 0 +0
2023-09-13 2023-09-11 20.960 0 +0
2023-09-12 2023-09-07 20.760 0 +0
2023-09-11 2023-09-06 21.140 0 +0
2023-09-07 2023-09-05 21.100 0 +0
2023-09-06 2023-09-04 21.320 0 +0
2023-09-05 2023-08-31 21.220 0 +0
2023-09-04 2023-08-30 21.000 0 +0
2023-08-31 2023-08-29 20.160 0 +0
2023-08-30 2023-08-28 19.880 0 +0
2023-08-29 2023-08-25 19.450 0 +0
2023-08-28 2023-08-24 20.940 0 +0
2023-08-25 2023-08-23 20.020 0 +0
2023-08-24 2023-08-22 20.040 0 +0
2023-08-23 2023-08-21 19.370 0 +0
2023-08-22 2023-08-18 19.220 0 +0
2023-08-21 2023-08-17 19.720 0 +0
2023-08-18 2023-08-16 20.220 0 +0
2023-08-17 2023-08-15 20.420 0 +0
2023-08-16 2023-08-14 20.340 0 +0
2023-08-15 2023-08-11 20.420 0 +0
2023-08-14 2023-08-10 20.620 0 +0
2023-08-11 2023-08-09 20.920 0 +0
2023-08-10 2023-08-08 20.960 0 +0
2023-08-09 2023-08-07 21.000 0 +0
2023-08-08 2023-08-04 21.200 0 +0
2023-08-07 2023-08-03 20.760 0 +0
2023-08-04 2023-08-02 21.460 0 +0
2023-08-03 2023-08-01 22.020 0 +0
2023-08-02 2023-07-31 21.960 0 +0
2023-08-01 2023-07-28 21.540 0 +0
2023-07-31 2023-07-27 21.820 0 +0
2023-07-28 2023-07-26 21.560 0 +0
2023-07-27 2023-07-25 21.400 0 +0
2023-07-26 2023-07-24 21.340 0 +0
2023-07-25 2023-07-21 21.520 0 +0
2023-07-24 2023-07-20 22.100 0 +0
2023-07-21 2023-07-19 22.480 0 +0
2023-07-20 2023-07-18 22.100 0 +0
2023-07-19 2023-07-14 21.760 0 +0
2023-07-18 2023-07-13 21.240 0 +0
2023-07-14 2023-07-12 20.660 0 +0
2023-07-13 2023-07-11 20.460 0 +0
2023-07-12 2023-07-10 20.160 0 +0
2023-07-11 2023-07-07 20.360 0 +0
2023-07-10 2023-07-06 20.560 0 +0
2023-07-07 2023-07-05 20.720 0 +0
2023-07-06 2023-07-04 20.800 0 +0
2023-07-05 2023-07-03 20.820 0 +0
2023-07-04 2023-06-30 20.240 0 +0
2023-07-03 2023-06-29 20.260 0 +0
2023-06-30 2023-06-28 20.040 0 +0
2023-06-29 2023-06-27 19.620 0 +0
2023-06-28 2023-06-26 19.970 0 +0
2023-06-27 2023-06-23 20.220 0 +0
2023-06-26 2023-06-21 20.460 0 +0
2023-06-23 2023-06-20 20.480 0 +0
2023-06-21 2023-06-19 20.600 0 +0
2023-06-20 2023-06-16 20.780 0 +0
2023-06-19 2023-06-15 20.420 0 +0
2023-06-16 2023-06-14 20.220 0 +0
2023-06-15 2023-06-13 20.080 0 +0
2023-06-14 2023-06-12 19.370 0 +0
2023-06-13 2023-06-09 19.030 0 +0
2023-06-12 2023-06-08 18.580 0 +0
2023-06-09 2023-06-07 19.250 0 +0
2023-06-08 2023-06-06 19.360 0 +0
2023-06-07 2023-06-05 19.260 0 +0
2023-06-06 2023-06-02 19.110 0 +0
2023-06-05 2023-06-01 18.560 0 +0
2023-06-02 2023-05-31 18.720 0 +0
2023-06-01 2023-05-30 18.830 0 +0
2023-05-31 2023-05-29 18.820 0 +0
2023-05-30 2023-05-25 17.420 0 +0
2023-05-29 2023-05-24 17.080 0 +0
2023-05-25 2023-05-23 17.600 0 +0
2023-05-24 2023-05-22 17.440 0 +0
2023-05-23 2023-05-19 17.510 0 +0
2023-05-22 2023-05-18 16.920 0 +0
2023-05-19 2023-05-17 16.560 0 +0
2023-05-18 2023-05-16 16.580 0 +0
2023-05-17 2023-05-15 16.410 0 +0
2023-05-16 2023-05-12 16.550 0 +0
2023-05-15 2023-05-11 16.410 0 +0
2023-05-12 2023-05-10 15.950 0 +0
2023-05-11 2023-05-09 16.190 0 +0
2023-05-10 2023-05-08 16.160 0 +0
2023-05-09 2023-05-05 15.640 0 +0
2023-05-08 2023-05-04 15.750 0 +0
2023-05-05 2023-05-03 15.870 0 +0
2023-05-04 2023-05-02 16.120 0 +0
2023-05-03 2023-04-28 15.900 0 +0
2023-05-02 2023-04-27 15.400 0 +0
2023-04-28 2023-04-26 15.300 0 +0
2023-04-27 2023-04-25 15.370 0 +0
2023-04-26 2023-04-24 15.490 0 +0
2023-04-25 2023-04-21 15.530 0 +0
2023-04-24 2023-04-20 15.600 0 +0
2023-04-21 2023-04-19 15.710 0 +0
2023-04-20 2023-04-18 15.850 0 +0
2023-04-19 2023-04-17 15.930 0 +0
2023-04-18 2023-04-14 15.930 0 +0
2023-04-17 2023-04-13 15.380 0 +0
2023-04-14 2023-04-12 15.590 0 +0
2023-04-13 2023-04-11 15.800 0 +0
2023-04-12 2023-04-06 15.590 0 +0
2023-04-11 2023-04-04 15.990 0 +0
2023-04-06 2023-04-03 15.960 0 +0
2023-04-04 2023-03-31 15.640 0 +0
2023-04-03 2023-03-30 15.390 0 +0
2023-03-31 2023-03-29 15.020 0 +0
2023-03-30 2023-03-28 14.890 0 +0
2023-03-29 2023-03-27 15.080 0 +0
2023-03-28 2023-03-24 15.230 0 +0
2023-03-27 2023-03-23 14.970 0 +0
2023-03-24 2023-03-22 15.070 0 +0
2023-03-23 2023-03-21 14.810 0 +0
2023-03-22 2023-03-20 14.460 0 +0
2023-03-21 2023-03-17 14.820 0 +0
2023-03-20 2023-03-16 14.160 0 +0
2023-03-17 2023-03-15 13.960 0 +0
2023-03-16 2023-03-14 13.340 0 +0
2023-03-15 2023-03-13 13.530 0 +0
2023-03-14 2023-03-10 13.410 0 +0
2023-03-13 2023-03-09 13.890 0 +0
2023-03-10 2023-03-08 13.830 0 +0
2023-03-09 2023-03-07 14.240 0 +0
2023-03-08 2023-03-06 14.240 0 +0
2023-03-07 2023-03-03 13.550 0 +0
2023-03-06 2023-03-02 13.170 0 +0
2023-03-03 2023-03-01 13.730 0 +0
2023-03-02 2023-02-28 13.590 0 +0
2023-03-01 2023-02-27 13.560 0 +0
2023-02-28 2023-02-24 13.840 0 +0
2023-02-27 2023-02-23 13.880 0 +0
2023-02-24 2023-02-22 13.730 0 +0
2023-02-23 2023-02-21 14.200 0 +0
2023-02-22 2023-02-20 14.320 0 +0
2023-02-21 2023-02-17 14.370 0 +0
2023-02-20 2023-02-16 15.220 0 +0
2023-02-17 2023-02-15 14.680 0 +0
2023-02-16 2023-02-14 14.710 0 +0
