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: FIRST WORLDSEC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 0 +0
2025-10-13 2025-10-09 53.350 0 +0
2025-10-10 2025-10-08 53.850 0 +0
2025-10-09 2025-10-06 53.850 0 +0
2025-10-08 2025-10-03 55.000 0 +0
2025-10-06 2025-10-02 55.800 0 +0
2025-10-03 2025-09-30 54.000 0 +0
2025-10-02 2025-09-29 53.550 0 +0
2025-09-30 2025-09-26 54.650 0 +0
2025-09-29 2025-09-25 59.450 0 +0
2025-09-26 2025-09-24 56.900 0 +0
2025-09-25 2025-09-23 55.450 0 +0
2025-09-24 2025-09-22 56.100 0 +0
2025-09-23 2025-09-19 56.700 0 +0
2025-09-22 2025-09-18 56.850 0 +0
2025-09-19 2025-09-17 57.850 0 +0
2025-09-18 2025-09-16 56.450 0 +0
2025-09-17 2025-09-15 56.200 0 +0
2025-09-16 2025-09-12 55.150 0 +0
2025-09-15 2025-09-11 54.650 0 +0
2025-09-12 2025-09-10 54.950 0 +0
2025-09-11 2025-09-09 56.200 0 +0
2025-09-10 2025-09-08 54.750 0 +0
2025-09-09 2025-09-05 53.650 0 +0
2025-09-08 2025-09-04 53.450 0 +0
2025-09-05 2025-09-03 54.700 0 +0
2025-09-04 2025-09-02 55.850 0 +0
2025-09-03 2025-09-01 54.000 0 +0
2025-09-02 2025-08-29 52.850 0 +0
2025-09-01 2025-08-28 53.100 0 +0
2025-08-29 2025-08-27 53.200 0 +0
2025-08-28 2025-08-26 53.500 0 +0
2025-08-27 2025-08-25 53.500 0 +0
2025-08-26 2025-08-22 52.550 0 +0
2025-08-25 2025-08-21 51.350 0 +0
2025-08-22 2025-08-20 52.550 0 +0
2025-08-21 2025-08-19 52.400 0 +0
2025-08-20 2025-08-18 53.050 0 +0
2025-08-19 2025-08-15 52.850 0 +0
2025-08-18 2025-08-14 53.200 0 +0
2025-08-15 2025-08-13 53.250 0 +0
2025-08-14 2025-08-12 51.700 0 +0
2025-08-13 2025-08-11 50.800 0 +0
2025-08-12 2025-08-08 51.250 0 +0
2025-08-11 2025-08-07 51.850 0 +0
2025-08-08 2025-08-06 54.000 0 +0
2025-08-07 2025-08-05 54.300 0 +0
2025-08-06 2025-08-04 54.550 0 +0
2025-08-05 2025-08-01 53.400 0 +0
2025-08-04 2025-07-31 53.150 0 +0
2025-08-01 2025-07-30 54.750 0 +0
2025-07-31 2025-07-29 55.300 0 +0
2025-07-30 2025-07-28 56.800 0 +0
2025-07-29 2025-07-25 57.400 0 +0
2025-07-28 2025-07-24 58.450 0 +0
2025-07-25 2025-07-23 58.400 0 +0
2025-07-24 2025-07-22 57.950 0 +0
2025-07-23 2025-07-21 57.750 0 +0
2025-07-22 2025-07-18 57.000 0 +0
2025-07-21 2025-07-17 56.150 0 +0
2025-07-18 2025-07-16 57.300 0 +0
2025-07-17 2025-07-15 57.650 0 +0
2025-07-16 2025-07-14 57.300 0 +0
2025-07-15 2025-07-11 57.350 0 +0
2025-07-14 2025-07-10 56.900 0 +0
2025-07-11 2025-07-09 57.400 0 +0
2025-07-10 2025-07-08 58.650 0 +0
2025-07-09 2025-07-07 57.300 0 +0
2025-07-08 2025-07-04 57.500 0 +0
2025-07-07 2025-07-03 58.100 0 +0
2025-07-04 2025-07-02 60.150 0 +0
2025-07-03 2025-06-30 59.950 0 +0
2025-07-02 2025-06-27 58.950 0 +0
2025-06-30 2025-06-26 56.900 0 +0
2025-06-27 2025-06-25 56.650 0 +0
2025-06-26 2025-06-24 56.900 0 +0
2025-06-25 2025-06-23 54.850 0 +0
2025-06-24 2025-06-20 54.050 0 +0
2025-06-23 2025-06-19 53.050 0 +0
2025-06-20 2025-06-18 53.800 0 +0
2025-06-19 2025-06-17 54.000 0 +0
2025-06-18 2025-06-16 54.150 0 +0
2025-06-17 2025-06-13 51.950 0 +0
2025-06-16 2025-06-12 52.200 0 +0
2025-06-13 2025-06-11 54.100 0 +0
2025-06-12 2025-06-10 53.450 0 +0
2025-06-11 2025-06-09 54.150 0 +0
2025-06-10 2025-06-06 53.100 0 +0
2025-06-09 2025-06-05 54.250 0 +0
2025-06-06 2025-06-04 53.450 0 +0
2025-06-05 2025-06-03 53.200 0 +0
2025-06-04 2025-06-02 51.600 0 +0
2025-06-03 2025-05-30 50.950 0 +0
2025-06-02 2025-05-29 51.700 0 +0
2025-05-30 2025-05-28 51.750 0 +0
2025-05-29 2025-05-27 51.550 0 +0
2025-05-28 2025-05-26 51.300 0 +0
2025-05-27 2025-05-23 53.000 0 +0
2025-05-26 2025-05-22 53.200 0 +0
2025-05-23 2025-05-21 54.450 0 +0
2025-05-22 2025-05-20 54.800 0 +0
2025-05-21 2025-05-19 52.350 0 +0
2025-05-20 2025-05-16 51.000 0 +0
2025-05-19 2025-05-15 50.150 0 +0
2025-05-16 2025-05-14 50.400 0 +0
2025-05-15 2025-05-13 48.650 0 +0
2025-05-14 2025-05-12 50.600 0 +0
2025-05-13 2025-05-09 51.350 0 +0
2025-05-12 2025-05-08 50.800 0 +0
2025-05-09 2025-05-07 50.100 0 +0
2025-05-08 2025-05-06 51.550 0 +0
2025-05-07 2025-05-02 53.100 0 +0
2025-05-06 2025-04-30 49.950 0 +0
2025-05-02 2025-04-29 47.450 0 +0
2025-04-30 2025-04-28 47.500 0 +0
2025-04-29 2025-04-25 47.700 0 +0
2025-04-28 2025-04-24 48.200 0 +0
2025-04-25 2025-04-23 47.450 0 +0
2025-04-24 2025-04-22 44.400 0 +0
2025-04-23 2025-04-17 41.950 0 +0
2025-04-22 2025-04-16 41.250 0 +0
2025-04-17 2025-04-15 43.100 0 +0
2025-04-16 2025-04-14 43.200 0 +0
2025-04-15 2025-04-11 44.250 0 +0
2025-04-14 2025-04-10 43.050 0 +0
2025-04-11 2025-04-09 41.900 0 +0
2025-04-10 2025-04-08 38.900 0 +0
2025-04-09 2025-04-07 36.450 0 +0
2025-04-08 2025-04-03 45.900 0 +0
2025-04-07 2025-04-02 44.550 0 +0
2025-04-03 2025-04-01 46.500 0 +0
2025-04-02 2025-03-31 49.200 0 +0
2025-04-01 2025-03-28 51.050 0 +0
2025-03-31 2025-03-27 51.700 0 +0
2025-03-28 2025-03-26 53.950 0 +0
2025-03-27 2025-03-25 53.400 0 +0
2025-03-26 2025-03-24 57.000 0 +0
2025-03-25 2025-03-21 54.700 0 +0
2025-03-24 2025-03-20 56.500 0 +0
2025-03-21 2025-03-19 58.200 0 +0
2025-03-20 2025-03-18 57.650 0 +0
2025-03-19 2025-03-17 55.800 0 +0
2025-03-18 2025-03-14 53.850 0 +0
2025-03-17 2025-03-13 52.850 0 +0
2025-03-14 2025-03-12 52.050 0 +0
2025-03-13 2025-03-11 53.900 0 +0
2025-03-12 2025-03-10 52.850 0 +0
2025-03-11 2025-03-07 54.350 0 +0
2025-03-10 2025-03-06 54.900 0 +0
2025-03-07 2025-03-05 54.200 0 +0
2025-03-06 2025-03-04 50.550 0 +0
2025-03-05 2025-03-03 50.950 0 +0
2025-03-04 2025-02-28 51.850 0 +0
2025-03-03 2025-02-27 53.100 0 +0
2025-02-28 2025-02-26 56.300 0 +0
2025-02-27 2025-02-25 53.200 0 +0
2025-02-26 2025-02-24 51.600 0 +0
2025-02-25 2025-02-21 51.700 0 +0
2025-02-24 2025-02-20 49.150 0 +0
2025-02-21 2025-02-19 49.450 0 +0
2025-02-20 2025-02-18 48.400 0 +0
2025-02-19 2025-02-17 45.150 0 +0
2025-02-18 2025-02-14 44.700 0 +0
2025-02-17 2025-02-13 41.650 0 +0
2025-02-14 2025-02-12 44.100 0 +0
2025-02-13 2025-02-11 42.550 0 +0
2025-02-12 2025-02-10 43.750 0 +0
2025-02-11 2025-02-07 42.450 0 +0
2025-02-10 2025-02-06 40.550 0 +0
2025-02-07 2025-02-05 39.650 0 +0
2025-02-06 2025-02-04 39.550 0 +0
2025-02-05 2025-02-03 37.950 0 +0
2025-02-04 2025-01-28 38.300 0 +0
2025-02-03 2025-01-24 36.850 0 +0
2025-01-27 2025-01-23 34.500 0 +0
2025-01-24 2025-01-22 35.300 0 +0
2025-01-23 2025-01-21 35.900 0 +0
2025-01-22 2025-01-20 34.700 0 +0
2025-01-21 2025-01-17 34.950 0 +0
2025-01-20 2025-01-16 34.350 0 +0
2025-01-17 2025-01-15 33.600 0 +0
2025-01-16 2025-01-14 33.750 0 +0
2025-01-15 2025-01-13 32.800 0 +0
2025-01-14 2025-01-10 33.550 0 +0
2025-01-13 2025-01-09 33.750 0 +0
