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: RHB SECURITIES HONG KONG 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 +0
2023-10-24 2023-10-19 13.580 0 +0
2023-10-20 2023-10-18 13.180 0 +0
2023-10-19 2023-10-17 13.040 0 +0
2023-10-18 2023-10-16 12.540 0 +0
2023-10-17 2023-10-13 12.600 0 +0
2023-10-16 2023-10-12 12.660 0 +0
2023-10-13 2023-10-11 12.300 0 +0
2023-10-12 2023-10-10 12.280 0 +0
2023-10-11 2023-10-09 11.940 0 +0
2023-10-10 2023-10-06 11.880 0 +0
2023-10-09 2023-10-05 11.680 0 +0
2023-10-06 2023-10-04 11.860 0 +0
2023-10-05 2023-10-03 11.980 0 +0
2023-10-04 2023-09-29 12.340 0 +0
2023-10-03 2023-09-28 11.720 0 +0
2023-09-29 2023-09-27 11.840 0 +0
2023-09-28 2023-09-26 11.660 0 +0
2023-09-27 2023-09-25 11.840 0 +0
2023-09-26 2023-09-22 12.060 0 +0
2023-09-25 2023-09-21 11.680 0 +0
2023-09-22 2023-09-20 11.800 0 +0
2023-09-21 2023-09-19 11.940 0 +0
2023-09-20 2023-09-18 11.920 0 +0
2023-09-19 2023-09-15 12.220 0 +0
2023-09-18 2023-09-14 12.240 0 +0
2023-09-15 2023-09-13 11.920 0 +0
2023-09-14 2023-09-12 11.880 0 +0
2023-09-13 2023-09-11 11.700 0 +0
2023-09-12 2023-09-07 11.900 0 +0
2023-09-11 2023-09-06 11.760 0 +0
2023-09-07 2023-09-05 11.600 0 +0
2023-09-06 2023-09-04 12.420 0 +0
2023-09-05 2023-08-31 12.360 0 +0
2023-09-04 2023-08-30 12.460 0 +0
2023-08-31 2023-08-29 12.380 0 +0
2023-08-30 2023-08-28 12.200 0 +0
2023-08-29 2023-08-25 12.100 0 +0
2023-08-28 2023-08-24 12.140 0 +0
2023-08-25 2023-08-23 11.740 0 +0
2023-08-24 2023-08-22 11.480 0 +0
2023-08-23 2023-08-21 11.320 0 +0
2023-08-22 2023-08-18 11.740 0 +0
2023-08-21 2023-08-17 11.960 0 +0
2023-08-18 2023-08-16 11.780 0 +0
2023-08-17 2023-08-15 11.860 0 +0
2023-08-16 2023-08-14 11.780 0 +0
2023-08-15 2023-08-11 11.860 0 +0
2023-08-14 2023-08-10 12.080 0 +0
2023-08-11 2023-08-09 12.140 0 +0
2023-08-10 2023-08-08 12.060 0 +0
2023-08-09 2023-08-07 12.320 0 +0
2023-08-08 2023-08-04 12.220 0 +0
2023-08-07 2023-08-03 12.060 0 +0
2023-08-04 2023-08-02 11.960 0 +0
2023-08-03 2023-08-01 12.160 0 +0
2023-08-02 2023-07-31 12.280 0 +0
2023-08-01 2023-07-28 12.180 0 +0
2023-07-31 2023-07-27 12.040 0 +0
2023-07-28 2023-07-26 11.400 0 +0
2023-07-27 2023-07-25 11.480 0 +0
2023-07-26 2023-07-24 11.020 0 +0
2023-07-25 2023-07-21 11.280 0 +0
2023-07-24 2023-07-20 11.060 0 +0
2023-07-21 2023-07-19 11.160 0 +0
2023-07-20 2023-07-18 11.200 0 +0
2023-07-19 2023-07-14 11.480 0 +0
2023-07-18 2023-07-13 11.540 0 +0
2023-07-14 2023-07-12 11.100 0 +0
2023-07-13 2023-07-11 10.880 0 +0
2023-07-12 2023-07-10 10.660 0 +0
2023-07-11 2023-07-07 10.800 0 +0
2023-07-10 2023-07-06 11.140 0 +0
2023-07-07 2023-07-05 11.120 0 +0
2023-07-06 2023-07-04 11.120 0 +0
2023-07-05 2023-07-03 10.980 0 +0
2023-07-04 2023-06-30 10.720 0 +0
2023-07-03 2023-06-29 10.860 0 +0
2023-06-30 2023-06-28 10.840 0 +0
2023-06-29 2023-06-27 10.600 0 +0
2023-06-28 2023-06-26 10.420 0 +0
2023-06-27 2023-06-23 9.990 0 +0
2023-06-26 2023-06-21 10.280 0 +0
2023-06-23 2023-06-20 10.600 0 +0
2023-06-21 2023-06-19 10.920 0 +0
2023-06-20 2023-06-16 11.080 0 +0
2023-06-19 2023-06-15 11.060 0 +0
2023-06-16 2023-06-14 10.860 0 +0
2023-06-15 2023-06-13 10.940 0 +0
2023-06-14 2023-06-12 10.660 0 +0
2023-06-13 2023-06-09 10.840 0 +0
2023-06-12 2023-06-08 10.880 0 +0
2023-06-09 2023-06-07 11.060 0 +0
2023-06-08 2023-06-06 10.860 0 +0
2023-06-07 2023-06-05 10.920 0 +0
2023-06-06 2023-06-02 10.740 0 +0
2023-06-05 2023-06-01 10.260 0 +0
2023-06-02 2023-05-31 10.340 0 +0
2023-06-01 2023-05-30 10.500 0 +0
2023-05-31 2023-05-29 10.480 0 +0
2023-05-30 2023-05-25 10.500 0 +0
2023-05-29 2023-05-24 10.400 0 +0
2023-05-25 2023-05-23 10.760 0 +0
2023-05-24 2023-05-22 10.960 0 +0
2023-05-23 2023-05-19 10.860 0 +0
2023-05-22 2023-05-18 10.980 0 +0
2023-05-19 2023-05-17 10.840 0 +0
2023-05-18 2023-05-16 11.220 0 +0
2023-05-17 2023-05-15 11.120 0 +0
2023-05-16 2023-05-12 11.020 0 +0
2023-05-15 2023-05-11 11.220 0 +0
2023-05-12 2023-05-10 11.300 0 +0
2023-05-11 2023-05-09 11.320 0 +0
2023-05-10 2023-05-08 11.520 0 +0
2023-05-09 2023-05-05 11.160 0 +0
2023-05-08 2023-05-04 10.940 0 +0
2023-05-05 2023-05-03 10.840 0 +0
2023-05-04 2023-05-02 11.020 0 +0
2023-05-03 2023-04-28 11.060 0 +0
2023-05-02 2023-04-27 11.060 0 +0
2023-04-28 2023-04-26 11.040 0 +0
2023-04-27 2023-04-25 10.940 0 +0
2023-04-26 2023-04-24 11.380 0 +0
2023-04-25 2023-04-21 11.540 0 +0
2023-04-24 2023-04-20 11.960 0 +0
2023-04-21 2023-04-19 11.900 0 +0
2023-04-20 2023-04-18 12.440 0 +0
2023-04-19 2023-04-17 12.660 0 +0
2023-04-18 2023-04-14 12.220 0 +0
2023-04-17 2023-04-13 12.180 0 +0
2023-04-14 2023-04-12 12.140 0 +0
2023-04-13 2023-04-11 12.280 0 +0
2023-04-12 2023-04-06 12.080 0 +0
2023-04-11 2023-04-04 11.980 0 +0
2023-04-06 2023-04-03 12.160 0 +0
