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 98.660 0 +0
2025-10-13 2025-10-09 102.150 0 +0
2025-10-10 2025-10-08 99.660 0 +0
2025-10-09 2025-10-06 100.250 0 +0
2025-10-08 2025-10-03 100.450 0 +0
2025-10-06 2025-10-02 101.100 0 +0
2025-10-03 2025-09-30 100.400 0 +0
2025-10-02 2025-09-29 102.800 0 +0
2025-09-30 2025-09-26 97.400 0 +0
2025-09-29 2025-09-25 97.060 0 +0
2025-09-26 2025-09-24 96.000 0 +0
2025-09-25 2025-09-23 92.460 0 +0
2025-09-24 2025-09-22 91.320 0 +0
2025-09-23 2025-09-19 91.720 0 +0
2025-09-22 2025-09-18 91.960 0 +0
2025-09-19 2025-09-17 92.500 0 +0
2025-09-18 2025-09-16 91.000 0 +0
2025-09-17 2025-09-15 90.940 0 +0
2025-09-16 2025-09-12 90.380 0 +0
2025-09-15 2025-09-11 91.680 0 +0
2025-09-12 2025-09-10 89.160 0 +0
2025-09-11 2025-09-09 90.060 0 +0
2025-09-10 2025-09-08 91.760 0 +0
2025-09-09 2025-09-05 90.740 0 +0
2025-09-08 2025-09-04 85.460 0 +0
2025-09-05 2025-09-03 85.280 0 +0
2025-09-04 2025-09-02 83.600 0 +0
2025-09-03 2025-09-01 84.000 0 +0
2025-09-02 2025-08-29 84.140 0 +0
2025-09-01 2025-08-28 83.540 0 +0
2025-08-29 2025-08-27 82.000 0 +0
2025-08-28 2025-08-26 83.880 0 +0
2025-08-27 2025-08-25 84.400 0 +0
2025-08-26 2025-08-22 82.880 0 +0
2025-08-25 2025-08-21 81.220 0 +0
2025-08-22 2025-08-20 81.140 0 +0
2025-08-21 2025-08-19 80.240 0 +0
2025-08-20 2025-08-18 81.200 0 +0
2025-08-19 2025-08-15 80.500 0 +0
2025-08-18 2025-08-14 79.100 0 +0
2025-08-15 2025-08-13 79.480 0 +0
2025-08-14 2025-08-12 78.800 0 +0
2025-08-13 2025-08-11 78.580 0 +0
2025-08-12 2025-08-08 77.900 0 +0
2025-08-11 2025-08-07 77.120 0 +0
2025-08-08 2025-08-06 77.460 0 +0
2025-08-07 2025-08-05 77.160 0 +0
2025-08-06 2025-08-04 76.840 0 +0
2025-08-05 2025-08-01 76.460 0 +0
2025-08-04 2025-07-31 76.300 0 +0
2025-08-01 2025-07-30 78.520 0 +0
2025-07-31 2025-07-29 78.900 0 +0
2025-07-30 2025-07-28 78.640 0 +0
2025-07-29 2025-07-25 78.840 0 +0
2025-07-28 2025-07-24 79.600 0 +0
2025-07-25 2025-07-23 78.780 0 +0
2025-07-24 2025-07-22 79.480 0 +0
2025-07-23 2025-07-21 78.140 0 +0
2025-07-22 2025-07-18 77.140 0 +0
2025-07-21 2025-07-17 77.260 0 +0
2025-07-18 2025-07-16 77.280 0 +0
2025-07-17 2025-07-15 77.860 0 +0
2025-07-16 2025-07-14 78.380 0 +0
2025-07-15 2025-07-11 78.160 0 +0
2025-07-14 2025-07-10 78.300 0 +0
2025-07-11 2025-07-09 77.740 0 +0
2025-07-10 2025-07-08 78.100 0 +0
2025-07-09 2025-07-07 75.920 0 +0
2025-07-08 2025-07-04 76.000 0 +0
2025-07-07 2025-07-03 76.060 0 +0
2025-07-04 2025-07-02 75.840 0 +0
2025-07-03 2025-06-30 74.980 0 +0
2025-07-02 2025-06-27 73.680 0 +0
2025-06-30 2025-06-26 73.920 0 +0
2025-06-27 2025-06-25 74.400 0 +0
2025-06-26 2025-06-24 73.680 0 +0
2025-06-25 2025-06-23 72.700 0 +0
2025-06-24 2025-06-20 72.300 0 +0
2025-06-23 2025-06-19 72.320 0 +0
2025-06-20 2025-06-18 73.360 0 +0
2025-06-19 2025-06-17 72.940 0 +0
2025-06-18 2025-06-16 72.880 0 +0
2025-06-17 2025-06-13 72.600 0 +0
2025-06-16 2025-06-12 72.980 0 +0
2025-06-13 2025-06-11 73.500 0 +0
2025-06-12 2025-06-10 72.620 0 +0
2025-06-11 2025-06-09 73.160 0 +0
2025-06-10 2025-06-06 72.540 0 +0
2025-06-09 2025-06-05 72.300 0 +0
2025-06-06 2025-06-04 72.240 0 +0
2025-06-05 2025-06-03 71.700 0 +0
2025-06-04 2025-06-02 71.040 0 +0
2025-06-03 2025-05-30 72.080 0 +0
2025-06-02 2025-05-29 72.640 0 +0
2025-05-30 2025-05-28 72.320 0 +0
2025-05-29 2025-05-27 72.820 0 +0
2025-05-28 2025-05-26 73.300 0 +0
2025-05-27 2025-05-23 73.380 0 +0
2025-05-26 2025-05-22 73.700 0 +0
2025-05-23 2025-05-21 74.360 0 +0
2025-05-22 2025-05-20 74.380 0 +0
2025-05-21 2025-05-19 74.200 0 +0
2025-05-20 2025-05-16 74.060 0 +0
2025-05-19 2025-05-15 73.880 0 +0
2025-05-16 2025-05-14 75.120 0 +0
2025-05-15 2025-05-13 75.220 0 +0
2025-05-14 2025-05-12 75.740 0 +0
2025-05-13 2025-05-09 72.820 0 +0
2025-05-12 2025-05-08 73.440 0 +0
2025-05-09 2025-05-07 72.480 0 +0
2025-05-08 2025-05-06 72.500 0 +0
2025-05-07 2025-05-02 72.220 0 +0
2025-05-06 2025-04-30 71.400 0 +0
2025-05-02 2025-04-29 71.600 0 +0
2025-04-30 2025-04-28 71.840 0 +0
2025-04-29 2025-04-25 71.600 0 +0
2025-04-28 2025-04-24 71.400 0 +0
2025-04-25 2025-04-23 71.520 0 +0
2025-04-24 2025-04-22 71.200 0 +0
2025-04-23 2025-04-17 71.040 0 +0
2025-04-22 2025-04-16 70.800 0 +0
2025-04-17 2025-04-15 71.320 0 +0
2025-04-16 2025-04-14 71.860 0 +0
2025-04-15 2025-04-11 71.380 0 +0
2025-04-14 2025-04-10 70.700 0 +0
2025-04-11 2025-04-09 70.560 0 +0
2025-04-10 2025-04-08 68.540 0 +0
2025-04-09 2025-04-07 65.920 0 +0
2025-04-08 2025-04-03 74.940 0 +0
2025-04-07 2025-04-02 75.560 0 +0
2025-04-03 2025-04-01 75.780 0 +0
2025-04-02 2025-03-31 74.920 0 +0
2025-04-01 2025-03-28 76.480 0 +0
2025-03-31 2025-03-27 76.780 0 +0
2025-03-28 2025-03-26 77.360 0 +0
2025-03-27 2025-03-25 77.200 0 +0
2025-03-26 2025-03-24 76.380 0 +0
2025-03-25 2025-03-21 75.980 0 +0
2025-03-24 2025-03-20 77.000 0 +0
2025-03-21 2025-03-19 77.520 0 +0
2025-03-20 2025-03-18 77.700 0 +0
2025-03-19 2025-03-17 77.400 0 +0
2025-03-18 2025-03-14 77.260 0 +0
2025-03-17 2025-03-13 75.720 0 +0
2025-03-14 2025-03-12 76.320 0 +0
2025-03-13 2025-03-11 76.440 0 +0
2025-03-12 2025-03-10 76.220 0 +0
2025-03-11 2025-03-07 76.660 0 +0
2025-03-10 2025-03-06 77.200 0 +0
2025-03-07 2025-03-05 75.940 0 +0
2025-03-06 2025-03-04 76.640 0 +0
2025-03-05 2025-03-03 76.500 0 +0
2025-03-04 2025-02-28 76.200 0 +0
2025-03-03 2025-02-27 77.700 0 +0
2025-02-28 2025-02-26 78.100 0 +0
2025-02-27 2025-02-25 76.260 0 +0
2025-02-26 2025-02-24 77.000 0 +0
2025-02-25 2025-02-21 76.700 0 +0
2025-02-24 2025-02-20 76.120 0 +0
2025-02-21 2025-02-19 76.820 0 +0
2025-02-20 2025-02-18 76.420 0 +0
2025-02-19 2025-02-17 76.800 0 +0
2025-02-18 2025-02-14 77.160 0 +0
2025-02-17 2025-02-13 75.220 0 +0
2025-02-14 2025-02-12 76.340 0 +0
2025-02-13 2025-02-11 75.840 0 +0
2025-02-12 2025-02-10 76.840 0 +0
2025-02-11 2025-02-07 77.740 0 +0