2025-01-10 2025-01-08 32.800 0 +0
2025-01-09 2025-01-07 34.150 0 +0
2025-01-08 2025-01-06 36.300 0 +0
2025-01-07 2025-01-03 36.250 0 +0
2025-01-06 2025-01-02 34.000 0 +0
2025-01-03 2024-12-31 34.500 0 +0
2025-01-02 2024-12-27 34.150 0 +0
2024-12-30 2024-12-24 32.750 0 +0
2024-12-27 2024-12-20 31.650 0 +0
2024-12-23 2024-12-19 30.800 0 +0
2024-12-20 2024-12-18 30.800 0 +0
2024-12-19 2024-12-17 29.950 0 +0
2024-12-18 2024-12-16 30.350 0 +0
2024-12-17 2024-12-13 31.350 0 +0
2024-12-16 2024-12-12 31.600 0 +0
2024-12-13 2024-12-11 30.450 0 +0
2024-12-12 2024-12-10 30.950 0 +0
2024-12-11 2024-12-09 30.950 0 +0
2024-12-10 2024-12-06 29.900 0 +0
2024-12-09 2024-12-05 29.450 0 +0
2024-12-06 2024-12-04 29.100 0 +0
2024-12-05 2024-12-03 29.100 0 +0
2024-12-04 2024-12-02 28.550 0 +0
2024-12-03 2024-11-29 27.750 0 +0
2024-12-02 2024-11-28 27.850 0 +0
2024-11-29 2024-11-27 28.300 0 +0
2024-11-28 2024-11-26 27.200 0 +0
2024-11-27 2024-11-25 28.400 0 +0
2024-11-26 2024-11-22 28.550 0 +0
2024-11-25 2024-11-21 28.150 0 +0
2024-11-22 2024-11-20 28.000 0 +0
2024-11-21 2024-11-19 28.300 0 +0
2024-11-20 2024-11-18 28.800 0 +0
2024-11-19 2024-11-15 28.000 0 +0
2024-11-18 2024-11-14 27.850 0 +0
2024-11-15 2024-11-13 28.900 0 +0
2024-11-14 2024-11-12 28.450 0 +0
2024-11-13 2024-11-11 29.300 0 +0
2024-11-12 2024-11-08 28.300 0 +0
2024-11-11 2024-11-07 27.850 0 +0
2024-11-08 2024-11-06 27.600 0 +0
2024-11-07 2024-11-05 28.200 0 +0
2024-11-06 2024-11-04 27.300 0 +0
2024-11-05 2024-11-01 27.300 0 +0
2024-11-04 2024-10-31 26.700 0 +0
2024-11-01 2024-10-30 26.000 0 +0
2024-10-31 2024-10-29 25.850 0 +0
2024-10-30 2024-10-28 25.500 0 +0
2024-10-29 2024-10-25 25.950 0 +0
2024-10-28 2024-10-24 25.250 0 +0
2024-10-25 2024-10-23 25.550 0 +0
2024-10-24 2024-10-22 24.450 0 +0
2024-10-23 2024-10-21 24.250 0 +0
2024-10-22 2024-10-18 24.550 0 +0
2024-10-21 2024-10-17 23.100 0 +0
2024-10-18 2024-10-16 22.700 0 +0
2024-10-17 2024-10-15 23.000 0 +0
2024-10-16 2024-10-14 23.600 0 +0
2024-10-15 2024-10-10 23.750 0 +0
2024-10-14 2024-10-09 23.300 0 +0
2024-10-10 2024-10-08 23.700 0 +0
2024-10-09 2024-10-07 25.850 0 +0
2024-10-08 2024-10-04 24.550 0 +0
2024-10-07 2024-10-03 24.050 0 +0
2024-10-04 2024-10-02 24.000 0 +0
2024-10-03 2024-09-30 22.500 0 +0
2024-10-02 2024-09-27 21.950 0 +0
2024-09-30 2024-09-26 21.500 0 +0
2024-09-27 2024-09-25 20.550 0 +0
2024-09-26 2024-09-24 21.200 0 +0
2024-09-25 2024-09-23 20.550 0 +0
2024-09-24 2024-09-20 19.880 0 +0
2024-09-23 2024-09-19 19.800 0 +0
2024-09-20 2024-09-17 19.520 0 +0
2024-09-19 2024-09-16 19.240 0 +0
2024-09-17 2024-09-13 19.220 0 +0
2024-09-16 2024-09-12 18.920 0 +0
2024-09-13 2024-09-11 18.960 0 +0
2024-09-12 2024-09-10 18.660 0 +0
2024-09-11 2024-09-09 18.620 0 +0
2024-09-10 2024-09-05 18.540 0 +0
2024-09-09 2024-09-04 18.660 0 +0
2024-09-05 2024-09-03 19.180 0 +0
2024-09-04 2024-09-02 19.060 0 +0
2024-09-03 2024-08-30 19.500 0 +0
2024-09-02 2024-08-29 18.880 0 +0
2024-08-30 2024-08-28 18.960 0 +0
2024-08-29 2024-08-27 18.880 0 +0
2024-08-28 2024-08-26 18.720 0 +0
2024-08-27 2024-08-23 18.820 0 +0
2024-08-26 2024-08-22 19.100 0 +0
2024-08-23 2024-08-21 17.520 0 +0
2024-08-22 2024-08-20 17.680 0 +0
2024-08-21 2024-08-19 17.620 0 +0
2024-08-20 2024-08-16 17.320 0 +0
2024-08-19 2024-08-15 17.220 0 +0
2024-08-16 2024-08-14 16.860 0 +0
2024-08-15 2024-08-13 16.900 0 +0
2024-08-14 2024-08-12 16.460 0 +0
2024-08-13 2024-08-09 16.400 0 +0
2024-08-12 2024-08-08 15.840 0 +0
2024-08-09 2024-08-07 15.900 0 +0
2024-08-08 2024-08-06 15.820 0 +0
2024-08-07 2024-08-05 15.860 0 +0
2024-08-06 2024-08-02 16.080 0 +0
2024-08-05 2024-08-01 16.680 0 +0
2024-08-02 2024-07-31 16.840 0 +0
2024-08-01 2024-07-30 16.320 0 +0
2024-07-31 2024-07-29 16.820 0 +0
2024-07-30 2024-07-26 16.360 0 +0
2024-07-29 2024-07-25 16.200 0 +0
2024-07-26 2024-07-24 16.540 0 +0
2024-07-25 2024-07-23 16.960 0 +0
2024-07-24 2024-07-22 17.220 0 +0
2024-07-23 2024-07-19 16.520 0 +0
2024-07-22 2024-07-18 16.840 0 +0
2024-07-19 2024-07-17 16.780 0 +0
2024-07-18 2024-07-16 16.340 0 +0
2024-07-17 2024-07-15 16.460 0 +0
2024-07-16 2024-07-12 16.840 0 +0
2024-07-15 2024-07-11 16.680 0 +0
2024-07-12 2024-07-10 16.120 0 +0
2024-07-11 2024-07-09 16.400 0 +0
2024-07-10 2024-07-08 16.460 0 +0
2024-07-09 2024-07-05 16.620 0 +0
2024-07-08 2024-07-04 16.840 0 +0
2024-07-05 2024-07-03 16.900 0 +0
2024-07-04 2024-07-02 16.660 0 +0
2024-07-03 2024-06-28 16.480 0 +0
2024-07-02 2024-06-27 16.540 0 +0
2024-06-28 2024-06-26 17.820 0 +0
2024-06-27 2024-06-25 17.780 0 +0
2024-06-26 2024-06-24 18.020 0 +0
2024-06-25 2024-06-21 18.180 0 +0
2024-06-24 2024-06-20 18.520 0 +0
2024-06-21 2024-06-19 18.480 0 +0
2024-06-20 2024-06-18 17.380 0 +0
2024-06-19 2024-06-17 17.320 0 +0
2024-06-18 2024-06-14 17.300 0 +0
2024-06-17 2024-06-13 17.560 0 +0
2024-06-14 2024-06-12 17.140 0 +0
2024-06-13 2024-06-11 17.320 0 +0
2024-06-12 2024-06-07 17.620 0 +0
2024-06-11 2024-06-06 17.960 0 +0
2024-06-07 2024-06-05 17.700 0 +0
2024-06-06 2024-06-04 17.780 0 +0
2024-06-05 2024-06-03 17.900 0 +0
2024-06-04 2024-05-31 17.480 0 +0
2024-06-03 2024-05-30 17.700 0 +0
2024-05-31 2024-05-29 17.780 0 +0
2024-05-30 2024-05-28 18.140 0 +0
2024-05-29 2024-05-27 18.440 0 +0
2024-05-28 2024-05-24 18.300 0 +0
2024-05-27 2024-05-23 18.940 0 +0
2024-05-24 2024-05-22 19.440 0 +0
2024-05-23 2024-05-21 19.300 0 +0
2024-05-22 2024-05-20 19.880 0 +0
2024-05-21 2024-05-17 19.940 0 +0
2024-05-20 2024-05-16 19.820 0 +0
2024-05-17 2024-05-14 19.980 0 +0
2024-05-16 2024-05-13 19.360 0 +0
2024-05-14 2024-05-10 19.400 0 +0
2024-05-13 2024-05-09 19.160 0 +0
2024-05-10 2024-05-08 19.100 0 +0
2024-05-09 2024-05-07 17.940 0 +0
2024-05-08 2024-05-06 18.100 0 +0
2024-05-07 2024-05-03 18.180 0 +0
2024-05-06 2024-05-02 17.640 0 +0
2024-05-03 2024-04-30 17.320 0 +0
2024-05-02 2024-04-29 17.420 0 +0
2024-04-30 2024-04-26 17.360 0 +0
2024-04-29 2024-04-25 16.600 0 +0
2024-04-26 2024-04-24 16.660 0 +0
2024-04-25 2024-04-23 16.180 0 +0
2024-04-24 2024-04-22 15.820 0 +0
2024-04-23 2024-04-19 15.800 0 +0
2024-04-22 2024-04-18 16.380 0 +0
2024-04-19 2024-04-17 16.280 0 +0
2024-04-18 2024-04-16 15.920 0 +0
2024-04-17 2024-04-15 16.520 0 +0
2024-04-16 2024-04-12 16.500 0 +0
2024-04-15 2024-04-11 16.080 0 +0
2024-04-12 2024-04-10 16.000 0 +0
2024-04-11 2024-04-09 15.980 0 +0
2024-04-10 2024-04-08 15.500 0 +0
2024-04-09 2024-04-05 15.540 0 +0
2024-04-08 2024-04-03 15.560 0 +0
2024-04-05 2024-04-02 16.280 0 +0