2023-04-04 2023-03-31 12.100 0 +0
2023-04-03 2023-03-30 12.140 0 +0
2023-03-31 2023-03-29 12.100 0 +0
2023-03-30 2023-03-28 12.140 0 +0
2023-03-29 2023-03-27 12.000 0 +0
2023-03-28 2023-03-24 12.440 0 +0
2023-03-27 2023-03-23 12.220 0 +0
2023-03-24 2023-03-22 11.400 0 +0
2023-03-23 2023-03-21 11.200 0 +0
2023-03-22 2023-03-20 11.020 0 +0
2023-03-21 2023-03-17 11.340 0 +0
2023-03-20 2023-03-16 10.900 0 +0
2023-03-17 2023-03-15 10.920 0 +0
2023-03-16 2023-03-14 11.000 0 +0
2023-03-15 2023-03-13 11.540 0 +0
2023-03-14 2023-03-10 11.360 0 +0
2023-03-13 2023-03-09 11.800 0 +0
2023-03-10 2023-03-08 12.000 0 +0
2023-03-09 2023-03-07 12.520 0 +0
2023-03-08 2023-03-06 12.500 0 +0
2023-03-07 2023-03-03 12.620 0 +0
2023-03-06 2023-03-02 12.520 0 +0
2023-03-03 2023-03-01 12.600 0 +0
2023-03-02 2023-02-28 11.860 0 +0
2023-03-01 2023-02-27 11.860 0 +0
2023-02-28 2023-02-24 12.000 0 +0
2023-02-27 2023-02-23 12.140 0 +0
2023-02-24 2023-02-22 12.240 0 +0
2023-02-23 2023-02-21 12.560 0 +0
2023-02-22 2023-02-20 12.840 0 +0
2023-02-21 2023-02-17 12.700 0 +0
2023-02-20 2023-02-16 13.140 0 +0
2023-02-17 2023-02-15 13.040 0 +0
2023-02-16 2023-02-14 13.020 0 +0
2023-02-15 2023-02-13 13.140 0 +0
2023-02-14 2023-02-10 13.080 0 +0
2023-02-13 2023-02-09 13.520 0 +0
2023-02-10 2023-02-08 12.460 0 +0
2023-02-09 2023-02-07 12.840 0 +0
2023-02-08 2023-02-06 12.820 0 +0
2023-02-07 2023-02-03 13.480 0 +0
2023-02-06 2023-02-02 13.680 0 +0
2023-02-03 2023-02-01 13.500 0 +0
2023-02-02 2023-01-31 12.920 0 +0
2023-02-01 2023-01-30 12.700 0 +0
2023-01-31 2023-01-27 13.460 0 +0
2023-01-30 2023-01-26 13.340 0 +0
2023-01-27 2023-01-20 11.860 0 +0
2023-01-26 2023-01-19 11.580 0 +0
2023-01-20 2023-01-18 11.900 0 +0
2023-01-19 2023-01-17 11.720 0 +0
2023-01-18 2023-01-16 11.880 0 +0
2023-01-17 2023-01-13 11.960 0 +0
2023-01-16 2023-01-12 11.780 0 +0
2023-01-13 2023-01-11 11.740 0 +0
2023-01-12 2023-01-10 11.980 0 +0
2023-01-11 2023-01-09 12.100 0 +0
2023-01-10 2023-01-06 11.240 0 +0
2023-01-09 2023-01-05 11.620 0 +0
2023-01-06 2023-01-04 11.500 0 +0
2023-01-05 2023-01-03 11.220 0 +0
2023-01-04 2022-12-30 10.940 0 +0
2023-01-03 2022-12-29 10.860 0 +0
2022-12-30 2022-12-28 11.220 0 +0
2022-12-29 2022-12-23 10.800 0 +0
2022-12-28 2022-12-22 11.020 0 +0
2022-12-23 2022-12-21 10.560 0 +0
2022-12-22 2022-12-20 10.560 0 +0
2022-12-21 2022-12-19 10.780 0 +0
2022-12-20 2022-12-16 10.980 0 +0
2022-12-19 2022-12-15 10.980 0 +0
2022-12-16 2022-12-14 11.240 0 +0
2022-12-15 2022-12-13 11.200 0 +0
2022-12-14 2022-12-12 11.180 0 +0
2022-12-13 2022-12-09 11.480 0 +0
2022-12-12 2022-12-08 11.040 0 +0
2022-12-09 2022-12-07 10.680 0 +0
2022-12-08 2022-12-06 11.280 0 +0
2022-12-07 2022-12-05 11.500 0 +0
2022-12-06 2022-12-02 10.120 0 +0
2022-12-05 2022-12-01 10.460 0 +0
2022-12-02 2022-11-30 10.320 0 +0
2022-12-01 2022-11-29 9.970 0 +0
2022-11-30 2022-11-28 9.340 0 +0
2022-11-29 2022-11-25 9.490 0 +0
2022-11-28 2022-11-24 9.450 0 +0
2022-11-25 2022-11-23 9.800 0 +0
2022-11-24 2022-11-22 9.870 0 +0
2022-11-23 2022-11-21 10.020 0 +0
2022-11-22 2022-11-18 10.300 0 +0
2022-11-21 2022-11-17 10.300 0 +0
2022-11-18 2022-11-16 10.560 0 +0
2022-11-17 2022-11-15 10.900 0 +0
2022-11-16 2022-11-14 10.380 0 +0
2022-11-15 2022-11-11 10.300 0 +0
2022-11-14 2022-11-10 9.860 0 +0
2022-11-11 2022-11-09 10.080 0 +0
2022-11-10 2022-11-08 10.160 0 +0
2022-11-09 2022-11-07 10.200 0 +0
2022-11-08 2022-11-04 9.700 0 +0
2022-11-07 2022-11-03 9.120 0 +0
2022-11-04 2022-11-02 9.360 0 +0
2022-11-03 2022-11-01 9.250 0 +0
2022-11-02 2022-10-31 8.810 0 +0
2022-11-01 2022-10-28 8.720 0 +0
2022-10-31 2022-10-27 9.190 0 +0
2022-10-28 2022-10-26 9.140 0 +0
2022-10-27 2022-10-25 8.830 0 +0
2022-10-26 2022-10-24 8.450 0 +0
2022-10-25 2022-10-21 9.250 0 +0
2022-10-24 2022-10-20 9.110 0 +0
2022-10-21 2022-10-19 8.940 0 +0
2022-10-20 2022-10-18 9.140 0 +0
2022-10-19 2022-10-17 8.730 0 -169,600
2020-06-03 2020-06-01 12.140 169,600 -1,000 0.00% 2,058,944
2020-06-02 2020-05-29 12.020 170,600 +1,000 0.00% 2,050,612
2020-06-01 2020-05-28 11.820 169,600 -4,162,600 0.00% 2,004,672
2020-05-29 2020-05-27 12.080 4,332,200 +17,000 0.02% 52,332,976
2020-05-28 2020-05-26 12.420 4,315,200 -412,400 0.02% 53,594,784
2020-05-27 2020-05-25 12.260 4,727,600 -54,600 0.03% 57,960,376
2020-05-26 2020-05-22 11.860 4,782,200 -27,400 0.03% 56,716,892
2020-05-25 2020-05-21 12.700 4,809,600 +99,000 0.03% 61,081,920
2020-05-22 2020-05-20 12.800 4,710,600 +108,200 0.03% 60,295,680
2020-05-21 2020-05-19 12.660 4,602,400 -85,000 0.03% 58,266,384
2020-05-20 2020-05-18 12.040 4,687,400 +15,800 0.03% 56,436,296
2020-05-19 2020-05-15 11.960 4,671,600 +28,200 0.03% 55,872,336
2020-05-18 2020-05-14 11.960 4,643,400 -96,000 0.03% 55,535,064
