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: CHOW SANG SANG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 0 +0
2025-10-13 2025-10-09 17.450 0 +0
2025-10-10 2025-10-08 18.070 0 +0
2025-10-09 2025-10-06 18.300 0 +0
2025-10-08 2025-10-03 18.130 0 +0
2025-10-06 2025-10-02 17.950 0 +0
2025-10-03 2025-09-30 17.590 0 +0
2025-10-02 2025-09-29 17.560 0 +0
2025-09-30 2025-09-26 17.200 0 +0
2025-09-29 2025-09-25 17.130 0 +0
2025-09-26 2025-09-24 17.250 0 +0
2025-09-25 2025-09-23 17.350 0 +0
2025-09-24 2025-09-22 17.680 0 +0
2025-09-23 2025-09-19 18.360 0 +0
2025-09-22 2025-09-18 18.200 0 +0
2025-09-19 2025-09-17 18.250 0 +0
2025-09-18 2025-09-16 17.760 0 +0
2025-09-17 2025-09-15 17.720 0 +0
2025-09-16 2025-09-12 18.020 0 +0
2025-09-15 2025-09-11 18.300 0 +0
2025-09-12 2025-09-10 18.380 0 +0
2025-09-11 2025-09-09 18.350 0 +0
2025-09-10 2025-09-08 18.410 0 +0
2025-09-09 2025-09-05 18.770 0 +0
2025-09-08 2025-09-04 18.620 0 +0
2025-09-05 2025-09-03 19.130 0 +0
2025-09-04 2025-09-02 19.870 0 +0
2025-09-03 2025-09-01 20.200 0 +0
2025-09-02 2025-08-29 19.720 0 +0
2025-09-01 2025-08-28 19.080 0 +0
2025-08-29 2025-08-27 19.740 0 +0
2025-08-28 2025-08-26 19.850 0 +0
2025-08-27 2025-08-25 20.120 0 +0
2025-08-26 2025-08-22 20.360 0 +0
2025-08-25 2025-08-21 20.080 0 +0
2025-08-22 2025-08-20 18.770 0 +0
2025-08-21 2025-08-19 19.060 0 +0
2025-08-20 2025-08-18 19.650 0 +0
2025-08-19 2025-08-15 19.050 0 +0
2025-08-18 2025-08-14 18.450 0 +0
2025-08-15 2025-08-13 17.980 0 +0
2025-08-14 2025-08-12 17.880 0 +0
2025-08-13 2025-08-11 17.310 0 +0
2025-08-12 2025-08-08 17.910 0 +0
2025-08-11 2025-08-07 17.780 0 +0
2025-08-08 2025-08-06 18.280 0 +0
2025-08-07 2025-08-05 18.200 0 +0
2025-08-06 2025-08-04 18.100 0 +0
2025-08-05 2025-08-01 18.580 0 +0
2025-08-04 2025-07-31 20.100 0 +0
2025-08-01 2025-07-30 20.250 0 +0
2025-07-31 2025-07-29 21.250 0 +0
2025-07-30 2025-07-28 21.900 0 +0
2025-07-29 2025-07-25 21.100 0 +0
2025-07-28 2025-07-24 20.350 0 +0
2025-07-25 2025-07-23 19.780 0 +0
2025-07-24 2025-07-22 18.400 0 +0
2025-07-23 2025-07-21 19.340 0 +0
2025-07-22 2025-07-18 19.560 0 +0
2025-07-21 2025-07-17 17.900 0 +0
2025-07-18 2025-07-16 17.880 0 +0
2025-07-17 2025-07-15 18.060 0 +0
2025-07-16 2025-07-14 18.560 0 +0
2025-07-15 2025-07-11 18.200 0 +0
2025-07-14 2025-07-10 17.840 0 +0
2025-07-11 2025-07-09 17.580 0 +0
2025-07-10 2025-07-08 18.140 0 +0
2025-07-09 2025-07-07 17.520 0 +0
2025-07-08 2025-07-04 16.660 0 +0
2025-07-07 2025-07-03 17.340 0 +0
2025-07-04 2025-07-02 17.700 0 +0
2025-07-03 2025-06-30 18.260 0 +0
2025-07-02 2025-06-27 18.220 0 +0
2025-06-30 2025-06-26 18.620 0 +0
2025-06-27 2025-06-25 19.940 0 +0
2025-06-26 2025-06-24 20.250 0 +0
2025-06-25 2025-06-23 20.800 0 +0
2025-06-24 2025-06-20 19.180 0 +0
2025-06-23 2025-06-19 20.150 0 +0
2025-06-20 2025-06-18 20.350 0 +0
2025-06-19 2025-06-17 20.650 0 +0
2025-06-18 2025-06-16 20.600 0 +0
2025-06-17 2025-06-13 18.300 0 +0
2025-06-16 2025-06-12 18.980 0 +0
2025-06-13 2025-06-11 19.160 0 +0
2025-06-12 2025-06-10 18.560 0 +0
2025-06-11 2025-06-09 18.460 0 +0
2025-06-10 2025-06-06 17.500 0 +0
2025-06-09 2025-06-05 19.200 0 +0
2025-06-06 2025-06-04 19.140 0 +0
2025-06-05 2025-06-03 19.760 0 +0
2025-06-04 2025-06-02 21.100 0 +0
2025-06-03 2025-05-30 19.260 0 +0
2025-06-02 2025-05-29 21.050 0 +0
2025-05-30 2025-05-28 16.000 0 +0
2025-05-29 2025-05-27 15.680 0 +0
2025-05-28 2025-05-26 13.980 0 +0
2025-05-27 2025-05-23 12.440 0 +0
2025-05-26 2025-05-22 12.080 0 +0
2025-05-23 2025-05-21 12.180 0 +0
2025-05-22 2025-05-20 12.260 0 +0
2025-05-21 2025-05-19 12.260 0 +0
2025-05-20 2025-05-16 12.380 0 +0
2025-05-19 2025-05-15 12.680 0 +0
2025-05-16 2025-05-14 12.940 0 +0
2025-05-15 2025-05-13 12.320 0 +0
2025-05-14 2025-05-12 12.460 0 +0
2025-05-13 2025-05-09 12.000 0 +0
2025-05-12 2025-05-08 12.020 0 +0
2025-05-09 2025-05-07 11.820 0 +0
2025-05-08 2025-05-06 11.820 0 +0
2025-05-07 2025-05-02 11.600 0 +0
2025-05-06 2025-04-30 11.220 0 +0
2025-05-02 2025-04-29 11.160 0 +0
2025-04-30 2025-04-28 11.080 0 +0
2025-04-29 2025-04-25 11.180 0 +0
2025-04-28 2025-04-24 11.380 0 +0
2025-04-25 2025-04-23 11.400 0 +0
2025-04-24 2025-04-22 10.980 0 +0
2025-04-23 2025-04-17 10.900 0 +0
2025-04-22 2025-04-16 10.820 0 +0
2025-04-17 2025-04-15 11.280 0 +0
2025-04-16 2025-04-14 11.120 0 +0
2025-04-15 2025-04-11 10.700 0 +0
2025-04-14 2025-04-10 10.360 0 +0
2025-04-11 2025-04-09 10.220 0 +0
2025-04-10 2025-04-08 10.120 0 +0
2025-04-09 2025-04-07 10.040 0 +0
2025-04-08 2025-04-03 12.160 0 +0
2025-04-07 2025-04-02 12.260 0 +0
2025-04-03 2025-04-01 12.080 0 +0
2025-04-02 2025-03-31 12.220 0 +0
2025-04-01 2025-03-28 12.580 0 +0
2025-03-31 2025-03-27 12.660 0 +0
2025-03-28 2025-03-26 12.600 0 +0
2025-03-27 2025-03-25 12.700 0 +0
2025-03-26 2025-03-24 13.400 0 +0
2025-03-25 2025-03-21 13.500 0 +0
2025-03-24 2025-03-20 13.100 0 +0
2025-03-21 2025-03-19 13.820 0 +0
2025-03-20 2025-03-18 13.460 0 +0
2025-03-19 2025-03-17 13.340 0 +0
2025-03-18 2025-03-14 13.040 0 +0
2025-03-17 2025-03-13 12.500 0 +0
2025-03-14 2025-03-12 12.620 0 +0
2025-03-13 2025-03-11 12.780 0 +0
2025-03-12 2025-03-10 12.620 0 +0
2025-03-11 2025-03-07 12.940 0 +0
2025-03-10 2025-03-06 12.840 0 +0
2025-03-07 2025-03-05 12.380 0 +0
2025-03-06 2025-03-04 11.960 0 +0
2025-03-05 2025-03-03 11.620 0 +0
2025-03-04 2025-02-28 11.620 0 +0
2025-03-03 2025-02-27 12.440 0 +0
2025-02-28 2025-02-26 12.720 0 +0
2025-02-27 2025-02-25 12.140 0 +0
2025-02-26 2025-02-24 12.920 0 +0
2025-02-25 2025-02-21 15.000 0 +0
2025-02-24 2025-02-20 14.000 0 +0
2025-02-21 2025-02-19 14.560 0 +0
2025-02-20 2025-02-18 15.000 0 +0
2025-02-19 2025-02-17 14.400 0 +0
2025-02-18 2025-02-14 14.800 0 +0
2025-02-17 2025-02-13 12.320 0 +0
2025-02-14 2025-02-12 12.420 0 +0
2025-02-13 2025-02-11 12.040 0 +0
2025-02-12 2025-02-10 12.560 0 +0
2025-02-11 2025-02-07 12.380 0 +0
2025-02-10 2025-02-06 12.100 0 +0
2025-02-07 2025-02-05 11.940 0 +0
2025-02-06 2025-02-04 12.080 0 +0
2025-02-05 2025-02-03 11.900 0 +0
2025-02-04 2025-01-28 12.060 0 +0
2025-02-03 2025-01-24 11.580 0 +0
2025-01-27 2025-01-23 11.300 0 +0
2025-01-24 2025-01-22 11.220 0 +0
2025-01-23 2025-01-21 11.580 0 +0
2025-01-22 2025-01-20 11.480 0 +0
2025-01-21 2025-01-17 11.300 0 +0
2025-01-20 2025-01-16 11.220 0 +0
2025-01-17 2025-01-15 11.220 0 +0
2025-01-16 2025-01-14 11.300 0 +0
2025-01-15 2025-01-13 10.880 0 +0
2025-01-14 2025-01-10 10.820 0 +0
2025-01-13 2025-01-09 10.940 0 +0
2025-01-10 2025-01-08 10.980 0 +0
2025-01-09 2025-01-07 11.060 0 +0
2025-01-08 2025-01-06 10.980 0 +0
2025-01-07 2025-01-03 11.000 0 +0
2025-01-06 2025-01-02 11.200 0 +0
2025-01-03 2024-12-31 11.780 0 +0
2025-01-02 2024-12-27 11.860 0 +0
2024-12-30 2024-12-24 11.940 0 +0
2024-12-27 2024-12-20 11.740 0 +0
2024-12-23 2024-12-19 11.860 0 +0
2024-12-20 2024-12-18 12.000 0 +0
2024-12-19 2024-12-17 11.820 0 +0
2024-12-18 2024-12-16 12.020 0 +0
2024-12-17 2024-12-13 12.200 0 +0
2024-12-16 2024-12-12 12.920 0 +0
2024-12-13 2024-12-11 12.760 0 +0
2024-12-12 2024-12-10 13.000 0 +0
2024-12-11 2024-12-09 13.420 0 +0
2024-12-10 2024-12-06 12.740 0 +0
2024-12-09 2024-12-05 12.280 0 +0
2024-12-06 2024-12-04 12.620 0 +0
2024-12-05 2024-12-03 12.620 0 +0
2024-12-04 2024-12-02 12.600 0 +0
2024-12-03 2024-11-29 12.600 0 +0
2024-12-02 2024-11-28 12.240 0 +0
2024-11-29 2024-11-27 12.600 0 +0
2024-11-28 2024-11-26 12.140 0 +0
2024-11-27 2024-11-25 12.220 0 +0
2024-11-26 2024-11-22 12.680 0 +0
2024-11-25 2024-11-21 13.460 0 +0
2024-11-22 2024-11-20 13.780 0 +0
2024-11-21 2024-11-19 13.420 0 +0
2024-11-20 2024-11-18 13.240 0 +0
2024-11-19 2024-11-15 13.240 0 +0
2024-11-18 2024-11-14 13.320 0 +0
2024-11-15 2024-11-13 13.860 0 +0
2024-11-14 2024-11-12 14.080 0 +0
2024-11-13 2024-11-11 14.800 0 +0
2024-11-12 2024-11-08 15.100 0 +0
2024-11-11 2024-11-07 15.560 0 +0
2024-11-08 2024-11-06 14.720 0 +0
2024-11-07 2024-11-05 14.680 0 +0
2024-11-06 2024-11-04 13.880 0 +0
2024-11-05 2024-11-01 13.780 0 +0
2024-11-04 2024-10-31 14.060 0 +0
2024-11-01 2024-10-30 13.960 0 +0
2024-10-31 2024-10-29 14.120 0 +0
2024-10-30 2024-10-28 14.200 0 +0
2024-10-29 2024-10-25 14.000 0 +0
2024-10-28 2024-10-24 13.520 0 +0
2024-10-25 2024-10-23 13.900 0 +0
2024-10-24 2024-10-22 13.780 0 +0
2024-10-23 2024-10-21 13.820 0 +0
2024-10-22 2024-10-18 14.160 0 +0
2024-10-21 2024-10-17 13.180 0 +0
2024-10-18 2024-10-16 13.560 0 +0
2024-10-17 2024-10-15 13.440 0 +0
2024-10-16 2024-10-14 14.220 0 +0
2024-10-15 2024-10-10 14.700 0 +0
2024-10-14 2024-10-09 14.760 0 +0
2024-10-10 2024-10-08 15.660 0 +0
2024-10-09 2024-10-07 20.600 0 +0
2024-10-08 2024-10-04 18.240 0 +0
2024-10-07 2024-10-03 17.660 0 +0
2024-10-04 2024-10-02 18.420 0 +0
2024-10-03 2024-09-30 15.860 0 +0
2024-10-02 2024-09-27 13.200 0 +0
2024-09-30 2024-09-26 11.700 0 +0
2024-09-27 2024-09-25 10.700 0 +0
2024-09-26 2024-09-24 10.380 0 +0
2024-09-25 2024-09-23 9.760 0 +0
2024-09-24 2024-09-20 9.870 0 +0
2024-09-23 2024-09-19 9.820 0 +0
2024-09-20 2024-09-17 9.650 0 +0
2024-09-19 2024-09-16 9.480 0 +0
2024-09-17 2024-09-13 9.630 0 +0
2024-09-16 2024-09-12 9.520 0 +0
2024-09-13 2024-09-11 9.410 0 +0
2024-09-12 2024-09-10 9.430 0 +0
2024-09-11 2024-09-09 9.500 0 +0
2024-09-10 2024-09-05 9.720 0 +0
2024-09-09 2024-09-04 9.550 0 +0
2024-09-05 2024-09-03 9.780 0 +0
2024-09-04 2024-09-02 9.780 0 +0
2024-09-03 2024-08-30 10.140 0 +0
2024-09-02 2024-08-29 10.040 0 +0
2024-08-30 2024-08-28 10.420 0 +0
2024-08-29 2024-08-27 12.620 0 +0
2024-08-28 2024-08-26 12.520 0 +0
2024-08-27 2024-08-23 12.240 0 +0
2024-08-26 2024-08-22 12.020 0 +0
2024-08-23 2024-08-21 12.160 0 +0
2024-08-22 2024-08-20 12.560 0 +0
2024-08-21 2024-08-19 13.100 0 +0
2024-08-20 2024-08-16 13.000 0 +0
2024-08-19 2024-08-15 12.880 0 +0
2024-08-16 2024-08-14 12.860 0 +0
