History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.040 0 +0
2025-10-13 2025-10-09 27.960 0 +0
2025-10-10 2025-10-08 28.040 0 +0
2025-10-09 2025-10-06 28.520 0 +0
2025-10-08 2025-10-03 29.500 0 +0
2025-10-06 2025-10-02 29.900 0 +0
2025-10-03 2025-09-30 28.440 0 +0
2025-10-02 2025-09-29 26.880 0 +0
2025-09-30 2025-09-26 25.720 0 +0
2025-09-29 2025-09-25 27.340 0 +0
2025-09-26 2025-09-24 26.700 0 +0
2025-09-25 2025-09-23 26.540 0 +0
2025-09-24 2025-09-22 27.660 0 +0
2025-09-23 2025-09-19 27.020 0 +0
2025-09-22 2025-09-18 27.760 0 +0
2025-09-19 2025-09-17 28.640 0 +0
2025-09-18 2025-09-16 28.280 0 +0
2025-09-17 2025-09-15 25.880 0 +0
2025-09-16 2025-09-12 23.660 0 +0
2025-09-15 2025-09-11 22.780 0 +0
2025-09-12 2025-09-10 24.200 0 +0
2025-09-11 2025-09-09 23.640 0 +0
2025-09-10 2025-09-08 24.160 0 +0
2025-09-09 2025-09-05 23.360 0 +0
2025-09-08 2025-09-04 21.500 0 +0
2025-09-05 2025-09-03 23.140 0 +0
2025-09-04 2025-09-02 22.880 0 +0
2025-09-03 2025-09-01 22.360 0 +0
2025-09-02 2025-08-29 20.900 0 +0
2025-09-01 2025-08-28 20.460 0 +0
2025-08-29 2025-08-27 20.780 0 +0
2025-08-28 2025-08-26 22.060 0 +0
2025-08-27 2025-08-25 22.980 0 +0
2025-08-26 2025-08-22 21.680 0 +0
2025-08-25 2025-08-21 21.320 0 +0
2025-08-22 2025-08-20 21.060 0 +0
2025-08-21 2025-08-19 21.480 0 +0
2025-08-20 2025-08-18 22.840 0 +0
2025-08-19 2025-08-15 22.260 0 +0
2025-08-18 2025-08-14 22.500 0 +0
2025-08-15 2025-08-13 22.220 0 +0
2025-08-14 2025-08-12 20.620 0 +0
2025-08-13 2025-08-11 20.880 0 +0
2025-08-12 2025-08-08 20.400 0 +0
2025-08-11 2025-08-07 21.200 0 +0
2025-08-08 2025-08-06 22.140 0 +0
2025-08-07 2025-08-05 22.520 0 +0
2025-08-06 2025-08-04 21.760 0 +0
2025-08-05 2025-08-01 21.800 0 +0
2025-08-04 2025-07-31 22.750 0 +0
2025-08-01 2025-07-30 23.750 0 +0
2025-07-31 2025-07-29 24.950 0 +0
2025-07-30 2025-07-28 23.450 0 +0
2025-07-29 2025-07-25 22.350 0 +0
2025-07-28 2025-07-24 20.750 0 +0
2025-07-25 2025-07-23 19.360 0 +0
2025-07-24 2025-07-22 17.980 0 +0
2025-07-23 2025-07-21 18.400 0 +0
2025-07-22 2025-07-18 18.520 0 +0
2025-07-21 2025-07-17 18.440 0 +0
2025-07-18 2025-07-16 17.740 0 +0
2025-07-17 2025-07-15 19.080 0 +0
2025-07-16 2025-07-14 19.280 0 +0
2025-07-15 2025-07-11 18.620 0 +0
2025-07-14 2025-07-10 16.920 0 +0
2025-07-11 2025-07-09 17.060 0 +0
2025-07-10 2025-07-08 17.020 0 +0
2025-07-09 2025-07-07 16.460 0 +0
2025-07-08 2025-07-04 16.600 0 +0
2025-07-07 2025-07-03 16.942 0 +0
2025-07-04 2025-07-02 16.901 0 +0
2025-07-03 2025-06-30 16.800 0 +0
2025-07-02 2025-06-27 16.151 0 +0
2025-06-30 2025-06-26 15.787 0 +0
2025-06-27 2025-06-25 16.313 0 +0
2025-06-26 2025-06-24 16.415 0 +0
2025-06-25 2025-06-23 15.847 0 +0
2025-06-24 2025-06-20 15.503 0 +0
2025-06-23 2025-06-19 15.402 0 +0
2025-06-20 2025-06-18 16.030 0 +0
2025-06-19 2025-06-17 16.232 0 +0
2025-06-18 2025-06-16 17.063 0 +0
2025-06-17 2025-06-13 17.529 0 +0
2025-06-16 2025-06-12 17.306 0 +0
2025-06-13 2025-06-11 16.942 0 +0
2025-06-12 2025-06-10 16.881 0 +0
2025-06-11 2025-06-09 16.496 0 +0
2025-06-10 2025-06-06 15.604 0 +0
2025-06-09 2025-06-05 15.969 0 +0
2025-06-06 2025-06-04 16.374 0 +0
2025-06-05 2025-06-03 15.949 0 +0
2025-06-04 2025-06-02 14.915 0 +0
2025-06-03 2025-05-30 15.483 0 +0
2025-06-02 2025-05-29 15.402 0 +0
2025-05-30 2025-05-28 14.348 0 +0
2025-05-29 2025-05-27 14.814 0 +0
2025-05-28 2025-05-26 13.942 0 +0
2025-05-27 2025-05-23 14.145 0 +0
2025-05-26 2025-05-22 13.537 0 +0
2025-05-23 2025-05-21 13.780 0 +0
2025-05-22 2025-05-20 13.557 0 +0
2025-05-21 2025-05-19 13.395 0 +0
2025-05-20 2025-05-16 13.578 0 +0
2025-05-19 2025-05-15 13.638 0 +0
2025-05-16 2025-05-14 13.821 0 +0
2025-05-15 2025-05-13 13.801 0 +0
2025-05-14 2025-05-12 14.003 0 +0
2025-05-13 2025-05-09 13.801 0 +0
2025-05-12 2025-05-08 13.983 0 +0
2025-05-09 2025-05-07 13.760 0 +0
2025-05-08 2025-05-06 14.307 0 +0
2025-05-07 2025-05-02 14.652 0 +0
2025-05-06 2025-04-30 13.679 0 +0
2025-05-02 2025-04-29 13.861 0 +0
2025-04-30 2025-04-28 13.699 0 +0
2025-04-29 2025-04-25 13.861 0 +0
2025-04-28 2025-04-24 13.902 0 +0
2025-04-25 2025-04-23 13.375 0 +0
2025-04-24 2025-04-22 12.970 0 +0
2025-04-23 2025-04-17 12.504 0 +0
2025-04-22 2025-04-16 12.423 0 +0
2025-04-17 2025-04-15 12.929 0 +0
2025-04-16 2025-04-14 13.030 0 +0
2025-04-15 2025-04-11 12.524 0 +0
2025-04-14 2025-04-10 12.281 0 +0
2025-04-11 2025-04-09 11.693 0 +0
2025-04-10 2025-04-08 12.220 0 +0
2025-04-09 2025-04-07 11.936 0 +0
2025-04-08 2025-04-03 15.989 0 +0
2025-04-07 2025-04-02 16.597 0 +0
2025-04-03 2025-04-01 17.124 0 +0
2025-04-02 2025-03-31 16.232 0 +0
2025-04-01 2025-03-28 16.435 0 +0
2025-03-31 2025-03-27 16.962 0 +0
2025-03-28 2025-03-26 16.111 0 +0
2025-03-27 2025-03-25 16.050 0 +0
2025-03-26 2025-03-24 16.577 0 +0
2025-03-25 2025-03-21 16.617 0 +0
2025-03-24 2025-03-20 17.590 0 +0
2025-03-21 2025-03-19 17.813 0 +0
2025-03-20 2025-03-18 17.935 0 +0
2025-03-19 2025-03-17 16.861 0 +0
2025-03-18 2025-03-14 16.820 0 +0
2025-03-17 2025-03-13 15.381 0 +0
2025-03-14 2025-03-12 15.726 0 +0
2025-03-13 2025-03-11 16.111 0 +0
2025-03-12 2025-03-10 16.070 0 +0
2025-03-11 2025-03-07 16.476 0 +0
2025-03-10 2025-03-06 16.536 0 +0
2025-03-07 2025-03-05 16.009 0 +0
2025-03-06 2025-03-04 15.726 0 +0
2025-03-05 2025-03-03 15.624 0 +0
2025-03-04 2025-02-28 15.584 0 +0
2025-03-03 2025-02-27 17.063 0 +0
2025-02-28 2025-02-26 17.631 0 +0
2025-02-27 2025-02-25 17.124 0 +0
2025-02-26 2025-02-24 17.975 0 +0
2025-02-25 2025-02-21 19.475 0 +0
2025-02-24 2025-02-20 17.631 0 +0
2025-02-21 2025-02-19 16.617 0 +0
2025-02-20 2025-02-18 16.658 0 +0
2025-02-19 2025-02-17 16.577 0 +0
2025-02-18 2025-02-14 16.334 0 +0
2025-02-17 2025-02-13 14.591 0 +0
2025-02-14 2025-02-12 15.381 0 +0
2025-02-13 2025-02-11 15.300 0 +0
2025-02-12 2025-02-10 15.766 0 +0
2025-02-11 2025-02-07 15.098 0 +0
2025-02-10 2025-02-06 15.138 0 +0
2025-02-07 2025-02-05 14.692 0 +0
2025-02-06 2025-02-04 14.794 0 +0
2025-02-05 2025-02-03 14.186 0 +0
2025-02-04 2025-01-28 14.287 0 +0
2025-02-03 2025-01-24 14.368 0 +0
2025-01-27 2025-01-23 13.882 0 +0
2025-01-24 2025-01-22 13.942 0 +0
2025-01-23 2025-01-21 14.105 0 +0
2025-01-22 2025-01-20 14.044 0 +0
2025-01-21 2025-01-17 13.476 0 +0
2025-01-20 2025-01-16 13.436 0 +0
2025-01-17 2025-01-15 13.274 0 +0
2025-01-16 2025-01-14 13.416 0 +0
2025-01-15 2025-01-13 12.747 0 +0
2025-01-14 2025-01-10 13.030 0 +0
2025-01-13 2025-01-09 13.213 0 +0
2025-01-10 2025-01-08 12.970 0 +0
2025-01-09 2025-01-07 13.172 0 +0
2025-01-08 2025-01-06 13.233 0 +0
2025-01-07 2025-01-03 13.172 0 +0
2025-01-06 2025-01-02 13.476 0 +0
2025-01-03 2024-12-31 14.287 0 +0
2025-01-02 2024-12-27 13.902 0 +0
2024-12-30 2024-12-24 14.206 0 +0
2024-12-27 2024-12-20 13.902 0 +0
2024-12-23 2024-12-19 13.922 0 +0
2024-12-20 2024-12-18 14.165 0 +0
2024-12-19 2024-12-17 14.105 0 +0
2024-12-18 2024-12-16 14.084 0 +0
2024-12-17 2024-12-13 14.469 0 +0
2024-12-16 2024-12-12 15.239 0 +0
2024-12-13 2024-12-11 15.158 0 +0
2024-12-12 2024-12-10 15.037 0 +0
2024-12-11 2024-12-09 15.705 0 +0
2024-12-10 2024-12-06 14.854 0 +0
2024-12-09 2024-12-05 13.720 0 +0
2024-12-06 2024-12-04 13.942 0 +0
2024-12-05 2024-12-03 14.246 0 +0
2024-12-04 2024-12-02 13.740 0 +0
