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 24.740 0 +0
2025-10-13 2025-10-09 25.400 0 +0
2025-10-10 2025-10-08 25.740 0 +0
2025-10-09 2025-10-06 25.760 0 +0
2025-10-08 2025-10-03 25.640 0 +0
2025-10-06 2025-10-02 25.800 0 +0
2025-10-03 2025-09-30 25.120 0 +0
2025-10-02 2025-09-29 24.600 0 +0
2025-09-30 2025-09-26 24.540 0 +0
2025-09-29 2025-09-25 24.940 0 +0
2025-09-26 2025-09-24 25.080 0 +0
2025-09-25 2025-09-23 25.240 0 +0
2025-09-24 2025-09-22 26.440 0 +0
2025-09-23 2025-09-19 26.760 0 +0
2025-09-22 2025-09-18 27.380 0 +0
2025-09-19 2025-09-17 27.600 0 +0
2025-09-18 2025-09-16 26.920 0 +0
2025-09-17 2025-09-15 27.680 0 +0
2025-09-16 2025-09-12 28.000 0 +0
2025-09-15 2025-09-11 25.180 0 +0
2025-09-12 2025-09-10 25.080 0 +0
2025-09-11 2025-09-09 25.200 0 +0
2025-09-10 2025-09-08 25.360 0 +0
2025-09-09 2025-09-05 25.020 0 +0
2025-09-08 2025-09-04 23.400 0 +0
2025-09-05 2025-09-03 24.340 0 +0
2025-09-04 2025-09-02 24.320 0 +0
2025-09-03 2025-09-01 24.460 0 +0
2025-09-02 2025-08-29 23.700 0 +0
2025-09-01 2025-08-28 23.380 0 +0
2025-08-29 2025-08-27 23.840 0 +0
2025-08-28 2025-08-26 24.880 0 +0
2025-08-27 2025-08-25 25.240 0 +0
2025-08-26 2025-08-22 25.400 0 +0
2025-08-25 2025-08-21 25.560 0 +0
2025-08-22 2025-08-20 25.240 0 +0
2025-08-21 2025-08-19 25.900 0 +0
2025-08-20 2025-08-18 25.920 0 +0
2025-08-19 2025-08-15 25.700 0 +0
2025-08-18 2025-08-14 25.200 0 +0
2025-08-15 2025-08-13 24.980 0 +0
2025-08-14 2025-08-12 24.060 0 +0
2025-08-13 2025-08-11 24.160 0 +0
2025-08-12 2025-08-08 23.540 0 +0
2025-08-11 2025-08-07 28.020 0 +0
2025-08-08 2025-08-06 28.600 0 +0
2025-08-07 2025-08-05 28.460 0 +0
2025-08-06 2025-08-04 27.280 0 +0
2025-08-05 2025-08-01 27.300 0 +0
2025-08-04 2025-07-31 28.200 0 +0
2025-08-01 2025-07-30 29.350 0 +0
2025-07-31 2025-07-29 30.550 0 +0
2025-07-30 2025-07-28 28.450 0 +0
2025-07-29 2025-07-25 28.000 0 +0
2025-07-28 2025-07-24 28.050 0 +0
2025-07-25 2025-07-23 27.600 0 +0
2025-07-24 2025-07-22 27.800 0 +0
2025-07-23 2025-07-21 28.200 0 +0
2025-07-22 2025-07-18 27.900 0 +0
2025-07-21 2025-07-17 27.500 0 +0
2025-07-18 2025-07-16 26.900 0 +0
2025-07-17 2025-07-15 26.050 0 +0
2025-07-16 2025-07-14 25.650 0 +0
2025-07-15 2025-07-11 25.550 0 +0
2025-07-14 2025-07-10 25.450 0 +0
2025-07-11 2025-07-09 25.650 0 +0
2025-07-10 2025-07-08 25.200 0 +0
2025-07-09 2025-07-07 24.500 0 +0
2025-07-08 2025-07-04 24.950 0 +0
2025-07-07 2025-07-03 25.200 0 +0
2025-07-04 2025-07-02 24.900 0 +0
2025-07-03 2025-06-30 23.550 0 +0
2025-07-02 2025-06-27 23.750 0 +0
2025-06-30 2025-06-26 24.200 0 +0
2025-06-27 2025-06-25 24.700 0 +0
2025-06-26 2025-06-24 25.100 0 +0
2025-06-25 2025-06-23 24.150 0 +0
2025-06-24 2025-06-20 23.650 0 +0
2025-06-23 2025-06-19 23.750 0 +0
2025-06-20 2025-06-18 24.550 0 +0
2025-06-19 2025-06-17 24.950 0 +0
2025-06-18 2025-06-16 26.400 0 +0
2025-06-17 2025-06-13 27.200 0 +0
2025-06-16 2025-06-12 28.150 0 +0
2025-06-13 2025-06-11 27.200 0 +0
2025-06-12 2025-06-10 26.150 0 +0
2025-06-11 2025-06-09 25.500 0 +0
2025-06-10 2025-06-06 24.100 0 +0
2025-06-09 2025-06-05 23.950 0 +0
2025-06-06 2025-06-04 23.700 0 +0
2025-06-05 2025-06-03 23.200 0 +0
2025-06-04 2025-06-02 21.600 0 +0
2025-06-03 2025-05-30 22.450 0 +0
2025-06-02 2025-05-29 21.950 0 +0
2025-05-30 2025-05-28 21.050 0 +0
2025-05-29 2025-05-27 21.350 0 +0
2025-05-28 2025-05-26 20.550 0 +0
2025-05-27 2025-05-23 21.300 0 +0
2025-05-26 2025-05-22 21.050 0 +0
2025-05-23 2025-05-21 21.300 0 +0
2025-05-22 2025-05-20 21.200 0 +0
2025-05-21 2025-05-19 21.350 0 +0
2025-05-20 2025-05-16 21.200 0 +0
2025-05-19 2025-05-15 20.800 0 +0
2025-05-16 2025-05-14 21.200 0 +0
2025-05-15 2025-05-13 21.200 0 +0
2025-05-14 2025-05-12 21.700 0 +0
2025-05-13 2025-05-09 22.500 0 +0
2025-05-12 2025-05-08 22.650 0 +0
2025-05-09 2025-05-07 22.700 0 +0
2025-05-08 2025-05-06 23.400 0 +0
2025-05-07 2025-05-02 24.000 0 +0
2025-05-06 2025-04-30 23.200 0 +0
2025-05-02 2025-04-29 23.500 0 +0
2025-04-30 2025-04-28 23.350 0 +0
2025-04-29 2025-04-25 23.400 0 +0
2025-04-28 2025-04-24 24.850 0 +0
2025-04-25 2025-04-23 24.250 0 +0
2025-04-24 2025-04-22 24.700 0 +0
2025-04-23 2025-04-17 22.100 0 +0
2025-04-22 2025-04-16 21.800 0 +0