2024-08-15 2024-08-13 12.940 0 +0
2024-08-14 2024-08-12 13.000 0 +0
2024-08-13 2024-08-09 13.120 0 +0
2024-08-12 2024-08-08 13.020 0 +0
2024-08-09 2024-08-07 13.280 0 +0
2024-08-08 2024-08-06 13.200 0 +0
2024-08-07 2024-08-05 13.260 0 +0
2024-08-06 2024-08-02 13.120 0 +0
2024-08-05 2024-08-01 13.280 0 +0
2024-08-02 2024-07-31 13.360 0 +0
2024-08-01 2024-07-30 12.700 0 +0
2024-07-31 2024-07-29 13.040 0 +0
2024-07-30 2024-07-26 12.820 0 +0
2024-07-29 2024-07-25 12.400 0 +0
2024-07-26 2024-07-24 12.520 0 +0
2024-07-25 2024-07-23 12.600 0 +0
2024-07-24 2024-07-22 12.900 0 +0
2024-07-23 2024-07-19 12.860 0 +0
2024-07-22 2024-07-18 13.320 0 +0
2024-07-19 2024-07-17 13.240 0 +0
2024-07-18 2024-07-16 13.020 0 +0
2024-07-17 2024-07-15 13.000 0 +0
2024-07-16 2024-07-12 13.460 0 +0
2024-07-15 2024-07-11 13.080 0 +0
2024-07-12 2024-07-10 12.760 0 +0
2024-07-11 2024-07-09 12.800 0 +0
2024-07-10 2024-07-08 12.540 0 +0
2024-07-09 2024-07-05 13.100 0 +0
2024-07-08 2024-07-04 13.300 0 +0
2024-07-05 2024-07-03 13.640 0 +0
2024-07-04 2024-07-02 13.380 0 +0
2024-07-03 2024-06-28 13.580 0 +0
2024-07-02 2024-06-27 13.560 0 +0
2024-06-28 2024-06-26 14.040 0 +0
2024-06-27 2024-06-25 14.140 0 +0
2024-06-26 2024-06-24 14.180 0 +0
2024-06-25 2024-06-21 14.540 0 +0
2024-06-24 2024-06-20 14.620 0 +0
2024-06-21 2024-06-19 14.900 0 +0
2024-06-20 2024-06-18 14.580 0 +0
2024-06-19 2024-06-17 14.100 0 +0
2024-06-18 2024-06-14 14.280 0 +0
2024-06-17 2024-06-13 13.660 0 +0
2024-06-14 2024-06-12 13.460 0 +0
2024-06-13 2024-06-11 13.040 0 +0
2024-06-12 2024-06-07 12.960 0 +0
2024-06-11 2024-06-06 13.080 0 +0
2024-06-07 2024-06-05 13.320 0 +0
2024-06-06 2024-06-04 13.360 0 +0
2024-06-05 2024-06-03 13.340 0 +0
2024-06-04 2024-05-31 13.300 0 +0
2024-06-03 2024-05-30 14.000 0 +0
2024-05-31 2024-05-29 13.940 0 +0
2024-05-30 2024-05-28 14.100 0 +0
2024-05-29 2024-05-27 14.200 0 +0
2024-05-28 2024-05-24 13.740 0 +0
2024-05-27 2024-05-23 14.080 0 +0
2024-05-24 2024-05-22 15.140 0 +0
2024-05-23 2024-05-21 15.020 0 +0
2024-05-22 2024-05-20 15.700 0 +0
2024-05-21 2024-05-17 15.580 0 +0
2024-05-20 2024-05-16 14.640 0 +0
2024-05-17 2024-05-14 15.040 0 +0
2024-05-16 2024-05-13 15.300 0 +0
2024-05-14 2024-05-10 14.860 0 +0
2024-05-13 2024-05-09 14.300 0 +0
2024-05-10 2024-05-08 13.700 0 +0
2024-05-09 2024-05-07 14.080 0 +0
2024-05-08 2024-05-06 14.460 0 +0
2024-05-07 2024-05-03 14.400 0 +0
2024-05-06 2024-05-02 13.860 0 +0
2024-05-03 2024-04-30 13.260 0 +0
2024-05-02 2024-04-29 13.400 0 +0
2024-04-30 2024-04-26 13.120 0 +0
2024-04-29 2024-04-25 12.120 0 +0
2024-04-26 2024-04-24 12.240 0 +0
2024-04-25 2024-04-23 11.920 0 +0
2024-04-24 2024-04-22 11.700 0 +0
2024-04-23 2024-04-19 11.160 0 +0
2024-04-22 2024-04-18 12.320 0 +0
2024-04-19 2024-04-17 12.120 0 +0
2024-04-18 2024-04-16 12.000 0 +0
2024-04-17 2024-04-15 12.640 0 +0
2024-04-16 2024-04-12 12.540 0 +0
2024-04-15 2024-04-11 13.720 0 +0
2024-04-12 2024-04-10 13.260 0 +0
2024-04-11 2024-04-09 13.880 0 +0
2024-04-10 2024-04-08 13.560 0 +0
2024-04-09 2024-04-05 13.660 0 +0
2024-04-08 2024-04-03 13.680 0 +0
2024-04-05 2024-04-02 13.360 0 +0
2024-04-03 2024-03-28 12.500 0 +0
2024-04-02 2024-03-27 12.720 0 +0
2024-03-28 2024-03-26 11.840 0 +0
2024-03-27 2024-03-25 11.920 0 +0
2024-03-26 2024-03-22 12.160 0 +0
2024-03-25 2024-03-21 13.080 0 +0
2024-03-22 2024-03-20 12.620 0 +0
2024-03-21 2024-03-19 12.660 0 +0
2024-03-20 2024-03-18 12.680 0 +0
2024-03-19 2024-03-15 12.140 0 +0
2024-03-18 2024-03-14 12.340 0 +0
2024-03-15 2024-03-13 12.720 0 +0
2024-03-14 2024-03-12 13.180 0 +0
2024-03-13 2024-03-11 12.200 0 +0
2024-03-12 2024-03-08 11.840 0 +0
2024-03-11 2024-03-07 11.500 0 +0
2024-03-08 2024-03-06 11.720 0 +0
2024-03-07 2024-03-05 11.660 0 +0
2024-03-06 2024-03-04 12.160 0 +0
2024-03-05 2024-03-01 12.380 0 +0
2024-03-04 2024-02-29 12.400 0 +0
2024-03-01 2024-02-28 12.800 0 +0
2024-02-29 2024-02-27 13.240 0 +0
2024-02-28 2024-02-26 13.140 0 +0
2024-02-27 2024-02-23 13.220 0 +0
2024-02-26 2024-02-22 13.000 0 +0
2024-02-23 2024-02-21 13.000 0 +0
2024-02-22 2024-02-20 12.400 0 +0
2024-02-21 2024-02-19 12.480 0 +0
2024-02-20 2024-02-16 13.340 0 +0
2024-02-19 2024-02-15 12.080 0 +0
2024-02-16 2024-02-14 12.160 0 +0
2024-02-15 2024-02-09 12.420 0 +0
2024-02-14 2024-02-07 12.620 0 +0
2024-02-08 2024-02-06 12.560 0 +0
2024-02-07 2024-02-05 11.780 0 +0
2024-02-06 2024-02-02 12.060 0 +0
2024-02-05 2024-02-01 12.200 0 +0
2024-02-02 2024-01-31 12.160 0 +0
2024-02-01 2024-01-30 12.620 0 +0
2024-01-31 2024-01-29 13.620 0 +0
2024-01-30 2024-01-26 13.580 0 +0
2024-01-29 2024-01-25 13.960 0 +0
2024-01-26 2024-01-24 13.540 0 +0
2024-01-25 2024-01-23 13.020 0 +0
2024-01-24 2024-01-22 13.160 0 +0
2024-01-23 2024-01-19 14.080 0 +0
2024-01-22 2024-01-18 14.520 0 +0
2024-01-19 2024-01-17 14.940 0 +0
2024-01-18 2024-01-16 15.840 0 +0
2024-01-17 2024-01-15 16.260 0 +0
2024-01-16 2024-01-12 16.320 0 +0
2024-01-15 2024-01-11 16.620 0 +0
2024-01-12 2024-01-10 16.560 0 +0
2024-01-11 2024-01-09 16.780 0 +0
2024-01-10 2024-01-08 16.680 0 +0
2024-01-09 2024-01-05 17.220 0 +0
2024-01-08 2024-01-04 17.200 0 +0
2024-01-05 2024-01-03 17.300 0 +0
2024-01-04 2024-01-02 17.420 0 +0
2024-01-03 2023-12-29 17.840 0 +0
2024-01-02 2023-12-28 17.660 0 +0
2023-12-29 2023-12-27 16.760 0 +0
2023-12-28 2023-12-22 16.840 0 +0
2023-12-27 2023-12-21 17.240 0 +0
2023-12-22 2023-12-20 17.300 0 +0
2023-12-21 2023-12-19 17.360 0 +0
2023-12-20 2023-12-18 18.440 0 +0
2023-12-19 2023-12-15 19.060 0 +0
2023-12-18 2023-12-14 18.860 0 +0
2023-12-15 2023-12-13 18.900 0 +0
2023-12-14 2023-12-12 19.200 0 +0
2023-12-13 2023-12-11 19.100 0 +0
2023-12-12 2023-12-08 19.120 0 +0
2023-12-11 2023-12-07 19.000 0 +0
2023-12-08 2023-12-06 19.100 0 +0
2023-12-07 2023-12-05 19.100 0 +0
2023-12-06 2023-12-04 19.440 0 +0
2023-12-05 2023-12-01 19.840 0 +0
2023-12-04 2023-11-30 19.700 0 +0
2023-12-01 2023-11-29 19.540 0 +0
2023-11-30 2023-11-28 19.900 0 +0
2023-11-29 2023-11-27 20.000 0 +0
2023-11-28 2023-11-24 20.400 0 +0
2023-11-27 2023-11-23 20.850 0 +0
2023-11-24 2023-11-22 20.300 0 +0
2023-11-23 2023-11-21 20.550 0 +0
2023-11-22 2023-11-20 20.750 0 +0
2023-11-21 2023-11-17 20.550 0 +0
2023-11-20 2023-11-16 21.700 0 +0
2023-11-17 2023-11-15 21.900 0 +0
2023-11-16 2023-11-14 21.200 0 +0
2023-11-15 2023-11-13 21.150 0 +0
2023-11-14 2023-11-10 21.100 0 +0
2023-11-13 2023-11-09 21.500 0 +0
2023-11-10 2023-11-08 21.550 0 +0
2023-11-09 2023-11-07 21.650 0 +0
2023-11-08 2023-11-06 22.400 0 +0
2023-11-07 2023-11-03 22.000 0 +0
2023-11-06 2023-11-02 21.650 0 +0
2023-11-03 2023-11-01 21.600 0 +0
2023-11-02 2023-10-31 21.450 0 +0
2023-11-01 2023-10-30 21.300 0 +0
2023-10-31 2023-10-27 21.400 0 +0
2023-10-30 2023-10-26 21.700 0 +0
2023-10-27 2023-10-25 21.650 0 +0
2023-10-26 2023-10-24 21.500 0 +0
2023-10-25 2023-10-20 21.100 0 +0
2023-10-24 2023-10-19 21.550 0 +0
2023-10-20 2023-10-18 22.250 0 +0
2023-10-19 2023-10-17 22.700 0 +0
2023-10-18 2023-10-16 22.500 0 +0
2023-10-17 2023-10-13 23.150 0 +0
2023-10-16 2023-10-12 23.350 0 +0
2023-10-13 2023-10-11 22.700 0 +0
2023-10-12 2023-10-10 22.650 0 +0
2023-10-11 2023-10-09 22.650 0 +0
2023-10-10 2023-10-06 22.600 0 +0
2023-10-09 2023-10-05 22.100 0 +0
2023-10-06 2023-10-04 22.150 0 +0
2023-10-05 2023-10-03 22.350 0 +0
2023-10-04 2023-09-29 23.100 0 +0
2023-10-03 2023-09-28 22.100 0 +0
2023-09-29 2023-09-27 22.300 0 +0
2023-09-28 2023-09-26 22.300 0 +0
2023-09-27 2023-09-25 23.050 0 +0
2023-09-26 2023-09-22 23.550 0 +0
2023-09-25 2023-09-21 23.450 0 +0
2023-09-22 2023-09-20 23.600 0 +0
2023-09-21 2023-09-19 23.800 0 +0
2023-09-20 2023-09-18 23.500 0 +0
2023-09-19 2023-09-15 24.350 0 +0
2023-09-18 2023-09-14 24.350 0 +0
2023-09-15 2023-09-13 24.150 0 +0
2023-09-14 2023-09-12 23.850 0 +0
2023-09-13 2023-09-11 23.850 0 +0
2023-09-12 2023-09-07 23.650 0 +0
2023-09-11 2023-09-06 24.300 0 +0
2023-09-07 2023-09-05 24.150 0 +0
2023-09-06 2023-09-04 24.300 0 +0
2023-09-05 2023-08-31 23.300 0 +0
2023-09-04 2023-08-30 23.150 0 +0
2023-08-31 2023-08-29 23.600 0 +0
2023-08-30 2023-08-28 23.600 0 +0
2023-08-29 2023-08-25 23.200 0 +0
2023-08-28 2023-08-24 22.850 0 +0
2023-08-25 2023-08-23 22.450 0 +0
2023-08-24 2023-08-22 22.050 0 +0
2023-08-23 2023-08-21 21.800 0 +0
2023-08-22 2023-08-18 23.300 0 +0
2023-08-21 2023-08-17 23.400 0 +0
2023-08-18 2023-08-16 23.050 0 +0
2023-08-17 2023-08-15 23.000 0 +0
2023-08-16 2023-08-14 22.800 0 +0
2023-08-15 2023-08-11 22.600 0 +0
2023-08-14 2023-08-10 22.950 0 +0
2023-08-11 2023-08-09 23.100 0 +0
2023-08-10 2023-08-08 22.800 0 +0
2023-08-09 2023-08-07 23.550 0 +0
2023-08-08 2023-08-04 23.900 0 +0
2023-08-07 2023-08-03 23.250 0 +0
2023-08-04 2023-08-02 23.150 0 +0
2023-08-03 2023-08-01 24.200 0 +0
2023-08-02 2023-07-31 25.400 0 +0
2023-08-01 2023-07-28 24.800 0 +0
2023-07-31 2023-07-27 23.750 0 +0
2023-07-28 2023-07-26 23.050 0 +0
2023-07-27 2023-07-25 22.950 0 +0
2023-07-26 2023-07-24 21.750 0 +0
2023-07-25 2023-07-21 22.200 0 +0
2023-07-24 2023-07-20 22.300 0 +0
2023-07-21 2023-07-19 22.000 0 +0
2023-07-20 2023-07-18 22.600 0 +0
2023-07-19 2023-07-14 23.400 0 +0
2023-07-18 2023-07-13 23.900 0 +0
2023-07-14 2023-07-12 23.050 0 +0
2023-07-13 2023-07-11 22.400 0 +0
2023-07-12 2023-07-10 21.900 0 +0
2023-07-11 2023-07-07 21.850 0 +0
2023-07-10 2023-07-06 22.550 0 +0
2023-07-07 2023-07-05 22.850 0 +0
2023-07-06 2023-07-04 22.750 0 +0
2023-07-05 2023-07-03 22.150 0 +0
2023-07-04 2023-06-30 21.300 0 +0
2023-07-03 2023-06-29 21.700 0 +0
2023-06-30 2023-06-28 21.900 0 +0
2023-06-29 2023-06-27 21.700 0 +0
2023-06-28 2023-06-26 21.000 0 +0
2023-06-27 2023-06-23 21.150 0 +0
2023-06-26 2023-06-21 21.400 0 +0
2023-06-23 2023-06-20 21.950 0 +0
2023-06-21 2023-06-19 22.700 0 +0
2023-06-20 2023-06-16 23.000 0 +0
2023-06-19 2023-06-15 22.900 0 +0