2024-12-03 2024-11-29 13.517 0 +0
2024-12-02 2024-11-28 13.172 0 +0
2024-11-29 2024-11-27 13.740 0 +0
2024-11-28 2024-11-26 13.253 0 +0
2024-11-27 2024-11-25 13.253 0 +0
2024-11-26 2024-11-22 13.436 0 +0
2024-11-25 2024-11-21 14.186 0 +0
2024-11-22 2024-11-20 14.672 0 +0
2024-11-21 2024-11-19 14.348 0 +0
2024-11-20 2024-11-18 14.348 0 +0
2024-11-19 2024-11-15 14.125 0 +0
2024-11-18 2024-11-14 14.530 0 +0
2024-11-15 2024-11-13 15.260 0 +0
2024-11-14 2024-11-12 15.868 0 +0
2024-11-13 2024-11-11 16.293 0 +0
2024-11-12 2024-11-08 16.273 0 +0
2024-11-11 2024-11-07 16.881 0 +0
2024-11-08 2024-11-06 16.435 0 +0
2024-11-07 2024-11-05 16.232 0 +0
2024-11-06 2024-11-04 15.604 0 +0
2024-11-05 2024-11-01 15.422 0 +0
2024-11-04 2024-10-31 15.239 0 +0
2024-11-01 2024-10-30 15.442 0 +0
2024-10-31 2024-10-29 16.030 0 +0
2024-10-30 2024-10-28 16.638 0 +0
2024-10-29 2024-10-25 16.151 0 +0
2024-10-28 2024-10-24 15.118 0 +0
2024-10-25 2024-10-23 15.685 0 +0
2024-10-24 2024-10-22 14.935 0 +0
2024-10-23 2024-10-21 14.854 0 +0
2024-10-22 2024-10-18 14.611 0 +0
2024-10-21 2024-10-17 13.355 0 +0
2024-10-18 2024-10-16 13.963 0 +0
2024-10-17 2024-10-15 14.469 0 +0
2024-10-16 2024-10-14 15.584 0 +0
2024-10-15 2024-10-10 16.293 0 +0
2024-10-14 2024-10-09 16.253 0 +0
2024-10-10 2024-10-08 18.360 0 +0
2024-10-09 2024-10-07 24.369 0 +0
2024-10-08 2024-10-04 19.880 0 +0
2024-10-07 2024-10-03 16.111 0 +0
2024-10-04 2024-10-02 18.826 0 +0
2024-10-03 2024-09-30 15.199 0 +0
2024-10-02 2024-09-27 13.010 0 +0
2024-09-30 2024-09-26 11.430 0 +0
2024-09-27 2024-09-25 10.862 0 +0
2024-09-26 2024-09-24 10.923 0 +0
2024-09-25 2024-09-23 10.741 0 +0
2024-09-24 2024-09-20 11.288 0 +0
2024-09-23 2024-09-19 10.001 0 +0
2024-09-20 2024-09-17 9.677 0 +0
2024-09-19 2024-09-16 9.748 0 +0
2024-09-17 2024-09-13 9.981 0 +0
2024-09-16 2024-09-12 9.444 0 +0
2024-09-13 2024-09-11 9.494 0 +0
2024-09-12 2024-09-10 9.089 0 +0
2024-09-11 2024-09-09 9.393 0 +0
2024-09-10 2024-09-05 8.998 0 +0
2024-09-09 2024-09-04 8.836 0 +0
2024-09-05 2024-09-03 8.755 0 +0
2024-09-04 2024-09-02 8.673 0 +0
2024-09-03 2024-08-30 9.059 0 +0
2024-09-02 2024-08-29 8.856 0 +0
2024-08-30 2024-08-28 8.704 0 +0
2024-08-29 2024-08-27 8.420 0 +0
2024-08-28 2024-08-26 8.440 0 +0
2024-08-27 2024-08-23 8.187 0 +0
2024-08-26 2024-08-22 8.349 0 +0
2024-08-23 2024-08-21 8.673 0 +0
2024-08-22 2024-08-20 8.937 0 +0
2024-08-21 2024-08-19 9.342 0 +0
2024-08-20 2024-08-16 9.302 0 +0
2024-08-19 2024-08-15 9.129 0 +0
2024-08-16 2024-08-14 9.119 0 +0
2024-08-15 2024-08-13 9.525 0 +0
2024-08-14 2024-08-12 9.606 0 +0
2024-08-13 2024-08-09 9.616 0 +0
2024-08-12 2024-08-08 9.788 0 +0
2024-08-09 2024-08-07 10.001 0 +0
2024-08-08 2024-08-06 10.173 0 +0
2024-08-07 2024-08-05 9.737 0 +0
2024-08-06 2024-08-02 9.818 0 +0
2024-08-05 2024-08-01 9.606 0 +0
2024-08-02 2024-07-31 9.748 0 +0
2024-08-01 2024-07-30 9.170 0 +0
2024-07-31 2024-07-29 8.967 0 +0
2024-07-30 2024-07-26 8.977 0 +0
2024-07-29 2024-07-25 9.018 0 +0
2024-07-26 2024-07-24 9.180 0 +0
2024-07-25 2024-07-23 9.281 0 +0
2024-07-24 2024-07-22 9.393 0 +0
2024-07-23 2024-07-19 8.825 0 +0
2024-07-22 2024-07-18 9.099 0 +0
2024-07-19 2024-07-17 9.018 0 +0
2024-07-18 2024-07-16 8.694 0 +0
2024-07-17 2024-07-15 8.684 0 +0
2024-07-16 2024-07-12 9.059 0 +0
2024-07-15 2024-07-11 8.866 0 +0
2024-07-12 2024-07-10 8.288 0 +0
2024-07-11 2024-07-09 8.370 0 +0
2024-07-10 2024-07-08 8.359 0 +0
2024-07-09 2024-07-05 8.673 0 +0
2024-07-08 2024-07-04 8.370 0 +0
2024-07-05 2024-07-03 8.471 0 +0
2024-07-04 2024-07-02 8.359 0 +0
2024-07-03 2024-06-28 8.562 0 +0
2024-07-02 2024-06-27 8.704 0 +0
2024-06-28 2024-06-26 9.591 0 +0
2024-06-27 2024-06-25 9.404 0 +0
2024-06-26 2024-06-24 9.466 0 +0
2024-06-25 2024-06-21 9.560 0 +0
2024-06-24 2024-06-20 9.518 0 +0
2024-06-21 2024-06-19 9.726 0 +0
2024-06-20 2024-06-18 9.560 0 +0
2024-06-19 2024-06-17 9.861 0 +0
2024-06-18 2024-06-14 9.809 0 +0
2024-06-17 2024-06-13 10.328 0 +0
2024-06-14 2024-06-12 10.359 0 +0
2024-06-13 2024-06-11 9.767 0 +0
2024-06-12 2024-06-07 9.809 0 +0
2024-06-11 2024-06-06 10.027 0 +0
2024-06-07 2024-06-05 10.058 0 +0
2024-06-06 2024-06-04 9.996 0 +0
2024-06-05 2024-06-03 9.601 0 +0
2024-06-04 2024-05-31 10.203 0 +0
2024-06-03 2024-05-30 9.954 0 +0
2024-05-31 2024-05-29 10.193 0 +0
2024-05-30 2024-05-28 10.369 0 +0
2024-05-29 2024-05-27 10.442 0 +0
2024-05-28 2024-05-24 10.629 0 +0
2024-05-27 2024-05-23 10.919 0 +0
2024-05-24 2024-05-22 11.438 0 +0
2024-05-23 2024-05-21 11.335 0 +0
2024-05-22 2024-05-20 11.937 0 +0
2024-05-21 2024-05-17 11.708 0 +0
2024-05-20 2024-05-16 11.584 0 +0
2024-05-17 2024-05-14 11.563 0 +0
2024-05-16 2024-05-13 11.376 0 +0
2024-05-14 2024-05-10 11.065 0 +0
2024-05-13 2024-05-09 10.691 0 +0
2024-05-10 2024-05-08 10.245 0 +0
2024-05-09 2024-05-07 10.608 0 +0
2024-05-08 2024-05-06 10.816 0 +0
2024-05-07 2024-05-03 10.328 0 +0
2024-05-06 2024-05-02 10.878 0 +0
2024-05-03 2024-04-30 10.079 0 +0
2024-05-02 2024-04-29 10.369 0 +0
2024-04-30 2024-04-26 9.840 0 +0
2024-04-29 2024-04-25 9.134 0 +0
2024-04-26 2024-04-24 9.186 0 +0
2024-04-25 2024-04-23 9.155 0 +0
2024-04-24 2024-04-22 8.968 0 +0
2024-04-23 2024-04-19 8.708 0 +0
2024-04-22 2024-04-18 9.238 0 +0
2024-04-19 2024-04-17 9.383 0 +0
2024-04-18 2024-04-16 9.165 0 +0
2024-04-17 2024-04-15 9.611 0 +0
2024-04-16 2024-04-12 9.757 0 +0
2024-04-15 2024-04-11 9.975 0 +0
2024-04-12 2024-04-10 10.089 0 +0
2024-04-11 2024-04-09 10.120 0 +0
2024-04-10 2024-04-08 9.456 0 +0
2024-04-09 2024-04-05 9.196 0 +0
2024-04-08 2024-04-03 9.944 0 +0
2024-04-05 2024-04-02 9.705 0 +0
2024-04-03 2024-03-28 9.944 0 +0
2024-04-02 2024-03-27 9.622 0 +0
2024-03-28 2024-03-26 9.736 0 +0
2024-03-27 2024-03-25 10.047 0 +0
2024-03-26 2024-03-22 10.027 0 +0
2024-03-25 2024-03-21 10.608 0 +0
2024-03-22 2024-03-20 10.649 0 +0
2024-03-21 2024-03-19 10.504 0 +0
2024-03-20 2024-03-18 11.127 0 +0
2024-03-19 2024-03-15 11.189 0 +0
2024-03-18 2024-03-14 11.106 0 +0
2024-03-15 2024-03-13 11.438 0 +0
2024-03-14 2024-03-12 11.210 0 +0
2024-03-13 2024-03-11 10.670 0 +0
2024-03-12 2024-03-08 10.058 0 +0
2024-03-11 2024-03-07 9.736 0 +0
2024-03-08 2024-03-06 11.584 0 +0
2024-03-07 2024-03-05 11.210 0 +0
2024-03-06 2024-03-04 11.895 0 +0
2024-03-05 2024-03-01 10.857 0 +0
2024-03-04 2024-02-29 10.919 0 +0
2024-03-01 2024-02-28 10.732 0 +0
2024-02-29 2024-02-27 10.940 0 +0
2024-02-28 2024-02-26 10.774 0 +0
2024-02-27 2024-02-23 10.732 0 +0
2024-02-26 2024-02-22 10.795 0 +0
2024-02-23 2024-02-21 10.587 0 +0
2024-02-22 2024-02-20 10.265 0 +0
2024-02-21 2024-02-19 9.778 0 +0
2024-02-20 2024-02-16 10.203 0 +0
2024-02-19 2024-02-15 9.362 0 +0
2024-02-16 2024-02-14 9.342 0 +0
2024-02-15 2024-02-09 9.539 0 +0
2024-02-14 2024-02-07 10.141 0 +0
2024-02-08 2024-02-06 10.151 0 +0
2024-02-07 2024-02-05 9.497 0 +0
2024-02-06 2024-02-02 9.487 0 +0
2024-02-05 2024-02-01 10.608 0 +0
2024-02-02 2024-01-31 10.504 0 +0
2024-02-01 2024-01-30 11.106 0 +0
2024-01-31 2024-01-29 10.940 0 +0
2024-01-30 2024-01-26 10.899 0 +0
2024-01-29 2024-01-25 12.829 0 +0
2024-01-26 2024-01-24 12.622 0 +0
2024-01-25 2024-01-23 12.248 0 +0
2024-01-24 2024-01-22 11.999 0 +0
2024-01-23 2024-01-19 12.580 0 +0
2024-01-22 2024-01-18 13.244 0 +0