2025-04-17 2025-04-15 22.550 0 +0
2025-04-16 2025-04-14 23.000 0 +0
2025-04-15 2025-04-11 21.500 0 +0
2025-04-14 2025-04-10 20.950 0 +0
2025-04-11 2025-04-09 20.500 0 +0
2025-04-10 2025-04-08 20.000 0 +0
2025-04-09 2025-04-07 19.080 0 +0
2025-04-08 2025-04-03 24.500 0 +0
2025-04-07 2025-04-02 25.150 0 +0
2025-04-03 2025-04-01 26.100 0 +0
2025-04-02 2025-03-31 23.850 0 +0
2025-04-01 2025-03-28 24.400 0 +0
2025-03-31 2025-03-27 24.100 0 +0
2025-03-28 2025-03-26 22.550 0 +0
2025-03-27 2025-03-25 23.000 0 +0
2025-03-26 2025-03-24 23.950 0 +0
2025-03-25 2025-03-21 24.350 0 +0
2025-03-24 2025-03-20 25.800 0 +0
2025-03-21 2025-03-19 23.900 0 +0
2025-03-20 2025-03-18 23.300 0 +0
2025-03-19 2025-03-17 23.200 0 +0
2025-03-18 2025-03-14 24.350 0 +0
2025-03-17 2025-03-13 24.000 0 +0
2025-03-14 2025-03-12 24.250 0 +0
2025-03-13 2025-03-11 24.900 0 +0
2025-03-12 2025-03-10 24.750 0 +0
2025-03-11 2025-03-07 25.800 0 +0
2025-03-10 2025-03-06 25.400 0 +0
2025-03-07 2025-03-05 25.800 0 +0
2025-03-06 2025-03-04 25.100 0 +0
2025-03-05 2025-03-03 25.200 0 +0
2025-03-04 2025-02-28 25.750 0 +0
2025-03-03 2025-02-27 26.700 0 +0
2025-02-28 2025-02-26 26.100 0 +0
2025-02-27 2025-02-25 24.800 0 +0
2025-02-26 2025-02-24 24.800 0 +0
2025-02-25 2025-02-21 25.450 0 +0
2025-02-24 2025-02-20 23.800 0 +0
2025-02-21 2025-02-19 22.950 0 +0
2025-02-20 2025-02-18 21.500 0 +0
2025-02-19 2025-02-17 21.250 0 +0
2025-02-18 2025-02-14 21.300 0 +0
2025-02-17 2025-02-13 20.350 0 +0
2025-02-14 2025-02-12 20.250 0 +0
2025-02-13 2025-02-11 20.700 0 +0
2025-02-12 2025-02-10 21.000 0 +0
2025-02-11 2025-02-07 20.950 0 +0
2025-02-10 2025-02-06 22.150 0 +0
2025-02-07 2025-02-05 21.450 0 +0
2025-02-06 2025-02-04 20.950 0 +0
2025-02-05 2025-02-03 20.500 0 +0
2025-02-04 2025-01-28 20.900 0 +0
2025-02-03 2025-01-24 20.950 0 +0
2025-01-27 2025-01-23 20.950 0 +0
2025-01-24 2025-01-22 21.800 0 +0
2025-01-23 2025-01-21 21.650 0 +0
2025-01-22 2025-01-20 21.750 0 +0
2025-01-21 2025-01-17 22.000 0 +0
2025-01-20 2025-01-16 20.750 0 +0
2025-01-17 2025-01-15 21.250 0 +0
2025-01-16 2025-01-14 23.550 0 +0
2025-01-15 2025-01-13 22.950 0 +0
2025-01-14 2025-01-10 23.750 0 +0
2025-01-13 2025-01-09 24.350 0 +0
2025-01-10 2025-01-08 24.150 0 +0
2025-01-09 2025-01-07 24.100 0 +0
2025-01-08 2025-01-06 24.550 0 +0
2025-01-07 2025-01-03 23.250 0 +0
2025-01-06 2025-01-02 23.400 0 +0
2025-01-03 2024-12-31 22.550 0 +0
2025-01-02 2024-12-27 22.300 0 +0
2024-12-30 2024-12-24 22.400 0 +0
2024-12-27 2024-12-20 22.150 0 +0
2024-12-23 2024-12-19 22.950 0 +0
2024-12-20 2024-12-18 23.050 0 +0
2024-12-19 2024-12-17 23.250 0 +0
2024-12-18 2024-12-16 23.450 0 +0
2024-12-17 2024-12-13 24.550 0 +0
2024-12-16 2024-12-12 25.300 0 +0
2024-12-13 2024-12-11 25.600 0 +0
2024-12-12 2024-12-10 26.600 0 +0
2024-12-11 2024-12-09 26.900 0 +0
2024-12-10 2024-12-06 26.650 0 +0
2024-12-09 2024-12-05 26.500 0 +0
2024-12-06 2024-12-04 26.850 0 +0
2024-12-05 2024-12-03 27.200 0 +0
2024-12-04 2024-12-02 27.250 0 +0
2024-12-03 2024-11-29 26.500 0 +0
2024-12-02 2024-11-28 27.850 0 +0
2024-11-29 2024-11-27 28.800 0 +0
2024-11-28 2024-11-26 27.450 0 +0
2024-11-27 2024-11-25 27.100 0 +0
2024-11-26 2024-11-22 27.300 0 +0
2024-11-25 2024-11-21 27.900 0 +0
2024-11-22 2024-11-20 27.900 0 +0
2024-11-21 2024-11-19 26.300 0 +0
2024-11-20 2024-11-18 26.350 0 +0
2024-11-19 2024-11-15 26.550 0 +0
2024-11-18 2024-11-14 26.600 0 +0
2024-11-15 2024-11-13 27.000 0 +0
2024-11-14 2024-11-12 27.700 0 +0
2024-11-13 2024-11-11 27.500 0 +0
2024-11-12 2024-11-08 28.350 0 +0
2024-11-11 2024-11-07 28.700 0 +0
2024-11-08 2024-11-06 29.100 0 +0
2024-11-07 2024-11-05 29.250 0 +0
2024-11-06 2024-11-04 29.150 0 +0
2024-11-05 2024-11-01 29.250 0 +0
2024-11-04 2024-10-31 28.400 0 +0
2024-11-01 2024-10-30 29.900 0 +0
2024-10-31 2024-10-29 31.000 0 +0
2024-10-30 2024-10-28 32.550 0 +0
2024-10-29 2024-10-25 32.950 0 +0
2024-10-28 2024-10-24 32.500 0 +0
2024-10-25 2024-10-23 33.750 0 +0
2024-10-24 2024-10-22 33.250 0 +0
2024-10-23 2024-10-21 32.900 0 +0
2024-10-22 2024-10-18 33.050 0 +0
2024-10-21 2024-10-17 30.800 0 +0
2024-10-18 2024-10-16 30.400 0 +0
2024-10-17 2024-10-15 30.000 0 +0
2024-10-16 2024-10-14 30.650 0 +0