2023-02-15 2023-02-13 14.190 0 +0
2023-02-14 2023-02-10 14.380 0 +0
2023-02-13 2023-02-09 14.890 0 +0
2023-02-10 2023-02-08 15.320 0 +0
2023-02-09 2023-02-07 14.710 0 +0
2023-02-08 2023-02-06 14.780 0 +0
2023-02-07 2023-02-03 14.860 0 +0
2023-02-06 2023-02-02 14.620 0 +0
2023-02-03 2023-02-01 13.800 0 +0
2023-02-02 2023-01-31 13.450 0 +0
2023-02-01 2023-01-30 13.780 0 +0
2023-01-31 2023-01-27 13.590 0 +0
2023-01-30 2023-01-26 13.350 0 +0
2023-01-27 2023-01-20 12.280 0 +0
2023-01-26 2023-01-19 12.340 0 +0
2023-01-20 2023-01-18 12.760 0 +0
2023-01-19 2023-01-17 12.510 0 +0
2023-01-18 2023-01-16 12.620 0 +0
2023-01-17 2023-01-13 12.450 0 +0
2023-01-16 2023-01-12 12.340 0 +0
2023-01-13 2023-01-11 11.920 0 +0
2023-01-12 2023-01-10 11.720 0 +0
2023-01-11 2023-01-09 11.640 0 +0
2023-01-10 2023-01-06 11.030 0 +0
2023-01-09 2023-01-05 11.280 0 +0
2023-01-06 2023-01-04 11.390 0 +0
2023-01-05 2023-01-03 11.510 0 +0
2023-01-04 2022-12-30 11.300 0 +0
2023-01-03 2022-12-29 10.970 0 +0
2022-12-30 2022-12-28 11.220 0 +0
2022-12-29 2022-12-23 11.510 0 +0
2022-12-28 2022-12-22 12.140 0 +0
2022-12-23 2022-12-21 11.890 0 +0
2022-12-22 2022-12-20 11.560 0 +0
2022-12-21 2022-12-19 12.100 0 +0
2022-12-20 2022-12-16 12.250 0 +0
2022-12-19 2022-12-15 13.000 0 +0
2022-12-16 2022-12-14 13.430 0 +0
2022-12-15 2022-12-13 13.190 0 +0
2022-12-14 2022-12-12 12.800 0 +0
2022-12-13 2022-12-09 13.130 0 +0
2022-12-12 2022-12-08 12.780 0 +0
2022-12-09 2022-12-07 12.820 0 +0
2022-12-08 2022-12-06 13.320 0 +0
2022-12-07 2022-12-05 13.700 0 +0
2022-12-06 2022-12-02 13.830 0 +0
2022-12-05 2022-12-01 13.930 0 +0
2022-12-02 2022-11-30 12.830 0 +0
2022-12-01 2022-11-29 13.150 0 +0
2022-11-30 2022-11-28 13.190 0 +0
2022-11-29 2022-11-25 13.660 0 +0
2022-11-28 2022-11-24 13.620 0 +0
2022-11-25 2022-11-23 13.350 0 +0
2022-11-24 2022-11-22 12.930 0 +0
2022-11-23 2022-11-21 13.080 0 +0
2022-11-22 2022-11-18 13.250 0 +0
2022-11-21 2022-11-17 13.430 0 +0
2022-11-18 2022-11-16 13.800 0 +0
2022-11-17 2022-11-15 13.570 0 +0
2022-11-16 2022-11-14 13.430 0 +0
2022-11-15 2022-11-11 13.350 0 +0
2022-11-14 2022-11-10 11.520 0 +0
2022-11-11 2022-11-09 12.040 0 +0
2022-11-10 2022-11-08 11.760 0 +0
2022-11-09 2022-11-07 11.420 0 +0
2022-11-08 2022-11-04 11.320 0 +0
2022-11-07 2022-11-03 11.690 0 +0
2022-11-04 2022-11-02 12.640 0 +0
2022-11-03 2022-11-01 12.940 0 +0
2022-11-02 2022-10-31 13.030 0 +0
2022-11-01 2022-10-28 11.980 0 +0
2022-10-31 2022-10-27 12.810 0 +0
2022-10-28 2022-10-26 12.980 0 +0
2022-10-27 2022-10-25 12.900 0 +0
2022-10-26 2022-10-24 12.560 0 +0
2022-10-25 2022-10-21 11.920 0 +0
2022-10-24 2022-10-20 11.940 0 +0
2022-10-21 2022-10-19 12.400 0 +0
2022-10-20 2022-10-18 12.550 0 +0
2022-10-19 2022-10-17 11.660 0 +0
2022-10-18 2022-10-14 12.130 0 +0
2022-10-17 2022-10-13 11.590 0 +0
2022-10-14 2022-10-12 11.740 0 +0
2022-10-13 2022-10-11 11.700 0 +0
2022-10-12 2022-10-10 12.020 0 +0
2022-10-11 2022-10-07 13.000 0 +0
2022-10-10 2022-10-06 13.340 0 +0
2022-10-07 2022-10-05 13.180 0 +0
2022-10-06 2022-10-03 11.920 0 +0
2022-10-05 2022-09-30 12.680 0 +0
2022-10-03 2022-09-29 12.800 0 +0
2022-09-30 2022-09-28 12.520 0 +0
2022-09-29 2022-09-27 13.060 0 +0
2022-09-28 2022-09-26 12.750 0 +0
2022-09-27 2022-09-23 13.130 0 +0
2022-09-26 2022-09-22 13.570 0 +0
2022-09-23 2022-09-21 14.070 0 +0
2022-09-22 2022-09-20 14.240 0 +0
2022-09-21 2022-09-19 13.840 0 +0
2022-09-20 2022-09-16 13.970 0 +0
2022-09-19 2022-09-15 14.830 0 +0
2022-09-16 2022-09-14 14.600 0 +0
2022-09-15 2022-09-13 16.450 0 +0
2022-09-14 2022-09-09 15.470 0 +0
2022-09-13 2022-09-08 15.100 0 +0
2022-09-09 2022-09-07 14.580 0 +0
2022-09-08 2022-09-06 14.990 0 +0
2022-09-07 2022-09-05 14.680 0 +0
2022-09-06 2022-09-02 15.180 0 +0
2022-09-05 2022-09-01 14.840 0 +0
2022-09-02 2022-08-31 15.460 0 +0
2022-09-01 2022-08-30 15.990 0 +0
2022-08-31 2022-08-29 15.690 0 +0
2022-08-30 2022-08-26 17.320 0 +0
2022-08-29 2022-08-25 17.220 0 +0
2022-08-26 2022-08-24 16.670 0 +0
2022-08-25 2022-08-23 16.840 0 +0
2022-08-24 2022-08-22 17.280 0 +0
2022-08-23 2022-08-19 18.220 0 +0
2022-08-22 2022-08-18 18.230 0 +0
2022-08-19 2022-08-17 18.630 0 +0
2022-08-18 2022-08-16 18.750 0 +0
2022-08-17 2022-08-15 18.380 0 +0
2022-08-16 2022-08-12 18.060 0 +0
2022-08-15 2022-08-11 18.250 0 +0
2022-08-12 2022-08-10 17.130 0 +0
2022-08-11 2022-08-09 17.550 0 +0
2022-08-10 2022-08-08 17.830 0 +0
2022-08-09 2022-08-05 17.990 0 +0
2022-08-08 2022-08-04 17.750 0 +0
2022-08-05 2022-08-03 16.850 0 +0
2022-08-04 2022-08-02 16.770 0 +0
2022-08-03 2022-08-01 16.960 0 +0
2022-08-02 2022-07-29 16.830 0 +0
2022-08-01 2022-07-28 15.930 0 +0
2022-07-29 2022-07-27 15.330 0 +0
2022-07-28 2022-07-26 15.430 0 +0
2022-07-27 2022-07-25 15.610 0 +0
2022-07-26 2022-07-22 15.960 0 +0
2022-07-25 2022-07-21 15.690 0 +0