2023-06-16 2023-06-14 22.350 0 +0
2023-06-15 2023-06-13 22.400 0 +0
2023-06-14 2023-06-12 22.050 0 +0
2023-06-13 2023-06-09 21.900 0 +0
2023-06-12 2023-06-08 22.450 0 +0
2023-06-09 2023-06-07 21.950 0 +0
2023-06-08 2023-06-06 22.200 0 +0
2023-06-07 2023-06-05 22.300 0 +0
2023-06-06 2023-06-02 22.300 0 +0
2023-06-05 2023-06-01 21.300 0 +0
2023-06-02 2023-05-31 22.050 0 +0
2023-06-01 2023-05-30 22.850 0 +0
2023-05-31 2023-05-29 22.700 0 +0
2023-05-30 2023-05-25 22.850 0 +0
2023-05-29 2023-05-24 23.400 0 +0
2023-05-25 2023-05-23 23.750 0 +0
2023-05-24 2023-05-22 24.500 0 +0
2023-05-23 2023-05-19 24.350 0 +0
2023-05-22 2023-05-18 24.900 0 +0
2023-05-19 2023-05-17 24.650 0 +0
2023-05-18 2023-05-16 24.950 0 +0
2023-05-17 2023-05-15 25.150 0 +0
2023-05-16 2023-05-12 24.650 0 +0
2023-05-15 2023-05-11 24.950 0 +0
2023-05-12 2023-05-10 24.850 0 +0
2023-05-11 2023-05-09 25.850 0 +0
2023-05-10 2023-05-08 25.950 0 +0
2023-05-09 2023-05-05 25.200 0 +0
2023-05-08 2023-05-04 25.200 0 +0
2023-05-05 2023-05-03 23.700 0 +0
2023-05-04 2023-05-02 24.500 0 +0
2023-05-03 2023-04-28 24.300 0 +0
2023-05-02 2023-04-27 24.350 0 +0
2023-04-28 2023-04-26 24.000 0 +0
2023-04-27 2023-04-25 23.900 0 +0
2023-04-26 2023-04-24 25.100 0 +0
2023-04-25 2023-04-21 25.800 0 +0
2023-04-24 2023-04-20 26.150 0 +0
2023-04-21 2023-04-19 25.750 0 +0
2023-04-20 2023-04-18 26.550 0 +0
2023-04-19 2023-04-17 26.250 0 +0
2023-04-18 2023-04-14 25.750 0 +0
2023-04-17 2023-04-13 25.800 0 +0
2023-04-14 2023-04-12 25.700 0 +0
2023-04-13 2023-04-11 26.100 0 +0
2023-04-12 2023-04-06 25.200 0 +0
2023-04-11 2023-04-04 25.100 0 +0
2023-04-06 2023-04-03 25.200 0 +0
2023-04-04 2023-03-31 24.750 0 +0
2023-04-03 2023-03-30 24.600 0 +0
2023-03-31 2023-03-29 24.600 0 +0
2023-03-30 2023-03-28 25.300 0 +0
2023-03-29 2023-03-27 24.450 0 +0
2023-03-28 2023-03-24 25.200 0 +0
2023-03-27 2023-03-23 25.400 0 +0
2023-03-24 2023-03-22 25.000 0 +0
2023-03-23 2023-03-21 23.000 0 +0
2023-03-22 2023-03-20 22.800 0 +0
2023-03-21 2023-03-17 23.600 0 +0
2023-03-20 2023-03-16 22.400 0 +0
2023-03-17 2023-03-15 22.500 0 +0
2023-03-16 2023-03-14 21.300 0 +0
2023-03-15 2023-03-13 23.050 0 +0
2023-03-14 2023-03-10 22.500 0 +0
2023-03-13 2023-03-09 23.150 0 +0
2023-03-10 2023-03-08 23.700 0 +0
2023-03-09 2023-03-07 24.400 0 +0
2023-03-08 2023-03-06 24.700 0 +0
2023-03-07 2023-03-03 25.600 0 +0
2023-03-06 2023-03-02 24.600 0 +0
2023-03-03 2023-03-01 24.250 0 +0
2023-03-02 2023-02-28 22.550 0 +0
2023-03-01 2023-02-27 22.550 0 +0
2023-02-28 2023-02-24 22.350 0 +0
2023-02-27 2023-02-23 22.850 0 +0
2023-02-24 2023-02-22 22.600 0 +0
2023-02-23 2023-02-21 22.700 0 +0
2023-02-22 2023-02-20 23.050 0 +0
2023-02-21 2023-02-17 21.300 0 +0
2023-02-20 2023-02-16 21.900 0 +0
2023-02-17 2023-02-15 22.100 0 +0
2023-02-16 2023-02-14 22.650 0 +0
2023-02-15 2023-02-13 23.350 0 +0
2023-02-14 2023-02-10 23.250 0 +0
2023-02-13 2023-02-09 24.300 0 +0
2023-02-10 2023-02-08 23.350 0 +0
2023-02-09 2023-02-07 23.550 0 +0
2023-02-08 2023-02-06 24.000 0 +0
2023-02-07 2023-02-03 25.900 0 +0
2023-02-06 2023-02-02 26.200 0 +0
2023-02-03 2023-02-01 26.450 0 +0
2023-02-02 2023-01-31 26.100 0 +0
2023-02-01 2023-01-30 26.400 0 +0
2023-01-31 2023-01-27 28.100 0 +0
2023-01-30 2023-01-26 28.200 0 +0
2023-01-27 2023-01-20 27.500 0 +0
2023-01-26 2023-01-19 26.800 0 +0
2023-01-20 2023-01-18 27.100 0 +0
2023-01-19 2023-01-17 26.900 0 +0
2023-01-18 2023-01-16 27.000 0 +0
2023-01-17 2023-01-13 27.050 0 +0
2023-01-16 2023-01-12 26.350 0 +0
2023-01-13 2023-01-11 26.600 0 +0
2023-01-12 2023-01-10 26.100 0 +0
2023-01-11 2023-01-09 26.200 0 +0
2023-01-10 2023-01-06 25.150 0 +0
2023-01-09 2023-01-05 25.000 0 +0
2023-01-06 2023-01-04 23.950 0 +0
2023-01-05 2023-01-03 21.700 0 +0
2023-01-04 2022-12-30 21.500 0 +0
2023-01-03 2022-12-29 21.000 0 +0
2022-12-30 2022-12-28 21.600 0 +0
2022-12-29 2022-12-23 20.950 0 +0
2022-12-28 2022-12-22 21.450 0 +0
2022-12-23 2022-12-21 20.300 0 +0
2022-12-22 2022-12-20 20.250 0 +0
2022-12-21 2022-12-19 20.750 0 +0
2022-12-20 2022-12-16 21.250 0 +0
2022-12-19 2022-12-15 21.250 0 +0
2022-12-16 2022-12-14 22.050 0 +0
2022-12-15 2022-12-13 22.200 0 +0
2022-12-14 2022-12-12 21.800 0 +0
2022-12-13 2022-12-09 22.450 0 +0
2022-12-12 2022-12-08 22.600 0 +0
2022-12-09 2022-12-07 21.050 0 +0
2022-12-08 2022-12-06 22.050 0 +0
2022-12-07 2022-12-05 23.050 0 +0
2022-12-06 2022-12-02 20.800 0 +0
2022-12-05 2022-12-01 20.950 0 +0
2022-12-02 2022-11-30 20.100 0 +0
2022-12-01 2022-11-29 19.000 0 +0
2022-11-30 2022-11-28 16.660 0 +0
2022-11-29 2022-11-25 17.620 0 +0
2022-11-28 2022-11-24 17.800 0 +0
2022-11-25 2022-11-23 17.300 0 +0
2022-11-24 2022-11-22 17.260 0 +0
2022-11-23 2022-11-21 17.680 0 +0
2022-11-22 2022-11-18 18.560 0 +0
2022-11-21 2022-11-17 18.760 0 +0
2022-11-18 2022-11-16 19.220 0 +0
2022-11-17 2022-11-15 19.900 0 +0
2022-11-16 2022-11-14 18.680 0 +0
2022-11-15 2022-11-11 17.820 0 +0
2022-11-14 2022-11-10 16.120 0 +0
2022-11-11 2022-11-09 16.600 0 +0
2022-11-10 2022-11-08 17.180 0 +0
2022-11-09 2022-11-07 18.000 0 +0
2022-11-08 2022-11-04 17.860 0 +0
2022-11-07 2022-11-03 16.580 0 +0
2022-11-04 2022-11-02 16.980 0 +0
2022-11-03 2022-11-01 16.100 0 +0
2022-11-02 2022-10-31 14.620 0 +0
2022-11-01 2022-10-28 14.480 0 +0
2022-10-31 2022-10-27 15.640 0 +0
2022-10-28 2022-10-26 15.220 0 +0
2022-10-27 2022-10-25 15.580 0 +0
2022-10-26 2022-10-24 15.640 0 +0
2022-10-25 2022-10-21 18.140 0 +0
2022-10-24 2022-10-20 18.320 0 +0
2022-10-21 2022-10-19 17.860 0 +0
2022-10-20 2022-10-18 18.400 0 +0
2022-10-19 2022-10-17 17.540 0 +0
2022-10-18 2022-10-14 17.280 0 +0
2022-10-17 2022-10-13 16.600 0 +0
2022-10-14 2022-10-12 17.080 0 +0
2022-10-13 2022-10-11 17.020 0 +0
2022-10-12 2022-10-10 17.680 0 +0
2022-10-11 2022-10-07 18.120 0 +0
2022-10-10 2022-10-06 18.900 0 +0
2022-10-07 2022-10-05 18.600 0 +0
2022-10-06 2022-10-03 17.200 0 +0
2022-10-05 2022-09-30 17.600 0 +0
2022-10-03 2022-09-29 17.680 0 +0
2022-09-30 2022-09-28 18.220 0 +0
2022-09-29 2022-09-27 19.040 0 +0
2022-09-28 2022-09-26 19.500 0 +0
2022-09-27 2022-09-23 19.800 0 +0
2022-09-26 2022-09-22 20.100 0 +0
2022-09-23 2022-09-21 20.850 0 +0
2022-09-22 2022-09-20 21.150 0 +0
2022-09-21 2022-09-19 20.800 0 +0
2022-09-20 2022-09-16 21.100 0 +0
2022-09-19 2022-09-15 22.500 0 +0
2022-09-16 2022-09-14 22.450 0 +0
2022-09-15 2022-09-13 23.700 0 +0
2022-09-14 2022-09-09 23.500 0 +0
2022-09-13 2022-09-08 22.350 0 +0
2022-09-09 2022-09-07 22.200 0 +0
2022-09-08 2022-09-06 22.300 0 +0
2022-09-07 2022-09-05 22.050 0 +0
2022-09-06 2022-09-02 22.650 0 +0
2022-09-05 2022-09-01 22.800 0 +0
2022-09-02 2022-08-31 23.150 0 +0
2022-09-01 2022-08-30 22.100 0 +0
2022-08-31 2022-08-29 21.550 0 +0
2022-08-30 2022-08-26 22.250 0 +0
2022-08-29 2022-08-25 21.850 0 +0
2022-08-26 2022-08-24 20.800 0 +0
2022-08-25 2022-08-23 20.850 0 +0
2022-08-24 2022-08-22 20.750 0 +0
2022-08-23 2022-08-19 20.650 0 +0
2022-08-22 2022-08-18 20.250 0 +0
2022-08-19 2022-08-17 20.850 0 +0
2022-08-18 2022-08-16 20.750 0 +0
2022-08-17 2022-08-15 21.000 0 +0
2022-08-16 2022-08-12 20.900 0 +0
2022-08-15 2022-08-11 20.500 0 +0
2022-08-12 2022-08-10 19.940 0 +0
2022-08-11 2022-08-09 20.350 0 +0
2022-08-10 2022-08-08 20.350 0 +0
2022-08-09 2022-08-05 20.550 0 +0
2022-08-08 2022-08-04 20.550 0 +0
2022-08-05 2022-08-03 19.720 0 +0
2022-08-04 2022-08-02 19.300 0 +0
2022-08-03 2022-08-01 19.980 0 +0
2022-08-02 2022-07-29 19.960 0 +0
2022-08-01 2022-07-28 20.350 0 +0
2022-07-29 2022-07-27 19.880 0 +0
2022-07-28 2022-07-26 20.250 0 +0
2022-07-27 2022-07-25 19.760 0 +0
2022-07-26 2022-07-22 19.800 0 +0
2022-07-25 2022-07-21 20.150 0 +0
2022-07-22 2022-07-20 22.500 0 +0
2022-07-21 2022-07-19 22.400 0 +0
2022-07-20 2022-07-18 22.800 0 +0
2022-07-19 2022-07-15 22.550 0 +0
2022-07-18 2022-07-14 24.200 0 +0
2022-07-15 2022-07-13 24.700 0 +0
2022-07-14 2022-07-12 24.450 0 +0
2022-07-13 2022-07-11 25.400 0 +0
2022-07-12 2022-07-08 25.550 0 +0
2022-07-11 2022-07-07 25.250 0 +0
2022-07-08 2022-07-06 25.200 0 +0
2022-07-07 2022-07-05 25.550 0 +0
2022-07-06 2022-07-04 25.450 0 +0
2022-07-05 2022-06-30 25.550 0 +0
2022-07-04 2022-06-29 25.800 0 +0
2022-06-30 2022-06-28 26.200 0 +0
2022-06-29 2022-06-27 26.200 0 +0
2022-06-28 2022-06-24 24.500 0 +0
2022-06-27 2022-06-23 24.400 0 +0
2022-06-24 2022-06-22 24.450 0 +0
2022-06-23 2022-06-21 25.200 0 +0
2022-06-22 2022-06-20 24.300 0 +0
2022-06-21 2022-06-17 24.750 0 +0
2022-06-20 2022-06-16 24.600 0 +0
2022-06-17 2022-06-15 25.600 0 +0
2022-06-16 2022-06-14 26.650 0 +0
2022-06-15 2022-06-13 26.250 0 +0
2022-06-14 2022-06-10 27.300 0 +0
2022-06-13 2022-06-09 27.200 0 +0
2022-06-10 2022-06-08 28.100 0 +0
2022-06-09 2022-06-07 26.150 0 +0
2022-06-08 2022-06-06 26.000 0 +0
2022-06-07 2022-06-02 25.050 0 +0
2022-06-06 2022-06-01 25.650 0 +0
2022-06-02 2022-05-31 26.300 0 +0
2022-06-01 2022-05-30 27.350 0 +0
2022-05-31 2022-05-27 26.350 0 +0
2022-05-30 2022-05-26 26.200 0 +0
2022-05-27 2022-05-25 26.450 0 +0
2022-05-26 2022-05-24 26.700 0 +0
2022-05-25 2022-05-23 27.250 0 +0
2022-05-24 2022-05-20 27.650 0 +0
2022-05-23 2022-05-19 26.850 0 +0
2022-05-20 2022-05-18 27.700 0 +0
2022-05-19 2022-05-17 27.500 0 +0
2022-05-18 2022-05-16 26.750 0 +0
2022-05-17 2022-05-13 26.400 0 +0
2022-05-16 2022-05-12 24.300 0 +0
2022-05-13 2022-05-11 25.700 0 +0
2022-05-12 2022-05-10 24.700 0 +0
2022-05-11 2022-05-06 25.250 0 +0
2022-05-10 2022-05-05 27.250 0 +0
2022-05-06 2022-05-04 28.100 0 +0
2022-05-05 2022-05-03 28.050 0 +0
2022-05-04 2022-04-29 27.600 0 +0
2022-05-03 2022-04-28 25.650 0 +0
2022-04-29 2022-04-27 24.350 0 +0
2022-04-28 2022-04-26 23.600 0 +0
2022-04-27 2022-04-25 22.800 0 +0
2022-04-26 2022-04-22 23.500 0 +0
2022-04-25 2022-04-21 23.100 0 +0
2022-04-22 2022-04-20 23.650 0 +0
2022-04-21 2022-04-19 24.700 0 +0