2024-10-15 2024-10-10 31.350 0 +0
2024-10-14 2024-10-09 30.650 0 +0
2024-10-10 2024-10-08 31.350 0 +0
2024-10-09 2024-10-07 33.400 0 +0
2024-10-08 2024-10-04 33.550 0 +0
2024-10-07 2024-10-03 31.250 0 +0
2024-10-04 2024-10-02 33.100 0 +0
2024-10-03 2024-09-30 32.200 0 +0
2024-10-02 2024-09-27 30.200 0 +0
2024-09-30 2024-09-26 28.200 0 +0
2024-09-27 2024-09-25 27.700 0 +0
2024-09-26 2024-09-24 26.650 0 +0
2024-09-25 2024-09-23 25.900 0 +0
2024-09-24 2024-09-20 27.200 0 +0
2024-09-23 2024-09-19 26.400 0 +0
2024-09-20 2024-09-17 25.850 0 +0
2024-09-19 2024-09-16 26.200 0 +0
2024-09-17 2024-09-13 27.000 0 +0
2024-09-16 2024-09-12 26.150 0 +0
2024-09-13 2024-09-11 26.000 0 +0
2024-09-12 2024-09-10 25.250 0 +0
2024-09-11 2024-09-09 26.900 0 +0
2024-09-10 2024-09-05 27.900 0 +0
2024-09-09 2024-09-04 27.600 0 +0
2024-09-05 2024-09-03 27.700 0 +0
2024-09-04 2024-09-02 27.850 0 +0
2024-09-03 2024-08-30 27.750 0 +0
2024-09-02 2024-08-29 27.900 0 +0
2024-08-30 2024-08-28 27.450 0 +0
2024-08-29 2024-08-27 27.400 0 +0
2024-08-28 2024-08-26 27.300 0 +0
2024-08-27 2024-08-23 26.950 0 +0
2024-08-26 2024-08-22 28.350 0 +0
2024-08-23 2024-08-21 28.150 0 +0
2024-08-22 2024-08-20 28.400 0 +0
2024-08-21 2024-08-19 29.150 0 +0
2024-08-20 2024-08-16 29.200 0 +0
2024-08-19 2024-08-15 30.900 0 +0
2024-08-16 2024-08-14 30.300 0 +0
2024-08-15 2024-08-13 31.700 0 +0
2024-08-14 2024-08-12 31.750 0 +0
2024-08-13 2024-08-09 31.150 0 +0
2024-08-12 2024-08-08 31.100 0 +0
2024-08-09 2024-08-07 31.300 0 +0
2024-08-08 2024-08-06 31.200 0 +0
2024-08-07 2024-08-05 29.100 0 +0
2024-08-06 2024-08-02 28.800 0 +0
2024-08-05 2024-08-01 29.450 0 +0
2024-08-02 2024-07-31 30.250 0 +0
2024-08-01 2024-07-30 28.600 0 +0
2024-07-31 2024-07-29 28.900 0 +0
2024-07-30 2024-07-26 29.050 0 +0
2024-07-29 2024-07-25 28.500 0 +0
2024-07-26 2024-07-24 29.400 0 +0
2024-07-25 2024-07-23 29.700 0 +0
2024-07-24 2024-07-22 31.250 0 +0
2024-07-23 2024-07-19 29.600 0 +0
2024-07-22 2024-07-18 30.550 0 +0
2024-07-19 2024-07-17 30.100 0 +0
2024-07-18 2024-07-16 29.300 0 +0
2024-07-17 2024-07-15 29.950 0 +0
2024-07-16 2024-07-12 29.750 0 +0
2024-07-15 2024-07-11 27.750 0 +0
2024-07-12 2024-07-10 27.000 0 +0
2024-07-11 2024-07-09 26.950 0 +0
2024-07-10 2024-07-08 26.800 0 +0
2024-07-09 2024-07-05 28.850 0 +0
2024-07-08 2024-07-04 27.250 0 +0
2024-07-05 2024-07-03 27.550 0 +0
2024-07-04 2024-07-02 27.150 0 +0
2024-07-03 2024-06-28 27.500 0 +0
2024-07-02 2024-06-27 27.700 0 +0
2024-06-28 2024-06-26 28.400 0 +0
2024-06-27 2024-06-25 28.200 0 +0
2024-06-26 2024-06-24 28.550 0 +0
2024-06-25 2024-06-21 28.200 0 +0
2024-06-24 2024-06-20 27.600 0 +0
2024-06-21 2024-06-19 28.800 0 +0
2024-06-20 2024-06-18 28.050 0 +0
2024-06-19 2024-06-17 28.500 0 +0
2024-06-18 2024-06-14 28.750 0 +0
2024-06-17 2024-06-13 29.650 0 +0
2024-06-14 2024-06-12 28.400 0 +0
2024-06-13 2024-06-11 28.500 0 +0
2024-06-12 2024-06-07 28.800 0 +0
2024-06-11 2024-06-06 29.350 0 +0
2024-06-07 2024-06-05 29.400 0 +0
2024-06-06 2024-06-04 29.650 0 +0
2024-06-05 2024-06-03 28.550 0 +0
2024-06-04 2024-05-31 29.450 0 +0
2024-06-03 2024-05-30 29.700 0 +0
2024-05-31 2024-05-29 29.750 0 +0
2024-05-30 2024-05-28 30.500 0 +0
2024-05-29 2024-05-27 30.750 0 +0
2024-05-28 2024-05-24 29.700 0 +0
2024-05-27 2024-05-23 30.350 0 +0
2024-05-24 2024-05-22 31.350 0 +0
2024-05-23 2024-05-21 31.400 0 +0
2024-05-22 2024-05-20 32.050 0 +0
2024-05-21 2024-05-17 31.700 0 +0
2024-05-20 2024-05-16 33.400 0 +0
2024-05-17 2024-05-14 34.450 0 +0
2024-05-16 2024-05-13 34.700 0 +0
2024-05-14 2024-05-10 34.650 0 +0
2024-05-13 2024-05-09 33.200 0 +0
2024-05-10 2024-05-08 30.950 0 +0
2024-05-09 2024-05-07 30.950 0 +0
2024-05-08 2024-05-06 31.900 0 +0
2024-05-07 2024-05-03 30.700 0 +0
2024-05-06 2024-05-02 30.850 0 +0
2024-05-03 2024-04-30 30.250 0 +0
2024-05-02 2024-04-29 31.000 0 +0
2024-04-30 2024-04-26 30.350 0 +0
2024-04-29 2024-04-25 30.350 0 +0
2024-04-26 2024-04-24 29.300 0 +0
2024-04-25 2024-04-23 28.350 0 +0
2024-04-24 2024-04-22 26.900 0 +0
2024-04-23 2024-04-19 26.000 0 +0
2024-04-22 2024-04-18 26.100 0 +0
2024-04-19 2024-04-17 26.550 0 +0
2024-04-18 2024-04-16 26.650 0 +0
2024-04-17 2024-04-15 28.200 0 +0