2022-07-22 2022-07-20 15.310 0 +0
2022-07-21 2022-07-19 14.420 0 +0
2022-07-20 2022-07-18 14.980 0 +0
2022-07-19 2022-07-15 14.160 0 +0
2022-07-18 2022-07-14 13.870 0 +0
2022-07-15 2022-07-13 14.130 0 +0
2022-07-14 2022-07-12 14.180 0 +0
2022-07-13 2022-07-11 14.730 0 +0
2022-07-12 2022-07-08 14.900 0 +0
2022-07-11 2022-07-07 14.450 0 +0
2022-07-08 2022-07-06 14.280 0 +0
2022-07-07 2022-07-05 13.830 0 +0
2022-07-06 2022-07-04 13.500 0 +0
2022-07-05 2022-06-30 13.610 0 +0
2022-07-04 2022-06-29 13.860 0 +0
2022-06-30 2022-06-28 14.890 0 +0
2022-06-29 2022-06-27 15.270 0 +0
2022-06-28 2022-06-24 14.380 0 +0
2022-06-27 2022-06-23 13.590 0 -1,100
2022-05-17 2022-05-13 15.450 1,100 -1,600 0.03% 16,995
2022-04-12 2022-04-08 22.580 2,700 -900 0.09% 60,966
2022-03-22 2022-03-18 20.900 3,600 -12,700 0.11% 75,240
2022-03-18 2022-03-16 19.750 16,300 -200 0.51% 321,925
2022-03-17 2022-03-15 18.050 16,500 -12,000 0.52% 297,825
2022-03-14 2022-03-10 20.060 28,500 -200 0.89% 571,710
2022-03-11 2022-03-09 19.220 28,700 -3,400 0.90% 551,614
2022-03-10 2022-03-08 18.550 32,100 -1,300 1.00% 595,455
2022-03-08 2022-03-04 20.860 33,400 -2,200 1.08% 696,724
2022-03-04 2022-03-02 20.860 35,600 +300 1.19% 742,616
2022-03-03 2022-03-01 21.780 35,300 -600 1.18% 768,834
2022-03-01 2022-02-25 20.480 35,900 -900 1.20% 735,232
2022-02-28 2022-02-24 18.700 36,800 -1,000 1.23% 688,160
2022-02-24 2022-02-22 19.910 37,800 +700 1.26% 752,598
2022-02-23 2022-02-21 21.280 37,100 +200 1.24% 789,488
2022-02-22 2022-02-18 21.700 36,900 +300 1.23% 800,730
2022-02-18 2022-02-16 22.780 36,600 -300 1.22% 833,748
2022-02-17 2022-02-15 21.820 36,900 +200 1.23% 805,158
2022-02-16 2022-02-14 21.860 36,700 +200 1.22% 802,262
2022-02-15 2022-02-11 22.880 36,500 +100 1.22% 835,120
2022-02-14 2022-02-10 24.220 36,400 -1,000 1.21% 881,608
2022-02-09 2022-02-07 23.260 37,400 +200 1.25% 869,924
2022-02-08 2022-02-04 23.320 37,200 -1,100 1.24% 867,504
2022-02-07 2022-01-31 22.660 38,300 -2,600 1.28% 867,878
2022-02-04 2022-01-27 21.080 40,900 +4,900 1.36% 862,172
2022-01-27 2022-01-25 21.900 36,000 +500 1.29% 788,400
2022-01-26 2022-01-24 22.680 35,500 +200 1.27% 805,140
2022-01-25 2022-01-21 23.500 35,300 +400 1.31% 829,550
2022-01-21 2022-01-19 24.500 34,900 +1,500 1.34% 855,050
2022-01-20 2022-01-18 25.760 33,400 +1,800 1.28% 860,384
2022-01-19 2022-01-17 26.140 31,600 +700 1.26% 826,024
2022-01-17 2022-01-13 27.120 30,900 -10,000 1.24% 838,008
2022-01-13 2022-01-11 26.420 40,900 +100 1.64% 1,080,578
2022-01-12 2022-01-10 26.500 40,800 +10,000 1.63% 1,081,200
2021-12-22 2021-12-20 26.340 30,800 +100 1.28% 811,272
2021-12-13 2021-12-09 29.220 30,700 +1,100 1.33% 897,054
2021-12-09 2021-12-07 27.900 29,600 -200 1.29% 825,840
2021-12-08 2021-12-06 26.960 29,800 +200 1.30% 803,408
2021-11-26 2021-11-24 29.060 29,600 -1,100 1.35% 860,176
2021-11-18 2021-11-16 28.600 30,700 +100 1.40% 878,020
2021-11-15 2021-11-11 28.080 30,600 -1,000 1.39% 859,248
2021-11-12 2021-11-10 28.780 31,600 -900 1.44% 909,448
2021-11-08 2021-11-04 28.540 32,500 +100 1.48% 927,550
2021-11-05 2021-11-03 27.800 32,400 +1,200 1.47% 900,720
2021-11-04 2021-11-02 27.560 31,200 +2,000 1.42% 859,872
2021-11-03 2021-11-01 27.540 29,200 -400 1.33% 804,168
2021-10-28 2021-10-26 26.560 29,600 +200 1.35% 786,176
2021-10-27 2021-10-25 25.800 29,400 -300 1.34% 758,520
2021-10-22 2021-10-20 25.900 29,700 +100 1.24% 769,230
2021-10-19 2021-10-15 24.820 29,600 -400 1.23% 734,672
2021-10-15 2021-10-11 23.840 30,000 +200 1.25% 715,200
2021-10-12 2021-10-08 24.240 29,800 +500 1.24% 722,352
2021-10-11 2021-10-07 24.380 29,300 -500 1.22% 714,334
2021-10-07 2021-10-05 23.040 29,800 +500 1.24% 686,592
2021-09-20 2021-09-16 26.420 29,300 -2,100 1.22% 774,106
2021-09-17 2021-09-15 26.160 31,400 +2,100 1.31% 821,424
2021-09-16 2021-09-14 26.160 29,300 +500 1.22% 766,488
2021-09-13 2021-09-09 26.740 28,800 -1,500 0.96% 770,112
2021-09-06 2021-09-02 26.900 30,300 -2,100 1.01% 815,070
2021-08-26 2021-08-24 26.080 32,400 +1,000 1.08% 844,992
2021-08-18 2021-08-16 25.220 31,400 +100 0.92% 791,908
2021-08-17 2021-08-13 25.180 31,300 +1,000 0.92% 788,134
2021-08-13 2021-08-11 24.880 30,300 -2,500 0.89% 753,864
2021-08-03 2021-07-30 24.340 32,800 +1,500 0.96% 798,352
2021-07-22 2021-07-20 23.580 31,300 +200 0.92% 738,054
2021-07-09 2021-07-07 24.340 31,100 +300 0.91% 756,974
2021-07-07 2021-07-05 23.880 30,800 -300 0.91% 735,504
2021-06-30 2021-06-28 22.880 31,100 +100 0.91% 711,568
2021-06-29 2021-06-25 22.820 31,000 +100 0.91% 707,420
2021-06-28 2021-06-24 22.700 30,900 +1,700 0.91% 701,430
2021-06-25 2021-06-23 22.580 29,200 +100 0.86% 659,336
2021-06-24 2021-06-22 21.980 29,100 +100 0.86% 639,618
2021-06-23 2021-06-21 22.020 29,000 -300 0.85% 638,580
2021-06-22 2021-06-18 22.280 29,300 +500 0.86% 652,804