2025-02-10 2025-02-06 76.040 0 +0
2025-02-07 2025-02-05 74.700 0 +0
2025-02-06 2025-02-04 75.780 0 +0
2025-02-05 2025-02-03 74.440 0 +0
2025-02-04 2025-01-28 75.220 0 +0
2025-02-03 2025-01-24 76.080 0 +0
2025-01-27 2025-01-23 75.040 0 +0
2025-01-24 2025-01-22 75.260 0 +0
2025-01-23 2025-01-21 76.120 0 +0
2025-01-22 2025-01-20 75.740 0 +0
2025-01-21 2025-01-17 75.000 0 +0
2025-01-20 2025-01-16 75.300 0 +0
2025-01-17 2025-01-15 74.500 0 +0
2025-01-16 2025-01-14 74.740 0 +0
2025-01-15 2025-01-13 72.740 0 +0
2025-01-14 2025-01-10 73.000 0 +0
2025-01-13 2025-01-09 74.340 0 +0
2025-01-10 2025-01-08 74.940 0 +0
2025-01-09 2025-01-07 75.100 0 +0
2025-01-08 2025-01-06 74.200 0 +0
2025-01-07 2025-01-03 73.960 0 +0
2025-01-06 2025-01-02 75.000 0 +0
2025-01-03 2024-12-31 77.860 0 +0
2025-01-02 2024-12-27 79.160 0 +0
2024-12-30 2024-12-24 80.360 0 +0
2024-12-27 2024-12-20 78.900 0 +0
2024-12-23 2024-12-19 79.460 0 +0
2024-12-20 2024-12-18 79.680 0 +0
2024-12-19 2024-12-17 79.600 0 +0
2024-12-18 2024-12-16 79.760 0 +0
2024-12-17 2024-12-13 80.540 0 +0
2024-12-16 2024-12-12 81.920 0 +0
2024-12-13 2024-12-11 81.900 0 +0
2024-12-12 2024-12-10 81.940 0 +0
2024-12-11 2024-12-09 85.820 0 +0
2024-12-10 2024-12-06 82.440 0 +0
2024-12-09 2024-12-05 81.500 0 +0
2024-12-06 2024-12-04 82.160 0 +0
2024-12-05 2024-12-03 83.280 0 +0
2024-12-04 2024-12-02 83.360 0 +0
2024-12-03 2024-11-29 82.920 0 +0
2024-12-02 2024-11-28 81.960 0 +0
2024-11-29 2024-11-27 82.680 0 +0
2024-11-28 2024-11-26 80.600 0 +0
2024-11-27 2024-11-25 81.100 0 +0
2024-11-26 2024-11-22 81.280 0 +0
2024-11-25 2024-11-21 84.440 0 +0
2024-11-22 2024-11-20 84.480 0 +0
2024-11-21 2024-11-19 84.660 0 +0
2024-11-20 2024-11-18 83.020 0 +0
2024-11-19 2024-11-15 84.020 0 +0
2024-11-18 2024-11-14 86.080 0 +0
2024-11-15 2024-11-13 88.380 0 +0
2024-11-14 2024-11-12 87.360 0 +0
2024-11-13 2024-11-11 89.200 0 +0
2024-11-12 2024-11-08 88.380 0 +0
2024-11-11 2024-11-07 88.420 0 +0
2024-11-08 2024-11-06 87.820 0 +0
2024-11-07 2024-11-05 89.580 0 +0
2024-11-06 2024-11-04 87.780 0 +0
2024-11-05 2024-11-01 86.860 0 +0
2024-11-04 2024-10-31 88.080 0 +0
2024-11-01 2024-10-30 86.540 0 +0
2024-10-31 2024-10-29 85.900 0 +0
2024-10-30 2024-10-28 87.400 0 +0
2024-10-29 2024-10-25 87.840 0 +0
2024-10-28 2024-10-24 84.700 0 +0
2024-10-25 2024-10-23 87.080 0 +0
2024-10-24 2024-10-22 84.800 0 +0
2024-10-23 2024-10-21 82.680 0 +0
2024-10-22 2024-10-18 83.060 0 +0
2024-10-21 2024-10-17 78.200 0 +0
2024-10-18 2024-10-16 79.780 0 +0
2024-10-17 2024-10-15 81.300 0 +0
2024-10-16 2024-10-14 83.640 0 +0
2024-10-15 2024-10-10 85.660 0 +0
2024-10-14 2024-10-09 84.360 0 +0
2024-10-10 2024-10-08 86.320 0 +0
2024-10-09 2024-10-07 102.400 0 +0
2024-10-08 2024-10-04 97.100 0 +0
2024-10-07 2024-10-03 94.760 0 +0
2024-10-04 2024-10-02 93.500 0 +0
2024-10-03 2024-09-30 87.000 0 +0
2024-10-02 2024-09-27 80.500 0 +0
2024-09-30 2024-09-26 76.420 0 +0
2024-09-27 2024-09-25 74.360 0 +0
2024-09-26 2024-09-24 73.340 0 +0
2024-09-25 2024-09-23 70.900 0 +0
2024-09-24 2024-09-20 71.820 0 +0
2024-09-23 2024-09-19 72.220 0 +0
2024-09-20 2024-09-17 71.840 0 +0
2024-09-19 2024-09-16 71.620 0 +0
2024-09-17 2024-09-13 71.400 0 +0
2024-09-16 2024-09-12 72.040 0 +0
2024-09-13 2024-09-11 71.940 0 +0
2024-09-12 2024-09-10 71.400 0 +0
2024-09-11 2024-09-09 71.500 0 +0
2024-09-10 2024-09-05 73.140 0 +0
2024-09-09 2024-09-04 73.120 0 +0
2024-09-05 2024-09-03 73.240 0 +0
2024-09-04 2024-09-02 72.600 0 +0
2024-09-03 2024-08-30 74.200 0 +0
2024-09-02 2024-08-29 72.900 0 +0
2024-08-30 2024-08-28 71.400 0 +0
2024-08-29 2024-08-27 71.540 0 +0
2024-08-28 2024-08-26 72.120 0 +0
2024-08-27 2024-08-23 71.400 0 +0
2024-08-26 2024-08-22 71.820 0 +0
2024-08-23 2024-08-21 72.000 0 +0
2024-08-22 2024-08-20 72.360 0 +0
2024-08-21 2024-08-19 73.000 0 +0
2024-08-20 2024-08-16 72.940 0 +0
2024-08-19 2024-08-15 73.640 0 +0
2024-08-16 2024-08-14 73.320 0 +0
2024-08-15 2024-08-13 73.720 0 +0
2024-08-14 2024-08-12 73.420 0 +0
2024-08-13 2024-08-09 73.900 0 +0
2024-08-12 2024-08-08 74.540 0 +0
2024-08-09 2024-08-07 74.680 0 +0
2024-08-08 2024-08-06 74.600 0 +0
2024-08-07 2024-08-05 73.620 0 +0
2024-08-06 2024-08-02 74.160 0 +0
2024-08-05 2024-08-01 74.820 0 +0
2024-08-02 2024-07-31 75.600 0 +0
2024-08-01 2024-07-30 73.600 0 +0
2024-07-31 2024-07-29 74.280 0 +0
2024-07-30 2024-07-26 74.720 0 +0
2024-07-29 2024-07-25 74.760 0 +0
2024-07-26 2024-07-24 73.400 0 +0
2024-07-25 2024-07-23 73.880 0 +0
2024-07-24 2024-07-22 74.960 0 +0
2024-07-23 2024-07-19 74.620 0 +0
2024-07-22 2024-07-18 74.720 0 +0
2024-07-19 2024-07-17 73.780 0 +0
2024-07-18 2024-07-16 73.840 0 +0
2024-07-17 2024-07-15 72.620 0 +0
2024-07-16 2024-07-12 73.040 0 +0
2024-07-15 2024-07-11 72.240 0 +0
2024-07-12 2024-07-10 71.000 0 +0
2024-07-11 2024-07-09 71.560 0 +0
2024-07-10 2024-07-08 70.720 0 +0
2024-07-09 2024-07-05 71.300 0 +0
2024-07-08 2024-07-04 71.100 0 +0
2024-07-05 2024-07-03 71.440 0 +0
2024-07-04 2024-07-02 71.440 0 +0
2024-07-03 2024-06-28 71.820 0 +0
2024-07-02 2024-06-27 71.520 0 +0
2024-06-28 2024-06-26 72.380 0 +0
2024-06-27 2024-06-25 72.100 0 +0
2024-06-26 2024-06-24 73.900 0 +0
2024-06-25 2024-06-21 74.380 0 +0
2024-06-24 2024-06-20 74.900 0 +0
2024-06-21 2024-06-19 76.180 0 +0
2024-06-20 2024-06-18 76.960 0 +0
2024-06-19 2024-06-17 76.460 0 +0
2024-06-18 2024-06-14 76.440 0 +0
2024-06-17 2024-06-13 76.900 0 +0
2024-06-14 2024-06-12 75.980 0 +0
2024-06-13 2024-06-11 76.600 0 +0
2024-06-12 2024-06-07 76.560 0 +0
2024-06-11 2024-06-06 76.900 0 +0
2024-06-07 2024-06-05 78.000 0 +0
2024-06-06 2024-06-04 78.500 0 +0
2024-06-05 2024-06-03 76.760 0 +0
2024-06-04 2024-05-31 76.180 0 +0
2024-06-03 2024-05-30 77.680 0 +0
2024-05-31 2024-05-29 77.460 0 +0
2024-05-30 2024-05-28 76.560 0 +0
2024-05-29 2024-05-27 76.620 0 +0