2024-04-03 2024-03-28 14.940 0 +0
2024-04-02 2024-03-27 14.760 0 +0
2024-03-28 2024-03-26 15.300 0 +0
2024-03-27 2024-03-25 14.820 0 +0
2024-03-26 2024-03-22 14.800 0 +0
2024-03-25 2024-03-21 14.760 0 +0
2024-03-22 2024-03-20 14.500 0 +0
2024-03-21 2024-03-19 14.860 0 +0
2024-03-20 2024-03-18 14.940 0 +0
2024-03-19 2024-03-15 14.540 0 +0
2024-03-18 2024-03-14 14.760 0 +0
2024-03-15 2024-03-13 14.920 0 +0
2024-03-14 2024-03-12 14.920 0 +0
2024-03-13 2024-03-11 13.400 0 +0
2024-03-12 2024-03-08 13.080 0 +0
2024-03-11 2024-03-07 12.800 0 +0
2024-03-08 2024-03-06 13.040 0 +0
2024-03-07 2024-03-05 12.760 0 +0
2024-03-06 2024-03-04 13.340 0 +0
2024-03-05 2024-03-01 13.320 0 +0
2024-03-04 2024-02-29 13.220 0 +0
2024-03-01 2024-02-28 13.080 0 +0
2024-02-29 2024-02-27 13.480 0 +0
2024-02-28 2024-02-26 13.100 0 +0
2024-02-27 2024-02-23 13.220 0 +0
2024-02-26 2024-02-22 13.400 0 +0
2024-02-23 2024-02-21 13.360 0 +0
2024-02-22 2024-02-20 12.980 0 +0
2024-02-21 2024-02-19 12.920 0 +0
2024-02-20 2024-02-16 13.420 0 +0
2024-02-19 2024-02-15 12.720 0 +0
2024-02-16 2024-02-14 12.560 0 +0
2024-02-15 2024-02-09 12.440 0 +0
2024-02-14 2024-02-07 12.700 0 +0
2024-02-08 2024-02-06 12.900 0 +0
2024-02-07 2024-02-05 12.120 0 +0
2024-02-06 2024-02-02 12.200 0 +0
2024-02-05 2024-02-01 12.380 0 +0
2024-02-02 2024-01-31 12.320 0 +0
2024-02-01 2024-01-30 12.900 0 +0
2024-01-31 2024-01-29 13.300 0 +0
2024-01-30 2024-01-26 13.200 0 +0
2024-01-29 2024-01-25 13.740 0 +0
2024-01-26 2024-01-24 13.700 0 +0
2024-01-25 2024-01-23 13.220 0 +0
2024-01-24 2024-01-22 12.980 0 +0
2024-01-23 2024-01-19 13.180 0 +0
2024-01-22 2024-01-18 13.320 0 +0
2024-01-19 2024-01-17 13.140 0 +0
2024-01-18 2024-01-16 13.820 0 +0
2024-01-17 2024-01-15 14.200 0 +0
2024-01-16 2024-01-12 14.300 0 +0
2024-01-15 2024-01-11 14.480 0 +0
2024-01-12 2024-01-10 14.100 0 +0
2024-01-11 2024-01-09 14.340 0 +0
2024-01-10 2024-01-08 14.360 0 +0
2024-01-09 2024-01-05 14.940 0 +0
2024-01-08 2024-01-04 15.080 0 +0
2024-01-05 2024-01-03 14.980 0 +0
2024-01-04 2024-01-02 15.480 0 +0
2024-01-03 2023-12-29 15.600 0 +0
2024-01-02 2023-12-28 16.280 0 +0
2023-12-29 2023-12-27 16.320 0 +0
2023-12-28 2023-12-22 15.680 0 +0
2023-12-27 2023-12-21 15.960 0 +0
2023-12-22 2023-12-20 16.120 0 +0
2023-12-21 2023-12-19 16.140 0 +0
2023-12-20 2023-12-18 15.900 0 +0
2023-12-19 2023-12-15 15.980 0 +0
2023-12-18 2023-12-14 15.960 0 +0
2023-12-15 2023-12-13 15.540 0 +0
2023-12-14 2023-12-12 15.160 0 +0
2023-12-13 2023-12-11 14.560 0 +0
2023-12-12 2023-12-08 14.620 0 +0
2023-12-11 2023-12-07 14.680 0 +0
2023-12-08 2023-12-06 14.880 0 +0
2023-12-07 2023-12-05 14.780 0 +0
2023-12-06 2023-12-04 15.220 0 +0
2023-12-05 2023-12-01 15.160 0 +0
2023-12-04 2023-11-30 15.620 0 +0
2023-12-01 2023-11-29 15.480 0 +0
2023-11-30 2023-11-28 15.520 0 +0
2023-11-29 2023-11-27 15.140 0 +0
2023-11-28 2023-11-24 15.000 0 +0
2023-11-27 2023-11-23 15.440 0 +0
2023-11-24 2023-11-22 15.120 0 +0
2023-11-23 2023-11-21 15.380 0 +0
2023-11-22 2023-11-20 16.180 0 +0
2023-11-21 2023-11-17 15.940 0 +0
2023-11-20 2023-11-16 15.700 0 +0
2023-11-17 2023-11-15 16.800 0 +0
2023-11-16 2023-11-14 15.860 0 +0
2023-11-15 2023-11-13 16.220 0 +0
2023-11-14 2023-11-10 16.040 0 +0
2023-11-13 2023-11-09 16.520 0 +0
2023-11-10 2023-11-08 16.140 0 +0
2023-11-09 2023-11-07 15.820 0 +0
2023-11-08 2023-11-06 15.540 0 +0
2023-11-07 2023-11-03 15.240 0 +0
2023-11-06 2023-11-02 15.080 0 +0
2023-11-03 2023-11-01 14.220 0 +0
2023-11-02 2023-10-31 14.020 0 +0
2023-11-01 2023-10-30 14.320 0 +0
2023-10-31 2023-10-27 13.520 0 +0
2023-10-30 2023-10-26 13.360 0 +0
2023-10-27 2023-10-25 13.200 0 +0
2023-10-26 2023-10-24 12.960 0 +0
2023-10-25 2023-10-20 13.300 0 -216,000
2023-10-19 2023-10-17 13.040 216,000 -1,800 0.00% 2,816,640
2023-10-18 2023-10-16 12.540 217,800 -1,000 0.00% 2,731,212
2023-08-30 2023-08-28 12.200 218,800 +2,000 0.00% 2,669,360
2023-08-23 2023-08-21 11.320 216,800 -4,600 0.00% 2,454,176
2023-08-18 2023-08-16 11.780 221,400 -800 0.00% 2,608,092
2023-08-17 2023-08-15 11.860 222,200 +1,000 0.00% 2,635,292
2023-08-16 2023-08-14 11.780 221,200 -800 0.00% 2,605,736
2023-08-03 2023-08-01 12.160 222,000 -4,000 0.00% 2,699,520
2023-08-02 2023-07-31 12.280 226,000 +800 0.00% 2,775,280
2023-08-01 2023-07-28 12.180 225,200 +1,000 0.00% 2,742,936
2023-07-31 2023-07-27 12.040 224,200 +1,400 0.00% 2,699,368
2023-07-28 2023-07-26 11.400 222,800 +11,000 0.00% 2,539,920
2023-07-18 2023-07-13 11.540 211,800 +1,000 0.00% 2,444,172
2023-07-12 2023-07-10 10.660 210,800 -2,000 0.00% 2,247,128
2023-07-10 2023-07-06 11.140 212,800 +2,000 0.00% 2,370,592
2023-07-06 2023-07-04 11.120 210,800 -1,000 0.00% 2,344,096
2023-07-04 2023-06-30 10.720 211,800 +1,000 0.00% 2,270,496
2023-07-03 2023-06-29 10.860 210,800 +200 0.00% 2,289,288
2023-06-26 2023-06-21 10.280 210,600 +400 0.00% 2,164,968
2023-06-15 2023-06-13 10.940 210,200 -11,000 0.00% 2,299,588
2023-06-12 2023-06-08 10.880 221,200 +800 0.00% 2,406,656
2023-06-07 2023-06-05 10.920 220,400 +400 0.00% 2,406,768
2023-06-05 2023-06-01 10.260 220,000 +1,200 0.00% 2,257,200
2023-05-25 2023-05-23 10.760 218,800 +200 0.00% 2,354,288
2023-05-17 2023-05-15 11.120 218,600 +5,000 0.00% 2,430,832
2023-05-03 2023-04-28 11.060 213,600 -15,000 0.00% 2,362,416
2023-05-02 2023-04-27 11.060 228,600 +2,000 0.00% 2,528,316
2023-04-28 2023-04-26 11.040 226,600 -600 0.00% 2,501,664
2023-04-27 2023-04-25 10.940 227,200 +400 0.00% 2,485,568
2023-04-24 2023-04-20 11.960 226,800 +200 0.00% 2,712,528
2023-04-20 2023-04-18 12.440 226,600 +400 0.00% 2,818,904
2023-03-08 2023-03-06 12.500 226,200 +1,000 0.00% 2,827,500
2023-02-14 2023-02-10 13.080 225,200 +1,000 0.00% 2,945,616
2023-02-08 2023-02-06 12.820 224,200 -200 0.00% 2,874,244
2023-02-06 2023-02-02 13.680 224,400 +200 0.00% 3,069,792
2023-01-30 2023-01-26 13.340 224,200 -4,000 0.00% 2,990,828
2023-01-11 2023-01-09 12.100 228,200 +200 0.00% 2,761,220
2023-01-06 2023-01-04 11.500 228,000 -400 0.00% 2,622,000
2022-12-30 2022-12-28 11.220 228,400 -9,200 0.00% 2,562,648
2022-12-09 2022-12-07 10.680 237,600 +9,200 0.00% 2,537,568
2022-12-07 2022-12-05 11.500 228,400 -9,600 0.00% 2,626,600
2022-11-24 2022-11-22 9.870 238,000 +3,000 0.00% 2,349,060
2022-11-21 2022-11-17 10.300 235,000 +4,000 0.00% 2,420,500
2022-11-17 2022-11-15 10.900 231,000 -6,000 0.00% 2,517,900
2022-11-15 2022-11-11 10.300 237,000 -1,600 0.00% 2,441,100
2022-11-11 2022-11-09 10.080 238,600 +1,600 0.00% 2,405,088