2021-06-21 2021-06-17 21.440 28,800 -200 0.85% 617,472
2021-06-15 2021-06-10 21.100 29,000 -8,000 0.85% 611,900
2021-06-10 2021-06-08 21.140 37,000 -1,500 1.09% 782,180
2021-06-07 2021-06-03 20.720 38,500 -1,000 1.13% 797,720
2021-06-01 2021-05-28 20.800 39,500 -500 1.10% 821,600
2021-05-31 2021-05-27 20.660 40,000 -300 1.11% 826,400
2021-05-25 2021-05-21 20.320 40,300 -200 1.12% 818,896
2021-05-21 2021-05-18 20.040 40,500 +200 1.12% 811,620
2021-05-20 2021-05-17 19.830 40,300 -600 1.12% 799,149
2021-05-14 2021-05-12 19.800 40,900 +100 1.14% 809,820
2021-05-13 2021-05-11 19.400 40,800 -200 1.13% 791,520
2021-05-07 2021-05-05 20.560 41,000 -2,200 0.95% 842,960
2021-05-05 2021-05-03 21.600 43,200 -400 1.00% 933,120
2021-05-03 2021-04-29 21.900 43,600 +1,000 1.01% 954,840
2021-04-28 2021-04-26 21.580 42,600 +400 0.99% 919,308
2021-04-27 2021-04-23 21.240 42,200 +700 0.98% 896,328
2021-04-26 2021-04-22 21.660 41,500 -300 0.97% 898,890
2021-04-23 2021-04-21 21.120 41,800 -1,000 0.97% 882,816
2021-04-21 2021-04-19 22.040 42,800 +800 0.89% 943,312
2021-04-19 2021-04-15 21.560 42,000 -300 0.88% 905,520
2021-04-16 2021-04-14 21.840 42,300 +1,000 0.88% 923,832
2021-04-14 2021-04-12 21.380 41,300 +900 0.86% 882,994
2021-04-13 2021-04-09 21.180 40,400 -900 0.84% 855,672
2021-04-12 2021-04-08 21.080 41,300 +1,000 0.86% 870,604
2021-03-26 2021-03-24 19.090 40,300 -600 0.84% 769,327
2021-03-19 2021-03-17 19.360 40,900 -200 0.50% 791,824
2021-03-18 2021-03-16 19.410 41,100 +300 0.51% 797,751
2021-03-16 2021-03-12 18.710 40,800 +100 0.50% 763,368
2021-03-15 2021-03-11 18.780 40,700 +1,400 0.50% 764,346
2021-03-11 2021-03-09 17.550 39,300 -600 0.49% 689,715
2021-03-10 2021-03-08 17.540 39,900 -1,100 0.49% 699,846
2021-03-09 2021-03-05 17.360 41,000 -6,600 0.51% 711,760
2021-03-08 2021-03-04 18.100 47,600 +2,000 0.59% 861,560
2021-03-05 2021-03-03 19.580 45,600 +500 0.56% 892,848
2021-03-04 2021-03-02 19.660 45,100 -100 0.56% 886,666
2021-03-03 2021-03-01 19.450 45,200 -1,000 0.56% 879,140
2021-03-02 2021-02-26 18.480 46,200 +1,800 0.57% 853,776
2021-03-01 2021-02-25 19.980 44,400 -3,500 0.55% 887,112
2021-02-26 2021-02-24 19.510 47,900 +1,200 0.59% 934,529
2021-02-25 2021-02-23 20.020 46,700 +3,100 0.58% 934,934
2021-02-24 2021-02-22 20.400 43,600 +200 0.54% 889,440
2021-02-23 2021-02-19 21.000 43,400 -800 0.54% 911,400
2021-02-22 2021-02-18 21.040 44,200 +2,000 0.55% 929,968
2021-02-19 2021-02-17 21.400 42,200 +1,200 0.52% 903,080
2021-02-17 2021-02-11 21.120 41,000 +100 0.51% 865,920
2021-02-16 2021-02-09 21.140 40,900 +300 0.50% 864,626
2021-02-10 2021-02-08 21.120 40,600 +300 0.50% 857,472
2021-02-09 2021-02-05 20.920 40,300 -300 0.50% 843,076
2021-02-08 2021-02-04 20.400 40,600 +100 0.50% 828,240
2021-02-05 2021-02-03 20.880 40,500 -900 0.50% 845,640
2021-02-04 2021-02-02 20.080 41,400 -800 0.51% 831,312
2021-02-03 2021-02-01 19.190 42,200 +300 0.52% 809,818
2021-02-02 2021-01-29 19.210 41,900 -700 0.52% 804,899
2021-02-01 2021-01-28 19.200 42,600 +2,400 0.53% 817,920
2021-01-29 2021-01-27 20.840 40,200 -300 0.50% 837,768
2021-01-27 2021-01-25 20.620 40,500 -1,000 0.50% 835,110
2021-01-26 2021-01-22 20.240 41,500 -100 0.51% 839,960
2021-01-25 2021-01-21 20.320 41,600 +1,000 0.51% 845,312
2021-01-22 2021-01-20 19.400 40,600 -2,900 0.50% 787,640
2021-01-21 2021-01-19 19.070 43,500 -3,400 0.54% 829,545
2021-01-20 2021-01-18 18.600 46,900 +300 0.58% 872,340
2021-01-19 2021-01-15 18.900 46,600 -800 0.59% 880,740
2021-01-18 2021-01-14 19.100 47,400 -1,600 0.60% 905,340
2021-01-15 2021-01-13 19.000 49,000 +2,500 0.62% 931,000
2021-01-14 2021-01-12 19.040 46,500 -1,400 0.59% 885,360
2021-01-13 2021-01-11 19.410 47,900 +200 0.61% 929,739
2021-01-12 2021-01-08 19.200 47,700 +800 0.60% 915,840
2021-01-08 2021-01-06 18.040 46,900 +900 0.59% 846,076
2021-01-07 2021-01-05 18.310 46,000 -7,800 0.60% 842,260
2021-01-06 2021-01-04 19.050 53,800 -8,200 0.70% 1,024,890
2021-01-05 2020-12-31 18.840 62,000 -1,700 0.81% 1,168,080
2021-01-04 2020-12-29 18.960 63,700 +600 0.83% 1,207,752
2020-12-30 2020-12-28 18.680 63,100 -6,200 0.82% 1,178,708
2020-12-29 2020-12-24 18.310 69,300 -1,100 0.90% 1,268,883
2020-12-28 2020-12-22 18.370 70,400 -500 0.91% 1,293,248
2020-12-22 2020-12-18 18.500 70,900 -1,400 0.84% 1,311,650
2020-12-21 2020-12-17 18.520 72,300 +1,100 0.86% 1,338,996
2020-12-18 2020-12-16 18.190 71,200 +200 0.85% 1,295,128
2020-12-16 2020-12-14 17.640 71,000 -500 0.85% 1,252,440
2020-12-14 2020-12-10 17.360 71,500 +1,600 0.85% 1,241,240
2020-12-11 2020-12-09 18.270 69,900 +3,200 0.83% 1,277,073
2020-12-10 2020-12-08 18.090 66,700 -700 0.79% 1,206,603
2020-12-07 2020-12-03 17.810 67,400 -1,300 0.80% 1,200,394
2020-12-03 2020-12-01 17.560 68,700 +1,600 0.82% 1,206,372
2020-12-02 2020-11-30 17.070 67,100 -2,700 0.80% 1,145,397