2024-05-28 2024-05-24 75.920 0 +0
2024-05-27 2024-05-23 76.420 0 +0
2024-05-24 2024-05-22 77.480 0 +0
2024-05-23 2024-05-21 74.780 0 +0
2024-05-22 2024-05-20 75.640 0 +0
2024-05-21 2024-05-17 75.760 0 +0
2024-05-20 2024-05-16 75.800 0 +0
2024-05-17 2024-05-14 76.740 0 +0
2024-05-16 2024-05-13 77.320 0 +0
2024-05-14 2024-05-10 76.940 0 +0
2024-05-13 2024-05-09 77.360 0 +0
2024-05-10 2024-05-08 75.700 0 +0
2024-05-09 2024-05-07 76.960 0 +0
2024-05-08 2024-05-06 76.760 0 +0
2024-05-07 2024-05-03 77.580 0 +0
2024-05-06 2024-05-02 76.700 0 +0
2024-05-03 2024-04-30 75.940 0 +0
2024-05-02 2024-04-29 77.180 0 +0
2024-04-30 2024-04-26 75.300 0 +0
2024-04-29 2024-04-25 74.200 0 +0
2024-04-26 2024-04-24 74.260 0 +0
2024-04-25 2024-04-23 74.240 0 +0
2024-04-24 2024-04-22 74.760 0 +0
2024-04-23 2024-04-19 74.440 0 +0
2024-04-22 2024-04-18 76.160 0 +0
2024-04-19 2024-04-17 76.380 0 +0
2024-04-18 2024-04-16 74.980 0 +0
2024-04-17 2024-04-15 76.500 0 +0
2024-04-16 2024-04-12 75.240 0 +0
2024-04-15 2024-04-11 76.540 0 +0
2024-04-12 2024-04-10 76.560 0 +0
2024-04-11 2024-04-09 77.540 0 +0
2024-04-10 2024-04-08 77.160 0 +0
2024-04-09 2024-04-05 77.460 0 +0
2024-04-08 2024-04-03 77.340 0 +0
2024-04-05 2024-04-02 78.320 0 +0
2024-04-03 2024-03-28 77.140 0 +0
2024-04-02 2024-03-27 76.840 0 +0
2024-03-28 2024-03-26 78.400 0 +0
2024-03-27 2024-03-25 78.260 0 +0
2024-03-26 2024-03-22 78.280 0 +0
2024-03-25 2024-03-21 80.060 0 +0
2024-03-22 2024-03-20 80.480 0 +0
2024-03-21 2024-03-19 80.360 0 +0
2024-03-20 2024-03-18 81.300 0 +0
2024-03-19 2024-03-15 79.880 0 +0
2024-03-18 2024-03-14 80.480 0 +0
2024-03-15 2024-03-13 81.300 0 +0
2024-03-14 2024-03-12 82.400 0 +0
2024-03-13 2024-03-11 83.160 0 +0
2024-03-12 2024-03-08 80.480 0 +0
2024-03-11 2024-03-07 77.700 0 +0
2024-03-08 2024-03-06 78.920 0 +0
2024-03-07 2024-03-05 76.960 0 +0
2024-03-06 2024-03-04 77.460 0 +0
2024-03-05 2024-03-01 76.880 0 +0
2024-03-04 2024-02-29 75.840 0 +0
2024-03-01 2024-02-28 73.500 0 +0
2024-02-29 2024-02-27 74.320 0 +0
2024-02-28 2024-02-26 73.300 0 +0
2024-02-27 2024-02-23 73.860 0 +0
2024-02-26 2024-02-22 73.500 0 +0
2024-02-23 2024-02-21 72.820 0 +0
2024-02-22 2024-02-20 72.220 0 +0
2024-02-21 2024-02-19 72.080 0 +0
2024-02-20 2024-02-16 73.100 0 +0
2024-02-19 2024-02-15 71.700 0 +0
2024-02-16 2024-02-14 71.420 0 +0
2024-02-15 2024-02-09 71.580 0 +0
2024-02-14 2024-02-07 71.120 0 +0
2024-02-08 2024-02-06 70.280 0 +0
2024-02-07 2024-02-05 66.520 0 +0
2024-02-06 2024-02-02 67.560 0 +0
2024-02-05 2024-02-01 68.960 0 +0
2024-02-02 2024-01-31 68.340 0 +0
2024-02-01 2024-01-30 69.140 0 +0
2024-01-31 2024-01-29 70.980 0 +0
2024-01-30 2024-01-26 73.980 0 +0
2024-01-29 2024-01-25 75.500 0 +0
2024-01-26 2024-01-24 75.100 0 +0
2024-01-25 2024-01-23 74.740 0 +0
2024-01-24 2024-01-22 73.200 0 +0
2024-01-23 2024-01-19 74.800 0 +0
2024-01-22 2024-01-18 75.600 0 +0
2024-01-19 2024-01-17 73.000 0 +0
2024-01-18 2024-01-16 75.360 0 +0
2024-01-17 2024-01-15 74.440 0 +0
2024-01-16 2024-01-12 75.340 0 +0
2024-01-15 2024-01-11 75.080 0 +0
2024-01-12 2024-01-10 74.420 0 +0
2024-01-11 2024-01-09 73.820 0 +0
2024-01-10 2024-01-08 73.200 0 +0
2024-01-09 2024-01-05 73.740 0 +0
2024-01-08 2024-01-04 71.200 0 +0
2024-01-05 2024-01-03 76.060 0 +0
2024-01-04 2024-01-02 76.420 0 +0
2024-01-03 2023-12-29 77.860 0 +0
2024-01-02 2023-12-28 78.060 0 +0
2023-12-29 2023-12-27 73.900 0 +0
2023-12-28 2023-12-22 73.440 0 +0
2023-12-27 2023-12-21 73.000 0 +0
2023-12-22 2023-12-20 71.220 0 +0
2023-12-21 2023-12-19 71.500 0 +0
2023-12-20 2023-12-18 71.120 0 +0
2023-12-19 2023-12-15 73.320 0 +0
2023-12-18 2023-12-14 71.800 0 +0
2023-12-15 2023-12-13 71.260 0 +0
2023-12-14 2023-12-12 72.860 0 +0
2023-12-13 2023-12-11 73.500 0 +0
2023-12-12 2023-12-08 72.860 0 +0
2023-12-11 2023-12-07 73.000 0 +0
2023-12-08 2023-12-06 73.680 0 +0
2023-12-07 2023-12-05 76.500 0 +0
2023-12-06 2023-12-04 74.320 0 +0
2023-12-05 2023-12-01 74.860 0 +0
2023-12-04 2023-11-30 75.480 0 +0
2023-12-01 2023-11-29 75.840 0 +0
2023-11-30 2023-11-28 76.460 0 +0
2023-11-29 2023-11-27 76.880 0 +0
2023-11-28 2023-11-24 77.800 0 +0
2023-11-27 2023-11-23 79.680 0 +0
2023-11-24 2023-11-22 78.800 0 +0
2023-11-23 2023-11-21 80.220 0 +0
2023-11-22 2023-11-20 78.800 0 +0
2023-11-21 2023-11-17 78.780 0 +0
2023-11-20 2023-11-16 79.460 0 +0
2023-11-17 2023-11-15 81.460 0 +0
2023-11-16 2023-11-14 79.780 0 +0
2023-11-15 2023-11-13 80.000 0 +0
2023-11-14 2023-11-10 79.060 0 +0
2023-11-13 2023-11-09 80.540 0 +0
2023-11-10 2023-11-08 79.140 0 +0
2023-11-09 2023-11-07 78.920 0 +0
2023-11-08 2023-11-06 79.300 0 +0
2023-11-07 2023-11-03 77.320 0 +0
2023-11-06 2023-11-02 75.300 0 +0
2023-11-03 2023-11-01 77.100 0 +0
2023-11-02 2023-10-31 77.540 0 +0
2023-11-01 2023-10-30 78.760 0 +0
2023-10-31 2023-10-27 77.980 0 +0
2023-10-30 2023-10-26 76.080 0 +0
2023-10-27 2023-10-25 76.720 0 +0
2023-10-26 2023-10-24 77.440 0 +0
2023-10-25 2023-10-20 79.280 0 +0
2023-10-24 2023-10-19 79.000 0 +0
2023-10-20 2023-10-18 79.620 0 +0
2023-10-19 2023-10-17 80.600 0 +0
2023-10-18 2023-10-16 80.220 0 +0
2023-10-17 2023-10-13 81.460 0 +0
2023-10-16 2023-10-12 83.280 0 +0
2023-10-13 2023-10-11 81.860 0 +0
2023-10-12 2023-10-10 81.440 0 +0
2023-10-11 2023-10-09 82.560 0 +0
2023-10-10 2023-10-06 82.380 0 +0
2023-10-09 2023-10-05 81.500 0 +0
2023-10-06 2023-10-04 81.280 0 +0
2023-10-05 2023-10-03 82.020 0 +0
2023-10-04 2023-09-29 84.400 0 +0
2023-10-03 2023-09-28 82.740 0 +0
2023-09-29 2023-09-27 82.480 0 +0
2023-09-28 2023-09-26 79.980 0 +0
2023-09-27 2023-09-25 80.940 0 +0
2023-09-26 2023-09-22 81.460 0 +0
2023-09-25 2023-09-21 79.820 0 +0
2023-09-22 2023-09-20 80.500 0 +0
2023-09-21 2023-09-19 81.720 0 +0
2023-09-20 2023-09-18 82.840 0 +0
2023-09-19 2023-09-15 83.100 0 +0
2023-09-18 2023-09-14 83.520 0 +0
2023-09-15 2023-09-13 84.060 0 +0