2022-11-09 2022-11-07 10.200 237,000 -1,200 0.00% 2,417,400
2022-10-21 2022-10-19 8.940 238,200 +1,000 0.00% 2,129,508
2022-10-20 2022-10-18 9.140 237,200 +200 0.00% 2,168,008
2022-10-14 2022-10-12 8.680 237,000 +3,600 0.00% 2,057,160
2022-10-13 2022-10-11 8.740 233,400 +1,000 0.00% 2,039,916
2022-10-07 2022-10-05 9.400 232,400 +1,200 0.00% 2,184,560
2022-10-05 2022-09-30 8.960 231,200 +2,000 0.00% 2,071,552
2022-10-03 2022-09-29 8.880 229,200 +2,000 0.00% 2,035,296
2022-09-26 2022-09-22 9.680 227,200 +2,000 0.00% 2,199,296
2022-09-23 2022-09-21 9.750 225,200 +2,200 0.00% 2,195,700
2022-09-21 2022-09-19 10.020 223,000 +2,000 0.00% 2,234,460
2022-09-07 2022-09-05 10.860 221,000 +2,000 0.00% 2,400,060
2022-09-05 2022-09-01 11.380 219,000 +3,000 0.00% 2,492,220
2022-08-29 2022-08-25 11.420 216,000 +1,000 0.00% 2,466,720
2022-08-26 2022-08-24 11.020 215,000 -3,600 0.00% 2,369,300
2022-08-25 2022-08-23 11.180 218,600 +400 0.00% 2,443,948
2022-08-24 2022-08-22 11.280 218,200 +2,000 0.00% 2,461,296
2022-08-08 2022-08-04 12.120 216,200 +1,000 0.00% 2,620,344
2022-08-05 2022-08-03 11.600 215,200 +200 0.00% 2,496,320
2022-08-01 2022-07-28 13.000 215,000 -4,000 0.00% 2,795,000
2022-07-11 2022-07-07 13.420 219,000 +1,000 0.00% 2,938,980
2022-06-30 2022-06-28 14.220 218,000 +1,000 0.00% 3,099,960
2022-06-29 2022-06-27 13.740 217,000 -2,000 0.00% 2,981,580
2022-06-28 2022-06-24 12.220 219,000 +9,400 0.00% 2,676,180
2022-06-23 2022-06-21 12.000 209,600 +1,000 0.00% 2,515,200
2022-06-21 2022-06-17 11.800 208,600 +4,600 0.00% 2,461,480
2022-06-14 2022-06-10 12.180 204,000 +2,000 0.00% 2,484,720
2022-06-13 2022-06-09 12.180 202,000 -4,000 0.00% 2,460,360
2022-06-10 2022-06-08 12.580 206,000 +1,000 0.00% 2,591,480
2022-06-08 2022-06-06 12.340 205,000 +1,000 0.00% 2,529,700
2022-06-07 2022-06-02 11.960 204,000 +4,000 0.00% 2,439,840
2022-06-02 2022-05-31 12.140 200,000 +1,000 0.00% 2,428,000
2022-06-01 2022-05-30 12.020 199,000 +1,000 0.00% 2,391,980
2022-05-27 2022-05-25 11.220 198,000 +1,000 0.00% 2,221,560
2022-05-04 2022-04-29 12.200 197,000 +1,000 0.00% 2,403,400
2022-04-29 2022-04-27 11.200 196,000 +1,000 0.00% 2,195,200
2022-04-28 2022-04-26 10.860 195,000 +400 0.00% 2,117,700
2022-04-27 2022-04-25 10.920 194,600 +400 0.00% 2,125,032
2022-04-26 2022-04-22 11.620 194,200 -2,000 0.00% 2,256,604
2022-04-25 2022-04-21 11.520 196,200 -3,600 0.00% 2,260,224
2022-04-21 2022-04-19 12.040 199,800 +1,200 0.00% 2,405,592
2022-04-14 2022-04-12 12.320 198,600 +4,000 0.00% 2,446,752
2022-04-13 2022-04-11 12.360 194,600 +2,000 0.00% 2,405,256
2022-04-08 2022-04-06 13.660 192,600 +2,000 0.00% 2,630,916
2022-04-07 2022-04-04 14.040 190,600 +1,000 0.00% 2,676,024
2022-03-29 2022-03-25 14.420 189,600 +600 0.00% 2,734,032
2022-03-25 2022-03-23 14.780 189,000 -6,400 0.00% 2,793,420
2022-03-24 2022-03-22 14.200 195,400 +5,400 0.00% 2,774,680
2022-03-22 2022-03-18 13.520 190,000 +1,600 0.00% 2,568,800
2022-03-21 2022-03-17 13.940 188,400 -400 0.00% 2,626,296
2022-03-18 2022-03-16 13.400 188,800 +2,000 0.00% 2,529,920
2022-03-14 2022-03-10 13.580 186,800 +7,400 0.00% 2,536,744
2022-03-09 2022-03-07 13.680 179,400 +1,000 0.00% 2,454,192
2022-03-08 2022-03-04 13.960 178,400 +2,000 0.00% 2,490,464
2022-03-07 2022-03-03 14.720 176,400 +1,000 0.00% 2,596,608
2022-03-02 2022-02-28 14.660 175,400 +1,000 0.00% 2,571,364
2022-03-01 2022-02-25 14.740 174,400 +1,000 0.00% 2,570,656
2022-02-28 2022-02-24 14.960 173,400 -9,800 0.00% 2,594,064
2022-02-22 2022-02-18 16.140 183,200 +2,000 0.00% 2,956,848
2022-02-21 2022-02-17 16.540 181,200 +1,000 0.00% 2,997,048
2022-02-15 2022-02-11 16.600 180,200 +7,800 0.00% 2,991,320
2022-02-11 2022-02-09 16.720 172,400 +2,200 0.00% 2,882,528
2022-02-10 2022-02-08 15.960 170,200 +1,000 0.00% 2,716,392
2022-02-09 2022-02-07 16.380 169,200 +1,000 0.00% 2,771,496
2022-02-04 2022-01-27 16.480 168,200 +2,000 0.00% 2,771,936
2022-01-27 2022-01-25 17.620 166,200 +2,000 0.00% 2,928,444
2022-01-26 2022-01-24 18.200 164,200 +2,000 0.00% 2,988,440
2022-01-25 2022-01-21 18.920 162,200 +1,000 0.00% 3,068,824
2022-01-24 2022-01-20 18.900 161,200 +1,000 0.00% 3,046,680
2022-01-21 2022-01-19 18.320 160,200 +2,000 0.00% 2,934,864
2022-01-20 2022-01-18 18.620 158,200 +1,200 0.00% 2,945,684
2022-01-19 2022-01-17 18.500 157,000 +15,000 0.00% 2,904,500
2022-01-13 2022-01-11 18.160 142,000 +2,000 0.00% 2,578,720
2022-01-04 2021-12-31 18.900 140,000 +2,400 0.00% 2,646,000
2021-12-30 2021-12-28 18.780 137,600 -2,400 0.00% 2,584,128
2021-12-29 2021-12-24 18.640 140,000 +1,000 0.00% 2,609,600
2021-12-22 2021-12-20 17.620 139,000 +2,000 0.00% 2,449,180
2021-12-20 2021-12-16 18.120 137,000 +1,400 0.00% 2,482,440
2021-12-16 2021-12-14 18.440 135,600 +4,000 0.00% 2,500,464
2021-12-10 2021-12-08 19.220 131,600 +1,000 0.00% 2,529,352
2021-12-09 2021-12-07 19.240 130,600 +1,000 0.00% 2,512,744
2021-12-08 2021-12-06 19.120 129,600 +400 0.00% 2,477,952
2021-11-29 2021-11-25 19.580 129,200 +1,000 0.00% 2,529,736
2021-11-26 2021-11-24 19.260 128,200 +3,200 0.00% 2,469,132
2021-11-18 2021-11-16 21.800 125,000 +400 0.00% 2,725,000
2021-11-16 2021-11-12 21.150 124,600 -800 0.00% 2,635,290
2021-11-15 2021-11-11 21.050 125,400 +2,000 0.00% 2,639,670
2021-11-11 2021-11-09 20.350 123,400 +1,000 0.00% 2,511,190
2021-11-10 2021-11-08 20.350 122,400 +600 0.00% 2,490,840
2021-11-03 2021-11-01 21.250 121,800 +1,000 0.00% 2,588,250
2021-10-29 2021-10-27 21.900 120,800 -1,000 0.00% 2,645,520
2021-10-27 2021-10-25 22.550 121,800 +400 0.00% 2,746,590
2021-10-26 2021-10-22 22.600 121,400 +1,000 0.00% 2,743,640
2021-10-25 2021-10-21 22.450 120,400 +2,000 0.00% 2,702,980
2021-10-22 2021-10-20 22.800 118,400 +3,800 0.00% 2,699,520
2021-10-21 2021-10-19 22.500 114,600 +2,000 0.00% 2,578,500
2021-10-20 2021-10-18 21.350 112,600 +200 0.00% 2,404,010
2021-10-11 2021-10-07 21.350 112,400 -1,800 0.00% 2,399,740
2021-10-08 2021-10-06 20.550 114,200 +1,200 0.00% 2,346,810
2021-10-07 2021-10-05 20.850 113,000 +1,800 0.00% 2,356,050
2021-09-30 2021-09-28 21.900 111,200 +800 0.00% 2,435,280
2021-09-29 2021-09-27 21.750 110,400 +4,600 0.00% 2,401,200
2021-09-17 2021-09-15 23.200 105,800 +1,000 0.00% 2,454,560
2021-09-15 2021-09-13 23.400 104,800 +1,800 0.00% 2,452,320
2021-09-14 2021-09-10 24.100 103,000 +2,000 0.00% 2,482,300
2021-09-13 2021-09-09 23.600 101,000 +1,000 0.00% 2,383,600
2021-09-06 2021-09-02 25.300 100,000 +1,000 0.00% 2,530,000