2024-01-19 2024-01-17 13.348 0 +0
2024-01-18 2024-01-16 14.469 0 +0
2024-01-17 2024-01-15 14.843 0 +0
2024-01-16 2024-01-12 14.988 0 +0
2024-01-15 2024-01-11 15.424 0 +0
2024-01-12 2024-01-10 14.656 0 +0
2024-01-11 2024-01-09 14.490 0 +0
2024-01-10 2024-01-08 14.697 0 +0
2024-01-09 2024-01-05 15.154 0 +0
2024-01-08 2024-01-04 15.694 0 +0
2024-01-05 2024-01-03 15.881 0 +0
2024-01-04 2024-01-02 15.985 0 +0
2024-01-03 2023-12-29 16.421 0 +0
2024-01-02 2023-12-28 16.358 0 +0
2023-12-29 2023-12-27 15.673 0 +0
2023-12-28 2023-12-22 15.528 0 +0
2023-12-27 2023-12-21 15.735 0 +0
2023-12-22 2023-12-20 15.466 0 +0
2023-12-21 2023-12-19 15.549 0 +0
2023-12-20 2023-12-18 15.881 0 +0
2023-12-19 2023-12-15 16.358 0 +0
2023-12-18 2023-12-14 15.839 0 +0
2023-12-15 2023-12-13 15.154 0 +0
2023-12-14 2023-12-12 15.528 0 +0
2023-12-13 2023-12-11 15.590 0 +0
2023-12-12 2023-12-08 16.026 0 +0
2023-12-11 2023-12-07 16.151 0 +0
2023-12-08 2023-12-06 16.545 0 +0
2023-12-07 2023-12-05 16.524 0 +0
2023-12-06 2023-12-04 16.421 0 +0
2023-12-05 2023-12-01 19.202 0 +0
2023-12-04 2023-11-30 19.617 0 +0
2023-12-01 2023-11-29 19.514 0 +0
2023-11-30 2023-11-28 20.240 0 +0
2023-11-29 2023-11-27 19.970 0 +0
2023-11-28 2023-11-24 20.116 0 +0
2023-11-27 2023-11-23 21.122 0 +0
2023-11-24 2023-11-22 20.655 0 +0
2023-11-23 2023-11-21 21.745 0 +0
2023-11-22 2023-11-20 22.005 0 +0
2023-11-21 2023-11-17 22.005 0 +0
2023-11-20 2023-11-16 21.538 0 +0
2023-11-17 2023-11-15 22.472 0 +0
2023-11-16 2023-11-14 21.486 0 +0
2023-11-15 2023-11-13 21.797 0 +0
2023-11-14 2023-11-10 21.745 0 +0
2023-11-13 2023-11-09 22.057 0 +0
2023-11-10 2023-11-08 23.043 0 +0
2023-11-09 2023-11-07 22.731 0 +0
2023-11-08 2023-11-06 22.679 0 +0
2023-11-07 2023-11-03 20.344 0 +0
2023-11-06 2023-11-02 19.015 0 +0
2023-11-03 2023-11-01 19.119 0 +0
2023-11-02 2023-10-31 19.368 0 +0
2023-11-01 2023-10-30 20.074 0 +0
2023-10-31 2023-10-27 18.060 0 +0
2023-10-30 2023-10-26 16.690 0 +0
2023-10-27 2023-10-25 17.106 0 +0
2023-10-26 2023-10-24 18.081 0 +0
2023-10-25 2023-10-20 18.060 0 +0
2023-10-24 2023-10-19 18.496 0 +0
2023-10-20 2023-10-18 18.974 0 +0
2023-10-19 2023-10-17 20.240 0 +0
2023-10-18 2023-10-16 20.012 0 +0
2023-10-17 2023-10-13 20.915 0 +0
2023-10-16 2023-10-12 21.174 0 +0
2023-10-13 2023-10-11 20.386 0 +0
2023-10-12 2023-10-10 18.434 0 +0
2023-10-11 2023-10-09 18.912 0 +0
2023-10-10 2023-10-06 18.413 0 +0
2023-10-09 2023-10-05 17.894 0 +0
2023-10-06 2023-10-04 17.957 0 +0
2023-10-05 2023-10-03 18.808 0 +0
2023-10-04 2023-09-29 19.348 0 +0
2023-10-03 2023-09-28 19.991 0 +0
2023-09-29 2023-09-27 18.995 0 +0
2023-09-28 2023-09-26 17.936 0 +0
2023-09-27 2023-09-25 18.206 0 +0
2023-09-26 2023-09-22 17.708 0 +0
2023-09-25 2023-09-21 17.064 0 +0
2023-09-22 2023-09-20 17.666 0 +0
2023-09-21 2023-09-19 17.791 0 +0
2023-09-20 2023-09-18 18.102 0 +0
2023-09-19 2023-09-15 18.144 0 +0
2023-09-18 2023-09-14 17.417 0 +0
2023-09-15 2023-09-13 17.292 0 +0
2023-09-14 2023-09-12 17.708 0 +0
2023-09-13 2023-09-11 17.853 0 +0
2023-09-12 2023-09-07 17.126 0 +0
2023-09-11 2023-09-06 17.728 0 +0
2023-09-07 2023-09-05 18.766 0 +0
2023-09-06 2023-09-04 19.368 0 +0
2023-09-05 2023-08-31 18.995 0 +0
2023-09-04 2023-08-30 19.514 0 +0
2023-08-31 2023-08-29 19.846 0 +0
2023-08-30 2023-08-28 18.953 0 +0
2023-08-29 2023-08-25 18.932 0 +0
2023-08-28 2023-08-24 18.849 0 +0
2023-08-25 2023-08-23 17.853 0 +0
2023-08-24 2023-08-22 18.040 0 +0
2023-08-23 2023-08-21 17.894 0 +0
2023-08-22 2023-08-18 17.708 0 +0
2023-08-21 2023-08-17 18.393 0 +0
2023-08-18 2023-08-16 18.455 0 +0
2023-08-17 2023-08-15 18.974 0 +0
2023-08-16 2023-08-14 19.410 0 +0
2023-08-15 2023-08-11 19.991 0 +0
2023-08-14 2023-08-10 21.174 0 +0
2023-08-11 2023-08-09 20.738 0 +0
2023-08-10 2023-08-08 19.327 0 +0
2023-08-09 2023-08-07 19.929 0 +0
2023-08-08 2023-08-04 20.811 0 +0
2023-08-07 2023-08-03 21.174 0 +0
2023-08-04 2023-08-02 19.680 0 +0
2023-08-03 2023-08-01 20.614 0 +0
2023-08-02 2023-07-31 21.019 0 +0
2023-08-01 2023-07-28 19.078 0 +0
2023-07-31 2023-07-27 18.787 0 +0
2023-07-28 2023-07-26 18.808 0 +0
2023-07-27 2023-07-25 18.891 0 +0
2023-07-26 2023-07-24 18.102 0 +0
2023-07-25 2023-07-21 18.102 0 +0
2023-07-24 2023-07-20 17.542 0 +0
2023-07-21 2023-07-19 17.292 0 +0
2023-07-20 2023-07-18 18.227 0 +0
2023-07-19 2023-07-14 42.010 0 +0
2023-07-18 2023-07-13 41.853 0 +0
2023-07-14 2023-07-12 38.306 0 +0
2023-07-13 2023-07-11 39.015 0 +0
2023-07-12 2023-07-10 38.306 0 +0
2023-07-11 2023-07-07 36.887 0 +0
2023-07-10 2023-07-06 37.991 0 +0
2023-07-07 2023-07-05 39.488 0 +0
2023-07-06 2023-07-04 40.749 0 +0
2023-07-05 2023-07-03 38.858 0 +0
2023-07-04 2023-06-30 38.148 0 +0
2023-07-03 2023-06-29 36.808 0 +0
2023-06-30 2023-06-28 37.360 0 +0
2023-06-29 2023-06-27 38.227 0 +0
2023-06-28 2023-06-26 37.991 0 +0
2023-06-27 2023-06-23 36.808 0 +0
2023-06-26 2023-06-21 37.754 0 +0
2023-06-23 2023-06-20 41.065 0 +0
2023-06-21 2023-06-19 45.873 0 +0
2023-06-20 2023-06-16 47.843 0 +0
2023-06-19 2023-06-15 47.134 0 +0
2023-06-16 2023-06-14 43.350 0 +0
2023-06-15 2023-06-13 43.744 0 +0
2023-06-14 2023-06-12 42.799 0 +0
2023-06-13 2023-06-09 43.587 0 +0
2023-06-12 2023-06-08 42.799 0 +0
2023-06-09 2023-06-07 43.744 0 +0
2023-06-08 2023-06-06 44.375 0 +0
2023-06-07 2023-06-05 46.030 0 +0
2023-06-06 2023-06-02 47.922 0 +0
2023-06-05 2023-06-01 46.897 0 +0
2023-06-02 2023-05-31 45.557 0 +0
2023-06-01 2023-05-30 46.503 0 +0
2023-05-31 2023-05-29 45.873 0 +0
2023-05-30 2023-05-25 47.843 0 +0
2023-05-29 2023-05-24 49.419 0 +0
2023-05-25 2023-05-23 49.971 0 +0
2023-05-24 2023-05-22 50.129 0 +0
2023-05-23 2023-05-19 49.025 0 +0
2023-05-22 2023-05-18 49.183 0 +0
2023-05-19 2023-05-17 50.365 0 +0
2023-05-18 2023-05-16 53.518 0 +0
2023-05-17 2023-05-15 52.493 0 +0
2023-05-16 2023-05-12 50.050 0 +0
2023-05-15 2023-05-11 51.784 0 +0
2023-05-12 2023-05-10 50.996 0 +0
2023-05-11 2023-05-09 50.917 0 +0
2023-05-10 2023-05-08 53.676 0 +0
2023-05-09 2023-05-05 52.887 0 +0
2023-05-08 2023-05-04 52.809 0 +0
2023-05-05 2023-05-03 56.119 0 +0
2023-05-04 2023-05-02 56.592 0 +0
2023-05-03 2023-04-28 53.360 0 +0
2023-05-02 2023-04-27 50.602 0 +0
2023-04-28 2023-04-26 50.996 0 +0
2023-04-27 2023-04-25 49.892 0 +0
2023-04-26 2023-04-24 52.493 0 +0
2023-04-25 2023-04-21 53.991 0 +0
2023-04-24 2023-04-20 55.173 0 +0
2023-04-21 2023-04-19 56.671 0 +0
2023-04-20 2023-04-18 59.193 0 +0
2023-04-19 2023-04-17 59.902 0 +0
2023-04-18 2023-04-14 60.375 0 +0
2023-04-17 2023-04-13 59.429 0 +0
2023-04-14 2023-04-12 56.828 0 +0
2023-04-13 2023-04-11 57.301 0 +0
2023-04-12 2023-04-06 56.434 0 +0
2023-04-11 2023-04-04 52.336 0 +0
2023-04-06 2023-04-03 52.887 0 +0
2023-04-04 2023-03-31 51.942 0 +0
2023-04-03 2023-03-30 63.213 0 +0
2023-03-31 2023-03-29 63.528 0 +0
2023-03-30 2023-03-28 63.843 0 +0
2023-03-29 2023-03-27 65.341 0 +0
2023-03-28 2023-03-24 63.134 0 +0
2023-03-27 2023-03-23 64.789 0 +0
2023-03-24 2023-03-22 63.843 0 +0
2023-03-23 2023-03-21 62.819 0 +0
2023-03-22 2023-03-20 57.616 0 +0
2023-03-21 2023-03-17 57.774 0 +0
2023-03-20 2023-03-16 57.459 0 +0
2023-03-17 2023-03-15 60.612 0 +0
2023-03-16 2023-03-14 58.878 0 +0
2023-03-15 2023-03-13 59.508 0 +0