2023-09-14 2023-09-12 84.760 0 +0
2023-09-13 2023-09-11 85.200 0 +0
2023-09-12 2023-09-07 84.520 0 +0
2023-09-11 2023-09-06 87.160 0 +0
2023-09-07 2023-09-05 88.140 0 +0
2023-09-06 2023-09-04 87.660 0 +0
2023-09-05 2023-08-31 87.520 0 +0
2023-09-04 2023-08-30 88.080 0 +0
2023-08-31 2023-08-29 87.940 0 +0
2023-08-30 2023-08-28 85.960 0 +0
2023-08-29 2023-08-25 85.240 0 +0
2023-08-28 2023-08-24 85.920 0 +0
2023-08-25 2023-08-23 83.820 0 +0
2023-08-24 2023-08-22 85.740 0 +0
2023-08-23 2023-08-21 86.220 0 +0
2023-08-22 2023-08-18 88.640 0 +0
2023-08-21 2023-08-17 89.080 0 +0
2023-08-18 2023-08-16 88.860 0 +0
2023-08-17 2023-08-15 90.100 0 +0
2023-08-16 2023-08-14 92.760 0 +0
2023-08-15 2023-08-11 94.040 0 +0
2023-08-14 2023-08-10 96.600 0 +0
2023-08-11 2023-08-09 95.540 0 +0
2023-08-10 2023-08-08 95.520 0 +0
2023-08-09 2023-08-07 96.500 0 +0
2023-08-08 2023-08-04 97.080 0 +0
2023-08-07 2023-08-03 96.480 0 +0
2023-08-04 2023-08-02 95.620 0 +0
2023-08-03 2023-08-01 96.600 0 +0
2023-08-02 2023-07-31 98.220 0 +0
2023-08-01 2023-07-28 97.500 0 +0
2023-07-31 2023-07-27 97.180 0 +0
2023-07-28 2023-07-26 97.600 0 +0
2023-07-27 2023-07-25 97.560 0 +0
2023-07-26 2023-07-24 94.960 0 +0
2023-07-25 2023-07-21 96.220 0 +0
2023-07-24 2023-07-20 97.340 0 +0
2023-07-21 2023-07-19 97.000 0 +0
2023-07-20 2023-07-18 98.800 0 +0
2023-07-19 2023-07-14 101.250 0 +0
2023-07-18 2023-07-13 102.550 0 +0
2023-07-14 2023-07-12 101.300 0 +0
2023-07-13 2023-07-11 100.400 0 +0
2023-07-12 2023-07-10 100.800 0 +0
2023-07-11 2023-07-07 98.120 0 +0
2023-07-10 2023-07-06 100.200 0 +0
2023-07-07 2023-07-05 100.550 0 +0
2023-07-06 2023-07-04 102.000 0 +0
2023-07-05 2023-07-03 102.250 0 +0
2023-07-04 2023-06-30 102.000 0 +0
2023-07-03 2023-06-29 101.300 0 +0
2023-06-30 2023-06-28 101.300 0 +0
2023-06-29 2023-06-27 100.900 0 +0
2023-06-28 2023-06-26 100.300 0 +0
2023-06-27 2023-06-23 98.660 0 +0
2023-06-26 2023-06-21 100.350 0 +0
2023-06-23 2023-06-20 101.900 0 +0
2023-06-21 2023-06-19 102.500 0 +0
2023-06-20 2023-06-16 102.900 0 +0
2023-06-19 2023-06-15 101.500 0 +0
2023-06-16 2023-06-14 96.780 0 +0
2023-06-15 2023-06-13 97.640 0 +0
2023-06-14 2023-06-12 97.960 0 +0
2023-06-13 2023-06-09 98.280 0 +0
2023-06-12 2023-06-08 96.560 0 +0
2023-06-09 2023-06-07 97.020 0 +0
2023-06-08 2023-06-06 98.240 0 +0
2023-06-07 2023-06-05 98.380 0 +0
2023-06-06 2023-06-02 100.400 0 +0
2023-06-05 2023-06-01 98.600 0 +0
2023-06-02 2023-05-31 99.600 0 +0
2023-06-01 2023-05-30 101.250 0 +0
2023-05-31 2023-05-29 102.250 0 +0
2023-05-30 2023-05-25 106.950 0 +0
2023-05-29 2023-05-24 106.450 0 +0
2023-05-25 2023-05-23 104.850 0 +0
2023-05-24 2023-05-22 105.750 0 +0
2023-05-23 2023-05-19 104.600 0 +0
2023-05-22 2023-05-18 105.400 0 +0
2023-05-19 2023-05-17 106.650 0 +0
2023-05-18 2023-05-16 108.050 0 +0
2023-05-17 2023-05-15 106.950 0 +0
2023-05-16 2023-05-12 104.250 0 +0
2023-05-15 2023-05-11 103.200 0 +0
2023-05-12 2023-05-10 105.150 0 +0
2023-05-11 2023-05-09 104.850 0 +0
2023-05-10 2023-05-08 106.300 0 +0
2023-05-09 2023-05-05 105.450 0 +0
2023-05-08 2023-05-04 107.150 0 +0
2023-05-05 2023-05-03 106.250 0 +0
2023-05-04 2023-05-02 106.900 0 +0
2023-05-03 2023-04-28 107.100 0 +0
2023-05-02 2023-04-27 107.600 0 +0
2023-04-28 2023-04-26 107.700 0 +0
2023-04-27 2023-04-25 103.000 0 +0
2023-04-26 2023-04-24 105.900 0 +0
2023-04-25 2023-04-21 107.600 0 +0
2023-04-24 2023-04-20 108.900 0 +0
2023-04-21 2023-04-19 111.100 0 +0
2023-04-20 2023-04-18 113.200 0 +0
2023-04-19 2023-04-17 112.500 0 +0
2023-04-18 2023-04-14 112.050 0 +0
2023-04-17 2023-04-13 110.950 0 +0
2023-04-14 2023-04-12 111.000 0 +0
2023-04-13 2023-04-11 112.850 0 +0
2023-04-12 2023-04-06 112.500 0 +0
2023-04-11 2023-04-04 112.350 0 +0
2023-04-06 2023-04-03 114.250 0 +0
2023-04-04 2023-03-31 113.950 0 +0
2023-04-03 2023-03-30 113.900 0 +0
2023-03-31 2023-03-29 112.350 0 +0
2023-03-30 2023-03-28 112.100 0 +0
2023-03-29 2023-03-27 112.900 0 +0
2023-03-28 2023-03-24 113.000 0 +0
2023-03-27 2023-03-23 111.950 0 +0
2023-03-24 2023-03-22 111.750 0 +0
2023-03-23 2023-03-21 112.000 0 +0
2023-03-22 2023-03-20 111.000 0 +0
2023-03-21 2023-03-17 111.100 0 +0
2023-03-20 2023-03-16 110.900 0 +0
2023-03-17 2023-03-15 115.500 0 +0
2023-03-16 2023-03-14 115.150 0 +0
2023-03-15 2023-03-13 116.550 0 +0
2023-03-14 2023-03-10 115.800 0 +0
2023-03-13 2023-03-09 116.850 0 +0
2023-03-10 2023-03-08 117.950 0 +0
2023-03-09 2023-03-07 120.150 0 +0
2023-03-08 2023-03-06 120.800 0 +0
2023-03-07 2023-03-03 118.000 0 +0
2023-03-06 2023-03-02 117.650 0 +0
2023-03-03 2023-03-01 119.150 0 +0
2023-03-02 2023-02-28 117.950 0 +0
2023-03-01 2023-02-27 118.000 0 +0
2023-02-28 2023-02-24 118.400 0 +0
2023-02-27 2023-02-23 121.200 0 +0
2023-02-24 2023-02-22 119.000 0 +0
2023-02-23 2023-02-21 120.150 0 +0
2023-02-22 2023-02-20 119.600 0 +0
2023-02-21 2023-02-17 116.800 0 +0
2023-02-20 2023-02-16 119.550 0 +0
2023-02-17 2023-02-15 121.500 0 +0
2023-02-16 2023-02-14 122.950 0 +0
2023-02-15 2023-02-13 122.500 0 +0
2023-02-14 2023-02-10 122.900 0 +0
2023-02-13 2023-02-09 124.800 0 +0
2023-02-10 2023-02-08 123.200 0 +0
2023-02-09 2023-02-07 123.600 0 +0
2023-02-08 2023-02-06 123.200 0 +0
2023-02-07 2023-02-03 125.450 0 +0
2023-02-06 2023-02-02 127.350 0 +0
2023-02-03 2023-02-01 128.150 0 +0
2023-02-02 2023-01-31 128.300 0 +0
2023-02-01 2023-01-30 127.550 0 +0
2023-01-31 2023-01-27 130.900 0 +0
2023-01-30 2023-01-26 131.150 0 +0
2023-01-27 2023-01-20 127.300 0 +0
2023-01-26 2023-01-19 124.500 0 +0
2023-01-20 2023-01-18 125.600 0 +0
2023-01-19 2023-01-17 124.900 0 +0
2023-01-18 2023-01-16 126.050 0 +0
2023-01-17 2023-01-13 124.700 0 +0
2023-01-16 2023-01-12 124.100 0 +0
2023-01-13 2023-01-11 122.950 0 +0
2023-01-12 2023-01-10 123.750 0 +0
2023-01-11 2023-01-09 123.400 0 +0