2022-04-20 2022-04-14 26.250 0 +0
2022-04-19 2022-04-13 25.600 0 +0
2022-04-14 2022-04-12 25.600 0 +0
2022-04-13 2022-04-11 25.650 0 +0
2022-04-12 2022-04-08 26.950 0 +0
2022-04-11 2022-04-07 26.850 0 +0
2022-04-08 2022-04-06 27.600 0 +0
2022-04-07 2022-04-04 28.150 0 +0
2022-04-06 2022-04-01 26.600 0 +0
2022-04-04 2022-03-31 26.700 0 +0
2022-04-01 2022-03-30 27.150 0 +0
2022-03-31 2022-03-29 26.900 0 +0
2022-03-30 2022-03-28 26.600 0 +0
2022-03-29 2022-03-25 26.150 0 +0
2022-03-28 2022-03-24 27.750 0 +0
2022-03-25 2022-03-23 27.050 0 +0
2022-03-24 2022-03-22 26.600 0 +0
2022-03-23 2022-03-21 24.900 0 +0
2022-03-22 2022-03-18 24.750 0 +0
2022-03-21 2022-03-17 25.350 0 +0
2022-03-18 2022-03-16 22.300 0 +0
2022-03-17 2022-03-15 18.420 0 +0
2022-03-16 2022-03-14 19.920 0 +0
2022-03-15 2022-03-11 23.350 0 +0
2022-03-14 2022-03-10 23.750 0 +0
2022-03-11 2022-03-09 23.200 0 +0
2022-03-10 2022-03-08 23.600 0 +0
2022-03-09 2022-03-07 25.200 0 +0
2022-03-08 2022-03-04 26.000 0 +0
2022-03-07 2022-03-03 26.350 0 +0
2022-03-04 2022-03-02 25.800 0 +0
2022-03-03 2022-03-01 26.300 0 +0
2022-03-02 2022-02-28 25.600 0 +0
2022-03-01 2022-02-25 26.350 0 +0
2022-02-28 2022-02-24 26.350 0 +0
2022-02-25 2022-02-23 28.150 0 +0
2022-02-24 2022-02-22 28.550 0 +0
2022-02-23 2022-02-21 29.800 0 +0
2022-02-22 2022-02-18 30.550 0 +0
2022-02-21 2022-02-17 30.950 0 +0
2022-02-18 2022-02-16 30.800 0 +0
2022-02-17 2022-02-15 30.300 0 +0
2022-02-16 2022-02-14 31.750 0 +0
2022-02-15 2022-02-11 31.500 0 +0
2022-02-14 2022-02-10 29.900 0 +0
2022-02-11 2022-02-09 29.350 0 +0
2022-02-10 2022-02-08 29.150 0 +0
2022-02-09 2022-02-07 28.100 0 +0
2022-02-08 2022-02-04 28.150 0 +0
2022-02-07 2022-01-31 26.600 0 +0
2022-02-04 2022-01-27 27.350 0 +0
2022-01-28 2022-01-26 27.800 0 +0
2022-01-27 2022-01-25 27.650 0 +0
2022-01-26 2022-01-24 28.650 0 +0
2022-01-25 2022-01-21 28.800 0 +0
2022-01-24 2022-01-20 29.550 0 +0
2022-01-21 2022-01-19 27.800 0 +0
2022-01-20 2022-01-18 27.400 0 +0
2022-01-19 2022-01-17 29.250 0 +0
2022-01-18 2022-01-14 29.150 0 +0
2022-01-17 2022-01-13 29.150 0 +0
2022-01-14 2022-01-12 29.550 0 +0
2022-01-13 2022-01-11 28.600 0 +0
2022-01-12 2022-01-10 28.800 0 +0
2022-01-11 2022-01-07 28.500 0 +0
2022-01-10 2022-01-06 27.000 0 +0
2022-01-07 2022-01-05 26.150 0 +0
2022-01-06 2022-01-04 27.050 0 +0
2022-01-05 2022-01-03 27.900 0 +0
2022-01-04 2021-12-31 27.100 0 +0
2022-01-03 2021-12-29 25.400 0 +0
2021-12-30 2021-12-28 26.200 0 +0
2021-12-29 2021-12-24 26.700 0 +0
2021-12-28 2021-12-22 26.850 0 +0
2021-12-23 2021-12-21 26.800 0 +0
2021-12-22 2021-12-20 26.650 0 +0
2021-12-21 2021-12-17 27.550 0 +0
2021-12-20 2021-12-16 28.550 0 +0
2021-12-17 2021-12-15 27.100 0 +0
2021-12-16 2021-12-14 27.700 0 +0
2021-12-15 2021-12-13 28.500 0 +0
2021-12-14 2021-12-10 28.100 0 +0
2021-12-13 2021-12-09 28.000 0 +0
2021-12-10 2021-12-08 26.550 0 +0
2021-12-09 2021-12-07 26.450 0 +0
2021-12-08 2021-12-06 24.800 0 +0
2021-12-07 2021-12-03 25.950 0 +0
2021-12-06 2021-12-02 25.750 0 +0
2021-12-03 2021-12-01 26.300 0 +0
2021-12-02 2021-11-30 26.600 0 +0
2021-12-01 2021-11-29 27.500 0 +0
2021-11-30 2021-11-26 27.150 0 +0
2021-11-29 2021-11-25 28.350 0 +0
2021-11-26 2021-11-24 27.250 0 +0
2021-11-25 2021-11-23 27.200 0 +0
2021-11-24 2021-11-22 26.950 0 +0
2021-11-23 2021-11-19 27.350 0 +0
2021-11-22 2021-11-18 27.400 0 +0
2021-11-19 2021-11-17 28.350 0 +0
2021-11-18 2021-11-16 28.850 0 +0
2021-11-17 2021-11-15 28.350 0 +0
2021-11-16 2021-11-12 28.300 0 +0
2021-11-15 2021-11-11 27.600 0 +0
2021-11-12 2021-11-10 26.900 0 +0
2021-11-11 2021-11-09 27.000 0 +0
2021-11-10 2021-11-08 26.650 0 +0
2021-11-09 2021-11-05 26.400 0 +0
2021-11-08 2021-11-04 27.800 0 +0
2021-11-05 2021-11-03 27.650 0 +0
2021-11-04 2021-11-02 27.900 0 +0
2021-11-03 2021-11-01 28.200 0 +0
2021-11-02 2021-10-29 28.550 0 +0
2021-11-01 2021-10-28 29.050 0 +0
2021-10-29 2021-10-27 29.500 0 +0
2021-10-28 2021-10-26 31.650 0 +0
2021-10-27 2021-10-25 31.500 0 +0
2021-10-26 2021-10-22 30.850 0 +0
2021-10-25 2021-10-21 30.950 0 +0
2021-10-22 2021-10-20 30.900 0 +0
2021-10-21 2021-10-19 30.700 0 +0
2021-10-20 2021-10-18 29.000 0 +0
2021-10-19 2021-10-15 30.350 0 +0
2021-10-18 2021-10-12 30.800 0 +0
2021-10-15 2021-10-11 32.150 0 +0
2021-10-12 2021-10-08 31.000 0 +0
2021-10-11 2021-10-07 31.500 0 +0
2021-10-08 2021-10-06 30.000 0 +0
2021-10-07 2021-10-05 30.200 0 +0
2021-10-06 2021-10-04 30.950 0 +0
2021-10-05 2021-09-30 32.050 0 +0
2021-10-04 2021-09-29 31.700 0 +0
2021-09-30 2021-09-28 32.100 0 +0
2021-09-29 2021-09-27 31.750 0 +0
2021-09-28 2021-09-24 31.900 0 +0
2021-09-27 2021-09-23 32.500 0 +0
2021-09-24 2021-09-21 32.150 0 +0
2021-09-23 2021-09-20 31.700 0 +0
2021-09-21 2021-09-17 33.850 0 +0
2021-09-20 2021-09-16 32.350 0 +0
2021-09-17 2021-09-15 33.400 0 +0
2021-09-16 2021-09-14 35.900 0 +0
2021-09-15 2021-09-13 35.250 0 +0
2021-09-14 2021-09-10 36.100 0 +0
2021-09-13 2021-09-09 35.650 0 +0
2021-09-10 2021-09-08 37.350 0 +0
2021-09-09 2021-09-07 37.750 0 +0
2021-09-08 2021-09-06 37.550 0 +0
2021-09-07 2021-09-03 37.350 0 +0
2021-09-06 2021-09-02 38.200 0 +0
2021-09-03 2021-09-01 36.950 0 +0
2021-09-02 2021-08-31 37.900 0 +0
2021-09-01 2021-08-30 36.250 0 +0
2021-08-31 2021-08-27 38.000 0 +0
2021-08-30 2021-08-26 36.400 0 +0
2021-08-27 2021-08-25 36.500 0 +0
2021-08-26 2021-08-24 36.800 0 +0
2021-08-25 2021-08-23 35.300 0 +0
2021-08-24 2021-08-20 33.450 0 +0
2021-08-23 2021-08-19 35.100 0 +0
2021-08-20 2021-08-18 36.000 0 +0
2021-08-19 2021-08-17 35.650 0 +0
2021-08-18 2021-08-16 36.800 0 +0
2021-08-17 2021-08-13 36.150 0 +0
2021-08-16 2021-08-12 37.800 0 +0
2021-08-13 2021-08-11 42.700 0 +0
2021-08-12 2021-08-10 43.300 0 +0
2021-08-11 2021-08-09 42.150 0 +0
2021-08-10 2021-08-06 41.600 0 +0
2021-08-09 2021-08-05 42.800 0 +0
2021-08-06 2021-08-04 43.700 0 +0
2021-08-05 2021-08-03 43.200 0 +0
2021-08-04 2021-08-02 44.000 0 +0
2021-08-03 2021-07-30 42.050 0 +0
2021-08-02 2021-07-29 43.150 0 +0
2021-07-30 2021-07-28 40.950 0 +0
2021-07-29 2021-07-27 39.500 0 +0
2021-07-28 2021-07-26 44.700 0 +0
2021-07-27 2021-07-23 47.750 0 +0
2021-07-26 2021-07-22 48.350 0 +0
2021-07-23 2021-07-21 45.300 0 +0
2021-07-22 2021-07-20 44.500 0 +0
2021-07-21 2021-07-19 45.100 0 +0
2021-07-20 2021-07-16 47.300 0 +0
2021-07-19 2021-07-15 49.800 0 +0
2021-07-16 2021-07-14 42.700 0 +0
2021-07-15 2021-07-13 42.500 0 +0
2021-07-14 2021-07-12 42.800 0 +0
2021-07-13 2021-07-09 41.350 0 +0
2021-07-12 2021-07-08 39.450 0 +0
2021-07-09 2021-07-07 40.950 0 +0
2021-07-08 2021-07-06 41.000 0 +0
2021-07-07 2021-07-05 41.300 0 +0
2021-07-06 2021-07-02 42.150 0 +0
2021-07-05 2021-06-30 43.950 0 +0
2021-07-02 2021-06-29 43.450 0 +0
2021-06-30 2021-06-28 44.350 0 +0
2021-06-29 2021-06-25 44.100 0 +0
2021-06-28 2021-06-24 44.400 0 +0
2021-06-25 2021-06-23 41.550 0 +0
2021-06-24 2021-06-22 40.050 0 +0
2021-06-23 2021-06-21 41.100 0 +0
2021-06-22 2021-06-18 41.800 0 +0
2021-06-21 2021-06-17 42.100 0 +0
2021-06-18 2021-06-16 39.850 0 +0
2021-06-17 2021-06-15 39.350 0 +0
2021-06-16 2021-06-11 41.600 0 +0
2021-06-15 2021-06-10 40.600 0 +0
2021-06-11 2021-06-09 41.450 0 +0
2021-06-10 2021-06-08 40.900 0 +0
2021-06-09 2021-06-07 39.000 0 +0
2021-06-08 2021-06-04 39.350 0 +0
2021-06-07 2021-06-03 40.050 0 +0
2021-06-04 2021-06-02 39.700 0 +0
2021-06-03 2021-06-01 40.800 0 +0
2021-06-02 2021-05-31 40.000 0 +0
2021-06-01 2021-05-28 38.700 0 +0
2021-05-31 2021-05-27 41.850 0 +0
2021-05-28 2021-05-26 42.400 0 +0
2021-05-27 2021-05-25 42.450 0 +0
2021-05-26 2021-05-24 41.550 0 +0
2021-05-25 2021-05-21 42.000 0 +0
2021-05-24 2021-05-20 41.700 0 +0
2021-05-21 2021-05-18 42.150 0 -3,000
2021-05-03 2021-04-29 46.650 3,000 -67,300 0.00% 139,950
2021-04-30 2021-04-28 46.150 70,300 -100 0.00% 3,244,345
2021-04-29 2021-04-27 46.900 70,400 +1,200 0.00% 3,301,760
2021-04-28 2021-04-26 46.950 69,200 -1,000 0.00% 3,248,940
2021-04-27 2021-04-23 47.400 70,200 -1,500 0.00% 3,327,480
2021-04-26 2021-04-22 46.950 71,700 -400 0.01% 3,366,315
2021-04-23 2021-04-21 47.900 72,100 -3,300 0.01% 3,453,590
2021-04-22 2021-04-20 47.200 75,400 -200 0.01% 3,558,880
2021-04-21 2021-04-19 47.850 75,600 -2,200 0.01% 3,617,460
2021-04-20 2021-04-16 46.650 77,800 -200 0.01% 3,629,370
2021-04-19 2021-04-15 47.050 78,000 +200 0.01% 3,669,900
2021-04-16 2021-04-14 49.500 77,800 -2,300 0.01% 3,851,100
2021-04-15 2021-04-13 47.450 80,100 -2,000 0.01% 3,800,745
2021-04-13 2021-04-09 48.250 82,100 -1,300 0.01% 3,961,325
2021-04-12 2021-04-08 49.300 83,400 -1,600 0.01% 4,111,620
2021-04-09 2021-04-07 49.150 85,000 +1,400 0.01% 4,177,750
2021-04-08 2021-04-01 49.200 83,600 -3,300 0.01% 4,113,120
2021-04-01 2021-03-30 47.650 86,900 -2,600 0.01% 4,140,785
2021-03-31 2021-03-29 46.500 89,500 -300 0.01% 4,161,750
2021-03-30 2021-03-26 46.600 89,800 -2,100 0.01% 4,184,680
2021-03-29 2021-03-25 45.100 91,900 -4,000 0.01% 4,144,690
2021-03-26 2021-03-24 44.600 95,900 +3,000 0.01% 4,277,140
2021-03-25 2021-03-23 50.400 92,900 -25,000 0.01% 4,682,160
2021-03-24 2021-03-22 52.200 117,900 +100 0.01% 6,154,380
2021-03-23 2021-03-19 52.150 117,800 +1,000 0.01% 6,143,270
2021-03-22 2021-03-18 54.000 116,800 -2,400 0.01% 6,307,200
2021-03-19 2021-03-17 54.000 119,200 +1,500 0.01% 6,436,800
2021-03-18 2021-03-16 53.100 117,700 -400 0.01% 6,249,870
2021-03-17 2021-03-15 52.850 118,100 -2,000 0.01% 6,241,585
2021-03-16 2021-03-12 51.000 120,100 -800 0.01% 6,125,100
2021-03-15 2021-03-11 49.900 120,900 +100 0.01% 6,032,910
2021-03-12 2021-03-10 46.600 120,800 -4,500 0.01% 5,629,280
2021-03-11 2021-03-09 46.200 125,300 +2,300 0.01% 5,788,860
2021-03-10 2021-03-08 45.550 123,000 -1,000 0.01% 5,602,650
2021-03-09 2021-03-05 49.250 124,000 -3,000 0.01% 6,107,000
2021-03-08 2021-03-04 50.600 127,000 +7,500 0.01% 6,426,200