2023-03-14 2023-03-10 62.976 0 +0
2023-03-13 2023-03-09 65.420 0 +0
2023-03-10 2023-03-08 65.892 0 +0
2023-03-09 2023-03-07 68.493 0 +0
2023-03-08 2023-03-06 68.809 0 +0
2023-03-07 2023-03-03 72.040 0 +0
2023-03-06 2023-03-02 71.173 0 +0
2023-03-03 2023-03-01 71.173 0 +0
2023-03-02 2023-02-28 69.203 0 +0
2023-03-01 2023-02-27 69.676 0 +0
2023-02-28 2023-02-24 69.755 0 +0
2023-02-27 2023-02-23 72.356 0 +0
2023-02-24 2023-02-22 70.700 0 +0
2023-02-23 2023-02-21 70.858 0 +0
2023-02-22 2023-02-20 75.114 0 +0
2023-02-21 2023-02-17 73.459 0 +0
2023-02-20 2023-02-16 74.090 0 +0
2023-02-17 2023-02-15 76.454 0 +0
2023-02-16 2023-02-14 78.031 0 +0
2023-02-15 2023-02-13 82.129 0 +0
2023-02-14 2023-02-10 82.444 0 +0
2023-02-13 2023-02-09 85.124 0 +0
2023-02-10 2023-02-08 85.203 0 +0
2023-02-09 2023-02-07 85.203 0 +0
2023-02-08 2023-02-06 85.361 0 +0
2023-02-07 2023-02-03 91.036 0 +0
2023-02-06 2023-02-02 93.243 0 +0
2023-02-03 2023-02-01 91.430 0 +0
2023-02-02 2023-01-31 90.484 0 +0
2023-02-01 2023-01-30 101.913 0 +0
2023-01-31 2023-01-27 109.716 0 +0
2023-01-30 2023-01-26 109.558 0 +0
2023-01-27 2023-01-20 107.193 0 +0
2023-01-26 2023-01-19 106.799 0 +0
2023-01-20 2023-01-18 102.858 0 +0
2023-01-19 2023-01-17 102.464 0 +0
2023-01-18 2023-01-16 105.538 0 +0
2023-01-17 2023-01-13 101.282 0 +0
2023-01-16 2023-01-12 96.711 0 +0
2023-01-13 2023-01-11 94.661 0 +0
2023-01-12 2023-01-10 92.218 0 +0
2023-01-11 2023-01-09 94.582 0 +0
2023-01-10 2023-01-06 93.164 0 +0
2023-01-09 2023-01-05 96.789 0 +0
2023-01-06 2023-01-04 93.085 0 +0
2023-01-05 2023-01-03 87.962 0 +0
2023-01-04 2022-12-30 85.361 0 +0
2023-01-03 2022-12-29 85.676 0 +0
2022-12-30 2022-12-28 79.607 0 +0
2022-12-29 2022-12-23 73.617 0 +0
2022-12-28 2022-12-22 72.119 0 +0
2022-12-23 2022-12-21 68.257 0 +0
2022-12-22 2022-12-20 66.996 0 +0
2022-12-21 2022-12-19 68.730 0 +0
2022-12-20 2022-12-16 72.513 0 +0
2022-12-19 2022-12-15 70.306 0 +0
2022-12-16 2022-12-14 72.434 0 +0
2022-12-15 2022-12-13 72.592 0 +0
2022-12-14 2022-12-12 73.696 0 +0
2022-12-13 2022-12-09 76.769 0 +0
2022-12-12 2022-12-08 77.715 0 +0
2022-12-09 2022-12-07 69.755 0 +0
2022-12-08 2022-12-06 74.090 0 +0
2022-12-07 2022-12-05 77.006 0 +0
2022-12-06 2022-12-02 71.410 0 +0
2022-12-05 2022-12-01 72.671 0 +0
2022-12-02 2022-11-30 69.991 0 +0
2022-12-01 2022-11-29 68.572 0 +0
2022-11-30 2022-11-28 65.577 0 +0
2022-11-29 2022-11-25 66.208 0 +0
2022-11-28 2022-11-24 66.838 0 +0
2022-11-25 2022-11-23 66.444 0 +0
2022-11-24 2022-11-22 67.863 0 +0
2022-11-23 2022-11-21 70.622 0 +0
2022-11-22 2022-11-18 72.119 0 +0
2022-11-21 2022-11-17 73.065 0 +0
2022-11-18 2022-11-16 73.301 0 +0
2022-11-17 2022-11-15 72.198 0 +0
2022-11-16 2022-11-14 70.227 0 +0
2022-11-15 2022-11-11 65.735 0 +0
2022-11-14 2022-11-10 56.040 0 +0
2022-11-11 2022-11-09 58.484 0 +0
2022-11-10 2022-11-08 60.060 0 +0
2022-11-09 2022-11-07 61.479 0 +0
2022-11-08 2022-11-04 56.277 0 +0
2022-11-07 2022-11-03 52.099 0 +0
2022-11-04 2022-11-02 51.311 0 +0
2022-11-03 2022-11-01 47.685 0 +0
2022-11-02 2022-10-31 41.616 0 +0
2022-11-01 2022-10-28 45.951 0 +0
2022-10-31 2022-10-27 46.818 0 +0
2022-10-28 2022-10-26 44.848 0 +0
2022-10-27 2022-10-25 41.695 0 +0
2022-10-26 2022-10-24 42.562 0 +0
2022-10-25 2022-10-21 48.158 0 +0
2022-10-24 2022-10-20 52.099 0 +0
2022-10-21 2022-10-19 53.991 0 +0
2022-10-20 2022-10-18 57.380 0 +0
2022-10-19 2022-10-17 55.094 0 +0
2022-10-18 2022-10-14 56.434 0 +0
2022-10-17 2022-10-13 51.626 0 +0
2022-10-14 2022-10-12 51.469 0 +0
2022-10-13 2022-10-11 50.996 0 +0
2022-10-12 2022-10-10 55.094 0 +0
2022-10-11 2022-10-07 54.779 0 +0
2022-10-10 2022-10-06 58.089 0 +0
2022-10-07 2022-10-05 60.848 0 +0
2022-10-06 2022-10-03 57.301 0 +0
2022-10-05 2022-09-30 60.139 0 +0
2022-10-03 2022-09-29 59.429 0 +0
2022-09-30 2022-09-28 59.114 0 +0
2022-09-29 2022-09-27 61.321 0 +0
2022-09-28 2022-09-26 58.878 0 +0
2022-09-27 2022-09-23 57.459 0 +0
2022-09-26 2022-09-22 59.193 0 +0
2022-09-23 2022-09-21 60.612 0 +0
2022-09-22 2022-09-20 63.213 0 +0
2022-09-21 2022-09-19 63.449 0 +0
2022-09-20 2022-09-16 65.971 0 +0
2022-09-19 2022-09-15 71.646 0 +0
2022-09-16 2022-09-14 69.439 0 +0
2022-09-15 2022-09-13 66.444 0 +0
2022-09-14 2022-09-09 77.873 0 +0
2022-09-13 2022-09-08 74.957 0 +0
2022-09-09 2022-09-07 76.139 0 +0
2022-09-08 2022-09-06 76.060 0 +0
2022-09-07 2022-09-05 77.715 0 +0
2022-09-06 2022-09-02 79.292 0 +0
2022-09-05 2022-09-01 79.528 0 +0
2022-09-02 2022-08-31 82.208 0 +0
2022-09-01 2022-08-30 79.213 0 +0
2022-08-31 2022-08-29 79.292 0 +0
2022-08-30 2022-08-26 82.523 0 +0
2022-08-29 2022-08-25 80.789 0 +0
2022-08-26 2022-08-24 77.952 0 +0
2022-08-25 2022-08-23 82.760 0 +0
2022-08-24 2022-08-22 87.174 0 +0
2022-08-23 2022-08-19 86.701 0 +0
2022-08-22 2022-08-18 89.144 0 +0
2022-08-19 2022-08-17 91.193 0 +0
2022-08-18 2022-08-16 92.060 0 +0
2022-08-17 2022-08-15 93.952 0 +0
2022-08-16 2022-08-12 95.765 0 +0
2022-08-15 2022-08-11 95.055 0 +0
2022-08-12 2022-08-10 91.272 0 +0
2022-08-11 2022-08-09 96.868 0 +0
2022-08-10 2022-08-08 96.316 0 +0
2022-08-09 2022-08-05 101.282 0 +0
2022-08-08 2022-08-04 99.942 0 +0
2022-08-05 2022-08-03 99.075 0 +0
2022-08-04 2022-08-02 99.548 0 +0
2022-08-03 2022-08-01 99.785 0 +0
2022-08-02 2022-07-29 100.809 0 +0
2022-08-01 2022-07-28 104.198 0 +0
2022-07-29 2022-07-27 106.721 0 +0
2022-07-28 2022-07-26 107.666 0 +0
2022-07-27 2022-07-25 107.193 0 +0
2022-07-26 2022-07-22 109.006 0 +0
2022-07-25 2022-07-21 109.400 0 +0
2022-07-22 2022-07-20 107.509 0 +0
2022-07-21 2022-07-19 105.617 0 +0
2022-07-20 2022-07-18 108.455 0 +0
2022-07-19 2022-07-15 117.913 0 +0
2022-07-18 2022-07-14 124.140 0 +0
2022-07-15 2022-07-13 122.878 0 +0
2022-07-14 2022-07-12 123.588 0 +0
2022-07-13 2022-07-11 129.736 0 +0
2022-07-12 2022-07-08 132.179 0 +0
2022-07-11 2022-07-07 133.598 0 +0
2022-07-08 2022-07-06 135.253 0 +0
2022-07-07 2022-07-05 140.770 0 +0
2022-07-06 2022-07-04 130.918 0 -65
2022-07-05 2022-06-30 123.824 65 +65 0.00% 8,049
2022-06-27 2022-06-23 109.322 0 -127
2022-06-15 2022-06-13 106.484 127 -2 0.00% 13,523
2022-06-06 2022-06-01 223.678 129 +43 0.00% 28,855
2022-05-17 2022-05-13 206.912 86 -84 0.00% 17,794
2022-04-08 2022-04-06 237.592 170 -336 0.00% 40,391
2022-04-07 2022-04-04 247.105 506 -168 0.00% 125,035
2022-04-01 2022-03-30 236.046 674 -211 0.00% 159,095
2022-03-31 2022-03-29 234.619 885 -84 0.00% 207,637
2022-03-30 2022-03-28 229.386 969 -126 0.00% 222,275
2022-03-29 2022-03-25 222.727 1,095 -42 0.00% 243,886
2022-03-28 2022-03-24 232.835 1,137 -126 0.00% 264,733
2022-03-23 2022-03-21 196.923 1,263 -252 0.00% 248,713
2022-03-22 2022-03-18 198.231 1,515 -463 0.00% 300,320
2022-03-21 2022-03-17 207.744 1,978 -589 0.00% 410,917
2022-03-18 2022-03-16 185.745 2,567 -126 0.00% 476,807
2022-03-16 2022-03-14 178.253 2,693 -126 0.00% 480,036
2022-03-15 2022-03-11 192.285 2,819 -210 0.01% 542,051
2022-03-14 2022-03-10 192.880 3,029 -126 0.01% 584,232
2022-03-11 2022-03-09 187.885 3,155 -42 0.01% 592,778
2022-03-10 2022-03-08 200.014 3,197 -463 0.01% 639,446
2022-03-09 2022-03-07 207.863 3,660 -210 0.01% 760,778
2022-03-08 2022-03-04 215.830 3,870 -252 0.01% 835,263
2022-03-07 2022-03-03 217.733 4,122 -463 0.01% 897,494