2023-01-10 2023-01-06 122.150 0 +0
2023-01-09 2023-01-05 117.700 0 +0
2023-01-06 2023-01-04 117.000 0 +0
2023-01-05 2023-01-03 118.600 0 +0
2023-01-04 2022-12-30 115.250 0 +0
2023-01-03 2022-12-29 114.300 0 +0
2022-12-30 2022-12-28 114.450 0 +0
2022-12-29 2022-12-23 107.150 0 +0
2022-12-28 2022-12-22 108.400 0 +0
2022-12-23 2022-12-21 110.700 0 +0
2022-12-22 2022-12-20 112.000 0 +0
2022-12-21 2022-12-19 112.300 0 +0
2022-12-20 2022-12-16 113.150 0 +0
2022-12-19 2022-12-15 114.400 0 +0
2022-12-16 2022-12-14 114.000 0 +0
2022-12-15 2022-12-13 114.050 0 +0
2022-12-14 2022-12-12 116.200 0 +0
2022-12-13 2022-12-09 118.500 0 +0
2022-12-12 2022-12-08 118.500 0 +0
2022-12-09 2022-12-07 116.650 0 +0
2022-12-08 2022-12-06 118.300 0 +0
2022-12-07 2022-12-05 119.500 0 +0
2022-12-06 2022-12-02 120.400 0 +0
2022-12-05 2022-12-01 119.200 0 +0
2022-12-02 2022-11-30 118.600 0 +0
2022-12-01 2022-11-29 117.300 0 +0
2022-11-30 2022-11-28 116.400 0 +0
2022-11-29 2022-11-25 117.650 0 +0
2022-11-28 2022-11-24 119.600 0 +0
2022-11-25 2022-11-23 119.800 0 +0
2022-11-24 2022-11-22 117.400 0 +0
2022-11-23 2022-11-21 118.950 0 +0
2022-11-22 2022-11-18 119.350 0 +0
2022-11-21 2022-11-17 119.000 0 +0
2022-11-18 2022-11-16 121.450 0 +0
2022-11-17 2022-11-15 123.300 0 +0
2022-11-16 2022-11-14 120.750 0 +0
2022-11-15 2022-11-11 123.350 0 +0
2022-11-14 2022-11-10 118.450 0 +0
2022-11-11 2022-11-09 121.150 0 +0
2022-11-10 2022-11-08 122.650 0 +0
2022-11-09 2022-11-07 123.750 0 +0
2022-11-08 2022-11-04 124.150 0 +0
2022-11-07 2022-11-03 118.650 0 +0
2022-11-04 2022-11-02 120.450 0 +0
2022-11-03 2022-11-01 119.100 0 +0
2022-11-02 2022-10-31 115.300 0 +0
2022-11-01 2022-10-28 118.900 0 +0
2022-10-31 2022-10-27 121.300 0 +0
2022-10-28 2022-10-26 122.850 0 +0
2022-10-27 2022-10-25 119.200 0 +0
2022-10-26 2022-10-24 117.150 0 +0
2022-10-25 2022-10-21 120.450 0 +0
2022-10-24 2022-10-20 119.250 0 +0
2022-10-21 2022-10-19 121.450 0 +0
2022-10-20 2022-10-18 124.750 0 +0
2022-10-19 2022-10-17 123.750 0 +0
2022-10-18 2022-10-14 124.300 0 +0
2022-10-17 2022-10-13 120.800 0 +0
2022-10-14 2022-10-12 120.650 0 +0
2022-10-13 2022-10-11 116.950 0 +0
2022-10-12 2022-10-10 116.850 0 +0
2022-10-11 2022-10-07 121.000 0 +0
2022-10-10 2022-10-06 123.800 0 +0
2022-10-07 2022-10-05 124.650 0 +0
2022-10-06 2022-10-03 116.950 0 +0
2022-10-05 2022-09-30 118.700 0 +0
2022-10-03 2022-09-29 119.000 0 +0
2022-09-30 2022-09-28 116.900 0 +0
2022-09-29 2022-09-27 123.050 0 +0
2022-09-28 2022-09-26 122.200 0 +0
2022-09-27 2022-09-23 121.200 0 +0
2022-09-26 2022-09-22 123.250 0 +0
2022-09-23 2022-09-21 123.550 0 +0
2022-09-22 2022-09-20 126.250 0 +0
2022-09-21 2022-09-19 122.950 0 +0
2022-09-20 2022-09-16 123.600 0 +0
2022-09-19 2022-09-15 126.100 0 +0
2022-09-16 2022-09-14 132.900 0 +0
2022-09-15 2022-09-13 135.600 0 +0
2022-09-14 2022-09-09 136.550 0 +0
2022-09-13 2022-09-08 136.000 0 +0
2022-09-09 2022-09-07 136.150 0 +0
2022-09-08 2022-09-06 135.250 0 +0
2022-09-07 2022-09-05 131.650 0 +0
2022-09-06 2022-09-02 129.800 0 +0
2022-09-05 2022-09-01 131.500 0 +0
2022-09-02 2022-08-31 131.950 0 +0
2022-09-01 2022-08-30 138.200 0 +0
2022-08-31 2022-08-29 139.100 0 +0
2022-08-30 2022-08-26 139.300 0 +0
2022-08-29 2022-08-25 140.000 0 +0
2022-08-26 2022-08-24 140.300 0 +0
2022-08-25 2022-08-23 145.400 0 +0
2022-08-24 2022-08-22 143.950 0 +0
2022-08-23 2022-08-19 146.000 0 +0
2022-08-22 2022-08-18 148.350 0 +0
2022-08-19 2022-08-17 148.400 0 +0
2022-08-18 2022-08-16 146.600 0 +0
2022-08-17 2022-08-15 145.500 0 +0
2022-08-16 2022-08-12 141.850 0 +0
2022-08-15 2022-08-11 143.750 0 +0
2022-08-12 2022-08-10 142.100 0 +0
2022-08-11 2022-08-09 143.150 0 +0
2022-08-10 2022-08-08 140.550 0 +0
2022-08-09 2022-08-05 140.000 0 +0
2022-08-08 2022-08-04 138.800 0 +0
2022-08-05 2022-08-03 139.450 0 +0
2022-08-04 2022-08-02 142.300 0 +0
2022-08-03 2022-08-01 145.900 0 +0
2022-08-02 2022-07-29 146.000 0 +0
2022-08-01 2022-07-28 144.650 0 +0
2022-07-29 2022-07-27 145.000 0 +0
2022-07-28 2022-07-26 142.250 0 +0
2022-07-27 2022-07-25 140.150 0 +0
2022-07-26 2022-07-22 142.600 0 +0
2022-07-25 2022-07-21 142.500 0 +0
2022-07-22 2022-07-20 145.200 0 +0
2022-07-21 2022-07-19 144.000 0 +0
2022-07-20 2022-07-18 147.550 0 +0
2022-07-19 2022-07-15 145.150 0 +0
2022-07-18 2022-07-14 148.350 0 +0
2022-07-15 2022-07-13 146.750 0 +0
2022-07-14 2022-07-12 143.250 0 +0
2022-07-13 2022-07-11 143.500 0 +0
2022-07-12 2022-07-08 145.150 0 +0
2022-07-11 2022-07-07 148.750 0 +0
2022-07-08 2022-07-06 145.800 0 +0
2022-07-07 2022-07-05 144.750 0 +0
2022-07-06 2022-07-04 144.800 0 +0
2022-07-05 2022-06-30 145.900 0 +0
2022-07-04 2022-06-29 140.500 0 +0
2022-06-30 2022-06-28 144.750 0 +0
2022-06-29 2022-06-27 142.300 0 +0
2022-06-28 2022-06-24 142.600 0 +0
2022-06-27 2022-06-23 138.650 0 -250
2022-04-28 2022-04-26 109.000 250 -100 0.00% 27,250
2022-04-07 2022-04-04 138.400 350 -200 0.00% 48,440
2022-04-06 2022-04-01 138.800 550 -1,000 0.00% 76,340
2022-04-01 2022-03-30 141.350 1,550 -50 0.01% 219,092
2022-03-31 2022-03-29 137.400 1,600 -100 0.01% 219,840
2022-03-28 2022-03-24 140.600 1,700 -100 0.01% 239,020
2022-03-23 2022-03-21 143.850 1,800 -300 0.01% 258,930
2022-03-22 2022-03-18 144.400 2,100 -250 0.01% 303,240
2022-03-21 2022-03-17 146.300 2,350 -250 0.01% 343,805
2022-03-18 2022-03-16 146.000 2,600 -350 0.01% 379,600
2022-03-16 2022-03-14 143.000 2,950 -4,800 0.01% 421,850
2022-03-15 2022-03-11 149.250 7,750 -450 0.03% 1,156,688
2022-03-14 2022-03-10 151.000 8,200 -1,050 0.04% 1,238,200
2022-03-11 2022-03-09 145.750 9,250 -150 0.04% 1,348,188
2022-03-10 2022-03-08 143.900 9,400 -2,150 0.04% 1,352,660
2022-03-09 2022-03-07 144.800 11,550 -150 0.05% 1,672,440
2022-03-08 2022-03-04 145.500 11,700 -300 0.05% 1,702,350
2022-03-07 2022-03-03 146.550 12,000 -400 0.05% 1,758,600