2024-04-16 2024-04-12 28.950 0 +0
2024-04-15 2024-04-11 28.800 0 +0
2024-04-12 2024-04-10 28.500 0 +0
2024-04-11 2024-04-09 28.950 0 +0
2024-04-10 2024-04-08 26.850 0 +0
2024-04-09 2024-04-05 26.150 0 +0
2024-04-08 2024-04-03 27.300 0 +0
2024-04-05 2024-04-02 26.800 0 +0
2024-04-03 2024-03-28 26.750 0 +0
2024-04-02 2024-03-27 26.700 0 +0
2024-03-28 2024-03-26 26.550 0 +0
2024-03-27 2024-03-25 26.800 0 +0
2024-03-26 2024-03-22 26.150 0 +0
2024-03-25 2024-03-21 27.400 0 +0
2024-03-22 2024-03-20 27.550 0 +0
2024-03-21 2024-03-19 27.450 0 +0
2024-03-20 2024-03-18 27.950 0 +0
2024-03-19 2024-03-15 28.100 0 +0
2024-03-18 2024-03-14 27.350 0 +0
2024-03-15 2024-03-13 28.350 0 +0
2024-03-14 2024-03-12 25.400 0 +0
2024-03-13 2024-03-11 23.700 0 +0
2024-03-12 2024-03-08 23.650 0 +0
2024-03-11 2024-03-07 23.200 0 +0
2024-03-08 2024-03-06 23.600 0 +0
2024-03-07 2024-03-05 22.350 0 +0
2024-03-06 2024-03-04 24.350 0 +0
2024-03-05 2024-03-01 24.100 0 +0
2024-03-04 2024-02-29 24.200 0 +0
2024-03-01 2024-02-28 23.700 0 +0
2024-02-29 2024-02-27 24.750 0 +0
2024-02-28 2024-02-26 24.100 0 +0
2024-02-27 2024-02-23 24.750 0 +0
2024-02-26 2024-02-22 24.000 0 +0
2024-02-23 2024-02-21 23.100 0 +0
2024-02-22 2024-02-20 23.050 0 +0
2024-02-21 2024-02-19 22.450 0 +0
2024-02-20 2024-02-16 22.650 0 +0
2024-02-19 2024-02-15 21.200 0 +0
2024-02-16 2024-02-14 20.700 0 +0
2024-02-15 2024-02-09 21.950 0 +0
2024-02-14 2024-02-07 21.850 0 +0
2024-02-08 2024-02-06 21.250 0 +0
2024-02-07 2024-02-05 19.160 0 +0
2024-02-06 2024-02-02 19.620 0 +0
2024-02-05 2024-02-01 20.000 0 +0
2024-02-02 2024-01-31 19.740 0 +0
2024-02-01 2024-01-30 20.050 0 +0
2024-01-31 2024-01-29 20.200 0 +0
2024-01-30 2024-01-26 20.600 0 +0
2024-01-29 2024-01-25 21.500 0 +0
2024-01-26 2024-01-24 21.400 0 +0
2024-01-25 2024-01-23 21.250 0 +0
2024-01-24 2024-01-22 20.800 0 +0
2024-01-23 2024-01-19 22.550 0 +0
2024-01-22 2024-01-18 23.850 0 +0
2024-01-19 2024-01-17 23.950 0 +0
2024-01-18 2024-01-16 25.600 0 +0
2024-01-17 2024-01-15 25.550 0 +0
2024-01-16 2024-01-12 25.650 0 +0
2024-01-15 2024-01-11 26.450 0 +0
2024-01-12 2024-01-10 25.250 0 +0
2024-01-11 2024-01-09 25.350 0 +0
2024-01-10 2024-01-08 25.000 0 +0
2024-01-09 2024-01-05 26.550 0 +0
2024-01-08 2024-01-04 27.450 0 +0
2024-01-05 2024-01-03 27.400 0 +0
2024-01-04 2024-01-02 28.050 0 +0
2024-01-03 2023-12-29 28.700 0 +0
2024-01-02 2023-12-28 28.100 0 +0
2023-12-29 2023-12-27 27.250 0 +0
2023-12-28 2023-12-22 26.350 0 +0
2023-12-27 2023-12-21 26.400 0 +0
2023-12-22 2023-12-20 27.150 0 +0
2023-12-21 2023-12-19 27.450 0 +0
2023-12-20 2023-12-18 28.650 0 +0
2023-12-19 2023-12-15 30.950 0 +0
2023-12-18 2023-12-14 30.800 0 +0
2023-12-15 2023-12-13 30.350 0 +0
2023-12-14 2023-12-12 30.150 0 +0
2023-12-13 2023-12-11 29.300 0 +0
2023-12-12 2023-12-08 29.950 0 +0
2023-12-11 2023-12-07 29.300 0 +0
2023-12-08 2023-12-06 28.200 0 +0
2023-12-07 2023-12-05 28.450 0 +0
2023-12-06 2023-12-04 28.600 0 +0
2023-12-05 2023-12-01 29.350 0 +0
2023-12-04 2023-11-30 30.200 0 +0
2023-12-01 2023-11-29 29.900 0 +0
2023-11-30 2023-11-28 30.700 0 +0
2023-11-29 2023-11-27 30.350 0 +0
2023-11-28 2023-11-24 30.400 0 +0
2023-11-27 2023-11-23 30.150 0 +0
2023-11-24 2023-11-22 28.750 0 +0
2023-11-23 2023-11-21 28.850 0 +0
2023-11-22 2023-11-20 29.100 0 +0
2023-11-21 2023-11-17 29.150 0 +0
2023-11-20 2023-11-16 28.300 0 +0
2023-11-17 2023-11-15 29.550 0 +0
2023-11-16 2023-11-14 29.750 0 +0
2023-11-15 2023-11-13 29.400 0 +0
2023-11-14 2023-11-10 29.500 0 +0
2023-11-13 2023-11-09 29.450 0 +0
2023-11-10 2023-11-08 31.000 0 +0
2023-11-09 2023-11-07 31.650 0 +0
2023-11-08 2023-11-06 32.000 0 +0
2023-11-07 2023-11-03 31.650 0 +0
2023-11-06 2023-11-02 31.200 0 +0
2023-11-03 2023-11-01 31.350 0 +0
2023-11-02 2023-10-31 31.400 0 +0
2023-11-01 2023-10-30 32.450 0 +0
2023-10-31 2023-10-27 29.450 0 +0
2023-10-30 2023-10-26 27.300 0 +0
2023-10-27 2023-10-25 27.700 0 +0
2023-10-26 2023-10-24 27.500 0 +0
2023-10-25 2023-10-20 27.050 0 +0
2023-10-24 2023-10-19 26.800 0 +0
2023-10-20 2023-10-18 27.150 0 +0
2023-10-19 2023-10-17 29.000 0 +0
2023-10-18 2023-10-16 28.950 0 +0
2023-10-17 2023-10-13 28.600 0 +0
2023-10-16 2023-10-12 28.250 0 +0