2021-03-05 2021-03-03 55.400 119,500 -4,200 0.01% 6,620,300
2021-03-04 2021-03-02 53.350 123,700 -2,500 0.01% 6,599,395
2021-03-03 2021-03-01 53.250 126,200 +4,300 0.01% 6,720,150
2021-03-02 2021-02-26 52.150 121,900 +20,000 0.01% 6,357,085
2021-03-01 2021-02-25 57.750 101,900 -4,600 0.01% 5,884,725
2021-02-26 2021-02-24 56.000 106,500 +12,200 0.01% 5,964,000
2021-02-25 2021-02-23 60.400 94,300 +1,100 0.01% 5,695,720
2021-02-24 2021-02-22 61.050 93,200 +1,000 0.01% 5,689,860
2021-02-23 2021-02-19 66.050 92,200 -2,300 0.01% 6,089,810
2021-02-22 2021-02-18 70.800 94,500 +3,200 0.01% 6,690,600
2021-02-19 2021-02-17 78.800 91,300 -1,500 0.01% 7,194,440
2021-02-18 2021-02-16 73.350 92,800 -23,000 0.01% 6,806,880
2021-02-17 2021-02-11 55.500 115,800 +10,600 0.01% 6,426,900
2021-02-16 2021-02-09 51.950 105,200 -9,600 0.01% 5,465,140
2021-02-10 2021-02-08 49.000 114,800 +482 0.01% 5,625,200
2021-02-09 2021-02-05 47.900 114,318 +700 0.01% 5,475,832
2021-02-08 2021-02-04 49.000 113,618 +300 0.01% 5,567,282
2021-02-05 2021-02-03 52.050 113,318 -700 0.01% 5,898,202
2021-02-04 2021-02-02 50.950 114,018 -6,200 0.01% 5,809,217
2021-02-03 2021-02-01 48.350 120,218 -5,500 0.01% 5,812,540
2021-02-02 2021-01-29 47.800 125,718 +200 0.01% 6,009,320
2021-02-01 2021-01-28 47.500 125,518 -15,000 0.01% 5,962,105
2021-01-29 2021-01-27 50.100 140,518 +13,100 0.01% 7,039,952
2021-01-28 2021-01-26 49.900 127,418 +9,300 0.01% 6,358,158
2021-01-27 2021-01-25 51.100 118,118 -22,500 0.01% 6,035,830
2021-01-26 2021-01-22 44.050 140,618 -7,600 0.01% 6,194,223
2021-01-25 2021-01-21 45.600 148,218 -11,400 0.01% 6,758,741
2021-01-21 2021-01-19 42.500 159,618 -8,900 0.01% 6,783,765
2021-01-20 2021-01-18 39.450 168,518 -5,600 0.01% 6,648,035
2021-01-19 2021-01-15 38.100 174,118 +300 0.01% 6,633,896
2021-01-18 2021-01-14 39.650 173,818 -60,000 0.01% 6,891,884
2021-01-15 2021-01-13 39.700 233,818 -17,800 0.02% 9,282,575
2021-01-14 2021-01-12 37.650 251,618 -8,700 0.02% 9,473,418
2021-01-13 2021-01-11 35.600 260,318 +8,200 0.02% 9,267,321
2021-01-12 2021-01-08 36.900 252,118 +55,700 0.02% 9,303,154
2021-01-11 2021-01-07 36.300 196,418 -2,700 0.01% 7,129,973
2021-01-08 2021-01-06 36.450 199,118 -700 0.01% 7,257,851
2021-01-07 2021-01-05 36.600 199,818 +600 0.01% 7,313,339
2021-01-06 2021-01-04 36.650 199,218 -800 0.01% 7,301,340
2021-01-05 2020-12-31 36.200 200,018 -4,300 0.01% 7,240,652
2021-01-04 2020-12-29 34.300 204,318 -400 0.01% 7,008,107
2020-12-30 2020-12-28 34.050 204,718 +1,500 0.01% 6,970,648
2020-12-29 2020-12-24 35.600 203,218 -11,800 0.01% 7,234,561
2020-12-28 2020-12-22 35.650 215,018 +2,800 0.02% 7,665,392
2020-12-23 2020-12-21 37.250 212,218 +1,900 0.01% 7,905,120
2020-12-22 2020-12-18 38.150 210,318 -13,400 0.01% 8,023,632
2020-12-21 2020-12-17 38.300 223,718 -900 0.02% 8,568,399
2020-12-18 2020-12-16 37.650 224,618 -8,000 0.02% 8,456,868
2020-12-17 2020-12-15 36.200 232,618 -300 0.02% 8,420,772
2020-12-16 2020-12-14 36.300 232,918 -5,400 0.02% 8,454,923
2020-12-15 2020-12-11 35.550 238,318 +4,400 0.02% 8,472,205
2020-12-14 2020-12-10 34.350 233,918 +200 0.02% 8,035,083
2020-12-11 2020-12-09 34.600 233,718 +1,200 0.02% 8,086,643
2020-12-10 2020-12-08 35.100 232,518 -1,400 0.05% 8,161,382
2020-12-09 2020-12-07 35.250 233,918 +500 0.05% 8,245,610
2020-12-08 2020-12-04 35.800 233,418 +2,900 0.05% 8,356,364
2020-12-07 2020-12-03 36.300 230,518 +800 0.05% 8,367,803
2020-12-04 2020-12-02 36.500 229,718 +2,800 0.05% 8,384,707
2020-12-03 2020-12-01 37.650 226,918 +900 0.05% 8,543,463
2020-12-02 2020-11-30 37.450 226,018 -13,600 0.05% 8,464,374
2020-12-01 2020-11-27 37.150 239,618 +14,000 0.05% 8,901,809
2020-11-30 2020-11-26 37.450 225,618 -1,000 0.05% 8,449,394
2020-11-27 2020-11-25 36.050 226,618 +22,500 0.05% 8,169,579
2020-11-26 2020-11-24 37.350 204,118 +4,300 0.04% 7,623,807
2020-11-25 2020-11-23 38.100 199,818 +2,200 0.04% 7,613,066
2020-11-24 2020-11-20 38.400 197,618 +900 0.04% 7,588,531
2020-11-23 2020-11-19 38.650 196,718 +100 0.04% 7,603,151
2020-11-20 2020-11-18 38.750 196,618 -900 0.04% 7,618,948
2020-11-19 2020-11-17 39.000 197,518 +800 0.04% 7,703,202
2020-11-18 2020-11-16 39.650 196,718 +1,100 0.04% 7,799,869
2020-11-17 2020-11-13 39.300 195,618 +1,100 0.04% 7,687,787
2020-11-16 2020-11-12 39.000 194,518 +24,000 0.04% 7,586,202
2020-11-13 2020-11-11 38.500 170,518 +8,700 0.04% 6,564,943
2020-11-12 2020-11-10 41.200 161,818 +1,900 0.03% 6,666,902
2020-11-11 2020-11-09 42.400 159,918 -5,500 0.03% 6,780,523
2020-11-10 2020-11-06 41.000 165,418 -7,700 0.04% 6,782,138
2020-11-09 2020-11-05 41.100 173,118 -68,400 0.04% 7,115,150
2020-11-06 2020-11-04 38.650 241,518 +44,800 0.05% 9,334,671
2020-11-05 2020-11-03 39.400 196,718 -200 0.04% 7,750,689
2020-11-04 2020-11-02 39.000 196,918 +16,400 0.04% 7,679,802
2020-11-03 2020-10-30 40.300 180,518 -11,200 0.04% 7,274,875
2020-11-02 2020-10-29 40.050 191,718 -14,900 0.04% 7,678,306
2020-10-30 2020-10-28 40.800 206,618 -700 0.04% 8,430,014
2020-10-29 2020-10-27 38.950 207,318 +25,500 0.04% 8,075,036
2020-10-28 2020-10-23 39.900 181,818 +3,300 0.04% 7,254,538
2020-10-27 2020-10-22 41.400 178,518 -16,100 0.04% 7,390,645
2020-10-23 2020-10-21 40.050 194,618 -100 0.04% 7,794,451
2020-10-22 2020-10-20 39.850 194,718 -20,400 0.04% 7,759,512
2020-10-21 2020-10-19 38.000 215,118 +1,100 0.05% 8,174,484
2020-10-20 2020-10-16 40.000 214,018 -9,800 0.05% 8,560,720
2020-10-19 2020-10-15 39.150 223,818 +1,900 0.05% 8,762,475
2020-10-16 2020-10-14 41.050 221,918 +1,200 0.05% 9,109,734
2020-10-15 2020-10-12 41.550 220,718 -6,300 0.05% 9,170,833
2020-10-14 2020-10-09 40.150 227,018 -400 0.05% 9,114,773
2020-10-12 2020-10-08 40.200 227,418 +500 0.05% 9,142,204
2020-10-09 2020-10-07 39.500 226,918 +21,600 0.05% 8,963,261
2020-10-08 2020-10-06 39.700 205,318 -11,800 0.04% 8,151,125
2020-10-07 2020-10-05 38.250 217,118 +10,900 0.05% 8,304,764
2020-10-06 2020-09-30 38.300 206,218 -5,600 0.04% 7,898,149
2020-10-05 2020-09-29 37.600 211,818 +6,100 0.05% 7,964,357
2020-09-30 2020-09-28 38.300 205,718 -3,900 0.04% 7,878,999
2020-09-29 2020-09-25 37.350 209,618 +7,900 0.04% 7,829,232
2020-09-28 2020-09-24 41.500 201,718 +11,500 0.04% 8,371,297
2020-09-25 2020-09-23 44.100 190,218 -5,300 0.04% 8,388,614
2020-09-24 2020-09-22 42.850 195,518 +700 0.04% 8,377,946
2020-09-23 2020-09-21 42.900 194,818 +6,500 0.04% 8,357,692
2020-09-22 2020-09-18 44.750 188,318 -5,500 0.04% 8,427,230
2020-09-21 2020-09-17 43.650 193,818 -2,500 0.04% 8,460,156
2020-09-18 2020-09-16 43.600 196,318 +20,700 0.04% 8,559,465
2020-09-17 2020-09-15 46.050 175,618 +12,200 0.04% 8,087,209
2020-09-16 2020-09-14 45.700 163,418 -17,500 0.03% 7,468,203
2020-09-15 2020-09-11 44.650 180,918 +3,700 0.04% 8,077,989
2020-09-14 2020-09-10 43.400 177,218 +1,600 0.04% 7,691,261
2020-09-11 2020-09-09 43.700 175,618 +12,200 0.04% 7,674,507
2020-09-10 2020-09-08 45.350 163,418 +19,600 0.03% 7,411,006
2020-09-09 2020-09-07 48.500 143,818 -800 0.03% 6,975,173
2020-09-08 2020-09-04 50.600 144,618 +1,300 0.03% 7,317,671
2020-09-07 2020-09-03 52.650 143,318 +23,600 0.03% 7,545,693
2020-09-04 2020-09-02 55.000 119,718 -7,300 0.03% 6,584,490
2020-09-03 2020-09-01 52.000 127,018 -200 0.03% 6,604,936
2020-09-02 2020-08-31 51.050 127,218 -5,300 0.03% 6,494,479
2020-09-01 2020-08-28 52.200 132,518 -15,500 0.03% 6,917,440
2020-08-31 2020-08-27 53.750 148,018 -6,700 0.03% 7,955,968
2020-08-28 2020-08-26 43.750 154,718 +9,500 0.03% 6,768,912
2020-08-27 2020-08-25 43.900 145,218 +900 0.03% 6,375,070
2020-08-26 2020-08-24 44.700 144,318 -6,000 0.03% 6,451,015
2020-08-24 2020-08-20 42.750 150,318 +100 0.03% 6,426,094
2020-08-21 2020-08-19 43.450 150,218 +500 0.03% 6,526,972
2020-08-20 2020-08-18 44.500 149,718 -3,400 0.03% 6,662,451
2020-08-19 2020-08-17 43.300 153,118 +13,500 0.03% 6,630,009
2020-08-17 2020-08-13 43.700 139,618 +1,000 0.03% 6,101,307
2020-08-14 2020-08-12 43.000 138,618 +1,000 0.03% 5,960,574
2020-08-13 2020-08-11 43.850 137,618 +6,500 0.03% 6,034,549
2020-08-12 2020-08-10 46.100 131,118 +1,500 0.03% 6,044,540
2020-08-11 2020-08-07 47.650 129,618 +1,000 0.03% 6,176,298
2020-08-10 2020-08-06 48.500 128,618 +12,000 0.03% 6,237,973
2020-08-07 2020-08-05 49.200 116,618 -800 0.02% 5,737,606
2020-08-06 2020-08-04 49.600 117,418 -10,300 0.02% 5,823,933
2020-08-04 2020-07-31 46.450 127,718 +12,000 0.03% 5,932,501
2020-08-03 2020-07-30 47.000 115,718 -12,700 0.02% 5,438,746
2020-07-31 2020-07-29 44.850 128,418 -1,000 0.03% 5,759,547
2020-07-30 2020-07-28 45.350 129,418 +6,600 0.03% 5,869,106
2020-07-29 2020-07-27 44.650 122,818 -3,100 0.03% 5,483,824
2020-07-28 2020-07-24 42.300 125,918 +1,000 0.03% 5,326,331
2020-07-24 2020-07-22 45.000 124,918 -1,900 0.03% 5,621,310
2020-07-23 2020-07-21 47.700 126,818 -11,400 0.03% 6,049,219
2020-07-22 2020-07-20 45.000 138,218 -2,000 0.03% 6,219,810
2020-07-21 2020-07-17 44.000 140,218 +4,000 0.03% 6,169,592
2020-07-20 2020-07-16 44.150 136,218 +1,500 0.03% 6,014,025
2020-07-17 2020-07-15 48.650 134,718 -1,600 0.03% 6,554,031
2020-07-16 2020-07-14 48.700 136,318 +6,800 0.03% 6,638,687
2020-07-15 2020-07-13 52.550 129,518 +900 0.03% 6,806,171
2020-07-14 2020-07-10 52.800 128,618 +2,700 0.03% 6,791,030
2020-07-13 2020-07-09 53.000 125,918 +5,200 0.03% 6,673,654
2020-07-10 2020-07-08 53.900 120,718 -6,600 0.03% 6,506,700
2020-07-09 2020-07-07 51.200 127,318 +1,000 0.03% 6,518,682
2020-07-08 2020-07-06 55.100 126,318 -5,800 0.03% 6,960,122
2020-07-07 2020-07-03 47.150 132,118 -10,400 0.03% 6,229,364
2020-07-06 2020-07-02 40.650 142,518 -6,300 0.03% 5,793,357
2020-07-03 2020-06-30 38.350 148,818 -500 0.03% 5,707,170
2020-07-02 2020-06-29 38.600 149,318 -9,500 0.03% 5,763,675