2022-03-04 2022-03-02 147.400 12,400 -2,150 0.05% 1,827,760
2022-03-03 2022-03-01 148.850 14,550 -6,450 0.06% 2,165,768
2022-03-02 2022-02-28 148.500 21,000 -150 0.09% 3,118,500
2022-03-01 2022-02-25 145.650 21,150 -50 0.09% 3,080,498
2022-02-28 2022-02-24 142.000 21,200 -200 0.09% 3,010,400
2022-02-25 2022-02-23 143.800 21,400 -500 0.09% 3,077,320
2022-02-24 2022-02-22 139.000 21,900 -100 0.10% 3,044,100
2022-02-23 2022-02-21 139.300 22,000 +50 0.09% 3,064,600
2022-02-22 2022-02-18 139.200 21,950 -50 0.09% 3,055,440
2022-02-21 2022-02-17 140.200 22,000 -500 0.09% 3,084,400
2022-02-18 2022-02-16 137.850 22,500 -100 0.10% 3,101,625
2022-02-17 2022-02-15 137.900 22,600 -400 0.10% 3,116,540
2022-02-16 2022-02-14 133.050 23,000 +50 0.10% 3,060,150
2022-02-15 2022-02-11 134.700 22,950 +350 0.10% 3,091,365
2022-02-14 2022-02-10 138.200 22,600 -100 0.10% 3,123,320
2022-02-09 2022-02-07 141.000 22,700 -250 0.10% 3,200,700
2022-02-07 2022-01-31 137.900 22,950 +200 0.10% 3,164,805
2022-02-04 2022-01-27 139.050 22,750 +550 0.10% 3,163,388
2022-01-27 2022-01-25 140.400 22,200 -100 0.10% 3,116,880
2022-01-24 2022-01-20 140.350 22,300 -50 0.10% 3,129,805
2022-01-21 2022-01-19 139.850 22,350 -650 0.10% 3,125,648
2022-01-19 2022-01-17 142.200 23,000 +100 0.10% 3,270,600
2022-01-18 2022-01-14 141.000 22,900 -50 0.10% 3,228,900
2022-01-17 2022-01-13 140.450 22,950 -50 0.10% 3,223,327
2022-01-14 2022-01-12 141.700 23,000 +50 0.10% 3,259,100
2022-01-13 2022-01-11 137.200 22,950 +50 0.10% 3,148,740
2022-01-12 2022-01-10 138.700 22,900 -400 0.10% 3,176,230
2022-01-11 2022-01-07 139.900 23,300 +50 0.10% 3,259,670
2022-01-10 2022-01-06 142.200 23,250 -150 0.10% 3,306,150
2022-01-07 2022-01-05 143.050 23,400 -100 0.10% 3,347,370
2022-01-06 2022-01-04 149.200 23,500 +800 0.10% 3,506,200
2022-01-05 2022-01-03 156.250 22,700 -100 0.09% 3,546,875
2022-01-04 2021-12-31 154.600 22,800 -150 0.09% 3,524,880
2021-12-29 2021-12-24 149.150 22,950 +450 0.09% 3,422,992
2021-12-23 2021-12-21 147.450 22,500 +850 0.09% 3,317,625
2021-12-21 2021-12-17 153.400 21,650 +250 0.08% 3,321,110
2021-12-20 2021-12-16 159.250 21,400 +150 0.08% 3,407,950
2021-12-17 2021-12-15 155.750 21,250 -100 0.08% 3,309,688
2021-12-16 2021-12-14 156.600 21,350 -450 0.08% 3,343,410
2021-12-15 2021-12-13 157.300 21,800 +300 0.08% 3,429,140
2021-12-14 2021-12-10 157.000 21,500 +50 0.08% 3,375,500
2021-12-13 2021-12-09 155.600 21,450 +600 0.08% 3,337,620
2021-12-10 2021-12-08 155.050 20,850 +150 0.08% 3,232,793
2021-12-08 2021-12-06 152.350 20,700 -350 0.08% 3,153,645
2021-12-07 2021-12-03 153.500 21,050 -50 0.08% 3,231,175
2021-12-06 2021-12-02 153.500 21,100 -200 0.08% 3,238,850
2021-12-03 2021-12-01 155.400 21,300 +50 0.08% 3,310,020
2021-12-02 2021-11-30 158.000 21,250 +250 0.08% 3,357,500
2021-12-01 2021-11-29 157.000 21,000 -250 0.08% 3,297,000
2021-11-30 2021-11-26 153.650 21,250 +150 0.08% 3,265,062
2021-11-29 2021-11-25 155.200 21,100 +150 0.08% 3,274,720
2021-11-26 2021-11-24 155.800 20,950 +1,900 0.08% 3,264,010
2021-11-25 2021-11-23 160.400 19,050 +3,150 0.07% 3,055,620
2021-11-24 2021-11-22 164.150 15,900 -1,200 0.05% 2,609,985
2021-11-23 2021-11-19 161.200 17,100 +200 0.06% 2,756,520
2021-11-22 2021-11-18 160.700 16,900 -50 0.06% 2,715,830
2021-11-19 2021-11-17 161.000 16,950 +750 0.06% 2,728,950
2021-11-18 2021-11-16 159.100 16,200 +150 0.06% 2,577,420
2021-11-17 2021-11-15 162.500 16,050 +2,050 0.06% 2,608,125
2021-11-16 2021-11-12 168.800 14,000 -100 0.05% 2,363,200
2021-11-15 2021-11-11 165.200 14,100 -350 0.05% 2,329,320
2021-11-12 2021-11-10 163.700 14,450 +250 0.05% 2,365,465
2021-11-11 2021-11-09 164.450 14,200 -2,150 0.05% 2,335,190
2021-11-10 2021-11-08 163.800 16,350 +900 0.06% 2,678,130
2021-11-09 2021-11-05 161.500 15,450 +2,100 0.05% 2,495,175
2021-11-08 2021-11-04 165.550 13,350 -2,600 0.05% 2,210,092
2021-11-05 2021-11-03 161.850 15,950 +2,800 0.06% 2,581,508
2021-11-04 2021-11-02 165.300 13,150 +150 0.05% 2,173,695
2021-11-03 2021-11-01 166.450 13,000 +50 0.05% 2,163,850
2021-11-02 2021-10-29 167.750 12,950 -50 0.05% 2,172,362
2021-10-29 2021-10-27 166.950 13,000 -50 0.05% 2,170,350
2021-10-27 2021-10-25 164.150 13,050 +700 0.05% 2,142,158
2021-10-26 2021-10-22 159.000 12,350 +350 0.05% 1,963,650
2021-10-25 2021-10-21 161.050 12,000 +450 0.04% 1,932,600
2021-10-22 2021-10-20 164.950 11,550 -500 0.05% 1,905,172
2021-10-21 2021-10-19 160.000 12,050 -100 0.05% 1,928,000
2021-10-20 2021-10-18 158.750 12,150 -1,050 0.05% 1,928,812
2021-10-19 2021-10-15 155.350 13,200 -800 0.06% 2,050,620
2021-10-18 2021-10-12 145.300 14,000 +1,450 0.06% 2,034,200
2021-10-15 2021-10-11 147.800 12,550 +150 0.06% 1,854,890
2021-10-12 2021-10-08 150.700 12,400 +50 0.05% 1,868,680
2021-10-11 2021-10-07 152.300 12,350 -50 0.05% 1,880,905
2021-10-08 2021-10-06 149.100 12,400 +100 0.05% 1,848,840
2021-10-07 2021-10-05 149.750 12,300 +1,750 0.05% 1,841,925
2021-10-06 2021-10-04 151.300 10,550 +100 0.05% 1,596,215
2021-10-05 2021-09-30 153.250 10,450 -50 0.05% 1,601,462
2021-10-04 2021-09-29 152.000 10,500 +550 0.05% 1,596,000
2021-09-30 2021-09-28 155.500 9,950 -50 0.04% 1,547,225
2021-09-29 2021-09-27 154.600 10,000 -50 0.04% 1,546,000
2021-09-28 2021-09-24 155.100 10,050 -1,450 0.04% 1,558,755
2021-09-27 2021-09-23 155.150 11,500 -350 0.05% 1,784,225
2021-09-24 2021-09-21 148.800 11,850 -100 0.05% 1,763,280
2021-09-23 2021-09-20 147.800 11,950 +700 0.05% 1,766,210
2021-09-21 2021-09-17 152.550 11,250 -550 0.05% 1,716,188
2021-09-20 2021-09-16 152.600 11,800 +200 0.05% 1,800,680
2021-09-17 2021-09-15 157.650 11,600 -1,650 0.05% 1,828,740
2021-09-16 2021-09-14 154.900 13,250 -350 0.06% 2,052,425
2021-09-15 2021-09-13 154.500 13,600 +850 0.06% 2,101,200
2021-09-14 2021-09-10 159.050 12,750 +350 0.06% 2,027,888