2023-10-13 2023-10-11 26.600 0 +0
2023-10-12 2023-10-10 25.450 0 +0
2023-10-11 2023-10-09 26.450 0 +0
2023-10-10 2023-10-06 25.700 0 +0
2023-10-09 2023-10-05 25.650 0 +0
2023-10-06 2023-10-04 25.700 0 +0
2023-10-05 2023-10-03 26.250 0 +0
2023-10-04 2023-09-29 26.650 0 +0
2023-10-03 2023-09-28 26.850 0 +0
2023-09-29 2023-09-27 26.800 0 +0
2023-09-28 2023-09-26 25.450 0 +0
2023-09-27 2023-09-25 25.750 0 +0
2023-09-26 2023-09-22 25.050 0 +0
2023-09-25 2023-09-21 24.400 0 +0
2023-09-22 2023-09-20 24.850 0 +0
2023-09-21 2023-09-19 25.700 0 +0
2023-09-20 2023-09-18 25.500 0 +0
2023-09-19 2023-09-15 23.550 0 +0
2023-09-18 2023-09-14 23.400 0 +0
2023-09-15 2023-09-13 23.350 0 +0
2023-09-14 2023-09-12 23.800 0 +0
2023-09-13 2023-09-11 24.050 0 +0
2023-09-12 2023-09-07 22.750 0 +0
2023-09-11 2023-09-06 23.250 0 +0
2023-09-07 2023-09-05 23.650 0 +0
2023-09-06 2023-09-04 24.000 0 +0
2023-09-05 2023-08-31 24.100 0 +0
2023-09-04 2023-08-30 24.200 0 +0
2023-08-31 2023-08-29 24.800 0 +0
2023-08-30 2023-08-28 23.200 0 +0
2023-08-29 2023-08-25 22.600 0 +0
2023-08-28 2023-08-24 22.800 0 +0
2023-08-25 2023-08-23 21.350 0 +0
2023-08-24 2023-08-22 21.550 0 +0
2023-08-23 2023-08-21 21.200 0 +0
2023-08-22 2023-08-18 21.350 0 +0
2023-08-21 2023-08-17 22.100 0 +0
2023-08-18 2023-08-16 22.050 0 +0
2023-08-17 2023-08-15 22.500 0 +0
2023-08-16 2023-08-14 22.250 0 +0
2023-08-15 2023-08-11 21.850 0 +0
2023-08-14 2023-08-10 22.950 0 +0
2023-08-11 2023-08-09 22.700 0 +0
2023-08-10 2023-08-08 22.250 0 +0
2023-08-09 2023-08-07 21.600 0 +0
2023-08-08 2023-08-04 24.500 0 +0
2023-08-07 2023-08-03 23.950 0 +0
2023-08-04 2023-08-02 22.800 0 +0
2023-08-03 2023-08-01 23.750 0 +0
2023-08-02 2023-07-31 23.000 0 +0
2023-08-01 2023-07-28 23.400 0 +0
2023-07-31 2023-07-27 22.750 0 +0
2023-07-28 2023-07-26 22.600 0 +0
2023-07-27 2023-07-25 21.800 0 +0
2023-07-26 2023-07-24 20.700 0 +0
2023-07-25 2023-07-21 20.200 0 +0
2023-07-24 2023-07-20 19.640 0 +0
2023-07-21 2023-07-19 20.100 0 +0
2023-07-20 2023-07-18 20.350 0 +0
2023-07-19 2023-07-14 20.750 0 +0
2023-07-18 2023-07-13 20.800 0 +0
2023-07-14 2023-07-12 19.460 0 +0
2023-07-13 2023-07-11 19.860 0 +0
2023-07-12 2023-07-10 18.900 0 +0
2023-07-11 2023-07-07 18.860 0 +0
2023-07-10 2023-07-06 19.300 0 +0
2023-07-07 2023-07-05 19.320 0 +0
2023-07-06 2023-07-04 20.000 0 +0
2023-07-05 2023-07-03 18.640 0 +0
2023-07-04 2023-06-30 18.440 0 +0
2023-07-03 2023-06-29 17.880 0 +0
2023-06-30 2023-06-28 17.800 0 +0
2023-06-29 2023-06-27 18.140 0 +0
2023-06-28 2023-06-26 18.000 0 +0
2023-06-27 2023-06-23 17.680 0 +0
2023-06-26 2023-06-21 18.560 0 +0
2023-06-23 2023-06-20 19.740 0 +0
2023-06-21 2023-06-19 20.950 0 +0
2023-06-20 2023-06-16 21.100 0 +0
2023-06-19 2023-06-15 20.000 0 +0
2023-06-16 2023-06-14 19.100 0 +0
2023-06-15 2023-06-13 18.880 0 +0
2023-06-14 2023-06-12 18.740 0 +0
2023-06-13 2023-06-09 19.100 0 +0
2023-06-12 2023-06-08 18.980 0 +0
2023-06-09 2023-06-07 19.400 0 +0
2023-06-08 2023-06-06 19.380 0 +0
2023-06-07 2023-06-05 19.520 0 +0
2023-06-06 2023-06-02 19.760 0 +0
2023-06-05 2023-06-01 19.040 0 +0
2023-06-02 2023-05-31 19.000 0 +0
2023-06-01 2023-05-30 19.900 0 +0
2023-05-31 2023-05-29 19.900 0 +0
2023-05-30 2023-05-25 20.150 0 +0
2023-05-29 2023-05-24 20.600 0 +0
2023-05-25 2023-05-23 20.900 0 +0
2023-05-24 2023-05-22 20.600 0 +0
2023-05-23 2023-05-19 20.250 0 +0
2023-05-22 2023-05-18 20.700 0 +0
2023-05-19 2023-05-17 20.900 0 +0
2023-05-18 2023-05-16 22.100 0 +0
2023-05-17 2023-05-15 21.900 0 +0
2023-05-16 2023-05-12 21.600 0 +0
2023-05-15 2023-05-11 22.350 0 +0
2023-05-12 2023-05-10 22.600 0 +0
2023-05-11 2023-05-09 23.000 0 +0
2023-05-10 2023-05-08 24.650 0 +0
2023-05-09 2023-05-05 25.150 0 +0
2023-05-08 2023-05-04 24.350 0 +0
2023-05-05 2023-05-03 23.350 0 +0
2023-05-04 2023-05-02 23.600 0 +0
2023-05-03 2023-04-28 24.050 0 +0
2023-05-02 2023-04-27 24.100 0 +0
2023-04-28 2023-04-26 24.300 0 +0
2023-04-27 2023-04-25 24.950 0 +0
2023-04-26 2023-04-24 26.450 0 +0
2023-04-25 2023-04-21 26.100 0 +0
2023-04-24 2023-04-20 26.050 0 +0
2023-04-21 2023-04-19 27.200 0 +0
2023-04-20 2023-04-18 27.550 0 +0
2023-04-19 2023-04-17 26.950 0 +0
2023-04-18 2023-04-14 28.650 0 +0