2021-09-03 2021-09-01 25.200 99,000 -400 0.00% 2,494,800
2021-09-01 2021-08-30 24.850 99,400 +2,000 0.00% 2,470,090
2021-08-31 2021-08-27 24.850 97,400 +400 0.00% 2,420,390
2021-08-30 2021-08-26 24.450 97,000 +1,000 0.00% 2,371,650
2021-08-26 2021-08-24 25.250 96,000 -2,000 0.00% 2,424,000
2021-08-25 2021-08-23 24.350 98,000 +1,000 0.00% 2,386,300
2021-08-23 2021-08-19 24.000 97,000 +2,200 0.00% 2,328,000
2021-08-19 2021-08-17 24.500 94,800 +2,000 0.00% 2,322,600
2021-08-18 2021-08-16 24.850 92,800 +1,200 0.00% 2,306,080
2021-08-17 2021-08-13 25.450 91,600 +4,000 0.00% 2,331,220
2021-08-16 2021-08-12 26.300 87,600 -2,000 0.00% 2,303,880
2021-08-13 2021-08-11 26.850 89,600 +4,400 0.00% 2,405,760
2021-08-12 2021-08-10 27.450 85,200 -4,000 0.00% 2,338,740
2021-08-11 2021-08-09 26.800 89,200 -4,000 0.00% 2,390,560
2021-08-06 2021-08-04 26.850 93,200 -400 0.00% 2,502,420
2021-08-03 2021-07-30 25.350 93,600 +2,000 0.00% 2,372,760
2021-08-02 2021-07-29 25.900 91,600 +2,600 0.00% 2,372,440
2021-07-30 2021-07-28 25.100 89,000 +400 0.00% 2,233,900
2021-07-29 2021-07-27 24.350 88,600 +2,000 0.00% 2,157,410
2021-07-28 2021-07-26 25.850 86,600 +4,000 0.00% 2,238,610
2021-07-27 2021-07-23 26.350 82,600 +2,000 0.00% 2,176,510
2021-07-20 2021-07-16 28.250 80,600 -10,200 0.00% 2,276,950
2021-07-16 2021-07-14 27.150 90,800 -800 0.00% 2,465,220
2021-07-15 2021-07-13 27.000 91,600 -1,200 0.00% 2,473,200
2021-07-14 2021-07-12 26.650 92,800 -800 0.00% 2,473,120
2021-07-13 2021-07-09 26.700 93,600 -200 0.00% 2,499,120
2021-07-12 2021-07-08 25.400 93,800 +2,800 0.00% 2,382,520
2021-07-08 2021-07-06 25.900 91,000 -400 0.00% 2,356,900
2021-07-07 2021-07-05 25.950 91,400 -8,000 0.00% 2,371,830
2021-07-06 2021-07-02 26.200 99,400 +1,600 0.00% 2,604,280
2021-07-05 2021-06-30 27.000 97,800 +200 0.00% 2,640,600
2021-07-02 2021-06-29 27.450 97,600 +1,600 0.00% 2,679,120
2021-06-30 2021-06-28 27.700 96,000 +200 0.00% 2,659,200
2021-06-29 2021-06-25 27.800 95,800 -7,200 0.00% 2,663,240
2021-06-28 2021-06-24 27.450 103,000 +2,400 0.00% 2,827,350
2021-06-25 2021-06-23 27.450 100,600 -600 0.00% 2,761,470
2021-06-24 2021-06-22 27.050 101,200 +200 0.00% 2,737,460
2021-06-23 2021-06-21 27.950 101,000 +1,400 0.00% 2,822,950
2021-06-22 2021-06-18 28.800 99,600 +600 0.00% 2,868,480
2021-06-16 2021-06-11 28.150 99,000 +200 0.00% 2,786,850
2021-06-08 2021-06-04 29.550 98,800 -200 0.00% 2,919,540
2021-06-07 2021-06-03 30.000 99,000 +2,000 0.00% 2,970,000
2021-06-01 2021-05-28 28.600 97,000 -200 0.00% 2,774,200
2021-05-28 2021-05-26 28.150 97,200 +2,000 0.00% 2,736,180
2021-05-27 2021-05-25 27.750 95,200 -3,800 0.00% 2,641,800
2021-05-26 2021-05-24 26.650 99,000 -1,800 0.00% 2,638,350
2021-05-25 2021-05-21 27.450 100,800 +1,600 0.00% 2,766,960
2021-05-24 2021-05-20 27.350 99,200 -4,600 0.00% 2,713,120
2021-05-21 2021-05-18 26.600 103,800 -5,800 0.00% 2,761,080
2021-05-20 2021-05-17 26.150 109,600 -3,400 0.00% 2,866,040
2021-05-17 2021-05-13 25.350 113,000 +400 0.00% 2,864,550
2021-05-14 2021-05-12 26.100 112,600 -2,000 0.00% 2,938,860
2021-05-07 2021-05-05 24.700 114,600 +1,600 0.00% 2,830,620
2021-05-06 2021-05-04 24.800 113,000 +200 0.00% 2,802,400
2021-05-04 2021-04-30 24.600 112,800 +2,000 0.00% 2,774,880
2021-04-30 2021-04-28 25.300 110,800 +6,400 0.00% 2,803,240
2021-04-27 2021-04-23 27.050 104,400 -600 0.00% 2,824,020
2021-04-23 2021-04-21 26.450 105,000 -600 0.00% 2,777,250
2021-04-21 2021-04-19 26.600 105,600 +2,000 0.00% 2,808,960
2021-04-19 2021-04-15 25.550 103,600 +200 0.00% 2,646,980
2021-04-15 2021-04-13 24.900 103,400 +200 0.00% 2,574,660
2021-04-09 2021-04-07 26.300 103,200 +2,200 0.00% 2,714,160
2021-04-08 2021-04-01 26.450 101,000 -2,000 0.00% 2,671,450
2021-04-07 2021-03-31 25.750 103,000 -1,000 0.00% 2,652,250
2021-03-26 2021-03-24 25.000 104,000 +1,000 0.00% 2,600,000
2021-03-25 2021-03-23 25.650 103,000 +1,800 0.00% 2,641,950
2021-03-18 2021-03-16 26.300 101,200 -8,000 0.00% 2,661,560
2021-03-17 2021-03-15 24.350 109,200 -20,000 0.00% 2,659,020
2021-03-16 2021-03-12 22.750 129,200 -32,000 0.00% 2,939,300
2021-03-15 2021-03-11 21.850 161,200 -3,000 0.00% 3,522,220
2021-03-12 2021-03-10 21.800 164,200 +52,000 0.00% 3,579,560
2021-03-10 2021-03-08 22.350 112,200 -34,800 0.00% 2,507,670
2021-03-09 2021-03-05 24.450 147,000 +1,000 0.00% 3,594,150
2021-03-08 2021-03-04 25.400 146,000 +2,000 0.00% 3,708,400
2021-03-04 2021-03-02 26.050 144,000 -1,000 0.00% 3,751,200
2021-03-02 2021-02-26 25.300 145,000 +5,400 0.00% 3,668,500
2021-02-26 2021-02-24 26.850 139,600 +2,200 0.00% 3,748,260
2021-02-24 2021-02-22 29.000 137,400 -2,000 0.00% 3,984,600
2021-02-23 2021-02-19 30.650 139,400 +2,400 0.00% 4,272,610
2021-02-19 2021-02-17 29.500 137,000 +3,400 0.00% 4,041,500
2021-02-18 2021-02-16 29.550 133,600 -2,000 0.00% 3,947,880
2021-02-09 2021-02-05 27.200 135,600 -5,800 0.00% 3,688,320
2021-02-08 2021-02-04 27.550 141,400 +7,000 0.00% 3,895,570
2021-02-04 2021-02-02 29.700 134,400 -12,000 0.00% 3,991,680
2021-02-03 2021-02-01 29.800 146,400 +5,800 0.00% 4,362,720
2021-02-02 2021-01-29 29.200 140,600 +4,600 0.00% 4,105,520
2021-02-01 2021-01-28 29.300 136,000 +2,000 0.00% 3,984,800
2021-01-29 2021-01-27 29.550 134,000 -6,800 0.00% 3,959,700
2021-01-28 2021-01-26 30.400 140,800 +16,000 0.00% 4,280,320
2021-01-27 2021-01-25 30.550 124,800 +4,000 0.00% 3,812,640
2021-01-26 2021-01-22 29.800 120,800 +6,600 0.00% 3,599,840
2021-01-25 2021-01-21 30.950 114,200 +1,000 0.00% 3,534,490
2021-01-22 2021-01-20 31.950 113,200 +9,400 0.00% 3,616,740
2021-01-21 2021-01-19 31.400 103,800 -8,400 0.00% 3,259,320
2021-01-20 2021-01-18 29.900 112,200 +10,400 0.00% 3,354,780
2021-01-19 2021-01-15 29.300 101,800 +28,000 0.00% 2,982,740
2021-01-18 2021-01-14 32.650 73,800 -7,800 0.00% 2,409,570
2021-01-15 2021-01-13 33.000 81,600 -1,200 0.00% 2,692,800
2021-01-14 2021-01-12 33.450 82,800 +6,200 0.00% 2,769,660
2021-01-12 2021-01-08 31.950 76,600 +2,800 0.00% 2,447,370
2021-01-11 2021-01-07 32.000 73,800 -9,400 0.00% 2,361,600
2021-01-08 2021-01-06 33.900 83,200 +3,000 0.00% 2,820,480
2021-01-07 2021-01-05 35.300 80,200 -7,600 0.00% 2,831,060
2021-01-06 2021-01-04 35.250 87,800 -4,600 0.00% 3,094,950
2021-01-05 2020-12-31 33.200 92,400 +30,400 0.00% 3,067,680
2021-01-04 2020-12-29 32.800 62,000 +6,600 0.00% 2,033,600
2020-12-30 2020-12-28 31.150 55,400 -28,400 0.00% 1,725,710
2020-12-29 2020-12-24 32.450 83,800 -13,400 0.00% 2,719,310