2021-09-13 2021-09-09 155.000 12,400 -650 0.05% 1,922,000
2021-09-10 2021-09-08 153.700 13,050 +750 0.06% 2,005,785
2021-09-09 2021-09-07 156.600 12,300 -400 0.05% 1,926,180
2021-09-08 2021-09-06 155.750 12,700 -800 0.06% 1,978,025
2021-09-07 2021-09-03 156.500 13,500 -2,250 0.06% 2,112,750
2021-09-06 2021-09-02 158.750 15,750 -250 0.07% 2,500,312
2021-09-03 2021-09-01 153.800 16,000 +950 0.07% 2,460,800
2021-09-02 2021-08-31 159.850 15,050 +3,050 0.07% 2,405,742
2021-09-01 2021-08-30 161.000 12,000 +150 0.05% 1,932,000
2021-08-31 2021-08-27 154.600 11,850 -950 0.05% 1,832,010
2021-08-30 2021-08-26 152.200 12,800 +850 0.06% 1,948,160
2021-08-27 2021-08-25 152.800 11,950 -100 0.05% 1,825,960
2021-08-26 2021-08-24 149.400 12,050 -1,300 0.05% 1,800,270
2021-08-25 2021-08-23 145.900 13,350 +800 0.06% 1,947,765
2021-08-24 2021-08-20 140.900 12,550 +150 0.05% 1,768,295
2021-08-23 2021-08-19 141.400 12,400 -200 0.05% 1,753,360
2021-08-20 2021-08-18 139.700 12,600 -1,150 0.05% 1,760,220
2021-08-19 2021-08-17 139.850 13,750 -1,050 0.06% 1,922,938
2021-08-18 2021-08-16 143.300 14,800 -1,050 0.06% 2,120,840
2021-08-17 2021-08-13 146.400 15,850 +1,600 0.06% 2,320,440
2021-08-16 2021-08-12 148.800 14,250 +600 0.06% 2,120,400
2021-08-13 2021-08-11 149.650 13,650 +100 0.05% 2,042,722
2021-08-12 2021-08-10 150.150 13,550 +150 0.05% 2,034,532
2021-08-11 2021-08-09 149.850 13,400 +100 0.05% 2,007,990
2021-08-10 2021-08-06 152.700 13,300 -100 0.05% 2,030,910
2021-08-09 2021-08-05 152.850 13,400 +250 0.06% 2,048,190
2021-08-06 2021-08-04 152.800 13,150 -50 0.05% 2,009,320
2021-08-05 2021-08-03 146.000 13,200 +250 0.06% 1,927,200
2021-08-04 2021-08-02 151.200 12,950 -550 0.05% 1,958,040
2021-08-02 2021-07-29 146.800 13,500 +700 0.06% 1,981,800
2021-07-30 2021-07-28 133.500 12,800 -1,400 0.06% 1,708,800
2021-07-29 2021-07-27 131.400 14,200 -400 0.06% 1,865,880
2021-07-28 2021-07-26 140.650 14,600 -850 0.06% 2,053,490
2021-07-27 2021-07-23 143.000 15,450 -200 0.07% 2,209,350
2021-07-26 2021-07-22 143.550 15,650 +3,191 0.07% 2,246,558
2021-07-23 2021-07-21 139.950 12,459 +59 0.05% 1,743,637
2021-07-22 2021-07-20 134.500 12,400 -450 0.05% 1,667,800
2021-07-21 2021-07-19 133.750 12,850 -1,450 0.06% 1,718,688
2021-07-20 2021-07-16 134.800 14,300 -400 0.06% 1,927,640
2021-07-19 2021-07-15 137.800 14,700 +1,300 0.06% 2,025,660
2021-07-16 2021-07-14 132.750 13,400 -200 0.06% 1,778,850
2021-07-15 2021-07-13 135.250 13,600 +1,100 0.06% 1,839,400
2021-07-14 2021-07-12 136.000 12,500 +750 0.05% 1,700,000
2021-07-13 2021-07-09 133.250 11,750 -450 0.05% 1,565,688
2021-07-12 2021-07-08 133.050 12,200 -500 0.05% 1,623,210
2021-07-09 2021-07-07 131.900 12,700 +500 0.05% 1,675,130
2021-07-08 2021-07-06 125.500 12,200 +100 0.05% 1,531,100
2021-07-06 2021-07-02 124.400 12,100 +750 0.05% 1,505,240
2021-07-05 2021-06-30 131.100 11,350 +150 0.04% 1,487,985
2021-07-02 2021-06-29 129.600 11,200 +500 0.04% 1,451,520
2021-06-30 2021-06-28 127.450 10,700 +150 0.04% 1,363,715
2021-06-29 2021-06-25 127.050 10,550 -300 0.04% 1,340,378
2021-06-25 2021-06-23 123.400 10,850 -100 0.04% 1,338,890
2021-06-24 2021-06-22 121.400 10,950 -200 0.04% 1,329,330
2021-06-23 2021-06-21 121.950 11,150 +50 0.04% 1,359,742
2021-06-22 2021-06-18 118.650 11,100 -50 0.04% 1,317,015
2021-06-21 2021-06-17 116.300 11,150 -300 0.04% 1,296,745
2021-06-18 2021-06-16 113.800 11,450 +250 0.04% 1,303,010
2021-06-17 2021-06-15 117.450 11,200 -450 0.04% 1,315,440
2021-06-16 2021-06-11 119.100 11,650 +900 0.04% 1,387,515
2021-06-15 2021-06-10 117.950 10,750 -850 0.04% 1,267,962
2021-06-10 2021-06-08 112.000 11,600 +150 0.04% 1,299,200
2021-06-09 2021-06-07 111.450 11,450 -150 0.04% 1,276,102
2021-06-08 2021-06-04 112.050 11,600 -100 0.04% 1,299,780
2021-06-07 2021-06-03 112.050 11,700 +150 0.04% 1,310,985
2021-06-04 2021-06-02 114.400 11,550 +100 0.04% 1,321,320
2021-06-03 2021-06-01 115.900 11,450 -700 0.04% 1,327,055
2021-06-02 2021-05-31 116.000 12,150 +1,300 0.05% 1,409,400
2021-06-01 2021-05-28 112.250 10,850 +50 0.04% 1,217,912
2021-05-31 2021-05-27 111.450 10,800 +50 0.04% 1,203,660
2021-05-28 2021-05-26 109.300 10,750 -50 0.04% 1,174,975
2021-05-27 2021-05-25 111.150 10,800 -150 0.04% 1,200,420
2021-05-26 2021-05-24 107.550 10,950 +200 0.04% 1,177,672
2021-05-25 2021-05-21 108.300 10,750 -150 0.04% 1,164,225
2021-05-24 2021-05-20 108.000 10,900 +150 0.04% 1,177,200
2021-05-18 2021-05-14 103.600 10,750 -1,050 0.04% 1,113,700
2021-05-17 2021-05-13 101.150 11,800 -150 0.04% 1,193,570
2021-05-14 2021-05-12 103.850 11,950 -250 0.04% 1,241,008
2021-05-13 2021-05-11 102.550 12,200 -100 0.05% 1,251,110
2021-05-04 2021-04-30 108.000 12,300 -750 0.04% 1,328,400
2021-05-03 2021-04-29 106.800 13,050 +150 0.05% 1,393,740
2021-04-27 2021-04-23 107.600 12,900 -50 0.05% 1,388,040
2021-04-26 2021-04-22 105.250 12,950 +50 0.05% 1,362,988
2021-04-23 2021-04-21 105.100 12,900 -50 0.05% 1,355,790
2021-04-22 2021-04-20 106.050 12,950 +250 0.05% 1,373,348
2021-04-21 2021-04-19 104.400 12,700 -50 0.05% 1,325,880
2021-04-19 2021-04-15 100.700 12,750 +200 0.05% 1,283,925
2021-04-16 2021-04-14 100.250 12,550 -50 0.04% 1,258,138
2021-04-13 2021-04-09 102.550 12,600 +150 0.04% 1,292,130
2021-04-08 2021-04-01 105.600 12,450 -450 0.04% 1,314,720
2021-03-30 2021-03-26 102.850 12,900 -50 0.05% 1,326,765
2021-03-26 2021-03-24 99.480 12,950 -350 0.05% 1,288,266
2021-03-25 2021-03-23 101.900 13,300 +50 0.05% 1,355,270
2021-03-24 2021-03-22 103.150 13,250 -800 0.05% 1,366,738
2021-03-23 2021-03-19 100.800 14,050 +350 0.05% 1,416,240
2021-03-22 2021-03-18 102.950 13,700 +350 0.05% 1,410,415
2021-03-19 2021-03-17 101.500 13,350 -250 0.05% 1,355,025
2021-03-18 2021-03-16 101.600 13,600 +350 0.05% 1,381,760
2021-03-17 2021-03-15 102.200 13,250 -700 0.05% 1,354,150