2023-04-17 2023-04-13 27.100 0 +0
2023-04-14 2023-04-12 25.000 0 +0
2023-04-13 2023-04-11 23.600 0 +0
2023-04-12 2023-04-06 22.400 0 +0
2023-04-11 2023-04-04 21.050 0 +0
2023-04-06 2023-04-03 20.150 0 +0
2023-04-04 2023-03-31 20.650 0 +0
2023-04-03 2023-03-30 21.300 0 +0
2023-03-31 2023-03-29 21.150 0 +0
2023-03-30 2023-03-28 21.050 0 +0
2023-03-29 2023-03-27 21.950 0 +0
2023-03-28 2023-03-24 22.100 0 +0
2023-03-27 2023-03-23 23.100 0 +0
2023-03-24 2023-03-22 23.100 0 +0
2023-03-23 2023-03-21 22.800 0 +0
2023-03-22 2023-03-20 21.850 0 +0
2023-03-21 2023-03-17 22.800 0 +0
2023-03-20 2023-03-16 23.250 0 +0
2023-03-17 2023-03-15 23.350 0 +0
2023-03-16 2023-03-14 22.350 0 +0
2023-03-15 2023-03-13 22.100 0 +0
2023-03-14 2023-03-10 22.850 0 +0
2023-03-13 2023-03-09 22.600 0 +0
2023-03-10 2023-03-08 24.800 0 +0
2023-03-09 2023-03-07 26.500 0 +0
2023-03-08 2023-03-06 27.050 0 +0
2023-03-07 2023-03-03 27.100 0 +0
2023-03-06 2023-03-02 27.950 0 +0
2023-03-03 2023-03-01 27.300 0 +0
2023-03-02 2023-02-28 25.850 0 +0
2023-03-01 2023-02-27 25.250 0 +0
2023-02-28 2023-02-24 25.250 0 +0
2023-02-27 2023-02-23 25.400 0 +0
2023-02-24 2023-02-22 25.200 0 +0
2023-02-23 2023-02-21 25.650 0 +0
2023-02-22 2023-02-20 26.600 0 +0
2023-02-21 2023-02-17 25.900 0 +0
2023-02-20 2023-02-16 25.900 0 +0
2023-02-17 2023-02-15 26.500 0 +0
2023-02-16 2023-02-14 26.150 0 +0
2023-02-15 2023-02-13 26.400 0 +0
2023-02-14 2023-02-10 27.000 0 +0
2023-02-13 2023-02-09 29.350 0 +0
2023-02-10 2023-02-08 29.700 0 +0
2023-02-09 2023-02-07 29.200 0 +0
2023-02-08 2023-02-06 29.200 0 +0
2023-02-07 2023-02-03 31.000 0 +0
2023-02-06 2023-02-02 31.500 0 +0
2023-02-03 2023-02-01 30.400 0 +0
2023-02-02 2023-01-31 28.800 0 +0
2023-02-01 2023-01-30 29.500 0 +0
2023-01-31 2023-01-27 31.750 0 +0
2023-01-30 2023-01-26 31.500 0 +0
2023-01-27 2023-01-20 27.600 0 +0
2023-01-26 2023-01-19 27.300 0 +0
2023-01-20 2023-01-18 27.500 0 +0
2023-01-19 2023-01-17 27.500 0 +0
2023-01-18 2023-01-16 28.400 0 +0
2023-01-17 2023-01-13 28.650 0 +0
2023-01-16 2023-01-12 27.050 0 +0
2023-01-13 2023-01-11 27.400 0 +0
2023-01-12 2023-01-10 27.950 0 +0
2023-01-11 2023-01-09 28.300 0 +0
2023-01-10 2023-01-06 26.400 0 +0
2023-01-09 2023-01-05 27.200 0 +0
2023-01-06 2023-01-04 27.650 0 +0
2023-01-05 2023-01-03 24.900 0 +0
2023-01-04 2022-12-30 24.000 0 +0
2023-01-03 2022-12-29 23.850 0 +0
2022-12-30 2022-12-28 24.200 0 +0
2022-12-29 2022-12-23 23.850 0 +0
2022-12-28 2022-12-22 23.800 0 +0
2022-12-23 2022-12-21 22.250 0 +0
2022-12-22 2022-12-20 20.650 0 +0
2022-12-21 2022-12-19 21.550 0 +0
2022-12-20 2022-12-16 22.300 0 +0
2022-12-19 2022-12-15 22.100 0 +0
2022-12-16 2022-12-14 22.900 0 +0
2022-12-15 2022-12-13 22.750 0 +0
2022-12-14 2022-12-12 22.200 0 +0
2022-12-13 2022-12-09 22.300 0 +0
2022-12-12 2022-12-08 21.600 0 +0
2022-12-09 2022-12-07 20.600 0 +0
2022-12-08 2022-12-06 21.900 0 +0
2022-12-07 2022-12-05 22.850 0 +0
2022-12-06 2022-12-02 21.800 0 +0
2022-12-05 2022-12-01 21.200 0 +0
2022-12-02 2022-11-30 21.450 0 +0
2022-12-01 2022-11-29 19.620 0 +0
2022-11-30 2022-11-28 17.640 0 +0
2022-11-29 2022-11-25 16.880 0 +0
2022-11-28 2022-11-24 17.120 0 +0
2022-11-25 2022-11-23 16.200 0 +0
2022-11-24 2022-11-22 15.960 0 +0
2022-11-23 2022-11-21 17.060 0 +0
2022-11-22 2022-11-18 17.360 0 +0
2022-11-21 2022-11-17 18.060 0 +0
2022-11-18 2022-11-16 18.700 0 +0
2022-11-17 2022-11-15 18.800 0 +0
2022-11-16 2022-11-14 19.200 0 +0
2022-11-15 2022-11-11 15.860 0 +0
2022-11-14 2022-11-10 14.540 0 +0
2022-11-11 2022-11-09 14.880 0 +0
2022-11-10 2022-11-08 15.560 0 +0
2022-11-09 2022-11-07 15.220 0 +0
2022-11-08 2022-11-04 13.960 0 +0
2022-11-07 2022-11-03 13.440 0 +0
2022-11-04 2022-11-02 14.300 0 +0
2022-11-03 2022-11-01 13.900 0 +0
2022-11-02 2022-10-31 13.200 0 +0
2022-11-01 2022-10-28 12.460 0 +0
2022-10-31 2022-10-27 12.800 0 +0
2022-10-28 2022-10-26 12.500 0 +0
2022-10-27 2022-10-25 12.100 0 +0
2022-10-26 2022-10-24 11.760 0 +0
2022-10-25 2022-10-21 13.380 0 +0
2022-10-24 2022-10-20 13.000 0 +0
2022-10-21 2022-10-19 13.500 0 +0
2022-10-20 2022-10-18 14.600 0 +0
2022-10-19 2022-10-17 13.440 0 +0
2022-10-18 2022-10-14 13.180 0 +0
2022-10-17 2022-10-13 12.620 0 +0