2020-06-30 2020-06-26 38.350 158,818 +7,500 0.03% 6,090,670
2020-06-29 2020-06-24 35.200 151,318 +1,500 0.03% 5,326,394
2020-06-26 2020-06-23 36.000 149,818 +4,000 0.03% 5,393,448
2020-06-24 2020-06-22 34.200 145,818 -5,700 0.03% 4,986,976
2020-06-23 2020-06-19 33.650 151,518 -8,300 0.03% 5,098,581
2020-06-22 2020-06-18 31.800 159,818 -49,000 0.03% 5,082,212
2020-06-19 2020-06-17 29.300 208,818 -21,900 0.04% 6,118,367
2020-06-18 2020-06-16 28.700 230,718 -21,000 0.05% 6,621,607
2020-06-17 2020-06-15 27.950 251,718 -6,500 0.05% 7,035,518
2020-06-16 2020-06-12 28.350 258,218 +31,200 0.05% 7,320,480
2020-06-15 2020-06-11 28.450 227,018 +30,000 0.05% 6,458,662
2020-06-12 2020-06-10 29.450 197,018 -1,000 0.04% 5,802,180
2020-06-11 2020-06-09 29.400 198,018 -44,400 0.04% 5,821,729
2020-06-10 2020-06-08 29.300 242,418 -21,200 0.05% 7,102,847
2020-06-09 2020-06-05 29.200 263,618 +22,000 0.06% 7,697,646
2020-06-08 2020-06-04 29.200 241,618 +400 0.05% 7,055,246
2020-06-05 2020-06-03 29.000 241,218 +38,000 0.05% 6,995,322
2020-06-04 2020-06-02 28.850 203,218 -38,800 0.04% 5,862,839
2020-06-03 2020-06-01 28.000 242,018 +13,500 0.05% 6,776,504
2020-06-01 2020-05-28 27.200 228,518 -3,000 0.05% 6,215,690
2020-05-29 2020-05-27 28.050 231,518 -2,000 0.05% 6,494,080
2020-05-28 2020-05-26 28.350 233,518 +300 0.05% 6,620,235
2020-05-27 2020-05-25 27.850 233,218 -100 0.05% 6,495,121
2020-05-26 2020-05-22 27.350 233,318 -1,000 0.05% 6,381,247
2020-05-25 2020-05-21 28.550 234,318 +6,500 0.05% 6,689,779
2020-05-22 2020-05-20 29.700 227,818 -100 0.05% 6,766,195
2020-05-21 2020-05-19 28.850 227,918 +21,700 0.05% 6,575,434
2020-05-20 2020-05-18 27.800 206,218 +31,600 0.04% 5,732,860
2020-05-19 2020-05-15 29.600 174,618 -1,600 0.04% 5,168,693
2020-05-18 2020-05-14 30.550 176,218 +3,500 0.04% 5,383,460
2020-05-15 2020-05-13 29.750 172,718 -8,800 0.04% 5,138,360
2020-05-14 2020-05-12 29.600 181,518 -33,300 0.04% 5,372,933
2020-05-13 2020-05-11 29.100 214,818 -7,500 0.05% 6,251,204
2020-05-12 2020-05-08 28.500 222,318 -18,300 0.05% 6,336,063
2020-05-11 2020-05-07 27.600 240,618 -16,000 0.05% 6,641,057
2020-05-08 2020-05-06 27.100 256,618 -8,000 0.05% 6,954,348
2020-05-07 2020-05-05 25.300 264,618 +10,000 0.06% 6,694,835
2020-05-05 2020-04-29 26.800 254,618 +1,000 0.05% 6,823,762
2020-05-04 2020-04-28 27.050 253,618 -19,600 0.05% 6,860,367
2020-04-29 2020-04-27 25.300 273,218 -5,200 0.06% 6,912,415
2020-04-27 2020-04-23 25.000 278,418 -1,000 0.06% 6,960,450
2020-04-24 2020-04-22 25.450 279,418 -31,800 0.06% 7,111,188
2020-04-23 2020-04-21 24.400 311,218 +53,800 0.07% 7,593,719
2020-04-22 2020-04-20 25.850 257,418 -200 0.05% 6,654,255
2020-04-21 2020-04-17 26.200 257,618 +2,500 0.05% 6,749,592
2020-04-20 2020-04-16 26.250 255,118 +1,000 0.05% 6,696,848
2020-04-17 2020-04-15 26.800 254,118 +48,000 0.05% 6,810,362
2020-04-16 2020-04-14 27.800 206,118 -6,000 0.04% 5,730,080
2020-04-15 2020-04-09 26.600 212,118 +2,000 0.05% 5,642,339
2020-04-14 2020-04-08 26.550 210,118 +1,000 0.04% 5,578,633
2020-04-09 2020-04-07 27.250 209,118 -7,200 0.04% 5,698,466
2020-04-08 2020-04-06 26.500 216,318 -12,700 0.05% 5,732,427
2020-04-07 2020-04-03 25.650 229,018 +4,000 0.05% 5,874,312
2020-04-06 2020-04-02 25.700 225,018 -7,200 0.05% 5,782,963
2020-04-03 2020-04-01 24.650 232,218 +3,000 0.05% 5,724,174
2020-04-02 2020-03-31 25.600 229,218 +600 0.05% 5,867,981
2020-04-01 2020-03-30 24.900 228,618 -600 0.05% 5,692,588
2020-03-31 2020-03-27 25.500 229,218 -3,500 0.05% 5,845,059
2020-03-30 2020-03-26 25.200 232,718 +10,500 0.05% 5,864,494
2020-03-27 2020-03-25 25.500 222,218 -500 0.05% 5,666,559
2020-03-26 2020-03-24 24.400 222,718 -2,700 0.05% 5,434,319
2020-03-25 2020-03-23 23.300 225,418 +8,400 0.05% 5,252,239
2020-03-24 2020-03-20 25.500 217,018 -6,300 0.05% 5,533,959
2020-03-23 2020-03-19 23.850 223,318 +500 0.05% 5,326,134
2020-03-20 2020-03-18 24.450 222,818 +7,200 0.05% 5,447,900
2020-03-19 2020-03-17 26.350 215,618 +3,000 0.05% 5,681,534
2020-03-18 2020-03-16 26.100 212,618 +32,700 0.05% 5,549,330
2020-03-17 2020-03-13 29.050 179,918 +12,000 0.04% 5,226,618
2020-03-16 2020-03-12 29.050 167,918 +1,900 0.04% 4,878,018
2020-03-13 2020-03-11 31.250 166,018 +2,000 0.04% 5,188,062
2020-03-12 2020-03-10 32.050 164,018 +5,600 0.03% 5,256,777
2020-03-11 2020-03-09 32.050 158,418 +14,700 0.03% 5,077,297
2020-03-10 2020-03-06 35.250 143,718 +3,000 0.03% 5,066,060
2020-03-09 2020-03-05 35.100 140,718 -200 0.03% 4,939,202
2020-03-06 2020-03-04 35.300 140,918 +6,900 0.03% 4,974,405
2020-03-05 2020-03-03 35.100 134,018 -27,500 0.03% 4,704,032
2020-03-04 2020-03-02 33.400 161,518 -100 0.03% 5,394,701
2020-03-03 2020-02-28 32.800 161,618 -8,000 0.03% 5,301,070
2020-03-02 2020-02-27 33.500 169,618 +7,500 0.04% 5,682,203
2020-02-28 2020-02-26 31.450 162,118 +500 0.03% 5,098,611
2020-02-27 2020-02-25 31.750 161,618 +12,500 0.03% 5,131,372
2020-02-26 2020-02-24 32.100 149,118 +8,500 0.03% 4,786,688
2020-02-25 2020-02-21 33.400 140,618 -1,000 0.03% 4,696,641
2020-02-24 2020-02-20 32.950 141,618 +8,400 0.03% 4,666,313
2020-02-21 2020-02-19 32.200 133,218 -16,400 0.03% 4,289,620
2020-02-20 2020-02-18 30.750 149,618 +6,000 0.03% 4,600,754
2020-02-19 2020-02-17 31.250 143,618 -110,200 0.03% 4,488,062
2020-02-18 2020-02-14 28.700 253,818 +4,000 0.05% 7,284,577
2020-02-17 2020-02-13 28.650 249,818 +1,500 0.05% 7,157,286
2020-02-14 2020-02-12 29.050 248,318 -28,000 0.05% 7,213,638
2020-02-13 2020-02-11 28.500 276,318 -4,000 0.06% 7,875,063
2020-02-12 2020-02-10 28.450 280,318 +27,000 0.06% 7,975,047
2020-02-11 2020-02-07 27.950 253,318 +2,100 0.05% 7,080,238
2020-02-10 2020-02-06 28.150 251,218 -2,500 0.05% 7,071,787
2020-02-07 2020-02-05 27.650 253,718 -3,500 0.05% 7,015,303
2020-02-06 2020-02-04 27.600 257,218 -66,600 0.05% 7,099,217
2020-02-05 2020-02-03 25.750 323,818 +51,000 0.07% 8,338,314
2020-02-04 2020-01-31 25.400 272,818 +3,000 0.06% 6,929,577
2020-02-03 2020-01-30 25.250 269,818 -19,000 0.06% 6,812,904
2020-01-31 2020-01-29 26.750 288,818 -4,500 0.06% 7,725,882
2020-01-29 2020-01-22 29.800 293,318 +6,800 0.06% 8,740,876
2020-01-23 2020-01-21 29.350 286,518 +37,400 0.06% 8,409,303
2020-01-22 2020-01-20 31.350 249,118 -8,300 0.05% 7,809,849
2020-01-21 2020-01-17 32.350 257,418 -73,000 0.05% 8,327,472
2020-01-20 2020-01-16 30.100 330,418 -4,000 0.07% 9,945,582
2020-01-17 2020-01-15 30.050 334,418 +9,800 0.07% 10,049,261
2020-01-16 2020-01-14 29.500 324,618 +31,500 0.07% 9,576,231
2020-01-15 2020-01-13 30.150 293,118 -23,900 0.06% 8,837,508
2020-01-14 2020-01-10 29.200 317,018 +14,000 0.07% 9,256,926
2020-01-13 2020-01-09 29.200 303,018 -6,900 0.06% 8,848,126
2020-01-10 2020-01-08 28.400 309,918 +22,500 0.07% 8,801,671
2020-01-09 2020-01-07 29.700 287,418 -33,800 0.06% 8,536,315
2020-01-08 2020-01-06 28.650 321,218 +3,900 0.07% 9,202,896
2020-01-07 2020-01-03 28.450 317,318 -10,800 0.07% 9,027,697
2020-01-06 2020-01-02 29.250 328,118 +12,400 0.07% 9,597,452
2020-01-03 2019-12-31 28.100 315,718 +16,000 0.07% 8,871,676
2020-01-02 2019-12-27 28.950 299,718 -6,000 0.06% 8,676,836
2019-12-27 2019-12-20 28.250 305,718 +7,500 0.07% 8,636,534
2019-12-23 2019-12-19 28.700 298,218 +18,000 0.06% 8,558,857
2019-12-20 2019-12-18 29.450 280,218 +1,000 0.06% 8,252,420
2019-12-19 2019-12-17 29.900 279,218 -6,300 0.06% 8,348,618
2019-12-18 2019-12-16 30.100 285,518 -9,800 0.06% 8,594,092
2019-12-17 2019-12-13 30.100 295,318 -129,100 0.06% 8,889,072
2019-12-13 2019-12-11 27.850 424,418 +16,700 0.09% 11,820,041
2019-12-12 2019-12-10 27.450 407,718 +8,300 0.09% 11,191,859
2019-12-11 2019-12-09 27.600 399,418 +5,000 0.09% 11,023,937
2019-12-10 2019-12-06 27.700 394,418 +8,500 0.08% 10,925,379
2019-12-06 2019-12-04 26.900 385,918 +10,000 0.08% 10,381,194
2019-12-05 2019-12-03 28.150 375,918 -5,000 0.08% 10,582,092
2019-12-04 2019-12-02 28.200 380,918 -1,500 0.08% 10,741,888
2019-12-03 2019-11-29 27.050 382,418 -8,700 0.08% 10,344,407
2019-12-02 2019-11-28 27.650 391,118 -17,300 0.08% 10,814,413
2019-11-29 2019-11-27 26.500 408,418 +12,300 0.09% 10,823,077
2019-11-28 2019-11-26 26.150 396,118 +8,700 0.08% 10,358,486
2019-11-27 2019-11-25 27.000 387,418 -10,100 0.08% 10,460,286
2019-11-26 2019-11-22 26.800 397,518 -10,700 0.08% 10,653,482
2019-11-25 2019-11-21 24.250 408,218 +5,300 0.09% 9,899,286
2019-11-22 2019-11-20 25.500 402,918 -6,000 0.09% 10,274,409
2019-11-21 2019-11-19 25.750 408,918 -19,500 0.09% 10,529,638
2019-11-20 2019-11-18 24.350 428,418 -1,400 0.09% 10,431,978
2019-11-19 2019-11-15 24.100 429,818 +2,400 0.09% 10,358,614
2019-11-18 2019-11-14 23.650 427,418 -7,800 0.09% 10,108,436
2019-11-15 2019-11-13 23.650 435,218 +14,500 0.09% 10,292,906
2019-11-14 2019-11-12 25.050 420,718 +1,700 0.09% 10,538,986
2019-11-13 2019-11-11 24.600 419,018 +2,200 0.09% 10,307,843
2019-11-11 2019-11-07 26.950 416,818 -8,000 0.09% 11,233,245
2019-11-08 2019-11-06 26.200 424,818 +500 0.09% 11,130,232
2019-11-07 2019-11-05 25.450 424,318 +6,500 0.09% 10,798,893
2019-11-06 2019-11-04 26.100 417,818 +2,000 0.09% 10,905,050
2019-11-05 2019-11-01 25.350 415,818 +6,000 0.09% 10,540,986
2019-11-04 2019-10-31 26.200 409,818 +31,300 0.09% 10,737,232
2019-11-01 2019-10-30 27.600 378,518 +1,500 0.08% 10,447,097
2019-10-31 2019-10-29 27.500 377,018 +8,800 0.08% 10,367,995
2019-10-30 2019-10-28 28.250 368,218 -41,500 0.08% 10,402,158
2019-10-29 2019-10-25 26.000 409,718 +3,400 0.09% 10,652,668
2019-10-28 2019-10-24 26.000 406,318 -12,700 0.09% 10,564,268
2019-10-25 2019-10-23 23.700 419,018 +14,000 0.09% 9,930,727
2019-10-24 2019-10-22 24.500 405,018 -4,200 0.09% 9,922,941
2019-10-23 2019-10-21 25.750 409,218 -8,600 0.09% 10,537,364
2019-10-22 2019-10-18 23.750 417,818 -14,400 0.09% 9,923,178
2019-10-21 2019-10-17 23.000 432,218 -9,300 0.09% 9,941,014