2020-05-15 2020-05-13 11.820 4,739,400 -51,600 0.03% 56,019,708
2020-05-14 2020-05-12 11.640 4,791,000 -5,600 0.03% 55,767,240
2020-05-13 2020-05-11 11.500 4,796,600 +55,400 0.03% 55,160,900
2020-05-12 2020-05-08 11.200 4,741,200 -212,200 0.03% 53,101,440
2020-05-11 2020-05-07 10.360 4,953,400 +1,800 0.03% 51,317,224
2020-05-08 2020-05-06 10.500 4,951,600 -153,600 0.03% 51,991,800
2020-05-07 2020-05-05 10.080 5,105,200 +35,200 0.03% 51,460,416
2020-05-06 2020-05-04 10.000 5,070,000 +36,000 0.03% 50,700,000
2020-05-05 2020-04-29 10.200 5,034,000 -62,000 0.03% 51,346,800
2020-05-04 2020-04-28 10.280 5,096,000 -13,000 0.03% 52,386,880
2020-04-29 2020-04-27 10.080 5,109,000 +11,200 0.03% 51,498,720
2020-04-28 2020-04-24 10.000 5,097,800 +84,000 0.03% 50,978,000
2020-04-27 2020-04-23 10.160 5,013,800 -7,200 0.03% 50,940,208
2020-04-24 2020-04-22 10.120 5,021,000 -11,000 0.03% 50,812,520
2020-04-23 2020-04-21 10.040 5,032,000 +269,000 0.03% 50,521,280
2020-04-22 2020-04-20 10.340 4,763,000 +105,600 0.03% 49,249,420
2020-04-21 2020-04-17 10.400 4,657,400 +39,400 0.03% 48,436,960
2020-04-20 2020-04-16 10.420 4,618,000 +61,200 0.03% 48,119,560
2020-04-17 2020-04-15 10.480 4,556,800 -87,800 0.03% 47,755,264
2020-04-16 2020-04-14 10.180 4,644,600 +62,600 0.03% 47,282,028
2020-04-15 2020-04-09 10.140 4,582,000 +26,400 0.03% 46,461,480
2020-04-14 2020-04-08 10.180 4,555,600 +53,200 0.03% 46,376,008
2020-04-09 2020-04-07 10.480 4,502,400 +63,600 0.03% 47,185,152
2020-04-08 2020-04-06 10.500 4,438,800 -58,400 0.03% 46,607,400
2020-04-07 2020-04-03 10.260 4,497,200 -33,800 0.03% 46,141,272
2020-04-06 2020-04-02 10.380 4,531,000 -9,800 0.03% 47,031,780
2020-04-03 2020-04-01 10.200 4,540,800 +132,000 0.03% 46,316,160
2020-04-02 2020-03-31 10.440 4,408,800 -28,800 0.03% 46,027,872
2020-04-01 2020-03-30 10.060 4,437,600 +19,600 0.03% 44,642,256
2020-03-31 2020-03-27 10.200 4,418,000 +35,000 0.03% 45,063,600
2020-03-30 2020-03-26 10.240 4,383,000 +39,200 0.03% 44,881,920
2020-03-27 2020-03-25 10.340 4,343,800 -50,600 0.02% 44,914,892
2020-03-26 2020-03-24 10.000 4,394,400 +74,200 0.03% 43,944,000
2020-03-25 2020-03-23 9.500 4,320,200 +2,000 0.02% 41,041,900
2020-03-24 2020-03-20 10.160 4,318,200 -55,600 0.02% 43,872,912
2020-03-23 2020-03-19 9.530 4,373,800 -234,400 0.03% 41,682,314
2020-03-20 2020-03-18 9.710 4,608,200 -23,800 0.03% 44,745,622
2020-03-19 2020-03-17 10.140 4,632,000 +21,400 0.03% 46,968,480
2020-03-18 2020-03-16 10.200 4,610,600 +19,800 0.03% 47,028,120
2020-03-17 2020-03-13 10.980 4,590,800 -236,600 0.03% 50,406,984
2020-03-16 2020-03-12 11.100 4,827,400 +58,400 0.03% 53,584,140
2020-03-13 2020-03-11 11.720 4,769,000 +31,600 0.03% 55,892,680
2020-03-12 2020-03-10 12.040 4,737,400 -23,000 0.03% 57,038,296
2020-03-11 2020-03-09 12.060 4,760,400 -96,800 0.03% 57,410,424
2020-03-10 2020-03-06 12.980 4,857,200 -17,000 0.03% 63,046,456
2020-03-09 2020-03-05 13.100 4,874,200 -14,000 0.03% 63,852,020
2020-03-06 2020-03-04 12.940 4,888,200 +19,200 0.03% 63,253,308
2020-03-05 2020-03-03 12.780 4,869,000 -24,200 0.03% 62,225,820
2020-03-04 2020-03-02 12.940 4,893,200 -160,800 0.03% 63,318,008
2020-03-03 2020-02-28 12.560 5,054,000 -39,800 0.03% 63,478,240
2020-03-02 2020-02-27 12.900 5,093,800 -27,200 0.03% 65,710,020
2020-02-28 2020-02-26 12.460 5,121,000 -57,400 0.03% 63,807,660
2020-02-27 2020-02-25 12.640 5,178,400 -108,000 0.03% 65,454,976
2020-02-26 2020-02-24 12.320 5,286,400 -26,600 0.03% 65,128,448
2020-02-25 2020-02-21 12.720 5,313,000 +7,388 0.03% 67,581,360
2020-02-24 2020-02-20 12.900 5,305,612 +20,400 0.03% 68,442,395
2020-02-21 2020-02-19 12.880 5,285,212 -15,988 0.03% 68,073,531
2020-02-20 2020-02-18 12.820 5,301,200 +94,200 0.03% 67,961,384
2020-02-19 2020-02-17 13.280 5,207,000 +14,000 0.03% 69,148,960
2020-02-18 2020-02-14 13.100 5,193,000 +6,600 0.03% 68,028,300
2020-02-17 2020-02-13 13.380 5,186,400 -140,000 0.03% 69,394,032
2020-02-14 2020-02-12 12.920 5,326,400 -43,200 0.03% 68,817,088
2020-02-13 2020-02-11 12.780 5,369,600 -11,400 0.03% 68,623,488
2020-02-12 2020-02-10 12.960 5,381,000 -8,600 0.03% 69,737,760
2020-02-11 2020-02-07 12.840 5,389,600 -36,000 0.03% 69,202,464
2020-02-10 2020-02-06 12.820 5,425,600 +59,400 0.03% 69,556,192
2020-02-07 2020-02-05 12.640 5,366,200 -77,000 0.03% 67,828,768
2020-02-06 2020-02-04 12.540 5,443,200 -23,400 0.03% 68,257,728
2020-02-05 2020-02-03 12.020 5,466,600 -182,800 0.03% 65,708,532
2020-02-04 2020-01-31 11.520 5,649,400 -17,600 0.03% 65,081,088
2020-02-03 2020-01-30 11.760 5,667,000 -31,800 0.03% 66,643,920
2020-01-31 2020-01-29 12.600 5,698,800 +67,400 0.03% 71,804,880
2020-01-30 2020-01-24 13.340 5,631,400 +167,400 0.03% 75,122,876