2022-03-04 2022-03-02 221.300 4,585 -715 0.01% 1,014,661
2022-03-03 2022-03-01 235.808 5,300 -378 0.01% 1,249,781
2022-02-28 2022-02-24 221.657 5,678 -210 0.01% 1,258,568
2022-02-23 2022-02-21 220.706 5,888 -42 0.01% 1,299,515
2022-02-21 2022-02-17 226.414 5,930 -42 0.01% 1,342,632
2022-02-18 2022-02-16 220.230 5,972 -463 0.01% 1,315,213
2022-02-17 2022-02-15 223.084 6,435 +547 0.01% 1,435,545
2022-02-14 2022-02-10 211.668 5,888 -42 0.01% 1,246,302
2022-02-11 2022-02-09 215.830 5,930 +252 0.01% 1,279,873
2022-02-10 2022-02-08 229.030 5,678 +84 0.01% 1,300,430
2022-02-09 2022-02-07 246.867 5,594 +42 0.01% 1,380,973
2022-01-28 2022-01-26 238.781 5,552 -168 0.01% 1,325,710
2022-01-27 2022-01-25 264.228 5,720 +126 0.01% 1,511,386
2022-01-26 2022-01-24 275.644 5,594 +42 0.01% 1,541,954
2022-01-24 2022-01-20 266.607 5,552 +84 0.01% 1,480,200
2022-01-21 2022-01-19 271.601 5,468 -42 0.01% 1,485,115
2022-01-19 2022-01-17 270.174 5,510 +84 0.01% 1,488,659
2022-01-17 2022-01-13 281.828 5,426 -84 0.01% 1,529,197
2022-01-14 2022-01-12 285.395 5,510 +84 0.01% 1,572,528
2022-01-12 2022-01-10 262.801 5,426 +42 0.01% 1,425,960
2022-01-06 2022-01-04 262.564 5,384 +84 0.01% 1,413,642
2021-12-30 2021-12-28 281.114 5,300 -84 0.01% 1,489,906
2021-12-28 2021-12-22 284.920 5,384 -42 0.01% 1,534,007
2021-12-23 2021-12-21 294.433 5,426 +42 0.01% 1,597,592
2021-12-22 2021-12-20 286.347 5,384 +42 0.01% 1,541,690
2021-12-21 2021-12-17 305.373 5,342 -294 0.01% 1,631,302
2021-12-20 2021-12-16 295.146 5,636 +84 0.01% 1,663,444
2021-12-17 2021-12-15 292.768 5,552 +252 0.01% 1,625,447
2021-12-16 2021-12-14 346.755 5,300 +84 0.01% 1,837,802
2021-12-15 2021-12-13 340.572 5,216 +85 0.01% 1,776,421
2021-12-14 2021-12-10 350.798 5,131 -85 0.01% 1,799,946
2021-12-10 2021-12-08 356.268 5,216 +85 0.01% 1,858,296
2021-12-09 2021-12-07 346.042 5,131 -42 0.01% 1,775,540
2021-12-06 2021-12-02 365.306 5,173 -43 0.01% 1,889,727
2021-12-03 2021-12-01 380.051 5,216 -84 0.01% 1,982,347
2021-12-01 2021-11-29 379.813 5,300 -42 0.01% 2,013,011
2021-11-30 2021-11-26 385.284 5,342 -210 0.01% 2,058,185
2021-11-26 2021-11-24 377.197 5,552 -42 0.01% 2,094,200
2021-11-24 2021-11-22 370.300 5,594 -84 0.01% 2,071,460
2021-11-23 2021-11-19 379.576 5,678 +168 0.01% 2,155,230
2021-11-19 2021-11-17 396.699 5,510 -546 0.01% 2,185,813
2021-11-18 2021-11-16 389.802 6,056 +252 0.01% 2,360,643
2021-11-17 2021-11-15 376.484 5,804 -42 0.01% 2,185,112
2021-11-15 2021-11-11 372.916 5,846 -168 0.01% 2,180,069
2021-11-12 2021-11-10 387.186 6,014 +126 0.01% 2,328,538
2021-11-11 2021-11-09 377.673 5,888 +84 0.01% 2,223,738
2021-11-10 2021-11-08 347.231 5,804 -84 0.01% 2,015,328
2021-11-08 2021-11-04 374.819 5,888 -84 0.01% 2,206,934
2021-11-05 2021-11-03 385.759 5,972 -211 0.01% 2,303,754
2021-11-04 2021-11-02 379.813 6,183 -336 0.01% 2,348,387
2021-11-03 2021-11-01 374.581 6,519 +210 0.01% 2,441,895
2021-11-01 2021-10-28 388.851 6,309 -126 0.01% 2,453,261
2021-10-27 2021-10-25 388.851 6,435 +168 0.01% 2,502,256
2021-10-26 2021-10-22 393.370 6,267 -42 0.01% 2,465,248
2021-10-21 2021-10-19 404.548 6,309 -126 0.01% 2,552,291
2021-10-20 2021-10-18 388.613 6,435 -42 0.01% 2,500,725
2021-10-18 2021-10-12 377.435 6,477 +210 0.01% 2,444,647
2021-10-15 2021-10-11 389.327 6,267 -84 0.01% 2,439,910
2021-10-12 2021-10-08 383.857 6,351 -252 0.01% 2,437,873
2021-10-11 2021-10-07 413.585 6,603 -168 0.01% 2,730,903
2021-10-08 2021-10-06 417.866 6,771 +168 0.01% 2,829,372
2021-10-07 2021-10-05 434.990 6,603 -84 0.01% 2,872,238
2021-10-06 2021-10-04 435.466 6,687 +126 0.01% 2,911,958
2021-10-05 2021-09-30 443.076 6,561 -294 0.01% 2,907,022
2021-10-04 2021-09-29 433.801 6,855 +504 0.01% 2,973,704
2021-09-30 2021-09-28 448.070 6,351 -252 0.01% 2,845,695
2021-09-29 2021-09-27 436.417 6,603 -84 0.01% 2,881,660
2021-09-28 2021-09-24 430.233 6,687 +126 0.01% 2,876,970
2021-09-24 2021-09-21 435.703 6,561 +210 0.01% 2,858,650
2021-09-23 2021-09-20 443.790 6,351 -42 0.01% 2,818,507
2021-09-21 2021-09-17 439.509 6,393 -168 0.01% 2,809,779
2021-09-20 2021-09-16 422.385 6,561 +126 0.01% 2,771,267
2021-09-17 2021-09-15 431.660 6,435 +42 0.01% 2,777,734
2021-09-16 2021-09-14 438.557 6,393 -84 0.01% 2,803,697
2021-09-14 2021-09-10 427.141 6,477 -126 0.01% 2,766,595
2021-09-13 2021-09-09 420.007 6,603 -210 0.01% 2,773,304
2021-09-10 2021-09-08 423.574 6,813 -84 0.01% 2,885,810
2021-09-09 2021-09-07 422.147 6,897 +168 0.01% 2,911,548
2021-09-08 2021-09-06 424.763 6,729 -252 0.01% 2,858,231
2021-09-07 2021-09-03 409.542 6,981 -85 0.01% 2,859,013
2021-09-06 2021-09-02 394.797 7,066 +127 0.01% 2,789,633
2021-09-03 2021-09-01 406.688 6,939 -42 0.01% 2,822,009
2021-09-01 2021-08-30 410.493 6,981 -211 0.01% 2,865,655
2021-08-31 2021-08-27 382.905 7,192 -84 0.01% 2,753,854
2021-08-30 2021-08-26 380.289 7,276 +42 0.01% 2,766,983
2021-08-27 2021-08-25 380.527 7,234 -252 0.01% 2,752,732
2021-08-26 2021-08-24 390.040 7,486 -210 0.01% 2,919,840
2021-08-24 2021-08-20 359.122 7,696 -211 0.01% 2,763,805
2021-08-20 2021-08-18 369.111 7,907 -42 0.01% 2,918,562
2021-08-19 2021-08-17 366.733 7,949 +295 0.01% 2,915,159
2021-08-17 2021-08-13 413.347 7,654 -42 0.01% 3,163,761
2021-08-16 2021-08-12 397.175 7,696 -84 0.01% 3,056,659
2021-08-13 2021-08-11 409.066 7,780 +42 0.01% 3,182,537
2021-08-12 2021-08-10 419.293 7,738 +84 0.01% 3,244,490
2021-08-11 2021-08-09 415.726 7,654 +126 0.01% 3,181,964
2021-08-10 2021-08-06 411.445 7,528 -42 0.01% 3,097,356
2021-08-09 2021-08-05 425.239 7,570 -42 0.01% 3,219,058
2021-08-06 2021-08-04 431.660 7,612 +84 0.01% 3,285,798
2021-08-05 2021-08-03 422.147 7,528 -42 0.01% 3,177,923
2021-08-04 2021-08-02 409.304 7,570 -84 0.01% 3,098,433
2021-08-03 2021-07-30 404.548 7,654 +84 0.01% 3,096,408
2021-08-02 2021-07-29 409.542 7,570 +42 0.01% 3,100,234
2021-07-30 2021-07-28 398.840 7,528 -84 0.01% 3,002,466
2021-07-29 2021-07-27 357.695 7,612 +336 0.01% 2,722,777
2021-07-28 2021-07-26 367.922 7,276 -84 0.01% 2,677,000
2021-07-27 2021-07-23 397.413 7,360 +294 0.01% 2,924,958
2021-07-26 2021-07-22 427.855 7,066 -84 0.01% 3,023,223
2021-07-23 2021-07-21 421.434 7,150 +126 0.01% 3,013,250
2021-07-22 2021-07-20 411.920 7,024 -42 0.01% 2,893,329
2021-07-20 2021-07-16 426.428 7,066 -42 0.01% 3,013,140
2021-07-19 2021-07-15 470.664 7,108 -714 0.01% 3,345,481
2021-07-16 2021-07-14 477.086 7,822 +42 0.01% 3,731,764
2021-07-15 2021-07-13 462.578 7,780 +462 0.01% 3,598,857
2021-07-14 2021-07-12 473.994 7,318 -1,682 0.01% 3,468,687
2021-07-13 2021-07-09 431.898 9,000 +2,061 0.02% 3,887,083
2021-07-12 2021-07-08 422.861 6,939 +168 0.01% 2,934,229
2021-07-09 2021-07-07 452.351 6,771 -1,724 0.01% 3,062,871
2021-07-08 2021-07-06 430.947 8,495 +1,556 0.02% 3,660,893
2021-07-06 2021-07-02 461.389 6,939 +42 0.01% 3,201,578
2021-07-05 2021-06-30 492.307 6,897 -42 0.01% 3,395,439
2021-07-02 2021-06-29 484.221 6,939 +126 0.01% 3,360,006
2021-06-30 2021-06-28 493.734 6,813 -42 0.01% 3,363,808
2021-06-29 2021-06-25 483.745 6,855 +42 0.01% 3,316,071
2021-06-28 2021-06-24 485.647 6,813 -42 0.01% 3,308,716
2021-06-25 2021-06-23 492.307 6,855 -84 0.01% 3,374,763
2021-06-24 2021-06-22 483.745 6,939 -87 0.01% 3,356,706