2019-10-18 2019-10-16 21.250 441,518 +8,500 0.09% 9,382,258
2019-10-17 2019-10-15 21.250 433,018 +1,400 0.09% 9,201,632
2019-10-16 2019-10-14 19.500 431,618 -1,000 0.09% 8,416,551
2019-10-15 2019-10-11 19.480 432,618 -4,100 0.09% 8,427,399
2019-10-10 2019-10-08 18.680 436,718 -500 0.09% 8,157,892
2019-10-09 2019-10-04 18.240 437,218 -2,200 0.09% 7,974,856
2019-10-08 2019-10-03 18.600 439,418 +2,100 0.09% 8,173,175
2019-10-02 2019-09-27 18.660 437,318 -1,000 0.09% 8,160,354
2019-09-30 2019-09-26 18.540 438,318 -400 0.09% 8,126,416
2019-09-27 2019-09-25 18.480 438,718 +3,000 0.09% 8,107,509
2019-09-23 2019-09-19 19.520 435,718 +1,000 0.09% 8,505,215
2019-09-19 2019-09-17 19.660 434,718 +2,000 0.09% 8,546,556
2019-09-17 2019-09-13 20.950 432,718 -6,100 0.09% 9,065,442
2019-09-16 2019-09-12 20.050 438,818 +1,000 0.09% 8,798,301
2019-09-13 2019-09-11 20.400 437,818 -300 0.09% 8,931,487
2019-09-11 2019-09-09 19.080 438,118 -3,300 0.09% 8,359,291
2019-09-10 2019-09-06 19.360 441,418 -2,000 0.09% 8,545,852
2019-09-09 2019-09-05 19.200 443,418 -2,800 0.09% 8,513,626
2019-09-06 2019-09-04 18.460 446,218 -2,500 0.09% 8,237,184
2019-09-05 2019-09-03 18.060 448,718 +2,200 0.10% 8,103,847
2019-09-04 2019-09-02 18.280 446,518 -1,000 0.10% 8,162,349
2019-09-03 2019-08-30 17.700 447,518 +500 0.10% 7,921,069
2019-08-30 2019-08-28 18.600 447,018 -4,700 0.10% 8,314,535
2019-08-29 2019-08-27 18.700 451,718 +4,100 0.10% 8,447,127
2019-08-28 2019-08-26 21.150 447,618 -1,200 0.10% 9,467,121
2019-08-27 2019-08-23 21.300 448,818 -4,300 0.10% 9,559,823
2019-08-26 2019-08-22 18.500 453,118 +2,100 0.10% 8,382,683
2019-08-22 2019-08-20 18.040 451,018 -300 0.10% 8,136,365
2019-08-20 2019-08-16 17.220 451,318 +6,000 0.10% 7,771,696
2019-08-16 2019-08-14 17.120 445,318 -2,000 0.09% 7,623,844
2019-08-15 2019-08-13 16.940 447,318 +1,900 0.10% 7,577,567
2019-08-14 2019-08-12 17.500 445,418 +800 0.09% 7,794,815
2019-08-09 2019-08-07 17.040 444,618 -2,000 0.09% 7,576,291
2019-08-08 2019-08-06 17.420 446,618 +2,000 0.10% 7,780,086
2019-08-07 2019-08-05 17.700 444,618 +1,100 0.09% 7,869,739
2019-08-06 2019-08-02 19.120 443,518 -6,000 0.09% 8,480,064
2019-08-05 2019-08-01 19.820 449,518 -500 0.10% 8,909,447
2019-08-02 2019-07-31 17.700 450,018 +500 0.10% 7,965,319
2019-07-29 2019-07-25 19.200 449,518 +1,900 0.10% 8,630,746
2019-07-26 2019-07-24 19.040 447,618 +200 0.10% 8,522,647
2019-07-24 2019-07-22 18.520 447,418 -15,000 0.10% 8,286,181
2019-07-23 2019-07-19 19.000 462,418 +16,000 0.10% 8,785,942
2019-07-22 2019-07-18 18.540 446,418 +29,000 0.10% 8,276,590
2019-07-19 2019-07-17 18.700 417,418 +51,900 0.09% 7,805,717
2019-07-18 2019-07-16 18.980 365,518 +1,000 0.08% 6,937,532
2019-07-17 2019-07-15 19.920 364,518 +1,000 0.08% 7,261,199
2019-07-12 2019-07-10 20.250 363,518 -4,000 0.08% 7,361,240
2019-07-10 2019-07-08 20.600 367,518 +1,500 0.08% 7,570,871
2019-07-09 2019-07-05 21.350 366,018 +2,000 0.08% 7,814,484
2019-07-04 2019-07-02 22.000 364,018 -1,000 0.08% 8,008,396
2019-07-03 2019-06-28 21.450 365,018 +3,000 0.08% 7,829,636
2019-06-28 2019-06-26 21.300 362,018 +2,400 0.08% 7,710,983
2019-06-27 2019-06-25 21.700 359,618 +1,500 0.08% 7,803,711
2019-06-26 2019-06-24 22.500 358,118 +1,000 0.08% 8,057,655
2019-06-25 2019-06-21 22.750 357,118 -300 0.08% 8,124,434
2019-06-24 2019-06-20 23.100 357,418 -300 0.08% 8,256,356
2019-06-21 2019-06-19 22.650 357,718 +1,000 0.08% 8,102,313
2019-06-13 2019-06-11 22.650 356,718 -3,000 0.08% 8,079,663
2019-06-10 2019-06-05 21.550 359,718 -800 0.08% 7,751,923
2019-06-06 2019-06-04 21.200 360,518 +800 0.08% 7,642,982
2019-06-04 2019-05-31 22.400 359,718 -300 0.08% 8,057,683
2019-06-03 2019-05-30 22.550 360,018 +1,000 0.08% 8,118,406
2019-05-28 2019-05-24 21.850 359,018 -1,000 0.08% 7,844,543
2019-05-27 2019-05-23 22.200 360,018 +1,500 0.08% 7,992,400
2019-05-24 2019-05-22 22.900 358,518 +2,000 0.08% 8,210,062
2019-05-23 2019-05-21 22.900 356,518 +10,000 0.08% 8,164,262
2019-05-21 2019-05-17 23.250 346,518 +500 0.07% 8,056,544
2019-05-20 2019-05-16 23.900 346,018 +4,000 0.07% 8,269,830
2019-05-16 2019-05-14 24.100 342,018 +300 0.07% 8,242,634
2019-05-15 2019-05-10 24.550 341,718 -300 0.07% 8,389,177
2019-05-14 2019-05-09 24.400 342,018 +20,300 0.07% 8,345,239
2019-05-10 2019-05-08 25.300 321,718 +12,000 0.07% 8,139,465
2019-05-08 2019-05-06 26.450 309,718 +4,000 0.07% 8,192,041
2019-05-07 2019-05-03 28.050 305,718 +3,000 0.07% 8,575,390
2019-04-30 2019-04-26 28.100 302,718 +1,800 0.06% 8,506,376
2019-04-29 2019-04-25 27.850 300,918 +20,000 0.06% 8,380,566
2019-04-25 2019-04-23 28.050 280,918 +50,000 0.06% 7,879,750
2019-04-24 2019-04-18 28.650 230,918 +30,000 0.05% 6,615,801
2019-04-23 2019-04-17 29.850 200,918 +5,000 0.04% 5,997,402
2019-04-16 2019-04-12 29.300 195,918 +29,000 0.04% 5,740,397
2019-04-15 2019-04-11 29.600 166,918 +21,300 0.04% 4,940,773
2019-04-12 2019-04-10 30.500 145,618 +5,000 0.03% 4,441,349
2019-04-11 2019-04-09 31.650 140,618 -12,400 0.03% 4,450,560
2019-04-10 2019-04-08 29.650 153,018 +9,000 0.03% 4,536,984
2019-04-09 2019-04-04 29.800 144,018 -1,000 0.03% 4,291,736
2019-04-08 2019-04-03 30.100 145,018 -5,600 0.03% 4,365,042
2019-04-03 2019-04-01 27.800 150,618 +1,000 0.03% 4,187,180
2019-04-01 2019-03-28 28.200 149,618 +5,800 0.03% 4,219,228
2019-03-29 2019-03-27 26.150 143,818 -500 0.03% 3,760,841
2019-03-28 2019-03-26 25.600 144,318 +7,500 0.03% 3,694,541
2019-03-26 2019-03-22 27.700 136,818 +5,000 0.03% 3,789,859
2019-03-25 2019-03-21 27.300 131,818 +2,500 0.03% 3,598,631
2019-03-22 2019-03-20 27.450 129,318 -1,000 0.03% 3,549,779
2019-03-21 2019-03-19 28.000 130,318 +900 0.03% 3,648,904
2019-03-20 2019-03-18 27.600 129,418 +1,000 0.03% 3,571,937
2019-03-18 2019-03-14 27.100 128,418 +1,000 0.03% 3,480,128
2019-03-12 2019-03-08 29.400 127,418 +2,300 0.03% 3,746,089
2019-03-11 2019-03-07 31.300 125,118 -1,200 0.03% 3,916,193
2019-03-07 2019-03-05 28.900 126,318 +1,000 0.03% 3,650,590
2019-03-04 2019-02-28 29.500 125,318 +300 0.03% 3,696,881
2019-03-01 2019-02-27 29.850 125,018 -50,600 0.03% 3,731,787
2019-02-28 2019-02-26 31.000 175,618 +50,000 0.04% 5,444,158
2019-02-27 2019-02-25 30.450 125,618 -3,400 0.03% 3,825,068
2019-02-26 2019-02-22 29.250 129,018 +500 0.03% 3,773,776
2019-02-21 2019-02-19 26.900 128,518 +500 0.03% 3,457,134
2019-02-19 2019-02-15 27.150 128,018 +1,500 0.03% 3,475,689
2019-02-15 2019-02-13 28.950 126,518 +3,000 0.03% 3,662,696
2019-02-14 2019-02-12 27.950 123,518 +3,700 0.03% 3,452,328
2019-01-31 2019-01-29 27.200 119,818 -2,300 0.03% 3,259,050
2019-01-24 2019-01-22 27.250 122,118 -2,000 0.03% 3,327,716
2019-01-23 2019-01-21 27.750 124,118 -2,000 0.03% 3,444,274
2019-01-22 2019-01-18 28.200 126,118 +1,700 0.03% 3,556,528
2019-01-21 2019-01-17 26.600 124,418 -1,400 0.03% 3,309,519
2019-01-18 2019-01-16 26.400 125,818 +1,000 0.03% 3,321,595
2019-01-17 2019-01-15 25.900 124,818 -400 0.03% 3,232,786
2019-01-14 2019-01-10 26.000 125,218 -200 0.03% 3,255,668
2019-01-11 2019-01-09 25.750 125,418 +1,000 0.03% 3,229,514
2019-01-10 2019-01-08 25.100 124,418 -4,900 0.03% 3,122,892
2019-01-09 2019-01-07 24.000 129,318 +4,000 0.03% 3,103,632
2019-01-07 2019-01-03 23.700 125,318 -200 0.03% 2,970,037
2019-01-04 2019-01-02 24.450 125,518 +3,400 0.03% 3,068,915
2019-01-02 2018-12-27 25.050 122,118 +300 0.03% 3,059,056
2018-12-28 2018-12-24 26.200 121,818 +600 0.03% 3,191,632
2018-12-27 2018-12-20 26.350 121,218 +300 0.03% 3,194,094
2018-12-21 2018-12-19 26.650 120,918 -1,000 0.03% 3,222,465
2018-12-20 2018-12-18 27.100 121,918 +300 0.03% 3,303,978
2018-12-19 2018-12-17 27.900 121,618 -1,000 0.03% 3,393,142
2018-12-18 2018-12-14 28.650 122,618 +3,500 0.03% 3,513,006
2018-12-14 2018-12-12 30.250 119,118 +300 0.03% 3,603,320
2018-12-10 2018-12-06 31.400 118,818 +500 0.03% 3,730,885
2018-12-05 2018-12-03 32.900 118,318 -500 0.03% 3,892,662
2018-12-04 2018-11-30 32.050 118,818 +300 0.03% 3,808,117
2018-11-28 2018-11-26 34.500 118,518 -200 0.03% 4,088,871
2018-11-26 2018-11-22 33.200 118,718 -1,500 0.03% 3,941,438
2018-11-23 2018-11-21 33.950 120,218 -500 0.03% 4,081,401
2018-11-20 2018-11-16 32.100 120,718 -5,000 0.03% 3,875,048
2018-11-16 2018-11-14 31.250 125,718 -200 0.03% 3,928,688
2018-11-14 2018-11-12 30.000 125,918 -500 0.03% 3,777,540
2018-11-09 2018-11-07 29.650 126,418 -200 0.03% 3,748,294
2018-11-07 2018-11-05 28.900 126,618 -100 0.03% 3,659,260
2018-11-06 2018-11-02 28.750 126,718 -2,000 0.03% 3,643,142
2018-11-05 2018-11-01 27.000 128,718 -300 0.03% 3,475,386
2018-11-02 2018-10-31 26.050 129,018 -200 0.03% 3,360,919
2018-11-01 2018-10-30 26.150 129,218 +300 0.03% 3,379,051
2018-10-30 2018-10-26 25.950 128,918 -1,000 0.03% 3,345,422
2018-10-29 2018-10-25 26.650 129,918 -500 0.03% 3,462,315
2018-10-26 2018-10-24 25.850 130,418 +2,300 0.03% 3,371,305
2018-10-25 2018-10-23 26.650 128,118 +1,600 0.03% 3,414,345
2018-10-24 2018-10-22 29.450 126,518 -300 0.03% 3,725,955
2018-10-23 2018-10-19 28.150 126,818 -400 0.03% 3,569,927
2018-10-18 2018-10-15 27.950 127,218 -5,000 0.03% 3,555,743
2018-10-16 2018-10-12 27.350 132,218 +4,700 0.03% 3,616,162
2018-10-15 2018-10-11 26.300 127,518 -22,900 0.03% 3,353,723
2018-10-12 2018-10-10 27.250 150,418 -1,200 0.03% 4,098,890
2018-10-11 2018-10-09 26.300 151,618 -1,500 0.03% 3,987,553
2018-10-09 2018-10-05 26.900 153,118 +600 0.03% 4,118,874
2018-10-08 2018-10-04 27.850 152,518 +3,400 0.03% 4,247,626
2018-10-05 2018-10-03 29.950 149,118 +2,000 0.03% 4,466,084
2018-10-04 2018-10-02 30.600 147,118 +5,000 0.03% 4,501,811
2018-10-03 2018-09-28 31.950 142,118 -1,000 0.03% 4,540,670
2018-09-26 2018-09-21 34.450 143,118 -5,000 0.03% 4,930,415
2018-09-21 2018-09-19 31.650 148,118 +4,200 0.03% 4,687,935