2020-01-29 2020-01-22 13.900 5,464,000 -64,600 0.03% 75,949,600
2020-01-23 2020-01-21 12.760 5,528,600 -23,800 0.03% 70,544,936
2020-01-22 2020-01-20 13.300 5,552,400 +111,200 0.03% 73,846,920
2020-01-21 2020-01-17 13.240 5,441,200 -90,200 0.03% 72,041,488
2020-01-20 2020-01-16 12.220 5,531,400 +8,600 0.03% 67,593,708
2020-01-17 2020-01-15 12.260 5,522,800 -154,400 0.03% 67,709,528
2020-01-15 2020-01-13 11.900 5,677,200 -57,200 0.03% 67,558,680
2020-01-14 2020-01-10 11.420 5,734,400 +36,800 0.03% 65,486,848
2020-01-13 2020-01-09 11.500 5,697,600 -64,200 0.03% 65,522,400
2020-01-10 2020-01-08 11.080 5,761,800 -244,200 0.03% 63,840,744
2020-01-09 2020-01-07 11.000 6,006,000 +18,400 0.03% 66,066,000
2020-01-08 2020-01-06 10.980 5,987,600 -20,800 0.03% 65,743,848
2020-01-07 2020-01-03 10.900 6,008,400 +102,200 0.03% 65,491,560
2020-01-06 2020-01-02 11.220 5,906,200 -68,600 0.03% 66,267,564
2020-01-03 2019-12-31 10.780 5,974,800 -27,600 0.03% 64,408,344
2020-01-02 2019-12-27 10.800 6,002,400 +4,400 0.03% 64,825,920
2019-12-30 2019-12-24 10.560 5,998,000 -3,000 0.03% 63,338,880
2019-12-27 2019-12-20 10.340 6,001,000 -600 0.03% 62,050,340
2019-12-23 2019-12-19 10.360 6,001,600 -400 0.03% 62,176,576
2019-12-20 2019-12-18 10.500 6,002,000 +4,000 0.03% 63,021,000
2019-12-19 2019-12-17 10.680 5,998,000 -16,600 0.03% 64,058,640
2019-12-18 2019-12-16 10.520 6,014,600 -113,800 0.03% 63,273,592
2019-12-17 2019-12-13 10.400 6,128,400 -115,000 0.04% 63,735,360
2019-12-16 2019-12-12 9.930 6,243,400 -37,400 0.04% 61,996,962
2019-12-13 2019-12-11 9.990 6,280,800 -8,800 0.04% 62,745,192
2019-12-12 2019-12-10 9.210 6,289,600 -36,000 0.04% 57,927,216
2019-12-11 2019-12-09 9.320 6,325,600 -12,600 0.04% 58,954,592
2019-12-10 2019-12-06 9.340 6,338,200 -38,800 0.04% 59,198,788
2019-12-09 2019-12-05 9.070 6,377,000 -2,000 0.04% 57,839,390
2019-12-06 2019-12-04 9.000 6,379,000 -33,000 0.04% 57,411,000
2019-12-05 2019-12-03 9.010 6,412,000 -6,000 0.04% 57,772,120
2019-12-04 2019-12-02 8.930 6,418,000 -3,000 0.04% 57,312,740
2019-12-03 2019-11-29 8.950 6,421,000 -6,400 0.04% 57,467,950
2019-12-02 2019-11-28 8.890 6,427,400 -11,000 0.04% 57,139,586
2019-11-29 2019-11-27 8.730 6,438,400 -6,000 0.04% 56,207,232
2019-11-28 2019-11-26 8.620 6,444,400 -5,000 0.04% 55,550,728
2019-11-27 2019-11-25 8.600 6,449,400 +9,800 0.04% 55,464,840
2019-11-26 2019-11-22 8.390 6,439,600 -135,400 0.04% 54,028,244
2019-11-25 2019-11-21 8.400 6,575,000 +32,200 0.04% 55,230,000
2019-11-21 2019-11-19 8.560 6,542,800 +400 0.04% 56,006,368
2019-11-20 2019-11-18 8.470 6,542,400 +1,000 0.04% 55,414,128
2019-11-18 2019-11-14 8.480 6,541,400 +10,600 0.04% 55,471,072
2019-11-15 2019-11-13 8.550 6,530,800 +31,000 0.04% 55,838,340
2019-11-14 2019-11-12 8.690 6,499,800 -12,200 0.04% 56,483,262
2019-11-13 2019-11-11 8.540 6,512,000 +128,000 0.04% 55,612,480
2019-11-12 2019-11-08 8.840 6,384,000 +18,600 0.04% 56,434,560
2019-11-11 2019-11-07 8.930 6,365,400 +13,200 0.04% 56,843,022
2019-11-08 2019-11-06 8.940 6,352,200 +20,000 0.04% 56,788,668
2019-11-07 2019-11-05 9.030 6,332,200 +64,400 0.04% 57,179,766
2019-11-06 2019-11-04 9.030 6,267,800 -326,400 0.04% 56,598,234
2019-11-05 2019-11-01 8.960 6,594,200 -43,000 0.04% 59,084,032
2019-11-04 2019-10-31 8.900 6,637,200 +37,000 0.04% 59,071,080
2019-11-01 2019-10-30 8.790 6,600,200 +24,000 0.04% 58,015,758
2019-10-31 2019-10-29 8.860 6,576,200 +17,200 0.04% 58,265,132
2019-10-30 2019-10-28 9.190 6,559,000 +1,000 0.04% 60,277,210
2019-10-29 2019-10-25 9.060 6,558,000 -19,000 0.04% 59,415,480
2019-10-28 2019-10-24 9.040 6,577,000 -23,000 0.04% 59,456,080
2019-10-25 2019-10-23 8.990 6,600,000 -9,400 0.04% 59,334,000
2019-10-24 2019-10-22 8.850 6,609,400 +59,000 0.04% 58,493,190
2019-10-23 2019-10-21 8.980 6,550,400 -14,800 0.04% 58,822,592
2019-10-22 2019-10-18 8.550 6,565,200 -800 0.04% 56,132,460
2019-10-21 2019-10-17 8.640 6,566,000 +13,000 0.04% 56,730,240
2019-10-18 2019-10-16 8.640 6,553,000 +10,400 0.04% 56,617,920
2019-10-17 2019-10-15 8.820 6,542,600 -1,800 0.04% 57,705,732
2019-10-16 2019-10-14 8.930 6,544,400 +4,000 0.04% 58,441,492
2019-10-15 2019-10-11 8.880 6,540,400 -8,400 0.04% 58,078,752
2019-10-14 2019-10-10 8.800 6,548,800 -5,000 0.04% 57,629,440
2019-10-11 2019-10-09 8.670 6,553,800 +4,000 0.04% 56,821,446
2019-10-10 2019-10-08 8.790 6,549,800 +2,600 0.04% 57,572,742
2019-10-09 2019-10-04 8.950 6,547,200 -14,200 0.04% 58,597,440
2019-10-08 2019-10-03 8.900 6,561,400 -15,000 0.04% 58,396,460
2019-10-04 2019-10-02 8.750 6,576,400 -21,000 0.04% 57,543,500
2019-10-03 2019-09-30 8.800 6,597,400 +31,000 0.04% 58,057,120
2019-10-02 2019-09-27 8.700 6,566,400 +32,000 0.04% 57,127,680