2021-06-23 2021-06-21 485.647 7,026 -799 0.01% 3,412,159
2021-06-22 2021-06-18 468.048 7,825 +421 0.01% 3,662,477
2021-06-21 2021-06-17 437.606 7,404 +336 0.01% 3,240,035
2021-06-18 2021-06-16 420.720 7,068 -1,219 0.01% 2,973,650
2021-06-17 2021-06-15 441.411 8,287 -211 0.01% 3,657,975
2021-06-16 2021-06-11 447.119 8,498 +42 0.02% 3,799,618
2021-06-15 2021-06-10 434.039 8,456 +169 0.02% 3,670,230
2021-06-11 2021-06-09 420.958 8,287 -883 0.01% 3,488,478
2021-06-10 2021-06-08 422.147 9,170 -85 0.02% 3,871,089
2021-06-09 2021-06-07 425.001 9,255 +211 0.02% 3,933,384
2021-06-08 2021-06-04 432.136 9,044 -168 0.02% 3,908,237
2021-06-07 2021-06-03 432.849 9,212 -169 0.02% 3,987,409
2021-06-04 2021-06-02 432.849 9,381 -420 0.02% 4,060,560
2021-06-03 2021-06-01 450.924 9,801 +168 0.02% 4,419,510
2021-06-02 2021-05-31 442.996 9,633 +126 0.02% 4,267,379
2021-06-01 2021-05-28 435.370 9,507 -1,072 0.02% 4,139,066
2021-05-31 2021-05-27 447.047 10,579 +126 0.02% 4,729,310
2021-05-28 2021-05-26 455.149 10,453 +126 0.02% 4,757,673
2021-05-27 2021-05-25 434.417 10,327 -84 0.02% 4,486,226
2021-05-26 2021-05-24 426.077 10,411 -416 0.02% 4,435,885
2021-05-24 2021-05-20 429.413 10,827 +923 0.02% 4,649,254
2021-05-20 2021-05-17 408.443 9,904 +1,092 0.02% 4,045,216
2021-05-18 2021-05-14 402.485 8,812 -168 0.02% 3,546,700
2021-05-17 2021-05-13 396.528 8,980 -126 0.02% 3,560,820
2021-05-14 2021-05-12 404.868 9,106 -294 0.02% 3,686,730
2021-05-13 2021-05-11 380.085 9,400 +84 0.02% 3,572,801
2021-05-12 2021-05-10 381.038 9,316 -1,259 0.02% 3,549,754
2021-05-11 2021-05-07 360.545 10,575 -42 0.02% 3,812,761
2021-05-10 2021-05-06 359.830 10,617 -168 0.02% 3,820,314
2021-05-07 2021-05-05 345.770 10,785 -42 0.02% 3,729,133
2021-05-06 2021-05-04 369.124 10,827 +210 0.02% 3,996,500
2021-05-05 2021-05-03 384.136 10,617 -252 0.02% 4,078,375
2021-05-04 2021-04-30 383.898 10,869 +84 0.02% 4,172,587
2021-05-03 2021-04-29 382.230 10,785 -503 0.02% 4,122,350
2021-04-30 2021-04-28 382.945 11,288 -420 0.02% 4,322,681
2021-04-29 2021-04-27 379.847 11,708 -294 0.02% 4,447,248
2021-04-28 2021-04-26 362.213 12,002 +84 0.02% 4,347,279
2021-04-27 2021-04-23 371.268 11,918 -84 0.02% 4,424,775
2021-04-26 2021-04-22 359.592 12,002 -42 0.02% 4,315,819
2021-04-21 2021-04-19 357.924 12,044 -84 0.02% 4,310,831
2021-04-20 2021-04-16 344.817 12,128 +42 0.02% 4,181,942
2021-04-19 2021-04-15 346.962 12,086 -42 0.02% 4,193,381
2021-04-16 2021-04-14 349.583 12,128 +84 0.02% 4,239,744
2021-04-15 2021-04-13 341.004 12,044 +42 0.02% 4,107,057
2021-04-14 2021-04-12 337.906 12,002 -1,175 0.02% 4,055,554
2021-04-13 2021-04-09 352.681 13,177 +210 0.02% 4,647,277
2021-04-12 2021-04-08 361.498 12,967 +2,518 0.02% 4,687,545
2021-04-09 2021-04-07 351.966 10,449 -42 0.02% 3,677,694
2021-04-08 2021-04-01 356.255 10,491 -126 0.02% 3,737,476
2021-04-07 2021-03-31 350.060 10,617 +588 0.02% 3,716,584
2021-04-01 2021-03-30 347.915 10,029 -378 0.02% 3,489,240
2021-03-31 2021-03-29 322.894 10,407 +210 0.02% 3,360,355
2021-03-30 2021-03-26 327.421 10,197 -1,217 0.02% 3,338,716
2021-03-29 2021-03-25 305.736 11,414 +755 0.02% 3,489,674
2021-03-26 2021-03-24 293.106 10,659 -42 0.02% 3,124,222
2021-03-25 2021-03-23 289.770 10,701 +294 0.02% 3,100,832
2021-03-24 2021-03-22 302.162 10,407 -42 0.02% 3,144,598
2021-03-23 2021-03-19 306.451 10,449 -1,049 0.02% 3,202,108
2021-03-22 2021-03-18 307.404 11,498 +671 0.02% 3,534,535
2021-03-19 2021-03-17 302.877 10,827 -168 0.02% 3,279,246
2021-03-18 2021-03-16 283.575 10,995 +420 0.02% 3,117,902
2021-03-17 2021-03-15 279.523 10,575 -42 0.02% 2,955,961
2021-03-16 2021-03-12 300.494 10,617 +336 0.02% 3,190,342
2021-03-15 2021-03-11 308.358 10,281 -252 0.02% 3,170,224
2021-03-12 2021-03-10 282.621 10,533 +126 0.02% 2,976,851
2021-03-10 2021-03-08 265.702 10,407 -881 0.02% 2,765,163
2021-03-09 2021-03-05 295.489 11,288 -756 0.02% 3,335,485
2021-03-08 2021-03-04 297.158 12,044 +126 0.02% 3,578,966
2021-03-05 2021-03-03 321.702 11,918 -84 0.02% 3,834,047
2021-03-04 2021-03-02 312.647 12,002 +84 0.02% 3,752,388
2021-03-03 2021-03-01 335.524 11,918 +168 0.02% 3,998,769
2021-03-02 2021-02-26 315.983 11,750 -210 0.02% 3,712,801
2021-03-01 2021-02-25 323.370 11,960 -294 0.02% 3,867,509
2021-02-26 2021-02-24 310.264 12,254 -923 0.02% 3,801,974
2021-02-25 2021-02-23 328.613 13,177 -84 0.02% 4,330,132
2021-02-24 2021-02-22 329.804 13,261 +1,259 0.02% 4,373,536
2021-02-23 2021-02-19 373.413 12,002 -252 0.02% 4,481,702
2021-02-22 2021-02-18 364.358 12,254 +588 0.02% 4,464,838
2021-02-19 2021-02-17 397.243 11,666 -671 0.02% 4,634,233
2021-02-18 2021-02-16 389.617 12,337 +419 0.02% 4,806,707
2021-02-17 2021-02-11 381.277 11,918 -461 0.02% 4,544,056
2021-02-16 2021-02-09 376.034 12,379 +1,007 0.02% 4,654,927
2021-02-10 2021-02-08 376.272 11,372 +84 0.02% 4,278,971
2021-02-09 2021-02-05 380.800 11,288 -126 0.02% 4,298,472
2021-02-08 2021-02-04 373.413 11,414 +84 0.02% 4,262,135
2021-02-05 2021-02-03 390.094 11,330 -42 0.02% 4,419,762
2021-02-04 2021-02-02 376.987 11,372 +419 0.02% 4,287,100
2021-02-03 2021-02-01 366.741 10,953 +126 0.02% 4,016,909
2021-02-02 2021-01-29 355.541 10,827 -84 0.02% 3,849,438
2021-02-01 2021-01-28 356.017 10,911 -251 0.02% 3,884,503
2021-01-28 2021-01-26 391.524 11,162 +1,342 0.02% 4,370,186
2021-01-27 2021-01-25 424.170 9,820 -126 0.02% 4,165,353
2021-01-26 2021-01-22 405.107 9,946 -251 0.02% 4,029,189
2021-01-25 2021-01-21 375.319 10,197 +84 0.02% 3,827,131
2021-01-22 2021-01-20 378.894 10,113 -882 0.02% 3,831,752
2021-01-21 2021-01-19 340.766 10,995 -2,769 0.02% 3,746,723
2021-01-20 2021-01-18 340.766 13,764 -210 0.02% 4,690,304
2021-01-19 2021-01-15 328.136 13,974 +84 0.02% 4,585,376
2021-01-18 2021-01-14 332.664 13,890 -168 0.02% 4,620,702
2021-01-15 2021-01-13 337.906 14,058 +42 0.02% 4,750,290
2021-01-14 2021-01-12 336.238 14,016 +965 0.02% 4,712,718
2021-01-13 2021-01-11 322.179 13,051 -210 0.02% 4,204,756
2021-01-11 2021-01-07 315.506 13,261 +126 0.02% 4,183,932
2021-01-08 2021-01-06 316.460 13,135 +504 0.02% 4,156,698
2021-01-07 2021-01-05 331.711 12,631 -252 0.02% 4,189,839
2021-01-05 2020-12-31 312.170 12,883 -755 0.02% 4,021,690
2021-01-04 2020-12-29 300.255 13,638 -42 0.02% 4,094,883
2020-12-30 2020-12-28 300.732 13,680 +168 0.02% 4,114,014
2020-12-29 2020-12-24 293.345 13,512 -42 0.02% 3,963,675
2020-12-28 2020-12-22 298.587 13,554 -462 0.02% 4,047,053
2020-12-23 2020-12-21 293.583 14,016 -1,133 0.02% 4,114,860
2020-12-22 2020-12-18 282.383 15,149 +294 0.03% 4,277,821
2020-12-21 2020-12-17 280.477 14,855 -252 0.03% 4,166,481
2020-12-18 2020-12-16 259.745 15,107 +126 0.03% 3,923,964
2020-12-17 2020-12-15 261.175 14,981 +84 0.03% 3,912,656
2020-12-16 2020-12-14 251.881 14,897 -1,427 0.03% 3,752,270
2020-12-15 2020-12-11 263.319 16,324 -336 0.03% 4,298,423
2020-12-14 2020-12-10 254.979 16,660 -126 0.03% 4,247,947
2020-12-11 2020-12-09 252.596 16,786 -335 0.03% 4,240,074
2020-12-10 2020-12-08 258.077 17,121 +1,175 0.03% 4,418,531
2020-12-09 2020-12-07 256.885 15,946 -252 0.03% 4,096,291
2020-12-08 2020-12-04 250.213 16,198 +294 0.03% 4,052,948
2020-12-07 2020-12-03 236.987 15,904 +965 0.03% 3,769,046