2018-09-20 2018-09-18 31.300 143,918 +1,000 0.03% 4,504,633
2018-09-18 2018-09-14 32.050 142,918 -1,000 0.03% 4,580,522
2018-09-17 2018-09-13 32.400 143,918 -1,200 0.03% 4,662,943
2018-09-14 2018-09-12 30.300 145,118 -2,000 0.03% 4,397,075
2018-09-13 2018-09-11 30.500 147,118 +3,000 0.03% 4,487,099
2018-09-12 2018-09-10 30.950 144,118 -8,600 0.03% 4,460,452
2018-09-10 2018-09-06 33.600 152,718 -500 0.03% 5,131,325
2018-09-07 2018-09-05 34.400 153,218 +500 0.03% 5,270,699
2018-09-05 2018-09-03 34.000 152,718 -1,000 0.03% 5,192,412
2018-09-03 2018-08-30 33.950 153,718 +1,000 0.03% 5,218,726
2018-08-30 2018-08-28 35.200 152,718 -8,800 0.03% 5,375,674
2018-08-29 2018-08-27 38.000 161,518 +900 0.03% 6,137,684
2018-08-28 2018-08-24 38.650 160,618 +1,600 0.03% 6,207,886
2018-08-27 2018-08-23 38.250 159,018 -1,000 0.03% 6,082,438
2018-08-24 2018-08-22 37.950 160,018 +1,000 0.03% 6,072,683
2018-08-23 2018-08-21 39.050 159,018 +4,000 0.03% 6,209,653
2018-08-22 2018-08-20 35.750 155,018 +1,000 0.03% 5,541,894
2018-08-21 2018-08-17 35.150 154,018 -400 0.03% 5,413,733
2018-08-20 2018-08-16 34.700 154,418 -600 0.03% 5,358,305
2018-08-16 2018-08-14 35.400 155,018 +2,000 0.03% 5,487,637
2018-08-15 2018-08-13 35.900 153,018 -1,000 0.03% 5,493,346
2018-08-14 2018-08-10 37.300 154,018 +7,800 0.03% 5,744,871
2018-08-13 2018-08-09 36.550 146,218 -300 0.03% 5,344,268
2018-08-10 2018-08-08 35.000 146,518 -1,000 0.03% 5,128,130
2018-08-09 2018-08-07 33.250 147,518 -1,500 0.03% 4,904,974
2018-08-08 2018-08-06 33.050 149,018 -2,500 0.03% 4,925,045
2018-08-06 2018-08-02 35.600 151,518 -700 0.03% 5,394,041
2018-08-02 2018-07-31 35.950 152,218 -3,200 0.03% 5,472,237
2018-08-01 2018-07-30 38.000 155,418 +200 0.03% 5,905,884
2018-07-30 2018-07-26 38.950 155,218 +300 0.03% 6,045,741
2018-07-26 2018-07-24 39.350 154,918 +800 0.03% 6,096,023
2018-07-25 2018-07-23 39.200 154,118 +2,000 0.03% 6,041,426
2018-07-24 2018-07-20 41.050 152,118 +1,500 0.03% 6,244,444
2018-07-20 2018-07-18 42.400 150,618 +1,200 0.03% 6,386,203
2018-07-17 2018-07-13 43.950 149,418 -2,200 0.03% 6,566,921
2018-07-16 2018-07-12 45.750 151,618 -1,500 0.03% 6,936,524
2018-07-13 2018-07-11 46.200 153,118 +600 0.03% 7,074,052
2018-07-12 2018-07-10 48.200 152,518 -2,500 0.03% 7,351,368
2018-07-11 2018-07-09 47.850 155,018 -200 0.03% 7,417,611
2018-07-09 2018-07-05 46.000 155,218 +200 0.03% 7,140,028
2018-06-21 2018-06-19 52.300 155,018 +1,000 0.03% 8,107,441
2018-06-20 2018-06-15 54.400 154,018 -3,000 0.03% 8,378,579
2018-06-15 2018-06-13 53.400 157,018 -200 0.03% 8,384,761
2018-06-14 2018-06-12 52.050 157,218 +2,000 0.03% 8,183,197
2018-06-11 2018-06-07 54.250 155,218 -600 0.03% 8,420,576
2018-06-08 2018-06-06 53.800 155,818 +600 0.03% 8,383,008
2018-06-05 2018-06-01 52.100 155,218 -3,000 0.03% 8,086,858
2018-06-04 2018-05-31 52.200 158,218 -1,800 0.03% 8,258,980
2018-06-01 2018-05-30 51.150 160,018 -2,000 0.03% 8,184,921
2018-05-28 2018-05-24 50.500 162,018 +2,000 0.03% 8,181,909
2018-05-25 2018-05-23 50.250 160,018 +11,800 0.03% 8,040,904
2018-05-24 2018-05-21 53.100 148,218 -2,000 0.03% 7,870,376
2018-05-15 2018-05-11 54.150 150,218 -7,000 0.03% 8,134,305
2018-05-14 2018-05-10 52.550 157,218 +18,000 0.03% 8,261,806
2018-05-08 2018-05-04 51.800 139,218 -400 0.03% 7,211,492
2018-05-03 2018-04-30 55.050 139,618 -1,000 0.03% 7,685,971
2018-04-24 2018-04-20 59.100 140,618 -1,000 0.03% 8,310,524
2018-04-18 2018-04-16 58.050 141,618 -1,500 0.03% 8,220,925
2018-04-13 2018-04-11 59.550 143,118 +1,000 0.03% 8,522,677
2018-04-10 2018-04-06 58.950 142,118 -400 0.03% 8,377,856
2018-04-04 2018-03-29 59.150 142,518 +1,400 0.03% 8,429,940
2018-04-03 2018-03-28 60.650 141,118 +600 0.03% 8,558,807
2018-03-29 2018-03-27 62.650 140,518 -500 0.03% 8,803,453
2018-03-28 2018-03-26 62.400 141,018 -400 0.03% 8,799,523
2018-03-26 2018-03-22 62.200 141,418 +1,300 0.03% 8,796,200
2018-03-23 2018-03-21 64.500 140,118 -400 0.03% 9,037,611
2018-03-20 2018-03-16 69.100 140,518 -500 0.03% 9,709,794
2018-03-16 2018-03-14 70.300 141,018 -1,000 0.03% 9,913,565
2018-03-15 2018-03-13 71.350 142,018 -500 0.03% 10,132,984
2018-03-14 2018-03-12 70.200 142,518 +1,200 0.03% 10,004,764
2018-03-13 2018-03-09 68.950 141,318 -100 0.03% 9,743,876
2018-03-12 2018-03-08 68.400 141,418 -1,157 0.03% 9,672,991
2018-03-07 2018-03-05 66.500 142,575 +600 0.03% 9,481,238
2018-03-06 2018-03-02 68.800 141,975 -500 0.03% 9,767,880
2018-03-01 2018-02-27 69.200 142,475 +1,000 0.03% 9,859,270
2018-02-23 2018-02-21 69.000 141,475 +800 0.03% 9,761,775
2018-02-22 2018-02-20 66.800 140,675 -2,900 0.03% 9,397,090
2018-02-21 2018-02-15 66.650 143,575 -500 0.03% 9,569,274
2018-02-13 2018-02-09 64.900 144,075 -3,500 0.03% 9,350,468
2018-02-12 2018-02-08 66.750 147,575 +150 0.03% 9,850,631
2018-02-09 2018-02-07 65.500 147,425 +2,000 0.03% 9,656,338
2018-02-08 2018-02-06 64.000 145,425 -2,000 0.03% 9,307,200
2018-02-07 2018-02-05 67.050 147,425 -700 0.03% 9,884,846
2018-02-06 2018-02-02 68.750 148,125 +300 0.03% 10,183,594
2018-02-01 2018-01-30 69.200 147,825 +900 0.03% 10,229,490
2018-01-30 2018-01-26 71.500 146,925 +1,000 0.03% 10,505,138
2018-01-29 2018-01-25 71.700 145,925 +300 0.03% 10,462,822
2018-01-26 2018-01-24 71.900 145,625 -5,300 0.03% 10,470,438
2018-01-25 2018-01-23 73.200 150,925 -5,500 0.03% 11,047,710
2018-01-24 2018-01-22 73.100 156,425 -500 0.03% 11,434,668
2018-01-23 2018-01-19 71.650 156,925 +300 0.03% 11,243,676
2018-01-22 2018-01-18 72.450 156,625 +1,100 0.03% 11,347,481
2018-01-19 2018-01-17 72.900 155,525 -1,000 0.03% 11,337,772
2018-01-18 2018-01-16 73.200 156,525 +300 0.03% 11,457,630
2018-01-17 2018-01-15 73.350 156,225 +500 0.03% 11,459,104
2018-01-16 2018-01-12 74.300 155,725 -6,300 0.03% 11,570,368
2018-01-15 2018-01-11 73.350 162,025 -2,500 0.03% 11,884,534
2018-01-12 2018-01-10 73.550 164,525 -1,067 0.04% 12,100,814
2018-01-11 2018-01-09 74.800 165,592 -3,000 0.04% 12,386,282
2018-01-10 2018-01-08 74.750 168,592 -2,600 0.04% 12,602,252
2018-01-09 2018-01-05 73.800 171,192 +200 0.04% 12,633,970
2018-01-05 2018-01-03 72.400 170,992 +9,400 0.04% 12,379,821
2018-01-04 2018-01-02 70.300 161,592 -12,400 0.03% 11,359,918
2018-01-03 2017-12-29 69.300 173,992 +5,000 0.04% 12,057,646
2018-01-02 2017-12-28 68.900 168,992 -5,000 0.04% 11,643,549
2017-12-29 2017-12-27 67.200 173,992 -2,500 0.04% 11,692,262
2017-12-27 2017-12-21 67.100 176,492 +800 0.04% 11,842,613
2017-12-22 2017-12-20 66.600 175,692 +100 0.04% 11,701,087
2017-12-21 2017-12-19 66.800 175,592 -100 0.04% 11,729,546
2017-12-15 2017-12-13 66.400 175,692 -6,000 0.04% 11,665,949
2017-12-14 2017-12-12 66.500 181,692 -4,800 0.04% 12,082,518
2017-12-13 2017-12-11 68.000 186,492 -6,500 0.04% 12,681,456
2017-12-12 2017-12-08 65.500 192,992 +12,452 0.04% 12,640,976
2017-12-11 2017-12-07 65.300 180,540 -2,800 0.04% 11,789,262
2017-12-08 2017-12-06 66.300 183,340 +15,900 0.04% 12,155,442
2017-12-07 2017-12-05 70.500 167,440 +100 0.04% 11,804,520
2017-12-06 2017-12-04 72.000 167,340 -4,400 0.04% 12,048,480
2017-12-05 2017-12-01 71.650 171,740 +20,000 0.04% 12,305,171
2017-12-04 2017-11-30 71.250 151,740 +2,300 0.03% 10,811,475
2017-12-01 2017-11-29 72.700 149,440 -14,700 0.03% 10,864,288
2017-11-30 2017-11-28 69.750 164,140 -3,900 0.03% 11,448,765
2017-11-29 2017-11-27 69.500 168,040 +6,200 0.04% 11,678,780
2017-11-28 2017-11-24 69.750 161,840 +2,200 0.03% 11,288,340
2017-11-27 2017-11-23 69.950 159,640 -5,200 0.03% 11,166,818
2017-11-24 2017-11-22 69.500 164,840 +9,000 0.04% 11,456,380
2017-11-23 2017-11-21 72.500 155,840 -1,200 0.03% 11,298,400
2017-11-22 2017-11-20 73.950 157,040 -100 0.03% 11,613,108
2017-11-21 2017-11-17 75.050 157,140 -9,200 0.03% 11,793,357
2017-11-20 2017-11-16 74.650 166,340 -200 0.04% 12,417,281
2017-11-17 2017-11-15 76.300 166,540 +3,100 0.04% 12,707,002
2017-11-16 2017-11-14 77.400 163,440 +5,600 0.03% 12,650,256
2017-11-15 2017-11-13 77.950 157,840 -5,800 0.03% 12,303,628
2017-11-14 2017-11-10 76.300 163,640 +2,800 0.03% 12,485,732
2017-11-13 2017-11-09 77.800 160,840 -1,674 0.03% 12,513,352
2017-11-10 2017-11-08 77.600 162,514 +9,800 0.03% 12,611,086
2017-11-09 2017-11-07 75.950 152,714 +3,400 0.03% 11,598,628
2017-11-08 2017-11-06 76.850 149,314 +300 0.03% 11,474,781
2017-11-06 2017-11-02 77.300 149,014 -900 0.03% 11,518,782
2017-11-03 2017-11-01 78.300 149,914 +200 0.03% 11,738,266
2017-11-02 2017-10-31 78.700 149,714 -23,200 0.03% 11,782,492
2017-11-01 2017-10-30 75.200 172,914 -7,200 0.04% 13,003,133
2017-10-31 2017-10-27 76.900 180,114 +7,200 0.04% 13,850,767
2017-10-30 2017-10-26 76.850 172,914 -4,400 0.04% 13,288,441
2017-10-27 2017-10-25 80.650 177,314 +900 0.04% 14,300,374
2017-10-26 2017-10-24 80.950 176,414 +6,200 0.04% 14,280,713
2017-10-25 2017-10-23 81.750 170,214 +1,500 0.04% 13,914,994
2017-10-24 2017-10-20 83.950 168,714 -8,500 0.04% 14,163,540
2017-10-23 2017-10-19 80.000 177,214 +12,900 0.04% 14,177,120
2017-10-20 2017-10-18 82.050 164,314 +800 0.04% 13,481,964
2017-10-19 2017-10-17 85.900 163,514 +7,600 0.04% 14,045,853
2017-10-18 2017-10-16 88.700 155,914 +2,700 0.04% 13,829,572
2017-10-17 2017-10-13 88.000 153,214 -300 0.03% 13,482,832
2017-10-16 2017-10-12 88.750 153,514 -39,300 0.03% 13,624,368
2017-10-13 2017-10-11 86.550 192,814 +38,814 0.04% 16,688,052
2017-10-12 2017-10-10 88.800 154,000 +15,400 0.04% 13,675,200
2017-10-11 2017-10-09 90.800 138,600 -6,600 0.03% 12,584,880
2017-10-10 2017-10-06 93.650 145,200 -15,900 0.03% 13,597,980
2017-10-09 2017-10-04 80.350 161,100 -26,600 0.04% 12,944,385
2017-10-06 2017-10-03 67.000 187,700 +39,000 0.04% 12,575,900
2017-10-04 2017-09-29 63.450 148,700 +40,900 0.03% 9,435,015
2017-10-03 2017-09-28 65.200 107,800 0.02% 7,028,560

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