2019-09-30 2019-09-26 8.890 6,534,400 +10,000 0.04% 58,090,816
2019-09-27 2019-09-25 8.910 6,524,400 +9,800 0.04% 58,132,404
2019-09-26 2019-09-24 9.320 6,514,600 -8,000 0.04% 60,716,072
2019-09-25 2019-09-23 9.320 6,522,600 -19,400 0.04% 60,790,632
2019-09-24 2019-09-20 9.250 6,542,000 -80,000 0.04% 60,513,500
2019-09-23 2019-09-19 9.140 6,622,000 +96,000 0.04% 60,525,080
2019-09-20 2019-09-18 9.150 6,526,000 +18,600 0.04% 59,712,900
2019-09-19 2019-09-17 9.070 6,507,400 +72,000 0.04% 59,022,118
2019-09-18 2019-09-16 9.340 6,435,400 -81,000 0.04% 60,106,636
2019-09-17 2019-09-13 9.480 6,516,400 +600 0.04% 61,775,472
2019-09-16 2019-09-12 9.400 6,515,800 -48,400 0.04% 61,248,520
2019-09-13 2019-09-11 9.270 6,564,200 -600 0.04% 60,850,134
2019-09-12 2019-09-10 9.220 6,564,800 -10,000 0.04% 60,527,456
2019-09-11 2019-09-09 9.130 6,574,800 +1,600 0.04% 60,027,924
2019-09-10 2019-09-06 9.080 6,573,200 +36,000 0.04% 59,684,656
2019-09-09 2019-09-05 8.940 6,537,200 +9,800 0.04% 58,442,568
2019-09-06 2019-09-04 8.650 6,527,400 +22,000 0.04% 56,462,010
2019-09-05 2019-09-03 8.700 6,505,400 +58,000 0.04% 56,596,980
2019-09-04 2019-09-02 8.350 6,447,400 +19,000 0.04% 53,835,790
2019-09-03 2019-08-30 8.530 6,428,400 -4,000 0.04% 54,834,252
2019-09-02 2019-08-29 8.530 6,432,400 +11,400 0.04% 54,868,372
2019-08-30 2019-08-28 8.820 6,421,000 +48,000 0.04% 56,633,220
2019-08-29 2019-08-27 8.790 6,373,000 -3,400 0.04% 56,018,670
2019-08-28 2019-08-26 8.700 6,376,400 -58,000 0.04% 55,474,680
2019-08-27 2019-08-23 8.960 6,434,400 +11,000 0.04% 57,652,224
2019-08-26 2019-08-22 8.870 6,423,400 +5,000 0.04% 56,975,558
2019-08-23 2019-08-21 8.960 6,418,400 +94,200 0.04% 57,508,864
2019-08-22 2019-08-20 9.430 6,324,200 -29,200 0.04% 59,637,206
2019-08-21 2019-08-19 9.140 6,353,400 +12,800 0.04% 58,070,076
2019-08-20 2019-08-16 8.920 6,340,600 -1,000 0.04% 56,558,152
2019-08-19 2019-08-15 8.810 6,341,600 +15,000 0.04% 55,869,496
2019-08-16 2019-08-14 9.000 6,326,600 -19,000 0.04% 56,939,400
2019-08-15 2019-08-13 8.820 6,345,600 +45,600 0.04% 55,968,192
2019-08-13 2019-08-09 8.940 6,300,000 -4,000 0.04% 56,322,000
2019-08-12 2019-08-08 8.910 6,304,000 -17,600 0.04% 56,168,640
2019-08-09 2019-08-07 8.650 6,321,600 +16,400 0.04% 54,681,840
2019-08-08 2019-08-06 8.660 6,305,200 +40,400 0.04% 54,603,032
2019-08-07 2019-08-05 8.920 6,264,800 -96,600 0.04% 55,882,016
2019-08-06 2019-08-02 8.800 6,361,400 -16,200 0.04% 55,980,320
2019-08-05 2019-08-01 9.020 6,377,600 +37,000 0.04% 57,525,952
2019-08-02 2019-07-31 9.050 6,340,600 +4,000 0.04% 57,382,430
2019-08-01 2019-07-30 9.020 6,336,600 +70,200 0.04% 57,156,132
2019-07-30 2019-07-26 9.120 6,266,400 -800 0.04% 57,149,568
2019-07-29 2019-07-25 9.220 6,267,200 -3,000 0.04% 57,783,584
2019-07-26 2019-07-24 9.100 6,270,200 +45,800 0.04% 57,058,820
2019-07-25 2019-07-23 9.070 6,224,400 +25,600 0.04% 56,455,308
2019-07-24 2019-07-22 8.950 6,198,800 +96,000 0.04% 55,479,260
2019-07-23 2019-07-19 9.110 6,102,800 +13,000 0.04% 55,596,508
2019-07-22 2019-07-18 9.000 6,089,800 +124,800 0.04% 54,808,200
2019-07-19 2019-07-17 9.110 5,965,000 +8,400 0.03% 54,341,150
2019-07-18 2019-07-16 9.300 5,956,600 -6,200 0.03% 55,396,380
2019-07-17 2019-07-15 9.360 5,962,800 +8,200 0.03% 55,811,808
2019-07-16 2019-07-12 9.440 5,954,600 +7,400 0.03% 56,211,424
2019-07-15 2019-07-11 9.490 5,947,200 +8,200 0.03% 56,438,928
2019-07-12 2019-07-10 9.590 5,939,000 -8,000 0.03% 56,955,010
2019-07-11 2019-07-09 9.500 5,947,000 +19,000 0.03% 56,496,500
2019-07-10 2019-07-08 9.610 5,928,000 +1,000 0.03% 56,968,080
2019-07-09 2019-07-05 9.950 5,927,000 -102,000 0.03% 58,973,650
2019-07-08 2019-07-04 9.780 6,029,000 -46,000 0.03% 58,963,620
2019-07-05 2019-07-03 9.760 6,075,000 +129,000 0.04% 59,292,000
2019-07-04 2019-07-02 9.990 5,946,000 +90,000 0.03% 59,400,540
2019-07-03 2019-06-28 10.000 5,856,000 -8,000 0.03% 58,560,000
2019-07-02 2019-06-27 10.000 5,864,000 -6,000 0.03% 58,640,000
2019-06-28 2019-06-26 9.800 5,870,000 -4,000 0.03% 57,526,000
2019-06-27 2019-06-25 9.770 5,874,000 -12,200 0.03% 57,388,980
2019-06-26 2019-06-24 9.950 5,886,200 -4,200 0.03% 58,567,690
2019-06-25 2019-06-21 9.800 5,890,400 +60,000 0.03% 57,725,920
2019-06-24 2019-06-20 9.930 5,830,400 +25,000 0.03% 57,895,872
2019-06-21 2019-06-19 9.800 5,805,400 -40,000 0.03% 56,892,920
2019-06-20 2019-06-18 9.590 5,845,400 +2,000 0.03% 56,057,386
2019-06-19 2019-06-17 9.580 5,843,400 -18,000 0.03% 55,979,772
2019-06-18 2019-06-14 9.550 5,861,400 +3,000 0.03% 55,976,370
2019-06-17 2019-06-13 9.660 5,858,400 -2,000 0.03% 56,592,144
2019-06-14 2019-06-12 9.540 5,860,400 +26,600 0.03% 55,908,216
2019-06-13 2019-06-11 9.750 5,833,800 +23,600 0.03% 56,879,550