2020-12-04 2020-12-02 232.102 14,939 -168 0.03% 3,467,375
2020-12-03 2020-12-01 230.196 15,107 +923 0.03% 3,477,568
2020-12-02 2020-11-30 224.238 14,184 +630 0.03% 3,180,597
2020-12-01 2020-11-27 226.026 13,554 -252 0.02% 3,063,551
2020-11-30 2020-11-26 228.766 13,806 -252 0.02% 3,158,344
2020-11-27 2020-11-25 228.409 14,058 -1,804 0.02% 3,210,968
2020-11-26 2020-11-24 237.583 15,862 -42 0.03% 3,768,542
2020-11-25 2020-11-23 250.928 15,904 +167 0.03% 3,990,755
2020-11-24 2020-11-20 266.179 15,737 -1,007 0.03% 4,188,856
2020-11-23 2020-11-19 263.558 16,744 -1,510 0.03% 4,413,007
2020-11-20 2020-11-18 259.030 18,254 +2,727 0.03% 4,728,331
2020-11-19 2020-11-17 284.766 15,527 +168 0.03% 4,421,563
2020-11-18 2020-11-16 274.758 15,359 +546 0.03% 4,220,001
2020-11-17 2020-11-13 274.758 14,813 +461 0.03% 4,069,983
2020-11-16 2020-11-12 263.558 14,352 +168 0.03% 3,782,578
2020-11-13 2020-11-11 259.745 14,184 +252 0.03% 3,684,220
2020-11-12 2020-11-10 277.617 13,932 -755 0.02% 3,867,762
2020-11-11 2020-11-09 292.153 14,687 +251 0.03% 4,290,855
2020-11-10 2020-11-06 284.766 14,436 +756 0.03% 4,110,883
2020-11-09 2020-11-05 292.153 13,680 +1,301 0.02% 3,996,657
2020-11-06 2020-11-04 271.898 12,379 -210 0.02% 3,365,825
2020-11-05 2020-11-03 268.085 12,589 +42 0.02% 3,374,925
2020-11-04 2020-11-02 266.655 12,547 -294 0.02% 3,345,725
2020-11-03 2020-10-30 266.655 12,841 +1,930 0.02% 3,424,122
2020-11-02 2020-10-29 269.277 10,911 +840 0.02% 2,938,078
2020-10-30 2020-10-28 254.741 10,071 +419 0.02% 2,565,492
2020-10-29 2020-10-27 252.596 9,652 -42 0.02% 2,438,055
2020-10-28 2020-10-23 240.919 9,694 -1,301 0.02% 2,335,471
2020-10-27 2020-10-22 251.404 10,995 +1,553 0.02% 2,764,191
2020-10-23 2020-10-21 255.932 9,442 -420 0.02% 2,416,510
2020-10-22 2020-10-20 244.255 9,862 -839 0.02% 2,408,847
2020-10-21 2020-10-19 236.868 10,701 -1,595 0.02% 2,534,726
2020-10-20 2020-10-16 251.881 12,296 -461 0.02% 3,097,128
2020-10-19 2020-10-15 249.736 12,757 +126 0.02% 3,185,885
2020-10-16 2020-10-14 254.502 12,631 -546 0.02% 3,214,617
2020-10-15 2020-10-12 257.362 13,177 -881 0.02% 3,391,256
2020-10-14 2020-10-09 239.489 14,058 +84 0.02% 3,366,743
2020-10-09 2020-10-07 238.179 13,974 -168 0.02% 3,328,311
2020-10-08 2020-10-06 239.013 14,142 -252 0.03% 3,380,120
2020-10-07 2020-10-05 235.915 14,394 -335 0.03% 3,395,760
2020-10-06 2020-09-30 229.719 14,729 +167 0.03% 3,383,535
2020-10-05 2020-09-29 221.617 14,562 -545 0.03% 3,227,188
2020-09-30 2020-09-28 217.328 15,107 -420 0.03% 3,283,170
2020-09-29 2020-09-25 215.898 15,527 +2,140 0.03% 3,352,247
2020-09-28 2020-09-24 218.996 13,387 +1,008 0.02% 2,931,697
2020-09-25 2020-09-23 221.736 12,379 +503 0.02% 2,744,873
2020-09-24 2020-09-22 218.400 11,876 -336 0.02% 2,593,719
2020-09-23 2020-09-21 214.826 12,212 +378 0.02% 2,623,450
2020-09-22 2020-09-18 221.498 11,834 +588 0.02% 2,621,207
2020-09-21 2020-09-17 225.430 11,246 +461 0.02% 2,535,184
2020-09-18 2020-09-16 234.009 10,785 +294 0.02% 2,523,783
2020-09-17 2020-09-15 222.570 10,491 +210 0.02% 2,334,985
2020-09-16 2020-09-14 224.477 10,281 +126 0.02% 2,307,845
2020-09-15 2020-09-11 215.302 10,155 +419 0.02% 2,186,394
2020-09-14 2020-09-10 213.992 9,736 +294 0.02% 2,083,422
2020-09-11 2020-09-09 221.617 9,442 -420 0.02% 2,092,509
2020-09-10 2020-09-08 226.741 9,862 -293 0.02% 2,236,115
2020-09-09 2020-09-07 229.958 10,155 -336 0.02% 2,335,219
2020-09-08 2020-09-04 238.298 10,491 -336 0.02% 2,499,984
2020-09-07 2020-09-03 251.166 10,827 +672 0.02% 2,719,375
2020-09-04 2020-09-02 245.923 10,155 +335 0.02% 2,497,353
2020-09-03 2020-09-01 247.115 9,820 -335 0.02% 2,426,669
2020-09-02 2020-08-31 245.447 10,155 -252 0.02% 2,492,513
2020-09-01 2020-08-28 251.643 10,407 -3,147 0.02% 2,618,845
2020-08-31 2020-08-27 232.460 13,554 -1,637 0.02% 3,150,758
2020-08-28 2020-08-26 214.468 15,191 +2,476 0.03% 3,257,986
2020-08-27 2020-08-25 210.655 12,715 +671 0.02% 2,678,483
2020-08-26 2020-08-24 212.085 12,044 +1,091 0.02% 2,554,354
2020-08-25 2020-08-21 208.987 10,953 -839 0.02% 2,289,038
2020-08-24 2020-08-20 208.511 11,792 -629 0.02% 2,458,758
2020-08-21 2020-08-19 208.868 12,421 +167 0.02% 2,594,351
2020-08-20 2020-08-18 209.940 12,254 -335 0.02% 2,572,611
2020-08-19 2020-08-17 202.315 12,589 -168 0.02% 2,546,943
2020-08-18 2020-08-14 198.502 12,757 +42 0.02% 2,532,293
2020-08-17 2020-08-13 202.553 12,715 +42 0.02% 2,575,465
2020-08-14 2020-08-12 193.021 12,673 -1,175 0.02% 2,446,159
2020-08-13 2020-08-11 192.187 13,848 -839 0.02% 2,661,410
2020-08-12 2020-08-10 189.447 14,687 +587 0.03% 2,782,406
2020-08-11 2020-08-07 195.404 14,100 +881 0.03% 2,755,201
2020-08-10 2020-08-06 205.770 13,219 -1,804 0.02% 2,720,077
2020-08-07 2020-08-05 207.677 15,023 -923 0.03% 3,119,927
2020-08-06 2020-08-04 203.983 15,946 +1,259 0.03% 3,252,714
2020-08-05 2020-08-03 206.009 14,687 -1,092 0.03% 3,025,648
2020-08-04 2020-07-31 200.528 15,779 -503 0.03% 3,164,127
2020-08-03 2020-07-30 200.170 16,282 -84 0.03% 3,259,173
2020-07-31 2020-07-29 205.889 16,366 +881 0.03% 3,369,586
2020-07-30 2020-07-28 207.200 15,485 +839 0.03% 3,208,493
2020-07-29 2020-07-27 203.745 14,646 -1,888 0.03% 2,984,046
2020-07-28 2020-07-24 208.987 16,534 -713 0.03% 3,455,396
2020-07-27 2020-07-23 220.187 17,247 +1,385 0.03% 3,797,571
2020-07-23 2020-07-21 204.936 15,862 +545 0.03% 3,250,699
2020-07-22 2020-07-20 200.170 15,317 -587 0.03% 3,066,008
2020-07-21 2020-07-17 207.438 15,904 +377 0.03% 3,299,100
2020-07-20 2020-07-16 196.477 15,527 +546 0.03% 3,050,693
2020-07-17 2020-07-15 197.787 14,981 +461 0.03% 2,963,052
2020-07-16 2020-07-14 198.740 14,520 -965 0.03% 2,885,712
2020-07-15 2020-07-13 201.243 15,485 +672 0.03% 3,116,242
2020-07-14 2020-07-10 197.549 14,813 +1,007 0.03% 2,926,293
2020-07-10 2020-07-08 196.119 13,806 -588 0.02% 2,707,622
2020-07-09 2020-07-07 190.638 14,394 +252 0.03% 2,744,049
2020-07-08 2020-07-06 193.617 14,142 -2,895 0.03% 2,738,133
2020-07-07 2020-07-03 210.179 17,037 +3,441 0.03% 3,580,816
2020-07-06 2020-07-02 200.170 13,596 -1,301 0.02% 2,721,515
2020-07-03 2020-06-30 190.638 14,897 +839 0.03% 2,839,940
2020-07-02 2020-06-29 185.038 14,058 -797 0.02% 2,601,269
2020-06-30 2020-06-26 174.911 14,855 +461 0.03% 2,598,298
2020-06-29 2020-06-24 178.604 14,394 +336 0.03% 2,570,831
2020-06-26 2020-06-23 180.630 14,058 -923 0.02% 2,539,294
2020-06-24 2020-06-22 169.311 14,981 +419 0.03% 2,536,444
2020-06-23 2020-06-19 167.762 14,562 +966 0.03% 2,442,947
2020-06-22 2020-06-18 170.979 13,596 -126 0.02% 2,324,628
2020-06-19 2020-06-17 174.196 13,722 +1,552 0.02% 2,390,315
2020-06-18 2020-06-16 170.264 12,170 -209 0.02% 2,072,112
2020-06-17 2020-06-15 170.264 12,379 -378 0.02% 2,107,697
2020-06-16 2020-06-12 172.766 12,757 -294 0.02% 2,203,976
2020-06-15 2020-06-11 169.192 13,051 +420 0.02% 2,208,119
2020-06-12 2020-06-10 170.145 12,631 +839 0.02% 2,149,098
2020-06-11 2020-06-09 167.762 11,792 +84 0.02% 1,978,247
2020-06-10 2020-06-08 164.545 11,708 +210 0.02% 1,926,490
2020-06-09 2020-06-05 171.575 11,498 +42 0.02% 1,972,764
2020-06-08 2020-06-04 172.885 11,456 -126 0.02% 1,980,572
2020-06-05 2020-06-03 173.243 11,582 +839 0.02% 2,006,496