2020-12-01 2020-11-27 17.020 69,800 +400 0.83% 1,187,996
2020-11-27 2020-11-25 16.820 69,400 +3,000 0.83% 1,167,308
2020-11-26 2020-11-24 16.400 66,400 +1,000 0.79% 1,088,960
2020-11-25 2020-11-23 16.350 65,400 +1,300 0.78% 1,069,290
2020-11-24 2020-11-20 16.450 64,100 -1,500 0.71% 1,054,445
2020-11-23 2020-11-19 16.160 65,600 -700 0.73% 1,060,096
2020-11-20 2020-11-18 16.400 66,300 -300 0.74% 1,087,320
2020-11-19 2020-11-17 16.560 66,600 -9,900 0.67% 1,102,896
2020-11-18 2020-11-16 16.550 76,500 -300 0.77% 1,266,075
2020-11-17 2020-11-13 16.250 76,800 +10,400 0.78% 1,248,000
2020-11-13 2020-11-11 15.440 66,400 -3,000 0.69% 1,025,216
2020-11-12 2020-11-10 15.950 69,400 -1,400 0.72% 1,106,930
2020-11-11 2020-11-09 17.420 70,800 -4,300 0.74% 1,233,336
2020-11-10 2020-11-06 16.500 75,100 -6,400 0.78% 1,239,150
2020-11-09 2020-11-05 16.560 81,500 -2,500 0.85% 1,349,640
2020-11-06 2020-11-04 14.960 84,000 -2,300 0.88% 1,256,640
2020-11-05 2020-11-03 14.200 86,300 +600 0.90% 1,225,460
2020-11-03 2020-10-30 14.200 85,700 +400 0.89% 1,216,940
2020-11-02 2020-10-29 14.620 85,300 +9,500 0.89% 1,247,086
2020-10-30 2020-10-28 15.310 75,800 -1,100 0.79% 1,160,498
2020-10-29 2020-10-27 15.400 76,900 +400 0.80% 1,184,260
2020-10-28 2020-10-23 15.760 76,500 +3,500 0.80% 1,205,640
2020-10-27 2020-10-22 15.650 73,000 +100 0.76% 1,142,450
2020-10-23 2020-10-21 15.740 72,900 -1,000 0.76% 1,147,446
2020-10-22 2020-10-20 15.930 73,900 +1,900 0.77% 1,177,227
2020-10-20 2020-10-16 16.390 72,000 -300 0.75% 1,180,080
2020-10-19 2020-10-15 16.260 72,300 -8,700 0.75% 1,175,598
2020-10-16 2020-10-14 17.070 81,000 -14,400 0.84% 1,382,670
2020-10-15 2020-10-12 16.100 95,400 -3,700 0.99% 1,535,940
2020-10-14 2020-10-09 15.490 99,100 -900 1.03% 1,535,059
2020-10-12 2020-10-08 15.480 100,000 -2,700 0.99% 1,548,000
2020-10-09 2020-10-07 14.930 102,700 +3,500 1.02% 1,533,311
2020-10-08 2020-10-06 15.180 99,200 -100 0.98% 1,505,856
2020-10-07 2020-10-05 14.840 99,300 -2,100 0.98% 1,473,612
2020-10-06 2020-09-30 14.600 101,400 -3,500 1.00% 1,480,440
2020-10-05 2020-09-29 15.000 104,900 -3,500 1.04% 1,573,500
2020-09-30 2020-09-28 14.660 108,400 -1,800 1.07% 1,589,144
2020-09-29 2020-09-25 13.770 110,200 -2,100 1.09% 1,517,454
2020-09-28 2020-09-24 13.620 112,300 +3,700 1.11% 1,529,526
2020-09-25 2020-09-23 14.490 108,600 -1,100 1.08% 1,573,614
2020-09-24 2020-09-22 13.990 109,700 -800 1.09% 1,534,703
2020-09-23 2020-09-21 13.650 110,500 +1,300 1.09% 1,508,325
2020-09-22 2020-09-18 14.320 109,200 +1,000 1.08% 1,563,744
2020-09-21 2020-09-17 14.300 108,200 +8,300 1.07% 1,547,260
2020-09-18 2020-09-16 15.390 99,900 -900 0.99% 1,537,461
2020-09-17 2020-09-15 14.930 100,800 -12,000 1.02% 1,504,944
2020-09-16 2020-09-14 14.760 112,800 +6,900 1.14% 1,664,928
2020-09-15 2020-09-11 14.860 105,900 -4,100 1.07% 1,573,674
2020-09-14 2020-09-10 14.890 110,000 +12,400 1.11% 1,637,900
2020-09-11 2020-09-09 14.640 97,600 +9,800 0.99% 1,428,864
2020-09-10 2020-09-08 15.500 87,800 +25,900 0.89% 1,360,900
2020-09-09 2020-09-07 15.190 61,900 +1,100 0.63% 940,261
2020-09-04 2020-09-02 18.100 60,800 +8,800 0.61% 1,100,480
2020-09-03 2020-09-01 17.520 52,000 -2,000 0.53% 911,040
2020-09-02 2020-08-31 17.000 54,000 +3,000 0.55% 918,000
2020-09-01 2020-08-28 16.720 51,000 +500 0.52% 852,720
2020-08-31 2020-08-27 16.800 50,500 +200 0.52% 848,400
2020-08-28 2020-08-26 16.180 50,300 -3,500 0.51% 813,854
2020-08-27 2020-08-25 16.030 53,800 +1,600 0.55% 862,414
2020-08-26 2020-08-24 15.930 52,200 +100 0.53% 831,546
2020-08-25 2020-08-21 15.480 52,100 -400 0.53% 806,508
2020-08-24 2020-08-20 14.970 52,500 +2,100 0.54% 785,925
2020-08-21 2020-08-19 15.300 50,400 -3,000 0.51% 771,120
2020-08-20 2020-08-18 14.930 53,400 -3,500 0.52% 797,262
2020-08-19 2020-08-17 14.730 56,900 +600 0.55% 838,137
2020-08-18 2020-08-14 14.630 56,300 -9,800 0.55% 823,669
2020-08-17 2020-08-13 14.510 66,100 -900 0.64% 959,111
2020-08-14 2020-08-12 14.150 67,000 +7,300 0.62% 948,050
2020-08-13 2020-08-11 14.550 59,700 +600 0.55% 868,635
2020-08-12 2020-08-10 14.530 59,100 +300 0.51% 858,723
2020-08-11 2020-08-07 14.850 58,800 -8,200 0.51% 873,180
2020-08-10 2020-08-06 14.500 67,000 +200 0.58% 971,500
2020-08-07 2020-08-05 14.580 66,800 -1,300 0.58% 973,944
2020-08-06 2020-08-04 14.280 68,100 +2,400 0.59% 972,468
2020-08-05 2020-08-03 14.040 65,700 +1,000 0.57% 922,428
2020-08-04 2020-07-31 13.930 64,700 -11,900 0.56% 901,271
2020-08-03 2020-07-30 13.140 76,600 +300 0.66% 1,006,524
2020-07-31 2020-07-29 13.200 76,300 +5,700 0.66% 1,007,160
2020-07-30 2020-07-28 13.430 70,600 +2,900 0.61% 948,158
2020-07-29 2020-07-27 13.050 67,700 -2,400 0.58% 883,485
2020-07-28 2020-07-24 12.800 70,100 -15,100 0.60% 897,280
2020-07-27 2020-07-23 14.050 85,200 +10,600 0.73% 1,197,060
2020-07-24 2020-07-22 13.800 74,600 -7,300 0.64% 1,029,480