2019-06-12 2019-06-10 9.530 5,810,200 -45,400 0.03% 55,371,206
2019-06-11 2019-06-06 9.210 5,855,600 -40,000 0.03% 53,930,076
2019-06-10 2019-06-05 9.220 5,895,600 +21,400 0.03% 54,357,432
2019-06-06 2019-06-04 9.020 5,874,200 +35,400 0.03% 52,985,284
2019-06-05 2019-06-03 9.090 5,838,800 +165,000 0.03% 53,074,692
2019-06-04 2019-05-31 9.580 5,673,800 +7,800 0.03% 54,355,004
2019-06-03 2019-05-30 9.740 5,666,000 -800 0.03% 55,186,840
2019-05-31 2019-05-29 9.920 5,666,800 +20,000 0.03% 56,214,656
2019-05-30 2019-05-28 9.950 5,646,800 -600 0.03% 56,185,660
2019-05-29 2019-05-27 9.660 5,647,400 +15,800 0.03% 54,553,884
2019-05-28 2019-05-24 9.770 5,631,600 +130,000 0.03% 55,020,732
2019-05-27 2019-05-23 9.800 5,501,600 +104,200 0.03% 53,915,680
2019-05-24 2019-05-22 10.100 5,397,400 -28,000 0.03% 54,513,740
2019-05-23 2019-05-21 9.870 5,425,400 +44,000 0.03% 53,548,698
2019-05-22 2019-05-20 9.890 5,381,400 +1,400 0.03% 53,222,046
2019-05-21 2019-05-17 10.160 5,380,000 +52,000 0.03% 54,660,800
2019-05-20 2019-05-16 10.300 5,328,000 -56,200 0.03% 54,878,400
2019-05-17 2019-05-15 10.480 5,384,200 +47,400 0.03% 56,426,416
2019-05-16 2019-05-14 10.120 5,336,800 +110,000 0.03% 54,008,416
2019-05-15 2019-05-10 10.640 5,226,800 +8,400 0.03% 55,613,152
2019-05-14 2019-05-09 10.460 5,218,400 +52,000 0.03% 54,584,464
2019-05-10 2019-05-08 10.580 5,166,400 +27,400 0.03% 54,660,512
2019-05-09 2019-05-07 10.840 5,139,000 +29,800 0.03% 55,706,760
2019-05-08 2019-05-06 11.000 5,109,200 +205,200 0.03% 56,201,200
2019-05-06 2019-05-02 11.620 4,904,000 +42,600 0.03% 56,984,480
2019-05-03 2019-04-30 12.020 4,861,400 -12,000 0.03% 58,434,028
2019-05-02 2019-04-29 11.980 4,873,400 -26,000 0.03% 58,383,332
2019-04-30 2019-04-26 12.020 4,899,400 -39,000 0.03% 58,890,788
2019-04-29 2019-04-25 11.980 4,938,400 +11,400 0.03% 59,162,032
2019-04-26 2019-04-24 12.360 4,927,000 -135,200 0.03% 60,897,720
2019-04-25 2019-04-23 12.200 5,062,200 -35,800 0.03% 61,758,840
2019-04-24 2019-04-18 11.700 5,098,000 -7,800 0.03% 59,646,600
2019-04-23 2019-04-17 11.820 5,105,800 +111,800 0.03% 60,350,556
2019-04-18 2019-04-16 11.760 4,994,000 -21,000 0.03% 58,729,440
2019-04-17 2019-04-15 11.640 5,015,000 +5,800 0.03% 58,374,600
2019-04-16 2019-04-12 11.620 5,009,200 +13,200 0.03% 58,206,904
2019-04-15 2019-04-11 11.540 4,996,000 -6,000 0.03% 57,653,840
2019-04-12 2019-04-10 11.840 5,002,000 -11,600 0.03% 59,223,680
2019-04-11 2019-04-09 11.720 5,013,600 -18,200 0.03% 58,759,392
2019-04-10 2019-04-08 11.760 5,031,800 +24,400 0.03% 59,173,968
2019-04-09 2019-04-04 11.840 5,007,400 +4,400 0.03% 59,287,616
2019-04-08 2019-04-03 11.920 5,003,000 -262,200 0.03% 59,635,760
2019-04-04 2019-04-02 11.240 5,265,200 +10,400 0.03% 59,180,848
2019-04-03 2019-04-01 11.360 5,254,800 +79,000 0.03% 59,694,528
2019-04-02 2019-03-29 11.380 5,175,800 +34,000 0.03% 58,900,604
2019-04-01 2019-03-28 11.180 5,141,800 -4,000 0.03% 57,485,324
2019-03-29 2019-03-27 11.300 5,145,800 -7,000 0.03% 58,147,540
2019-03-28 2019-03-26 11.100 5,152,800 +296,000 0.03% 57,196,080
2019-03-27 2019-03-25 10.900 4,856,800 +140,000 0.03% 52,939,120
2019-03-26 2019-03-22 11.280 4,716,800 -99,000 0.03% 53,205,504
2019-03-25 2019-03-21 11.280 4,815,800 +156,800 0.03% 54,322,224
2019-03-22 2019-03-20 11.640 4,659,000 +271,200 0.03% 54,230,760
2019-03-21 2019-03-19 12.200 4,387,800 +93,600 0.03% 53,531,160
2019-03-20 2019-03-18 11.900 4,294,200 +25,000 0.02% 51,100,980
2019-03-19 2019-03-15 11.580 4,269,200 +36,200 0.02% 49,437,336
2019-03-18 2019-03-14 11.640 4,233,000 +38,400 0.02% 49,272,120
2019-03-15 2019-03-13 11.960 4,194,600 +13,400 0.02% 50,167,416
2019-03-14 2019-03-12 12.200 4,181,200 -63,400 0.02% 51,010,640
2019-03-12 2019-03-08 11.740 4,244,600 +121,000 0.02% 49,831,604
2019-03-11 2019-03-07 12.040 4,123,600 -237,800 0.02% 49,648,144
2019-03-08 2019-03-06 12.360 4,361,400 -17,200 0.03% 53,906,904
2019-03-07 2019-03-05 12.500 4,378,600 -127,600 0.03% 54,732,500
2019-03-06 2019-03-04 11.960 4,506,200 +38,000 0.03% 53,894,152
2019-03-05 2019-03-01 11.880 4,468,200 +168,800 0.03% 53,082,216
2019-03-04 2019-02-28 11.960 4,299,400 -15,000 0.02% 51,420,824
2019-03-01 2019-02-27 12.140 4,314,400 -101,800 0.03% 52,376,816
2019-02-28 2019-02-26 12.200 4,416,200 -28,600 0.03% 53,877,640
2019-02-27 2019-02-25 12.240 4,444,800 -52,400 0.03% 54,404,352
2019-02-26 2019-02-22 11.920 4,497,200 -147,600 0.03% 53,606,624
2019-02-25 2019-02-21 11.380 4,644,800 +4,800 0.03% 52,857,824
2019-02-22 2019-02-20 10.840 4,640,000 +70,800 0.03% 50,297,600
2019-02-21 2019-02-19 10.800 4,569,200 +192,200 0.03% 49,347,360
2019-02-20 2019-02-18 11.220 4,377,000 +14,800 0.03% 49,109,940