2020-06-04 2020-06-02 160.136 10,743 +672 0.02% 1,720,343
2020-06-02 2020-05-29 150.280 10,071 -2,350 0.02% 1,513,473
2020-06-01 2020-05-28 143.352 12,421 -177 0.02% 1,780,571
2020-05-29 2020-05-27 140.007 12,598 +962 0.02% 1,763,805
2020-05-28 2020-05-26 151.475 11,636 -1,465 0.02% 1,762,562
2020-05-27 2020-05-25 143.949 13,101 +586 0.02% 1,885,875
2020-05-26 2020-05-22 145.741 12,515 -5,357 0.02% 1,823,947
2020-05-25 2020-05-21 156.492 17,872 -3,181 0.03% 2,796,829
2020-05-22 2020-05-20 159.837 21,053 +2,972 0.04% 3,365,050
2020-05-21 2020-05-19 150.161 18,081 -1,005 0.03% 2,715,058
2020-05-20 2020-05-18 148.608 19,086 -586 0.03% 2,836,330
2020-05-19 2020-05-15 147.294 19,672 -1,549 0.04% 2,897,564
2020-05-18 2020-05-14 151.355 21,221 +3,433 0.04% 3,211,914
2020-05-15 2020-05-13 151.594 17,788 +1,172 0.03% 2,696,561
2020-05-14 2020-05-12 151.117 16,616 -1,968 0.03% 2,510,952
2020-05-13 2020-05-11 149.564 18,584 +879 0.03% 2,779,489
2020-05-12 2020-05-08 150.519 17,705 +377 0.03% 2,664,943
2020-05-11 2020-05-07 150.400 17,328 +795 0.03% 2,606,127
2020-05-08 2020-05-06 151.236 16,533 +210 0.03% 2,500,385
2020-05-07 2020-05-05 151.475 16,323 -293 0.03% 2,472,525
2020-05-06 2020-05-04 146.697 16,616 -1,465 0.03% 2,437,509
2020-05-05 2020-04-29 147.174 18,081 -5,442 0.03% 2,661,060
2020-05-04 2020-04-28 155.298 23,523 +3,726 0.04% 3,653,066
2020-04-29 2020-04-27 149.444 19,797 +837 0.04% 2,958,545
2020-04-28 2020-04-24 135.706 18,960 -419 0.03% 2,572,990
2020-04-27 2020-04-23 139.290 19,379 +1,800 0.03% 2,699,301
2020-04-24 2020-04-22 137.259 17,579 +1,004 0.03% 2,412,880
2020-04-23 2020-04-21 134.751 16,575 -5,148 0.03% 2,233,490
2020-04-22 2020-04-20 135.587 21,723 +2,637 0.04% 2,945,351
2020-04-21 2020-04-17 130.569 19,086 +251 0.03% 2,492,049
2020-04-20 2020-04-16 128.778 18,835 +754 0.03% 2,425,525
2020-04-17 2020-04-15 128.778 18,081 -1,130 0.03% 2,328,427
2020-04-16 2020-04-14 131.406 19,211 +167 0.03% 2,524,435
2020-04-15 2020-04-09 130.211 19,044 +42 0.03% 2,479,740
2020-04-14 2020-04-08 127.702 19,002 -84 0.03% 2,426,602
2020-04-09 2020-04-07 131.884 19,086 -921 0.03% 2,517,129
2020-04-08 2020-04-06 129.614 20,007 +586 0.04% 2,593,183
2020-04-07 2020-04-03 130.211 19,421 +42 0.03% 2,528,829
2020-04-06 2020-04-02 126.627 19,379 +293 0.03% 2,453,910
2020-04-03 2020-04-01 122.327 19,086 -921 0.03% 2,334,728
2020-04-02 2020-03-31 120.535 20,007 -3,516 0.04% 2,411,541
2020-04-01 2020-03-30 116.593 23,523 +1,005 0.04% 2,742,610
2020-03-31 2020-03-27 114.681 22,518 +335 0.04% 2,582,394
2020-03-30 2020-03-26 115.756 22,183 -879 0.04% 2,567,826
2020-03-27 2020-03-25 113.965 23,062 -1,256 0.04% 2,628,251
2020-03-26 2020-03-24 102.735 24,318 -251 0.04% 2,498,318
2020-03-25 2020-03-23 97.240 24,569 -1,842 0.04% 2,389,095
2020-03-24 2020-03-20 104.169 26,411 +2,679 0.05% 2,751,204
2020-03-23 2020-03-19 99.629 23,732 +4,437 0.04% 2,364,405
2020-03-20 2020-03-18 98.315 19,295 -419 0.03% 1,896,995
2020-03-19 2020-03-17 102.019 19,714 +461 0.04% 2,011,195
2020-03-18 2020-03-16 101.541 19,253 -2,135 0.03% 1,954,964
2020-03-17 2020-03-13 115.637 21,388 +2,721 0.04% 2,473,244
2020-03-16 2020-03-12 115.518 18,667 -3,265 0.03% 2,156,366
2020-03-13 2020-03-11 122.088 21,932 -628 0.04% 2,677,630
2020-03-12 2020-03-10 120.415 22,560 -1,214 0.04% 2,716,571
2020-03-11 2020-03-09 122.207 23,774 -1,172 0.04% 2,905,356
2020-03-10 2020-03-06 133.198 24,946 +42 0.04% 3,322,747
2020-03-09 2020-03-05 135.587 24,904 +628 0.04% 3,376,653
2020-03-06 2020-03-04 130.092 24,276 +460 0.04% 3,158,104
2020-03-05 2020-03-03 129.733 23,816 +545 0.04% 3,089,727
2020-03-04 2020-03-02 129.136 23,271 -84 0.04% 3,005,123
2020-03-03 2020-02-28 126.627 23,355 -6,069 0.04% 2,957,380
2020-03-02 2020-02-27 129.136 29,424 -377 0.05% 3,799,696
2020-02-28 2020-02-26 128.300 29,801 +1,172 0.05% 3,823,460
2020-02-27 2020-02-25 132.361 28,629 -586 0.05% 3,789,373
2020-02-26 2020-02-24 134.273 29,215 -42 0.05% 3,922,777
2020-02-25 2020-02-21 134.034 29,257 -209 0.05% 3,921,427
2020-02-24 2020-02-20 133.556 29,466 +1,130 0.05% 3,935,360
2020-02-21 2020-02-19 132.839 28,336 +293 0.05% 3,764,131
2020-02-20 2020-02-18 135.228 28,043 +1,298 0.05% 3,792,210
2020-02-19 2020-02-17 136.423 26,745 -2,051 0.05% 3,648,633
2020-02-18 2020-02-14 130.450 28,796 -670 0.05% 3,756,438
2020-02-17 2020-02-13 129.494 29,466 -670 0.05% 3,815,680
2020-02-14 2020-02-12 130.569 30,136 +921 0.05% 3,934,841
2020-02-13 2020-02-11 131.406 29,215 -502 0.05% 3,839,017
2020-02-12 2020-02-10 135.109 29,717 +3,055 0.05% 4,015,032
2020-02-11 2020-02-07 133.436 26,662 +1,884 0.05% 3,557,684
2020-02-10 2020-02-06 128.180 24,778 +1,255 0.04% 3,176,051
2020-02-07 2020-02-05 126.269 23,523 +84 0.04% 2,970,224
2020-02-06 2020-02-04 126.030 23,439 +795 0.04% 2,954,017
2020-02-04 2020-01-31 118.982 22,644 -3,850 0.04% 2,694,225
2020-02-03 2020-01-30 118.026 26,494 -2,930 0.05% 3,126,986
2020-01-31 2020-01-29 121.849 29,424 +502 0.05% 3,585,282
2020-01-30 2020-01-24 124.238 28,922 -1,465 0.05% 3,593,214
2020-01-29 2020-01-22 125.672 30,387 +3,767 0.05% 3,818,783
2020-01-23 2020-01-21 116.712 26,620 -921 0.05% 3,106,877
2020-01-22 2020-01-20 118.265 27,541 -1,883 0.05% 3,257,139
2020-01-21 2020-01-17 117.787 29,424 -3,516 0.05% 3,465,773
2020-01-20 2020-01-16 117.071 32,940 +4,730 0.06% 3,856,303
2020-01-17 2020-01-15 108.350 28,210 +376 0.05% 3,056,552
2020-01-16 2020-01-14 105.363 27,834 -1,004 0.05% 2,932,687
2020-01-15 2020-01-13 105.602 28,838 -126 0.05% 3,045,362
2020-01-14 2020-01-10 104.886 28,964 +3,893 0.05% 3,037,907
2020-01-13 2020-01-09 105.602 25,071 -1,005 0.04% 2,647,557
2020-01-10 2020-01-08 102.855 26,076 -502 0.05% 2,682,042
2020-01-09 2020-01-07 103.452 26,578 -2,637 0.05% 2,749,550
2020-01-08 2020-01-06 102.735 29,215 +1,465 0.05% 3,001,413
2020-01-07 2020-01-03 103.213 27,750 -2,972 0.05% 2,864,166
2020-01-06 2020-01-02 101.421 30,722 +2,763 0.05% 3,115,865
2020-01-03 2019-12-31 103.930 27,959 -1,800 0.05% 2,905,777
2020-01-02 2019-12-27 107.036 29,759 -251 0.05% 3,185,281
2019-12-30 2019-12-24 106.200 30,010 +753 0.05% 3,187,052
2019-12-27 2019-12-20 107.155 29,257 +1,758 0.05% 3,135,044
2019-12-23 2019-12-19 106.200 27,499 +419 0.06% 2,920,385
2019-12-20 2019-12-18 104.886 27,080 -837 0.06% 2,840,303
2019-12-19 2019-12-17 106.797 27,917 +753 0.06% 2,981,451
2019-12-18 2019-12-16 103.094 27,164 -2,051 0.06% 2,800,438
2019-12-17 2019-12-13 103.213 29,215 +209 0.06% 3,015,373
2019-12-16 2019-12-12 102.019 29,006 -2,385 0.06% 2,959,151
2019-12-13 2019-12-11 102.496 31,391 -2,553 0.06% 3,217,465
2019-12-12 2019-12-10 100.585 33,944 -1,131 0.07% 3,414,260
2019-12-11 2019-12-09 101.302 35,075 -2,218 0.07% 3,553,162
2019-12-10 2019-12-06 103.333 37,293 -753 0.08% 3,853,584
2019-12-09 2019-12-05 103.810 38,046 -3,349 0.08% 3,949,574
2019-12-06 2019-12-04 97.957 41,395 +293 0.08% 4,054,928
2019-12-05 2019-12-03 98.674 41,102 -1,465 0.08% 4,055,687
2019-12-04 2019-12-02 96.643 42,567 -1,883 0.09% 4,113,799
2019-12-03 2019-11-29 100.227 44,450 -8,706 0.09% 4,455,077
2019-12-02 2019-11-28 100.943 53,156 0.11% 5,365,750

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