2020-07-23 2020-07-21 14.390 81,900 -2,800 0.71% 1,178,541
2020-07-22 2020-07-20 13.190 84,700 -3,300 0.67% 1,117,193
2020-07-20 2020-07-16 13.220 88,000 +300 0.70% 1,163,360
2020-07-17 2020-07-15 13.520 87,700 -1,300 0.70% 1,185,704
2020-07-16 2020-07-14 13.280 89,000 +2,100 0.71% 1,181,920
2020-07-15 2020-07-13 14.030 86,900 -200 0.69% 1,219,207
2020-07-14 2020-07-10 13.480 87,100 +3,900 0.69% 1,174,108
2020-07-13 2020-07-09 13.460 83,200 +6,600 0.66% 1,119,872
2020-07-10 2020-07-08 13.200 76,600 +1,800 0.61% 1,011,120
2020-07-09 2020-07-07 13.170 74,800 +400 0.59% 985,116
2020-07-08 2020-07-06 13.020 74,400 +500 0.59% 968,688
2020-07-07 2020-07-03 12.750 73,900 -2,000 0.59% 942,225
2020-07-06 2020-07-02 12.610 75,900 -2,600 0.60% 957,099
2020-07-03 2020-06-30 11.790 78,500 -2,800 0.62% 925,515
2020-07-02 2020-06-29 11.540 81,300 +3,000 0.65% 938,202
2020-06-30 2020-06-26 12.030 78,300 -300 0.62% 941,949
2020-06-29 2020-06-24 12.290 78,600 -4,900 0.62% 965,994
2020-06-26 2020-06-23 12.330 83,500 -4,300 0.63% 1,029,555
2020-06-24 2020-06-22 11.880 87,800 -3,700 0.66% 1,043,064
2020-06-23 2020-06-19 12.030 91,500 +9,000 0.69% 1,100,745
2020-06-22 2020-06-18 11.850 82,500 -500 0.62% 977,625
2020-06-19 2020-06-17 11.930 83,000 +12,300 0.62% 990,190
2020-06-18 2020-06-16 11.590 70,700 -900 0.53% 819,413
2020-06-17 2020-06-15 10.620 71,600 -16,000 0.54% 760,392
2020-06-16 2020-06-12 179.520 87,600 -182,800 0.70% 15,725,952
2020-06-15 2020-06-11 188.800 270,400 +252,000 2.33% 51,051,520
2020-06-12 2020-06-10 190.720 18,400 +13,700 2.54% 3,509,248
2020-06-11 2020-06-09 185.200 4,700 +625 0.65% 870,440
2020-06-10 2020-06-08 183.120 4,075 +500 0.56% 746,214
2020-06-09 2020-06-05 179.440 3,575 +350 0.49% 641,498
2020-06-08 2020-06-04 178.800 3,225 -125 0.44% 576,630
2020-06-05 2020-06-03 178.640 3,350 +175 0.46% 598,444
2020-06-04 2020-06-02 176.400 3,175 +75 0.44% 560,070
2020-06-03 2020-06-01 174.800 3,100 -2,750 0.43% 541,880
2020-06-02 2020-05-29 168.800 5,850 -600 0.81% 987,480
2020-06-01 2020-05-28 169.400 6,450 -400 0.89% 1,092,630
2020-05-29 2020-05-27 171.400 6,850 +575 0.94% 1,174,090
2020-05-28 2020-05-26 174.800 6,275 +125 0.87% 1,096,870
2020-05-27 2020-05-25 170.800 6,150 +100 0.85% 1,050,420
2020-05-26 2020-05-22 163.600 6,050 +375 0.83% 989,780
2020-05-25 2020-05-21 169.400 5,675 -350 0.67% 961,345
2020-05-22 2020-05-20 166.600 6,025 -50 0.71% 1,003,765
2020-05-21 2020-05-19 166.600 6,075 +125 0.71% 1,012,095
2020-05-20 2020-05-18 162.400 5,950 -400 0.70% 966,280
2020-05-19 2020-05-15 159.200 6,350 +50 0.75% 1,010,920
2020-05-18 2020-05-14 154.600 6,300 -450 0.74% 973,980
2020-05-15 2020-05-13 158.200 6,750 -75 0.79% 1,067,850
2020-05-14 2020-05-12 164.600 6,825 -1,325 0.80% 1,123,395
2020-05-13 2020-05-11 164.200 8,150 +375 0.96% 1,338,230
2020-05-12 2020-05-08 161.200 7,775 -1,200 0.08% 1,253,330
2020-05-11 2020-05-07 157.200 8,975 -3,575 0.09% 1,410,870
2020-05-08 2020-05-06 154.000 12,550 -4,125 0.13% 1,932,700
2020-05-07 2020-05-05 151.800 16,675 -1,075 0.15% 2,531,265
2020-05-06 2020-05-04 143.600 17,750 -50 0.16% 2,548,900
2020-05-05 2020-04-29 149.000 17,800 +1,075 0.17% 2,652,200
2020-05-04 2020-04-28 151.000 16,725 +650 1.52% 2,525,475
2020-04-29 2020-04-27 151.200 16,075 -450 1.46% 2,430,540
2020-04-28 2020-04-24 141.000 16,525 -550 1.50% 2,330,025
2020-04-27 2020-04-23 142.200 17,075 -2,650 1.55% 2,428,065
2020-04-24 2020-04-22 139.200 19,725 +5,200 1.79% 2,745,720
2020-04-23 2020-04-21 144.200 14,525 -2,750 1.12% 2,094,505
2020-04-22 2020-04-20 148.000 17,275 +1,650 1.33% 2,556,700
2020-04-21 2020-04-17 152.000 15,625 +4,450 1.20% 2,375,000
2020-04-20 2020-04-16 145.200 11,175 -1,000 0.86% 1,622,610
2020-04-17 2020-04-15 141.800 12,175 -5,625 0.94% 1,726,415
2020-04-16 2020-04-14 137.200 17,800 -975 1.37% 2,442,160
2020-04-15 2020-04-09 131.600 18,775 -2,200 1.44% 2,470,790
2020-04-14 2020-04-08 125.200 20,975 -550 1.31% 2,626,070
2020-04-09 2020-04-07 130.000 21,525 -4,525 1.35% 2,798,250
2020-04-08 2020-04-06 119.000 26,050 +775 1.63% 3,099,950
2020-04-07 2020-04-03 111.000 25,275 -4,625 1.58% 2,805,525
2020-04-06 2020-04-02 111.600 29,900 +7,575 1.87% 3,336,840
2020-04-03 2020-04-01 112.400 22,325 +6,100 1.40% 2,509,330
2020-04-02 2020-03-31 122.000 16,225 -6,575 1.01% 1,979,450
2020-04-01 2020-03-30 109.800 22,800 +2,350 1.43% 2,503,440
2020-03-31 2020-03-27 115.800 20,450 -13,150 1.28% 2,368,110
2020-03-30 2020-03-26 105.000 33,600 +4,025 2.10% 3,528,000
2020-03-27 2020-03-25 114.400 29,575 +4,650 1.71% 3,383,380
2020-03-26 2020-03-24 104.200 24,925 +500 1.44% 2,597,185
2020-03-25 2020-03-23 90.600 24,425 +5,825 1.42% 2,212,905
2020-03-24 2020-03-20 112.800 18,600 -50 1.08% 2,098,080
2020-03-23 2020-03-19 100.200 18,650 -2,700 1.22% 1,868,730