2019-02-19 2019-02-15 11.140 4,362,200 -82,800 0.03% 48,594,908
2019-02-18 2019-02-14 11.520 4,445,000 -150,600 0.03% 51,206,400
2019-02-15 2019-02-13 11.380 4,595,600 +7,400 0.03% 52,297,928
2019-02-14 2019-02-12 10.600 4,588,200 +289,600 0.03% 48,634,920
2019-02-13 2019-02-11 10.700 4,298,600 -130,400 0.02% 45,995,020
2019-02-12 2019-02-08 10.260 4,429,000 +11,200 0.03% 45,441,540
2019-02-11 2019-02-04 10.360 4,417,800 +6,800 0.03% 45,768,408
2019-02-08 2019-01-31 9.840 4,411,000 -56,800 0.03% 43,404,240
2019-02-01 2019-01-30 9.840 4,467,800 +40,000 0.03% 43,963,152
2019-01-31 2019-01-29 9.910 4,427,800 +7,000 0.03% 43,879,498
2019-01-30 2019-01-28 10.020 4,420,800 +32,600 0.03% 44,296,416
2019-01-29 2019-01-25 10.100 4,388,200 -37,000 0.03% 44,320,820
2019-01-28 2019-01-24 10.000 4,425,200 +7,400 0.03% 44,252,000
2019-01-25 2019-01-23 9.970 4,417,800 -22,000 0.03% 44,045,466
2019-01-24 2019-01-22 10.000 4,439,800 +70,800 0.03% 44,398,000
2019-01-23 2019-01-21 10.300 4,369,000 -48,000 0.03% 45,000,700
2019-01-22 2019-01-18 10.160 4,417,000 -33,000 0.03% 44,876,720
2019-01-21 2019-01-17 9.740 4,450,000 -600 0.03% 43,343,000
2019-01-18 2019-01-16 9.700 4,450,600 +45,400 0.03% 43,170,820
2019-01-17 2019-01-15 9.960 4,405,200 +59,000 0.03% 43,875,792
2019-01-16 2019-01-14 10.020 4,346,200 +36,000 0.03% 43,548,924
2019-01-15 2019-01-11 10.340 4,310,200 +24,000 0.03% 44,567,468
2019-01-14 2019-01-10 9.970 4,286,200 +149,600 0.03% 42,733,414
2019-01-11 2019-01-09 10.340 4,136,600 +359,200 0.02% 42,772,444
2019-01-10 2019-01-08 11.100 3,777,400 +300,200 0.02% 41,929,140
2019-01-09 2019-01-07 12.000 3,477,200 +13,200 0.02% 41,726,400
2019-01-08 2019-01-04 11.960 3,464,000 -43,400 0.02% 41,429,440
2019-01-07 2019-01-03 11.760 3,507,400 +62,600 0.02% 41,247,024
2019-01-04 2019-01-02 12.200 3,444,800 +59,000 0.02% 42,026,560
2019-01-03 2018-12-31 12.920 3,385,800 -400 0.02% 43,744,536
2019-01-02 2018-12-27 12.920 3,386,200 -77,800 0.02% 43,749,704
2018-12-28 2018-12-24 13.160 3,464,000 +116,200 0.02% 45,586,240
2018-12-27 2018-12-20 13.080 3,347,800 -1,800 0.02% 43,789,224
2018-12-21 2018-12-19 13.260 3,349,600 +7,200 0.02% 44,415,696
2018-12-20 2018-12-18 13.260 3,342,400 +9,400 0.02% 44,320,224
2018-12-19 2018-12-17 13.520 3,333,000 -200 0.02% 45,062,160
2018-12-18 2018-12-14 13.540 3,333,200 -70,000 0.02% 45,131,528
2018-12-17 2018-12-13 13.760 3,403,200 -19,000 0.02% 46,828,032
2018-12-14 2018-12-12 13.520 3,422,200 +11,000 0.02% 46,268,144
2018-12-13 2018-12-11 13.380 3,411,200 +80,000 0.02% 45,641,856
2018-12-12 2018-12-10 13.280 3,331,200 -600 0.02% 44,238,336
2018-12-11 2018-12-07 13.640 3,331,800 +15,200 0.02% 45,445,752
2018-12-10 2018-12-06 14.000 3,316,600 +21,000 0.02% 46,432,400
2018-12-07 2018-12-05 14.300 3,295,600 +2,000 0.02% 47,127,080
2018-12-06 2018-12-04 14.640 3,293,600 -800 0.02% 48,218,304
2018-12-05 2018-12-03 14.860 3,294,400 +13,400 0.02% 48,954,784
2018-12-04 2018-11-30 14.280 3,281,000 -3,000 0.02% 46,852,680
2018-12-03 2018-11-29 14.200 3,284,000 +9,200 0.02% 46,632,800
2018-11-30 2018-11-28 14.500 3,274,800 -5,200 0.02% 47,484,600
2018-11-29 2018-11-27 13.820 3,280,000 +600 0.02% 45,329,600
2018-11-28 2018-11-26 14.300 3,279,400 +3,000 0.02% 46,895,420
2018-11-27 2018-11-23 14.440 3,276,400 -3,000 0.02% 47,311,216
2018-11-26 2018-11-22 14.320 3,279,400 +17,200 0.02% 46,961,008
2018-11-23 2018-11-21 14.840 3,262,200 +31,200 0.02% 48,411,048
2018-11-22 2018-11-20 14.740 3,231,000 -47,600 0.02% 47,624,940
2018-11-21 2018-11-19 13.600 3,278,600 -105,400 0.02% 44,588,960
2018-11-20 2018-11-16 12.940 3,384,000 +31,000 0.02% 43,788,960
2018-11-19 2018-11-15 13.060 3,353,000 -94,000 0.02% 43,790,180
2018-11-15 2018-11-13 13.300 3,447,000 +117,000 0.02% 45,845,100
2018-11-14 2018-11-12 13.140 3,330,000 +8,000 0.02% 43,756,200
2018-11-13 2018-11-09 13.200 3,322,000 +52,400 0.02% 43,850,400
2018-11-12 2018-11-08 13.720 3,269,600 -18,400 0.02% 44,858,912
2018-11-09 2018-11-07 13.300 3,288,000 -100,800 0.02% 43,730,400
2018-11-08 2018-11-06 13.240 3,388,800 +100,000 0.02% 44,867,712
2018-11-07 2018-11-05 13.080 3,288,800 +8,400 0.02% 43,017,504
2018-11-06 2018-11-02 13.480 3,280,400 +44,600 0.02% 44,219,792
2018-11-05 2018-11-01 12.340 3,235,800 -6,000 0.02% 39,929,772
2018-11-02 2018-10-31 12.180 3,241,800 -1,800 0.02% 39,485,124
2018-11-01 2018-10-30 11.660 3,243,600 +23,000 0.02% 37,820,376
2018-10-31 2018-10-29 12.020 3,220,600 +14,800 0.02% 38,711,612
2018-10-30 2018-10-26 12.280 3,205,800 +10,000 0.02% 39,367,224
2018-10-29 2018-10-25 12.680 3,195,800 +33,000 0.02% 40,522,744
2018-10-26 2018-10-24 12.260 3,162,800 -25,800 0.02% 38,775,928