2021-03-16 2021-03-12 105.050 13,950 -850 0.05% 1,465,448
2021-03-12 2021-03-10 98.560 14,800 +300 0.05% 1,458,688
2021-03-11 2021-03-09 97.300 14,500 +150 0.05% 1,410,850
2021-03-10 2021-03-08 98.260 14,350 -200 0.05% 1,410,031
2021-03-09 2021-03-05 105.800 14,550 -150 0.05% 1,539,390
2021-03-08 2021-03-04 106.300 14,700 -200 0.05% 1,562,610
2021-03-05 2021-03-03 112.350 14,900 +100 0.05% 1,674,015
2021-03-04 2021-03-02 112.600 14,800 +250 0.05% 1,666,480
2021-03-03 2021-03-01 113.200 14,550 +500 0.05% 1,647,060
2021-03-02 2021-02-26 109.600 14,050 -650 0.05% 1,539,880
2021-03-01 2021-02-25 112.800 14,700 +300 0.05% 1,658,160
2021-02-26 2021-02-24 113.300 14,400 -350 0.05% 1,631,520
2021-02-25 2021-02-23 117.200 14,750 -300 0.05% 1,728,700
2021-02-24 2021-02-22 118.300 15,050 +250 0.05% 1,780,415
2021-02-23 2021-02-19 124.200 14,800 +450 0.05% 1,838,160
2021-02-22 2021-02-18 126.600 14,350 +1,550 0.05% 1,816,710
2021-02-18 2021-02-16 132.550 12,800 +1,000 0.04% 1,696,640
2021-02-17 2021-02-11 126.800 11,800 +1,150 0.04% 1,496,240
2021-02-16 2021-02-09 123.600 10,650 +200 0.04% 1,316,340
2021-02-10 2021-02-08 120.700 10,450 -500 0.04% 1,261,315
2021-02-08 2021-02-04 120.800 10,950 -250 0.04% 1,322,760
2021-02-04 2021-02-02 121.000 11,200 +50 0.04% 1,355,200
2021-02-03 2021-02-01 119.100 11,150 +200 0.04% 1,327,965
2021-02-02 2021-01-29 121.250 10,950 +150 0.04% 1,327,688
2021-02-01 2021-01-28 121.300 10,800 +350 0.04% 1,310,040
2021-01-29 2021-01-27 127.400 10,450 -1,200 0.04% 1,331,330
2021-01-28 2021-01-26 125.900 11,650 -300 0.04% 1,466,735
2021-01-27 2021-01-25 127.950 11,950 -900 0.04% 1,529,002
2021-01-26 2021-01-22 127.450 12,850 +100 0.05% 1,637,732
2021-01-25 2021-01-21 124.800 12,750 -1,000 0.05% 1,591,200
2021-01-22 2021-01-20 123.200 13,750 +50 0.05% 1,694,000
2021-01-21 2021-01-19 119.250 13,700 -1,750 0.05% 1,633,725
2021-01-20 2021-01-18 120.150 15,450 -650 0.06% 1,856,318
2021-01-19 2021-01-15 117.300 16,100 -1,850 0.06% 1,888,530
2021-01-18 2021-01-14 120.000 17,950 -3,600 0.07% 2,154,000
2021-01-15 2021-01-13 123.200 21,550 +1,700 0.08% 2,654,960
2021-01-14 2021-01-12 122.450 19,850 +1,550 0.08% 2,430,632
2021-01-13 2021-01-11 120.200 18,300 +350 0.08% 2,199,660
2021-01-12 2021-01-08 121.950 17,950 +5,000 0.08% 2,189,002
2021-01-11 2021-01-07 126.400 12,950 +1,600 0.06% 1,636,880
2021-01-08 2021-01-06 117.950 11,350 -2,450 0.05% 1,338,732
2021-01-07 2021-01-05 115.900 13,800 +3,700 0.06% 1,599,420
2021-01-06 2021-01-04 117.200 10,100 -400 0.05% 1,183,720
2021-01-05 2020-12-31 109.500 10,500 +900 0.05% 1,149,750
2020-12-30 2020-12-28 112.300 9,600 +3,050 0.05% 1,078,080
2020-12-29 2020-12-24 109.100 6,550 +2,650 0.04% 714,605
2020-12-28 2020-12-22 102.300 3,900 +800 0.03% 398,970
2020-12-23 2020-12-21 105.300 3,100 +500 0.02% 326,430
2020-12-22 2020-12-18 99.300 2,600 -400 0.02% 258,180
2020-12-21 2020-12-17 98.800 3,000 +350 0.02% 296,400
2020-12-18 2020-12-16 98.440 2,650 -50 0.02% 260,866
2020-12-17 2020-12-15 97.300 2,700 -300 0.02% 262,710
2020-12-16 2020-12-14 96.000 3,000 +500 0.02% 288,000
2020-12-14 2020-12-10 93.420 2,500 -200 0.02% 233,550
2020-12-10 2020-12-08 91.800 2,700 +100 0.02% 247,860
2020-12-09 2020-12-07 91.020 2,600 -50 0.02% 236,652
2020-12-04 2020-12-02 90.780 2,650 -100 0.02% 240,567
2020-12-03 2020-12-01 91.020 2,750 +150 0.02% 250,305
2020-12-02 2020-11-30 88.480 2,600 +200 0.02% 230,048
2020-11-27 2020-11-25 88.760 2,400 +250 0.02% 213,024
2020-11-26 2020-11-24 93.000 2,150 +50 0.02% 199,950
2020-11-25 2020-11-23 91.680 2,100 -200 0.02% 192,528
2020-11-24 2020-11-20 88.860 2,300 -100 0.02% 204,378
2020-11-23 2020-11-19 88.200 2,400 +100 0.02% 211,680
2020-11-20 2020-11-18 86.560 2,300 -50 0.02% 199,088
2020-11-19 2020-11-17 87.540 2,350 +100 0.02% 205,719
2020-11-18 2020-11-16 89.680 2,250 +250 0.02% 201,780
2020-11-16 2020-11-12 90.580 2,000 -50 0.02% 181,160
2020-11-12 2020-11-10 91.660 2,050 +200 0.02% 187,903
2020-11-10 2020-11-06 90.620 1,850 +200 0.02% 167,647
2020-11-09 2020-11-05 91.360 1,650 +200 0.02% 150,744
2020-11-03 2020-10-30 86.280 1,450 -300 0.02% 125,106
2020-10-29 2020-10-27 83.340 1,750 -400 0.02% 145,845
2020-10-27 2020-10-22 82.440 2,150 +150 0.03% 177,246
2020-10-22 2020-10-20 85.660 2,000 +150 0.02% 171,320
2020-10-21 2020-10-19 82.380 1,850 +450 0.02% 152,403
2020-10-20 2020-10-16 85.080 1,400 +300 0.02% 119,112
2020-10-19 2020-10-15 87.140 1,100 +400 0.01% 95,854
2020-10-16 2020-10-14 88.260 700 +250 0.01% 61,782
2020-10-15 2020-10-12 86.760 450 -400 0.01% 39,042
2020-10-12 2020-10-08 83.840 850 +200 0.01% 71,264
2020-10-09 2020-10-07 80.900 650 +200 0.01% 52,585
2020-10-08 2020-10-06 80.700 450 +50 0.01% 36,315
2020-10-06 2020-09-30 78.940 400 +100 0.01% 31,576
2020-10-05 2020-09-29 78.500 300 +200 0.00% 23,550
2020-09-24 2020-09-22 77.920 100 +100 0.00% 7,792
2020-09-23 2020-09-21 79.220 0 -100
2020-09-21 2020-09-17 79.860 100 -200 0.00% 7,986
2020-09-18 2020-09-16 79.040 300 +200 0.00% 23,712
2020-09-14 2020-09-10 72.460 100 +100 0.00% 7,246
2020-09-11 2020-09-09 72.100 0 -50
2020-09-09 2020-09-07 73.300 50 -200 0.00% 3,665
2020-09-08 2020-09-04 76.220 250 -200 0.00% 19,055
2020-09-02 2020-08-31 75.500 450 +50 0.01% 33,975
2020-08-31 2020-08-27 74.640 400 +200 0.01% 29,856
2020-08-14 2020-08-12 71.100 200 -50 0.00% 14,220
2020-08-13 2020-08-11 73.380 250 +100 0.00% 18,345
2020-08-07 2020-08-05 74.440 150 +150 0.00% 11,166
2020-06-03 2020-06-01 55.240 0 -100
2020-05-29 2020-05-27 52.100 100 +100 0.00% 5,210
2020-02-26 2020-02-24 59.500 0 -550
2020-02-20 2020-02-18 59.100 550 -150 0.01% 32,505
2020-02-18 2020-02-14 57.400 700 +600 0.01% 40,180
2020-02-17 2020-02-13 57.150 100 +100 0.00% 5,715
2020-01-21 2020-01-17 57.650 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top