2020-03-20 2020-03-18 97.800 21,350 +2,075 1.40% 2,088,030
2020-03-19 2020-03-17 109.600 19,275 +600 1.29% 2,112,540
2020-03-18 2020-03-16 103.600 18,675 -3,925 1.24% 1,934,730
2020-03-17 2020-03-13 115.200 22,600 +12,200 1.51% 2,603,520
2020-03-16 2020-03-12 120.400 10,400 +375 0.78% 1,252,160
2020-03-13 2020-03-11 136.600 10,025 +675 1.00% 1,369,415
2020-03-12 2020-03-10 137.800 9,350 +600 0.94% 1,288,430
2020-03-11 2020-03-09 134.400 8,750 +400 1.00% 1,176,000
2020-03-10 2020-03-06 151.200 8,350 -725 0.95% 1,262,520
2020-03-09 2020-03-05 160.800 9,075 -3,650 1.13% 1,459,260
2020-03-06 2020-03-04 157.000 12,725 +500 1.59% 1,997,825
2020-03-05 2020-03-03 160.800 12,225 -5,775 1.53% 1,965,780
2020-03-04 2020-03-02 155.600 18,000 +7,575 2.25% 2,800,800
2020-03-03 2020-02-28 143.400 10,425 +4,775 1.30% 1,494,945
2020-03-02 2020-02-27 162.400 5,650 +1,275 0.75% 917,560
2020-02-28 2020-02-26 166.600 4,375 +2,425 0.76% 728,875
2020-02-27 2020-02-25 177.600 1,950 +125 0.34% 346,320
2020-02-26 2020-02-24 179.000 1,825 +250 0.35% 326,675
2020-02-25 2020-02-21 191.200 1,575 +725 0.30% 301,140
2020-02-24 2020-02-20 198.400 850 -575 0.16% 168,640
2020-02-20 2020-02-18 190.200 1,425 +50 0.27% 271,035
2020-02-19 2020-02-17 195.800 1,375 -125 0.26% 269,225
2020-02-18 2020-02-14 194.200 1,500 +625 0.30% 291,300
2020-02-17 2020-02-13 191.200 875 +25 0.18% 167,300
2020-02-13 2020-02-11 190.800 850 +75 0.17% 162,180
2020-02-12 2020-02-10 185.200 775 +25 0.15% 143,530
2020-02-11 2020-02-07 186.000 750 +50 0.15% 139,500
2020-02-10 2020-02-06 186.000 700 +275 0.14% 130,200
2020-02-07 2020-02-05 182.000 425 +75 0.08% 77,350
2020-02-05 2020-02-03 172.200 350 -50 0.07% 60,270
2020-02-03 2020-01-30 170.000 400 -100 0.08% 68,000
2020-01-31 2020-01-29 174.400 500 -275 0.10% 87,200
2020-01-22 2020-01-20 176.400 775 +25 0.15% 136,710
2020-01-21 2020-01-17 175.400 750 +175 0.15% 131,550
2020-01-13 2020-01-09 169.600 575 +125 0.11% 97,520
2019-12-23 2019-12-19 156.000 450 -125 0.09% 70,200
2019-12-19 2019-12-17 156.200 575 +100 0.11% 89,815
2019-12-17 2019-12-13 153.600 475 -225 0.10% 72,960
2019-12-03 2019-11-29 151.000 700 +75 0.12% 105,700
2019-12-02 2019-11-28 151.000 625 +250 0.11% 94,375
2019-11-29 2019-11-27 150.600 375 +250 0.07% 56,475
2019-11-13 2019-11-11 143.800 125 -200 0.02% 17,975
2019-11-12 2019-11-08 143.400 325 -175 0.06% 46,605
2019-11-11 2019-11-07 144.800 500 +375 0.09% 72,400
2019-11-07 2019-11-05 144.800 125 -25 0.02% 18,100
2019-11-04 2019-10-31 140.800 150 +25 0.03% 21,120
2019-10-31 2019-10-29 140.400 125 -125 0.02% 17,550
2019-10-25 2019-10-23 131.600 250 +125 0.04% 32,900
2019-10-18 2019-10-16 135.400 125 -75 0.02% 16,925
2019-10-15 2019-10-11 130.200 200 -150 0.03% 26,040
2019-10-11 2019-10-09 125.000 350 +25 0.06% 43,750
2019-10-04 2019-10-02 125.600 325 +100 0.06% 40,820
2019-10-03 2019-09-30 128.800 225 +100 0.04% 28,980
2019-09-10 2019-09-06 134.000 125 -400 0.02% 16,750
2019-09-09 2019-09-05 131.200 525 -275 0.09% 68,880
2019-09-06 2019-09-04 128.800 800 -250 0.14% 103,040
2019-09-05 2019-09-03 125.200 1,050 +75 0.18% 131,460
2019-09-03 2019-08-30 129.000 975 +250 0.17% 125,775
2019-08-28 2019-08-26 123.800 725 +475 0.13% 89,755
2019-08-23 2019-08-21 129.200 250 +50 0.04% 32,300
2019-08-21 2019-08-19 128.400 200 -375 0.03% 25,680
2019-08-19 2019-08-15 123.400 575 +375 0.10% 70,955
2019-08-15 2019-08-13 124.400 200 -250 0.03% 24,880
2019-08-14 2019-08-12 129.000 450 +50 0.08% 58,050
2019-08-13 2019-08-09 129.000 400 -125 0.07% 51,600
2019-08-12 2019-08-08 125.600 525 -25 0.09% 65,940
2019-08-09 2019-08-07 123.600 550 +25 0.10% 67,980
2019-08-08 2019-08-06 120.200 525 +400 0.09% 63,105
2019-08-06 2019-08-02 131.200 125 -125 0.02% 16,400
2019-08-05 2019-08-01 134.800 250 +125 0.04% 33,700
2019-07-26 2019-07-24 137.800 125 -250 0.02% 17,225
2019-07-15 2019-07-11 137.600 375 +200 0.07% 51,600
2019-07-12 2019-07-10 134.000 175 +50 0.03% 23,450
2019-06-04 2019-05-31 113.400 125 -375 0.02% 14,175
2019-05-31 2019-05-29 116.000 500 +250 0.09% 58,000
2019-05-28 2019-05-24 119.800 250 +125 0.04% 29,950
2019-05-23 2019-05-21 122.600 125 -75 0.02% 15,325
2019-05-16 2019-05-14 120.600 200 +75 0.03% 24,120
2019-05-07 2019-05-03 134.000 125 -50 0.02% 16,750
2019-05-03 2019-04-30 135.600 175 -200 0.03% 23,730
2019-04-26 2019-04-24 136.000 375 -125 0.07% 51,000
2019-04-25 2019-04-23 133.000 500 -50 0.09% 66,500
2019-03-28 2019-03-26 121.000 550 -325 0.10% 66,550
2019-03-21 2019-03-19 121.200 875 +250 0.15% 106,050
2019-03-19 2019-03-15 118.800 625 +75 0.11% 74,250
2019-03-15 2019-03-13 116.600 550 -125 0.10% 64,130
2019-02-19 2019-02-15 110.000 675 -50 0.12% 74,250
2019-02-08 2019-01-31 106.800 725 +50 0.13% 77,430
2019-01-17 2019-01-15 98.800 675 -50 0.12% 66,690
2019-01-09 2019-01-07 94.800 725 +50 0.13% 68,730