2020-12-28 2020-12-22 29.650 97,200 +4,000 0.00% 2,881,980
2020-12-23 2020-12-21 29.300 93,200 +1,800 0.00% 2,730,760
2020-12-22 2020-12-18 28.800 91,400 +27,800 0.00% 2,632,320
2020-12-21 2020-12-17 29.300 63,600 -23,800 0.00% 1,863,480
2020-12-18 2020-12-16 29.300 87,400 -2,600 0.00% 2,560,820
2020-12-17 2020-12-15 29.550 90,000 -2,000 0.00% 2,659,500
2020-12-16 2020-12-14 29.200 92,000 +2,000 0.00% 2,686,400
2020-12-15 2020-12-11 27.550 90,000 -12,800 0.00% 2,479,500
2020-12-14 2020-12-10 27.600 102,800 -200 0.00% 2,837,280
2020-12-11 2020-12-09 27.500 103,000 -1,400 0.00% 2,832,500
2020-12-09 2020-12-07 25.150 104,400 +200 0.00% 2,625,660
2020-12-08 2020-12-04 25.350 104,200 +1,200 0.00% 2,641,470
2020-12-07 2020-12-03 25.300 103,000 -1,800 0.00% 2,605,900
2020-12-04 2020-12-02 24.300 104,800 +6,000 0.00% 2,546,640
2020-12-01 2020-11-27 26.050 98,800 +1,000 0.00% 2,573,740
2020-11-27 2020-11-25 26.150 97,800 +35,000 0.00% 2,557,470
2020-11-26 2020-11-24 27.150 62,800 -41,000 0.00% 1,705,020
2020-11-25 2020-11-23 27.600 103,800 -800 0.00% 2,864,880
2020-11-24 2020-11-20 25.550 104,600 -800 0.00% 2,672,530
2020-11-23 2020-11-19 25.200 105,400 -600 0.00% 2,656,080
2020-11-20 2020-11-18 24.000 106,000 -11,800 0.00% 2,544,000
2020-11-19 2020-11-17 24.100 117,800 -3,200 0.00% 2,838,980
2020-11-18 2020-11-16 25.200 121,000 +4,400 0.00% 3,049,200
2020-11-17 2020-11-13 24.250 116,600 +5,000 0.00% 2,827,550
2020-11-16 2020-11-12 23.250 111,600 +1,000 0.00% 2,594,700
2020-11-13 2020-11-11 22.450 110,600 +3,200 0.00% 2,482,970
2020-11-12 2020-11-10 24.450 107,400 -14,600 0.00% 2,625,930
2020-11-11 2020-11-09 25.550 122,000 +3,800 0.00% 3,117,100
2020-11-10 2020-11-06 25.100 118,200 -20,200 0.00% 2,966,820
2020-11-09 2020-11-05 24.250 138,400 +12,200 0.00% 3,356,200
2020-11-06 2020-11-04 23.950 126,200 -5,000 0.00% 3,022,490
2020-11-05 2020-11-03 22.200 131,200 +18,000 0.00% 2,912,640
2020-11-04 2020-11-02 22.100 113,200 +3,400 0.00% 2,501,720
2020-11-03 2020-10-30 22.000 109,800 +1,000 0.00% 2,415,600
2020-11-02 2020-10-29 21.800 108,800 +4,000 0.00% 2,371,840
2020-10-30 2020-10-28 21.400 104,800 +4,000 0.00% 2,242,720
2020-10-29 2020-10-27 21.100 100,800 -10,400 0.00% 2,126,880
2020-10-28 2020-10-23 21.850 111,200 -5,000 0.00% 2,429,720
2020-10-27 2020-10-22 22.350 116,200 +4,200 0.00% 2,597,070
2020-10-23 2020-10-21 22.400 112,000 +7,600 0.00% 2,508,800
2020-10-22 2020-10-20 22.200 104,400 -11,000 0.00% 2,317,680
2020-10-21 2020-10-19 22.200 115,400 -600 0.00% 2,561,880
2020-10-20 2020-10-16 23.150 116,000 +4,600 0.00% 2,685,400
2020-10-19 2020-10-15 22.450 111,400 -2,000 0.00% 2,500,930
2020-10-16 2020-10-14 23.250 113,400 +2,600 0.00% 2,636,550
2020-10-15 2020-10-12 22.700 110,800 +3,800 0.00% 2,515,160
2020-10-14 2020-10-09 20.950 107,000 +400 0.00% 2,241,650
2020-10-12 2020-10-08 20.850 106,600 +1,400 0.00% 2,222,610
2020-10-09 2020-10-07 21.700 105,200 +3,600 0.00% 2,282,840
2020-10-08 2020-10-06 21.400 101,600 +5,000 0.00% 2,174,240
2020-09-28 2020-09-24 19.840 96,600 +1,000 0.00% 1,916,544
2020-09-23 2020-09-21 20.600 95,600 -4,400 0.00% 1,969,360
2020-09-21 2020-09-17 21.300 100,000 +2,000 0.00% 2,130,000
2020-09-18 2020-09-16 22.750 98,000 -8,000 0.00% 2,229,500
2020-09-17 2020-09-15 22.350 106,000 +5,600 0.00% 2,369,100
2020-09-16 2020-09-14 23.550 100,400 +1,000 0.00% 2,364,420
2020-09-15 2020-09-11 23.250 99,400 -1,000 0.00% 2,311,050
2020-09-14 2020-09-10 22.450 100,400 +1,400 0.00% 2,253,980
2020-09-11 2020-09-09 22.100 99,000 -2,000 0.00% 2,187,900
2020-09-10 2020-09-08 22.400 101,000 +3,000 0.00% 2,262,400
2020-09-09 2020-09-07 24.150 98,000 +1,200 0.00% 2,366,700
2020-09-08 2020-09-04 24.500 96,800 -5,600 0.00% 2,371,600
2020-09-07 2020-09-03 23.900 102,400 -17,200 0.00% 2,447,360
2020-09-04 2020-09-02 25.700 119,600 +11,400 0.00% 3,073,720
2020-09-03 2020-09-01 25.600 108,200 +5,600 0.00% 2,769,920
2020-09-02 2020-08-31 23.500 102,600 -4,000 0.00% 2,411,100
2020-09-01 2020-08-28 22.500 106,600 -1,200 0.00% 2,398,500
2020-08-31 2020-08-27 21.350 107,800 -4,000 0.00% 2,301,530
2020-08-28 2020-08-26 19.160 111,800 -1,400 0.00% 2,142,088
2020-08-27 2020-08-25 18.120 113,200 -24,400 0.00% 2,051,184
2020-08-25 2020-08-21 18.160 137,600 -3,600 0.00% 2,498,816
2020-08-21 2020-08-19 17.820 141,200 +800 0.00% 2,516,184
2020-08-20 2020-08-18 17.240 140,400 -22,400 0.00% 2,420,496
2020-08-19 2020-08-17 16.200 162,800 -27,800 0.00% 2,637,360
2020-08-18 2020-08-14 15.340 190,600 -1,800 0.00% 2,923,804
2020-08-17 2020-08-13 15.200 192,400 -2,000 0.00% 2,924,480
2020-08-14 2020-08-12 15.060 194,400 +1,600 0.00% 2,927,664
2020-08-13 2020-08-11 15.020 192,800 +4,800 0.00% 2,895,856
2020-08-12 2020-08-10 15.140 188,000 -7,000 0.00% 2,846,320
2020-08-11 2020-08-07 15.440 195,000 +6,800 0.00% 3,010,800
2020-08-10 2020-08-06 15.920 188,200 -8,000 0.00% 2,996,144
2020-08-07 2020-08-05 15.580 196,200 +4,200 0.00% 3,056,796
2020-08-05 2020-08-03 15.020 192,000 -3,000 0.00% 2,883,840
2020-08-04 2020-07-31 14.820 195,000 +600 0.00% 2,889,900
2020-08-03 2020-07-30 14.760 194,400 -2,000 0.00% 2,869,344
2020-07-31 2020-07-29 14.900 196,400 +3,000 0.00% 2,926,360
2020-07-30 2020-07-28 14.860 193,400 +8,200 0.00% 2,873,924
2020-07-29 2020-07-27 14.640 185,200 -2,200 0.00% 2,711,328
2020-07-28 2020-07-24 15.100 187,400 +3,200 0.00% 2,829,740
2020-07-27 2020-07-23 15.940 184,200 +9,000 0.00% 2,936,148
2020-07-24 2020-07-22 15.640 175,200 -1,000 0.00% 2,740,128
2020-07-23 2020-07-21 16.600 176,200 +7,200 0.00% 2,924,920
2020-07-22 2020-07-20 15.820 169,000 -1,000 0.00% 2,673,580
2020-07-21 2020-07-17 15.500 170,000 +400 0.00% 2,635,000
2020-07-20 2020-07-16 15.080 169,600 +7,400 0.00% 2,557,568
2020-07-17 2020-07-15 16.360 162,200 +1,200 0.00% 2,653,592
2020-07-16 2020-07-14 16.420 161,000 +2,800 0.00% 2,643,620
2020-07-15 2020-07-13 17.040 158,200 +17,200 0.00% 2,695,728
2020-07-14 2020-07-10 16.880 141,000 -9,000 0.00% 2,380,080
2020-07-13 2020-07-09 16.840 150,000 -4,400 0.00% 2,526,000
2020-07-10 2020-07-08 16.100 154,400 +1,000 0.00% 2,485,840
2020-07-09 2020-07-07 14.780 153,400 +1,800 0.00% 2,267,252
2020-07-08 2020-07-06 14.980 151,600 +600 0.00% 2,270,968
2020-07-07 2020-07-03 14.260 151,000 -5,600 0.00% 2,153,260
2020-07-06 2020-07-02 13.600 156,600 +6,000 0.00% 2,129,760
2020-07-03 2020-06-30 12.840 150,600 +5,000 0.00% 1,933,704