2022-10-14 2022-10-12 12.860 0 +0
2022-10-13 2022-10-11 13.140 0 +0
2022-10-12 2022-10-10 13.100 0 +0
2022-10-11 2022-10-07 13.620 0 +0
2022-10-10 2022-10-06 13.980 0 +0
2022-10-07 2022-10-05 14.300 0 +0
2022-10-06 2022-10-03 13.580 0 +0
2022-10-05 2022-09-30 13.220 0 +0
2022-10-03 2022-09-29 13.800 0 +0
2022-09-30 2022-09-28 13.520 0 +0
2022-09-29 2022-09-27 14.300 0 +0
2022-09-28 2022-09-26 13.620 0 +0
2022-09-27 2022-09-23 13.800 0 +0
2022-09-26 2022-09-22 15.000 0 +0
2022-09-23 2022-09-21 16.200 0 +0
2022-09-22 2022-09-20 17.000 0 +0
2022-09-21 2022-09-19 18.300 0 +0
2022-09-20 2022-09-16 18.700 0 +0
2022-09-19 2022-09-15 19.440 0 +0
2022-09-16 2022-09-14 19.660 0 +0
2022-09-15 2022-09-13 20.500 0 +0
2022-09-14 2022-09-09 20.400 0 +0
2022-09-13 2022-09-08 19.520 0 +0
2022-09-09 2022-09-07 19.020 0 +0
2022-09-08 2022-09-06 19.300 0 +0
2022-09-07 2022-09-05 19.340 0 +0
2022-09-06 2022-09-02 19.680 0 +0
2022-09-05 2022-09-01 19.620 0 +0
2022-09-02 2022-08-31 19.500 0 +0
2022-09-01 2022-08-30 19.020 0 +0
2022-08-31 2022-08-29 19.340 0 +0
2022-08-30 2022-08-26 20.200 0 +0
2022-08-29 2022-08-25 19.740 0 +0
2022-08-26 2022-08-24 19.000 0 +0
2022-08-25 2022-08-23 19.200 0 +0
2022-08-24 2022-08-22 20.300 0 +0
2022-08-23 2022-08-19 21.100 0 +0
2022-08-22 2022-08-18 21.200 0 +0
2022-08-19 2022-08-17 21.100 0 +0
2022-08-18 2022-08-16 21.600 0 +0
2022-08-17 2022-08-15 21.550 0 +0
2022-08-16 2022-08-12 21.750 0 +0
2022-08-15 2022-08-11 22.500 0 +0
2022-08-12 2022-08-10 22.200 0 +0
2022-08-11 2022-08-09 22.200 0 +0
2022-08-10 2022-08-08 22.350 0 +0
2022-08-09 2022-08-05 21.450 0 +0
2022-08-08 2022-08-04 19.740 0 +0
2022-08-05 2022-08-03 18.340 0 +0
2022-08-04 2022-08-02 18.440 0 +0
2022-08-03 2022-08-01 20.200 0 +0
2022-08-02 2022-07-29 19.840 0 +0
2022-08-01 2022-07-28 20.200 0 +0
2022-07-29 2022-07-27 19.640 0 +0
2022-07-28 2022-07-26 20.100 0 +0
2022-07-27 2022-07-25 19.820 0 +0
2022-07-26 2022-07-22 20.700 0 +0
2022-07-25 2022-07-21 20.100 0 +0
2022-07-22 2022-07-20 19.880 0 +0
2022-07-21 2022-07-19 19.780 0 +0
2022-07-20 2022-07-18 21.200 0 +0
2022-07-19 2022-07-15 20.200 0 +0
2022-07-18 2022-07-14 21.450 0 +0
2022-07-15 2022-07-13 21.300 0 +0
2022-07-14 2022-07-12 22.300 0 +0
2022-07-13 2022-07-11 23.300 0 +0
2022-07-12 2022-07-08 23.150 0 +0
2022-07-11 2022-07-07 22.400 0 +0
2022-07-08 2022-07-06 23.150 0 +0
2022-07-07 2022-07-05 21.850 0 +0
2022-07-06 2022-07-04 23.850 0 +0
2022-07-05 2022-06-30 19.340 0 +0
2022-07-04 2022-06-29 20.500 0 +0
2022-06-30 2022-06-28 21.200 0 +0
2022-06-29 2022-06-27 20.900 0 +0
2022-06-28 2022-06-24 20.850 0 +0
2022-06-27 2022-06-23 19.080 0 +0
2022-06-24 2022-06-22 18.800 0 +0
2022-06-23 2022-06-21 19.200 0 +0
2022-06-22 2022-06-20 18.800 0 +0
2022-06-21 2022-06-17 18.200 0 +0
2022-06-20 2022-06-16 16.300 0 -500
2022-05-17 2022-05-13 16.400 500 -500 0.00% 8,200
2022-05-06 2022-05-04 20.100 1,000 -500 0.00% 20,100
2022-05-04 2022-04-29 25.700 1,500 -2,500 0.00% 38,550
2022-04-29 2022-04-27 24.700 4,000 -500 0.00% 98,800
2022-04-28 2022-04-26 25.000 4,500 -500 0.00% 112,500
2022-04-12 2022-04-08 28.800 5,000 -500 0.00% 144,000
2022-04-04 2022-03-31 30.100 5,500 -3,000 0.00% 165,550
2022-04-01 2022-03-30 30.500 8,500 -1,000 0.00% 259,250
2022-03-31 2022-03-29 29.100 9,500 -500 0.00% 276,450
2022-03-29 2022-03-25 31.100 10,000 -4,500 0.00% 311,000
2022-03-28 2022-03-24 33.650 14,500 -1,000 0.00% 487,925
2022-03-23 2022-03-21 30.500 15,500 -4,000 0.00% 472,750
2022-03-22 2022-03-18 30.300 19,500 -1,000 0.00% 590,850
2022-03-18 2022-03-16 25.900 20,500 -2,000 0.00% 530,950
2022-03-17 2022-03-15 22.750 22,500 -500 0.00% 511,875
2022-03-16 2022-03-14 24.100 23,000 -3,500 0.00% 554,300
2022-03-15 2022-03-11 26.300 26,500 -4,500 0.00% 696,950
2022-03-14 2022-03-10 29.050 31,000 -1,500 0.00% 900,550
2022-03-11 2022-03-09 27.750 32,500 -3,000 0.00% 901,875
2022-03-10 2022-03-08 28.450 35,500 -5,500 0.00% 1,009,975
2022-03-09 2022-03-07 30.250 41,000 -3,000 0.00% 1,240,250
2022-03-08 2022-03-04 35.100 44,000 -3,500 0.01% 1,544,400
2022-03-07 2022-03-03 41.850 47,500 +500 0.01% 1,987,875
2022-03-04 2022-03-02 42.800 47,000 -20,500 0.01% 2,011,600