2018-10-25 2018-10-23 12.320 3,188,600 +20,200 0.02% 39,283,552
2018-10-24 2018-10-22 12.980 3,168,400 -5,800 0.02% 41,125,832
2018-10-23 2018-10-19 12.280 3,174,200 -2,200 0.02% 38,979,176
2018-10-22 2018-10-18 12.340 3,176,400 +10,800 0.02% 39,196,776
2018-10-19 2018-10-16 12.300 3,165,600 -4,400 0.02% 38,936,880
2018-10-18 2018-10-15 12.480 3,170,000 +25,000 0.02% 39,561,600
2018-10-16 2018-10-12 13.060 3,145,000 +12,000 0.02% 41,073,700
2018-10-15 2018-10-11 12.660 3,133,000 +34,400 0.02% 39,663,780
2018-10-12 2018-10-10 13.760 3,098,600 +11,200 0.02% 42,636,736
2018-10-11 2018-10-09 13.580 3,087,400 +2,600 0.02% 41,926,892
2018-10-10 2018-10-08 13.580 3,084,800 +56,000 0.02% 41,891,584
2018-10-09 2018-10-05 14.280 3,028,800 +140,200 0.02% 43,251,264
2018-10-08 2018-10-04 14.500 2,888,600 -17,400 0.02% 41,884,700
2018-10-05 2018-10-03 14.880 2,906,000 +22,200 0.02% 43,241,280
2018-10-04 2018-10-02 15.000 2,883,800 +25,200 0.02% 43,257,000
2018-10-03 2018-09-28 15.500 2,858,600 +43,200 0.02% 44,308,300
2018-10-02 2018-09-27 15.960 2,815,400 +34,200 0.02% 44,933,784
2018-09-28 2018-09-26 16.360 2,781,200 +7,400 0.02% 45,500,432
2018-09-27 2018-09-24 16.500 2,773,800 +3,000 0.02% 45,767,700
2018-09-26 2018-09-21 16.760 2,770,800 +29,000 0.02% 46,438,608
2018-09-24 2018-09-20 16.480 2,741,800 -2,000 0.02% 45,184,864
2018-09-21 2018-09-19 16.560 2,743,800 -21,000 0.02% 45,437,328
2018-09-20 2018-09-18 16.280 2,764,800 -6,600 0.02% 45,010,944
2018-09-19 2018-09-17 16.420 2,771,400 -2,200 0.02% 45,506,388
2018-09-18 2018-09-14 16.680 2,773,600 +1,000 0.02% 46,263,648
2018-09-14 2018-09-12 15.660 2,772,600 +54,800 0.02% 43,418,916
2018-09-13 2018-09-11 16.120 2,717,800 -3,400 0.02% 43,810,936
2018-09-12 2018-09-10 16.040 2,721,200 -12,000 0.02% 43,648,048
2018-09-11 2018-09-07 16.500 2,733,200 +28,000 0.02% 45,097,800
2018-09-10 2018-09-06 16.460 2,705,200 +19,200 0.02% 44,527,592
2018-09-07 2018-09-05 16.560 2,686,000 -2,200 0.02% 44,480,160
2018-09-06 2018-09-04 16.740 2,688,200 +9,800 0.02% 45,000,468
2018-09-05 2018-09-03 16.500 2,678,400 +17,200 0.02% 44,193,600
2018-09-04 2018-08-31 16.800 2,661,200 +9,600 0.02% 44,708,160
2018-09-03 2018-08-30 17.140 2,651,600 +1,200 0.02% 45,448,424
2018-08-31 2018-08-29 17.140 2,650,400 -3,600 0.02% 45,427,856
2018-08-30 2018-08-28 17.120 2,654,000 -48,800 0.02% 45,436,480
2018-08-29 2018-08-27 17.320 2,702,800 +73,200 0.02% 46,812,496
2018-08-28 2018-08-24 17.040 2,629,600 +31,000 0.02% 44,808,384
2018-08-27 2018-08-23 17.440 2,598,600 +79,600 0.02% 45,319,584
2018-08-24 2018-08-22 17.680 2,519,000 -2,000 0.02% 44,535,920
2018-08-23 2018-08-21 17.400 2,521,000 +23,200 0.02% 43,865,400
2018-08-22 2018-08-20 16.460 2,497,800 +15,000 0.02% 41,113,788
2018-08-21 2018-08-17 16.360 2,482,800 -35,200 0.02% 40,618,608
2018-08-20 2018-08-16 16.240 2,518,000 +8,000 0.02% 40,892,320
2018-08-17 2018-08-15 16.300 2,510,000 +226,600 0.02% 40,913,000
2018-08-16 2018-08-14 17.160 2,283,400 +43,600 0.01% 39,183,144
2018-08-15 2018-08-13 17.440 2,239,800 +34,400 0.01% 39,062,112
2018-08-14 2018-08-10 18.160 2,205,400 -11,400 0.01% 40,050,064
2018-08-13 2018-08-09 18.080 2,216,800 -70,200 0.01% 40,079,744
2018-08-10 2018-08-08 17.140 2,287,000 +11,400 0.01% 39,199,180
2018-08-09 2018-08-07 17.420 2,275,600 -43,800 0.01% 39,640,952
2018-08-08 2018-08-06 17.220 2,319,400 -98,400 0.01% 39,940,068
2018-08-07 2018-08-03 17.000 2,417,800 +76,600 0.02% 41,102,600
2018-08-06 2018-08-02 17.260 2,341,200 +207,000 0.01% 40,409,112
2018-08-03 2018-08-01 17.860 2,134,200 +10,000 0.01% 38,116,812
2018-08-02 2018-07-31 17.600 2,124,200 -162,200 0.01% 37,385,920
2018-08-01 2018-07-30 18.680 2,286,400 +3,200 0.01% 42,709,952
2018-07-31 2018-07-27 19.040 2,283,200 +7,200 0.01% 43,472,128
2018-07-30 2018-07-26 18.300 2,276,000 -53,200 0.01% 41,650,800
2018-07-27 2018-07-25 18.580 2,329,200 +3,000 0.01% 43,276,536
2018-07-26 2018-07-24 18.240 2,326,200 +167,800 0.01% 42,429,888
2018-07-25 2018-07-23 19.020 2,158,400 -167,200 0.01% 41,052,768
2018-07-24 2018-07-20 19.880 2,325,600 +180,000 0.01% 46,232,928
2018-07-23 2018-07-19 20.100 2,145,600 +244,200 0.01% 43,126,560
2018-07-20 2018-07-18 21.550 1,901,400 -152,400 0.01% 40,975,170
2018-07-19 2018-07-17 20.900 2,053,800 +200,800 0.01% 42,924,420
2018-07-18 2018-07-16 21.050 1,853,000 +269,200 0.01% 39,005,650
2018-07-17 2018-07-13 21.450 1,583,800 +280,800 0.01% 33,972,510
2018-07-16 2018-07-12 19.260 1,303,000 +117,400 0.01% 25,095,780
2018-07-13 2018-07-11 19.000 1,185,600 +355,000 0.01% 22,526,400
2018-07-12 2018-07-10 19.000 830,600 +413,600 0.01% 15,781,400
2018-07-11 2018-07-09 16.800 417,000 0.00% 7,005,600

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