2020-07-02 2020-06-29 13.000 145,600 -3,200 0.00% 1,892,800
2020-06-30 2020-06-26 13.320 148,800 +21,600 0.00% 1,982,016
2020-06-29 2020-06-24 13.880 127,200 +8,400 0.00% 1,765,536
2020-06-26 2020-06-23 12.720 118,800 +1,000 0.00% 1,511,136
2020-06-24 2020-06-22 12.560 117,800 +1,000 0.00% 1,479,568
2020-06-19 2020-06-17 12.500 116,800 +800 0.00% 1,460,000
2020-06-18 2020-06-16 12.900 116,000 +1,200 0.00% 1,496,400
2020-06-16 2020-06-12 12.800 114,800 +5,400 0.00% 1,469,440
2020-06-15 2020-06-11 12.820 109,400 +1,000 0.00% 1,402,508
2020-06-11 2020-06-09 12.980 108,400 -5,400 0.00% 1,407,032
2020-06-10 2020-06-08 12.860 113,800 +1,000 0.00% 1,463,468
2020-06-08 2020-06-04 12.660 112,800 +1,000 0.00% 1,428,048
2020-06-03 2020-06-01 12.140 111,800 +1,000 0.00% 1,357,252
2020-06-01 2020-05-28 11.820 110,800 -1,200 0.00% 1,309,656
2020-05-29 2020-05-27 12.080 112,000 +200 0.00% 1,352,960
2020-05-28 2020-05-26 12.420 111,800 +600 0.00% 1,388,556
2020-05-26 2020-05-22 11.860 111,200 +5,400 0.00% 1,318,832
2020-05-25 2020-05-21 12.700 105,800 -5,000 0.00% 1,343,660
2020-05-22 2020-05-20 12.800 110,800 -5,000 0.00% 1,418,240
2020-05-21 2020-05-19 12.660 115,800 -10,400 0.00% 1,466,028
2020-05-20 2020-05-18 12.040 126,200 +13,000 0.00% 1,519,448
2020-05-19 2020-05-15 11.960 113,200 -1,000 0.00% 1,353,872
2020-05-18 2020-05-14 11.960 114,200 -3,000 0.00% 1,365,832
2020-05-13 2020-05-11 11.500 117,200 +1,000 0.00% 1,347,800
2020-05-12 2020-05-08 11.200 116,200 -31,000 0.00% 1,301,440
2020-05-11 2020-05-07 10.360 147,200 +15,000 0.00% 1,524,992
2020-05-08 2020-05-06 10.500 132,200 -7,800 0.00% 1,388,100
2020-04-28 2020-04-24 10.000 140,000 +10,000 0.00% 1,400,000
2020-04-23 2020-04-21 10.040 130,000 +7,000 0.00% 1,305,200
2020-04-21 2020-04-17 10.400 123,000 +1,000 0.00% 1,279,200
2020-04-17 2020-04-15 10.480 122,000 +12,800 0.00% 1,278,560
2020-04-16 2020-04-14 10.180 109,200 +1,000 0.00% 1,111,656
2020-04-15 2020-04-09 10.140 108,200 +1,000 0.00% 1,097,148
2020-04-14 2020-04-08 10.180 107,200 +4,000 0.00% 1,091,296
2020-04-09 2020-04-07 10.480 103,200 -4,000 0.00% 1,081,536
2020-04-02 2020-03-31 10.440 107,200 +5,000 0.00% 1,119,168
2020-04-01 2020-03-30 10.060 102,200 +4,000 0.00% 1,028,132
2020-03-31 2020-03-27 10.200 98,200 -4,000 0.00% 1,001,640
2020-03-26 2020-03-24 10.000 102,200 +1,000 0.00% 1,022,000
2020-03-24 2020-03-20 10.160 101,200 +3,000 0.00% 1,028,192
2020-03-23 2020-03-19 9.530 98,200 -20,000 0.00% 935,846
2020-03-19 2020-03-17 10.140 118,200 +4,000 0.00% 1,198,548
2020-03-17 2020-03-13 10.980 114,200 +7,000 0.00% 1,253,916
2020-03-16 2020-03-12 11.100 107,200 -77,000 0.00% 1,189,920
2020-03-13 2020-03-11 11.720 184,200 -50,000 0.00% 2,158,824
2020-03-10 2020-03-06 12.980 234,200 +13,000 0.00% 3,039,916
2020-02-27 2020-02-25 12.640 221,200 -7,000 0.00% 2,795,968
2020-02-26 2020-02-24 12.320 228,200 -4,000 0.00% 2,811,424
2020-02-24 2020-02-20 12.900 232,200 -16,000 0.00% 2,995,380
2020-02-18 2020-02-14 13.100 248,200 +20,000 0.00% 3,251,420
2020-02-17 2020-02-13 13.380 228,200 +1,600 0.00% 3,053,316
2020-02-13 2020-02-11 12.780 226,600 -200 0.00% 2,895,948
2020-02-12 2020-02-10 12.960 226,800 -2,800 0.00% 2,939,328
2020-02-07 2020-02-05 12.640 229,600 -11,800 0.00% 2,902,144
2020-02-05 2020-02-03 12.020 241,400 -5,000 0.00% 2,901,628
2020-02-04 2020-01-31 11.520 246,400 -10,000 0.00% 2,838,528
2020-02-03 2020-01-30 11.760 256,400 -18,000 0.00% 3,015,264
2020-01-31 2020-01-29 12.600 274,400 -5,000 0.00% 3,457,440
2020-01-30 2020-01-24 13.340 279,400 -7,000 0.00% 3,727,196
2020-01-29 2020-01-22 13.900 286,400 -12,000 0.00% 3,980,960
2020-01-23 2020-01-21 12.760 298,400 -25,000 0.00% 3,807,584
2020-01-21 2020-01-17 13.240 323,400 -2,000 0.00% 4,281,816
2020-01-17 2020-01-15 12.260 325,400 -17,000 0.00% 3,989,404
2020-01-16 2020-01-14 11.680 342,400 +20,200 0.00% 3,999,232
2020-01-15 2020-01-13 11.900 322,200 +5,200 0.00% 3,834,180
2020-01-14 2020-01-10 11.420 317,000 +4,600 0.00% 3,620,140
2020-01-13 2020-01-09 11.500 312,400 -13,400 0.00% 3,592,600
2020-01-09 2020-01-07 11.000 325,800 +4,600 0.00% 3,583,800
2020-01-08 2020-01-06 10.980 321,200 +4,600 0.00% 3,526,776
2020-01-06 2020-01-02 11.220 316,600 -22,800 0.00% 3,552,252
2020-01-02 2019-12-27 10.800 339,400 +16,000 0.00% 3,665,520
2019-12-30 2019-12-24 10.560 323,400 +1,600 0.00% 3,415,104
2019-12-23 2019-12-19 10.360 321,800 +200 0.00% 3,333,848
2019-12-19 2019-12-17 10.680 321,600 +89,600 0.00% 3,434,688
2019-12-18 2019-12-16 10.520 232,000 -11,600 0.00% 2,440,640
2019-12-17 2019-12-13 10.400 243,600 +48,000 0.00% 2,533,440
2019-12-11 2019-12-09 9.320 195,600 -6,200 0.00% 1,822,992
2019-12-10 2019-12-06 9.340 201,800 +5,000 0.00% 1,884,812
2019-12-09 2019-12-05 9.070 196,800 -2,400 0.00% 1,784,976
2019-11-05 2019-11-01 8.960 199,200 +2,000 0.00% 1,784,832
2019-11-04 2019-10-31 8.900 197,200 -2,000 0.00% 1,755,080
2019-10-31 2019-10-29 8.860 199,200 +1,200 0.00% 1,764,912
2019-10-18 2019-10-16 8.640 198,000 -10,000 0.00% 1,710,720
2019-09-27 2019-09-25 8.910 208,000 +2,000 0.00% 1,853,280
2019-09-19 2019-09-17 9.070 206,000 +6,000 0.00% 1,868,420
2019-09-16 2019-09-12 9.400 200,000 -6,000 0.00% 1,880,000
2019-09-11 2019-09-09 9.130 206,000 +10,000 0.00% 1,880,780
2019-09-10 2019-09-06 9.080 196,000 -3,000 0.00% 1,779,680
2019-08-30 2019-08-28 8.820 199,000 +3,000 0.00% 1,755,180
2019-08-08 2019-08-06 8.660 196,000 -3,000 0.00% 1,697,360
2019-08-07 2019-08-05 8.920 199,000 +3,000 0.00% 1,775,080
2019-07-30 2019-07-26 9.120 196,000 +3,400 0.00% 1,787,520
2019-07-11 2019-07-09 9.500 192,600 -2,000 0.00% 1,829,700
2019-07-04 2019-07-02 9.990 194,600 +5,000 0.00% 1,944,054
2019-07-03 2019-06-28 10.000 189,600 -2,000 0.00% 1,896,000
2019-06-19 2019-06-17 9.580 191,600 +5,000 0.00% 1,835,528
2019-06-13 2019-06-11 9.750 186,600 +3,000 0.00% 1,819,350
2019-06-06 2019-06-04 9.020 183,600 -1,200 0.00% 1,656,072
2019-06-05 2019-06-03 9.090 184,800 +17,000 0.00% 1,679,832
2019-05-29 2019-05-27 9.660 167,800 +400 0.00% 1,620,948
2019-05-27 2019-05-23 9.800 167,400 +6,200 0.00% 1,640,520
2019-05-23 2019-05-21 9.870 161,200 +1,000 0.00% 1,591,044
2019-05-22 2019-05-20 9.890 160,200 +2,000 0.00% 1,584,378
2019-05-14 2019-05-09 10.460 158,200 +4,000 0.00% 1,654,772
2019-05-09 2019-05-07 10.840 154,200 +9,800 0.00% 1,671,528
2019-05-08 2019-05-06 11.000 144,400 +3,800 0.00% 1,588,400
2019-04-30 2019-04-26 12.020 140,600 +5,000 0.00% 1,690,012