2019-01-07 2019-01-03 87.800 675 -25 0.12% 59,265
2019-01-03 2018-12-31 91.600 700 +25 0.12% 64,120
2018-12-14 2018-12-12 105.200 675 -25 0.12% 71,010
2018-12-11 2018-12-07 106.200 700 +25 0.12% 74,340
2018-11-27 2018-11-23 99.400 675 -950 0.12% 67,095
2018-11-23 2018-11-21 101.200 1,625 +950 0.28% 164,450
2018-10-25 2018-10-23 117.200 675 -375 0.12% 79,110
2018-10-15 2018-10-11 115.200 1,050 -75 0.18% 120,960
2018-10-12 2018-10-10 129.200 1,125 +75 0.20% 145,350
2018-10-08 2018-10-04 137.200 1,050 +25 0.18% 144,060
2018-09-28 2018-09-26 136.600 1,025 -225 0.16% 140,015
2018-09-24 2018-09-20 134.000 1,250 +225 0.19% 167,500
2018-09-13 2018-09-11 133.600 1,025 +250 0.16% 136,940
2018-08-13 2018-08-09 134.000 775 -125 0.11% 103,850
2018-08-10 2018-08-08 133.800 900 -125 0.12% 120,420
2018-08-06 2018-08-02 126.000 1,025 -875 0.14% 129,150
2018-08-03 2018-08-01 126.200 1,900 -75 0.26% 239,780
2018-08-01 2018-07-30 126.800 1,975 +75 0.27% 250,430
2018-07-30 2018-07-26 131.800 1,900 +125 0.26% 250,420
2018-07-26 2018-07-24 132.800 1,775 -225 0.24% 235,720
2018-07-25 2018-07-23 129.000 2,000 -150 0.28% 258,000
2018-07-24 2018-07-20 131.600 2,150 -25 0.30% 282,940
2018-07-23 2018-07-19 131.600 2,175 +175 0.30% 286,230
2018-07-17 2018-07-13 132.200 2,000 -50 0.28% 264,400
2018-07-16 2018-07-12 128.000 2,050 +350 0.28% 262,400
2018-07-13 2018-07-11 125.600 1,700 -350 0.23% 213,520
2018-07-12 2018-07-10 128.800 2,050 +50 0.28% 264,040
2018-07-10 2018-07-06 122.400 2,000 +350 0.28% 244,800
2018-07-03 2018-06-28 118.600 1,650 -125 0.23% 195,690
2018-06-28 2018-06-26 120.400 1,775 -125 0.24% 213,710
2018-06-26 2018-06-22 127.200 1,900 -300 0.26% 241,680
2018-06-22 2018-06-20 127.600 2,200 +200 0.30% 280,720
2018-06-21 2018-06-19 124.200 2,000 -150 0.28% 248,400
2018-06-20 2018-06-15 128.600 2,150 -475 0.30% 276,490
2018-06-11 2018-06-07 127.000 2,625 +25 0.38% 333,375
2018-06-06 2018-06-04 122.800 2,600 -125 0.37% 319,280
2018-05-24 2018-05-21 116.600 2,725 +125 0.39% 317,735
2018-05-18 2018-05-16 116.800 2,600 +100 0.37% 303,680
2018-05-15 2018-05-11 117.800 2,500 +50 0.36% 294,500
2018-05-02 2018-04-27 111.800 2,450 +25 0.35% 273,910
2018-04-27 2018-04-25 104.000 2,425 +75 0.35% 252,200
2018-04-23 2018-04-19 115.200 2,350 -100 0.34% 270,720
2018-04-16 2018-04-12 106.800 2,450 -250 0.35% 261,660
2018-04-03 2018-03-28 103.600 2,700 +225 0.39% 279,720
2018-03-28 2018-03-26 108.200 2,475 +150 0.35% 267,795
2018-03-27 2018-03-23 110.000 2,325 -125 0.33% 255,750
2018-03-19 2018-03-15 123.200 2,450 +750 0.35% 301,840
2018-03-16 2018-03-14 123.200 1,700 +250 0.24% 209,440
2018-03-15 2018-03-13 126.200 1,450 +550 0.21% 182,990
2018-03-14 2018-03-12 126.800 900 -550 0.13% 114,120
2018-03-13 2018-03-09 120.200 1,450 -75 0.21% 174,290
2018-03-07 2018-03-05 113.000 1,525 -550 0.22% 172,325
2018-03-02 2018-02-28 118.800 2,075 -125 0.30% 246,510
2018-03-01 2018-02-27 121.000 2,200 +500 0.31% 266,200
2018-02-28 2018-02-26 118.400 1,700 -25 0.24% 201,280
2018-02-22 2018-02-20 114.000 1,725 -525 0.25% 196,650
2018-02-21 2018-02-15 112.200 2,250 +1,225 0.32% 252,450
2018-02-20 2018-02-13 104.800 1,025 -225 0.15% 107,420
2018-02-09 2018-02-07 108.200 1,250 +25 0.18% 135,250
2018-02-08 2018-02-06 102.600 1,225 +250 0.18% 125,685
2018-02-07 2018-02-05 114.200 975 -250 0.14% 111,345
2018-02-06 2018-02-02 120.000 1,225 +150 0.18% 147,000
2018-02-02 2018-01-31 121.600 1,075 +200 0.15% 130,720
2018-01-31 2018-01-29 123.600 875 +100 0.12% 108,150
2018-01-30 2018-01-26 121.200 775 +100 0.11% 93,930
2018-01-12 2018-01-10 111.800 675 -250 0.09% 75,465
2018-01-10 2018-01-08 111.800 925 +250 0.12% 103,415
2017-12-08 2017-12-06 98.600 675 +25 0.09% 66,555
2017-12-07 2017-12-05 99.400 650 +50 0.09% 64,610
2017-12-04 2017-11-30 100.600 600 -50 0.05% 60,360
2017-12-01 2017-11-29 104.200 650 +50 0.05% 67,730
2017-11-22 2017-11-20 100.400 600 +100 0.05% 60,240
2017-11-20 2017-11-16 100.000 500 -125 0.04% 50,000
2017-11-15 2017-11-13 101.000 625 -250 0.04% 63,125
2017-11-14 2017-11-10 100.600 875 -500 0.06% 88,025
2017-11-09 2017-11-07 101.400 1,375 +750 0.10% 139,425
2017-09-15 2017-09-13 91.400 625 +375 0.04% 57,125
2017-08-28 2017-08-24 87.600 250 -650 0.02% 21,900
2017-08-25 2017-08-22 86.800 900 +650 0.06% 78,120
2017-08-22 2017-08-18 86.200 250 +25 0.02% 21,550
2017-08-14 2017-08-10 89.200 225 +125 0.02% 20,070
2017-08-11 2017-08-09 89.200 100 +25 0.01% 8,920
2017-08-03 2017-08-01 89.400 75 +50 0.01% 6,705
2017-06-15 2017-06-13 84.600 25 +25 0.00% 2,115
2017-05-02 2017-04-27 79.200 0 -825
2017-04-27 2017-04-25 78.640 825 +825 0.06% 64,878
2017-04-26 2017-04-24 78.000 0 -50
2017-04-06 2017-04-03 76.560 50 +25 0.00% 3,828
2017-03-17 2017-03-15 75.360 25 +25 0.00% 1,884
2016-09-30 2016-09-28 62.240 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