2019-04-25 2019-04-23 12.200 135,600 -8,400 0.00% 1,654,320
2019-04-23 2019-04-17 11.820 144,000 +15,000 0.00% 1,702,080
2019-04-17 2019-04-15 11.640 129,000 -10,000 0.00% 1,501,560
2019-04-16 2019-04-12 11.620 139,000 -200 0.00% 1,615,180
2019-04-10 2019-04-08 11.760 139,200 +5,000 0.00% 1,636,992
2019-04-09 2019-04-04 11.840 134,200 +5,000 0.00% 1,588,928
2019-04-03 2019-04-01 11.360 129,200 -2,600 0.00% 1,467,712
2019-03-29 2019-03-27 11.300 131,800 +2,600 0.00% 1,489,340
2019-03-27 2019-03-25 10.900 129,200 +4,400 0.00% 1,408,280
2019-03-26 2019-03-22 11.280 124,800 +6,600 0.00% 1,407,744
2019-03-25 2019-03-21 11.280 118,200 +1,200 0.00% 1,333,296
2019-03-22 2019-03-20 11.640 117,000 +10,000 0.00% 1,361,880
2019-03-21 2019-03-19 12.200 107,000 -5,000 0.00% 1,305,400
2019-03-18 2019-03-14 11.640 112,000 +10,000 0.00% 1,303,680
2019-03-11 2019-03-07 12.040 102,000 +10,000 0.00% 1,228,080
2019-03-08 2019-03-06 12.360 92,000 +3,800 0.00% 1,137,120
2019-03-01 2019-02-27 12.140 88,200 -2,000 0.00% 1,070,748
2019-02-27 2019-02-25 12.240 90,200 -2,000 0.00% 1,104,048
2019-02-26 2019-02-22 11.920 92,200 -6,600 0.00% 1,099,024
2019-02-25 2019-02-21 11.380 98,800 -6,000 0.00% 1,124,344
2019-02-21 2019-02-19 10.800 104,800 +6,800 0.00% 1,131,840
2019-02-18 2019-02-14 11.520 98,000 +2,800 0.00% 1,128,960
2019-02-15 2019-02-13 11.380 95,200 -3,000 0.00% 1,083,376
2019-02-14 2019-02-12 10.600 98,200 -46,000 0.00% 1,040,920
2019-02-13 2019-02-11 10.700 144,200 -47,000 0.00% 1,542,940
2019-02-11 2019-02-04 10.360 191,200 +110,000 0.00% 1,980,832
2019-01-30 2019-01-28 10.020 81,200 +10,000 0.00% 813,624
2019-01-28 2019-01-24 10.000 71,200 +1,000 0.00% 712,000
2019-01-22 2019-01-18 10.160 70,200 +2,000 0.00% 713,232
2019-01-21 2019-01-17 9.740 68,200 +1,000 0.00% 664,268
2019-01-18 2019-01-16 9.700 67,200 +1,000 0.00% 651,840
2019-01-17 2019-01-15 9.960 66,200 +400 0.00% 659,352
2019-01-16 2019-01-14 10.020 65,800 -50,000 0.00% 659,316
2019-01-14 2019-01-10 9.970 115,800 +200 0.00% 1,154,526
2019-01-11 2019-01-09 10.340 115,600 +1,000 0.00% 1,195,304
2019-01-10 2019-01-08 11.100 114,600 -2,400 0.00% 1,272,060
2019-01-09 2019-01-07 12.000 117,000 +4,800 0.00% 1,404,000
2019-01-08 2019-01-04 11.960 112,200 -3,000 0.00% 1,341,912
2019-01-04 2019-01-02 12.200 115,200 +1,200 0.00% 1,405,440
2018-12-28 2018-12-24 13.160 114,000 -1,000 0.00% 1,500,240
2018-12-14 2018-12-12 13.520 115,000 -1,800 0.00% 1,554,800
2018-12-12 2018-12-10 13.280 116,800 +1,800 0.00% 1,551,104
2018-12-11 2018-12-07 13.640 115,000 +200 0.00% 1,568,600
2018-12-10 2018-12-06 14.000 114,800 +1,600 0.00% 1,607,200
2018-12-07 2018-12-05 14.300 113,200 -1,000 0.00% 1,618,760
2018-12-06 2018-12-04 14.640 114,200 +1,800 0.00% 1,671,888
2018-12-05 2018-12-03 14.860 112,400 -1,000 0.00% 1,670,264
2018-11-29 2018-11-27 13.820 113,400 +4,000 0.00% 1,567,188
2018-11-27 2018-11-23 14.440 109,400 +2,000 0.00% 1,579,736
2018-11-23 2018-11-21 14.840 107,400 +1,000 0.00% 1,593,816
2018-11-22 2018-11-20 14.740 106,400 -8,600 0.00% 1,568,336
2018-11-13 2018-11-09 13.200 115,000 +4,000 0.00% 1,518,000
2018-11-12 2018-11-08 13.720 111,000 -4,000 0.00% 1,522,920
2018-11-09 2018-11-07 13.300 115,000 +2,000 0.00% 1,529,500
2018-11-08 2018-11-06 13.240 113,000 +4,600 0.00% 1,496,120
2018-11-06 2018-11-02 13.480 108,400 -4,000 0.00% 1,461,232
2018-11-02 2018-10-31 12.180 112,400 -600 0.00% 1,369,032
2018-10-31 2018-10-29 12.020 113,000 -3,200 0.00% 1,358,260
2018-10-30 2018-10-26 12.280 116,200 +600 0.00% 1,426,936
2018-10-24 2018-10-22 12.980 115,600 +1,600 0.00% 1,500,488
2018-10-22 2018-10-18 12.340 114,000 +200 0.00% 1,406,760
2018-10-18 2018-10-15 12.480 113,800 +2,200 0.00% 1,420,224
2018-10-15 2018-10-11 12.660 111,600 +200 0.00% 1,412,856
2018-10-12 2018-10-10 13.760 111,400 +400 0.00% 1,532,864
2018-10-11 2018-10-09 13.580 111,000 +200 0.00% 1,507,380
2018-10-10 2018-10-08 13.580 110,800 +2,000 0.00% 1,504,664
2018-10-09 2018-10-05 14.280 108,800 -8,000 0.00% 1,553,664
2018-10-08 2018-10-04 14.500 116,800 +4,000 0.00% 1,693,600
2018-10-04 2018-10-02 15.000 112,800 +1,600 0.00% 1,692,000
2018-10-03 2018-09-28 15.500 111,200 +6,600 0.00% 1,723,600
2018-10-02 2018-09-27 15.960 104,600 +400 0.00% 1,669,416
2018-09-28 2018-09-26 16.360 104,200 +200 0.00% 1,704,712
2018-09-21 2018-09-19 16.560 104,000 +200 0.00% 1,722,240
2018-09-17 2018-09-13 16.400 103,800 -200 0.00% 1,702,320
2018-09-14 2018-09-12 15.660 104,000 +1,600 0.00% 1,628,640
2018-09-07 2018-09-05 16.560 102,400 +600 0.00% 1,695,744
2018-09-04 2018-08-31 16.800 101,800 +3,200 0.00% 1,710,240
2018-08-29 2018-08-27 17.320 98,600 +3,200 0.00% 1,707,752
2018-08-27 2018-08-23 17.440 95,400 +800 0.00% 1,663,776
2018-08-24 2018-08-22 17.680 94,600 -800 0.00% 1,672,528
2018-08-22 2018-08-20 16.460 95,400 +200 0.00% 1,570,284
2018-08-21 2018-08-17 16.360 95,200 +1,000 0.00% 1,557,472
2018-08-20 2018-08-16 16.240 94,200 +400 0.00% 1,529,808
2018-08-17 2018-08-15 16.300 93,800 +1,400 0.00% 1,528,940
2018-08-16 2018-08-14 17.160 92,400 +400 0.00% 1,585,584
2018-08-15 2018-08-13 17.440 92,000 +3,600 0.00% 1,604,480
2018-08-14 2018-08-10 18.160 88,400 -800 0.00% 1,605,344
2018-08-13 2018-08-09 18.080 89,200 -13,400 0.00% 1,612,736
2018-08-10 2018-08-08 17.140 102,600 +13,400 0.00% 1,758,564
2018-08-09 2018-08-07 17.420 89,200 +2,000 0.00% 1,553,864
2018-08-08 2018-08-06 17.220 87,200 +2,400 0.00% 1,501,584
2018-08-07 2018-08-03 17.000 84,800 +50,400 0.00% 1,441,600
2018-08-06 2018-08-02 17.260 34,400 +5,200 0.00% 593,744
2018-08-03 2018-08-01 17.860 29,200 +1,000 0.00% 521,512
2018-08-02 2018-07-31 17.600 28,200 +2,400 0.00% 496,320
2018-07-30 2018-07-26 18.300 25,800 +600 0.00% 472,140
2018-07-27 2018-07-25 18.580 25,200 +1,000 0.00% 468,216
2018-07-26 2018-07-24 18.240 24,200 -600 0.00% 441,408
2018-07-25 2018-07-23 19.020 24,800 +1,400 0.00% 471,696
2018-07-24 2018-07-20 19.880 23,400 -3,600 0.00% 465,192
2018-07-23 2018-07-19 20.100 27,000 -11,200 0.00% 542,700
2018-07-20 2018-07-18 21.550 38,200 -9,600 0.00% 823,210
2018-07-19 2018-07-17 20.900 47,800 +27,600 0.00% 999,020
2018-07-18 2018-07-16 21.050 20,200 +8,400 0.00% 425,210
2018-07-17 2018-07-13 21.450 11,800 -800 0.00% 253,110
2018-07-16 2018-07-12 19.260 12,600 +1,800 0.00% 242,676
2018-07-13 2018-07-11 19.000 10,800 +3,800 0.00% 205,200
2018-07-11 2018-07-09 16.800 7,000 0.00% 117,600

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