2022-03-03 2022-03-01 42.850 67,500 -6,500 0.01% 2,892,375
2022-03-02 2022-02-28 42.950 74,000 -7,500 0.01% 3,178,300
2022-03-01 2022-02-25 42.000 81,500 -500 0.01% 3,423,000
2022-02-28 2022-02-24 40.850 82,000 +2,000 0.01% 3,349,700
2022-02-24 2022-02-22 41.200 80,000 -2,000 0.01% 3,296,000
2022-02-17 2022-02-15 40.650 82,000 -500 0.01% 3,333,300
2022-02-16 2022-02-14 40.950 82,500 +500 0.01% 3,378,375
2022-02-15 2022-02-11 42.150 82,000 +2,500 0.01% 3,456,300
2022-02-14 2022-02-10 43.100 79,500 +500 0.01% 3,426,450
2022-02-11 2022-02-09 42.350 79,000 -1,000 0.01% 3,345,650
2022-02-09 2022-02-07 42.500 80,000 -500 0.01% 3,400,000
2022-02-08 2022-02-04 41.100 80,500 +1,500 0.01% 3,308,550
2022-02-07 2022-01-31 40.800 79,000 +2,500 0.01% 3,223,200
2022-02-04 2022-01-27 42.900 76,500 +3,500 0.01% 3,281,850
2022-01-28 2022-01-26 44.750 73,000 +2,000 0.01% 3,266,750
2022-01-27 2022-01-25 44.900 71,000 +1,000 0.01% 3,187,900
2022-01-26 2022-01-24 46.950 70,000 +1,000 0.01% 3,286,500
2022-01-25 2022-01-21 48.400 69,000 +1,500 0.01% 3,339,600
2022-01-24 2022-01-20 49.000 67,500 +1,000 0.01% 3,307,500
2022-01-21 2022-01-19 48.900 66,500 +3,000 0.01% 3,251,850
2022-01-20 2022-01-18 49.600 63,500 -2,500 0.01% 3,149,600
2022-01-19 2022-01-17 49.700 66,000 +1,000 0.01% 3,280,200
2022-01-18 2022-01-14 50.800 65,000 +500 0.01% 3,302,000
2022-01-17 2022-01-13 52.400 64,500 +1,000 0.01% 3,379,800
2022-01-14 2022-01-12 53.500 63,500 -1,000 0.01% 3,397,250
2022-01-13 2022-01-11 52.200 64,500 -500 0.01% 3,366,900
2022-01-12 2022-01-10 52.500 65,000 +2,000 0.01% 3,412,500
2022-01-10 2022-01-06 52.550 63,000 -5,500 0.01% 3,310,650
2022-01-07 2022-01-05 54.100 68,500 +500 0.01% 3,705,850
2022-01-05 2022-01-03 57.600 68,000 +1,500 0.01% 3,916,800
2021-12-30 2021-12-28 56.600 66,500 +1,000 0.01% 3,763,900
2021-12-29 2021-12-24 57.300 65,500 +3,500 0.01% 3,753,150
2021-12-28 2021-12-22 57.200 62,000 -2,000 0.01% 3,546,400
2021-12-23 2021-12-21 55.300 64,000 +500 0.01% 3,539,200
2021-12-21 2021-12-17 56.500 63,500 +2,000 0.01% 3,587,750
2021-12-20 2021-12-16 57.200 61,500 -1,000 0.01% 3,517,800
2021-12-16 2021-12-14 54.600 62,500 -1,500 0.01% 3,412,500
2021-12-15 2021-12-13 54.700 64,000 -500 0.01% 3,500,800
2021-12-14 2021-12-10 54.300 64,500 +1,500 0.01% 3,502,350
2021-12-13 2021-12-09 56.000 63,000 -500 0.01% 3,528,000
2021-12-10 2021-12-08 54.650 63,500 -1,500 0.01% 3,470,275
2021-12-08 2021-12-06 53.700 65,000 -500 0.01% 3,490,500
2021-12-07 2021-12-03 54.800 65,500 -1,000 0.01% 3,589,400
2021-12-03 2021-12-01 55.000 66,500 -500 0.01% 3,657,500
2021-12-02 2021-11-30 56.000 67,000 +1,000 0.01% 3,752,000
2021-12-01 2021-11-29 59.000 66,000 -3,500 0.01% 3,894,000
2021-11-30 2021-11-26 57.250 69,500 -4,000 0.01% 3,978,875
2021-11-29 2021-11-25 55.800 73,500 +1,500 0.01% 4,101,300
2021-11-24 2021-11-22 54.100 72,000 -2,500 0.01% 3,895,200
2021-11-23 2021-11-19 48.400 74,500 -2,000 0.01% 3,605,800
2021-11-22 2021-11-18 49.150 76,500 -3,000 0.01% 3,759,975
2021-11-19 2021-11-17 50.000 79,500 -2,000 0.01% 3,975,000
2021-11-18 2021-11-16 49.700 81,500 -2,000 0.01% 4,050,550
2021-11-17 2021-11-15 48.850 83,500 +5,500 0.01% 4,078,975
2021-11-16 2021-11-12 47.600 78,000 -1,000 0.01% 3,712,800
2021-11-15 2021-11-11 47.700 79,000 +500 0.01% 3,768,300
2021-11-12 2021-11-10 47.500 78,500 +4,000 0.01% 3,728,750
2021-11-10 2021-11-08 47.050 74,500 -1,500 0.01% 3,505,225
2021-11-08 2021-11-04 48.450 76,000 +1,000 0.01% 3,682,200
2021-11-05 2021-11-03 48.550 75,000 -500 0.01% 3,641,250
2021-11-04 2021-11-02 47.900 75,500 +1,000 0.01% 3,616,450
2021-11-03 2021-11-01 45.100 74,500 +500 0.01% 3,359,950
2021-11-02 2021-10-29 46.300 74,000 -6,000 0.01% 3,426,200
2021-11-01 2021-10-28 47.700 80,000 +500 0.01% 3,816,000
2021-10-28 2021-10-26 49.550 79,500 +1,500 0.01% 3,939,225
2021-10-26 2021-10-22 50.400 78,000 -3,000 0.01% 3,931,200
2021-10-25 2021-10-21 49.650 81,000 -500 0.01% 4,021,650
2021-10-22 2021-10-20 49.600 81,500 +1,000 0.01% 4,042,400
2021-10-21 2021-10-19 50.700 80,500 -500 0.01% 4,081,350
2021-10-20 2021-10-18 50.800 81,000 +1,000 0.01% 4,114,800
2021-10-19 2021-10-15 49.550 80,000 -2,000 0.01% 3,964,000
2021-10-15 2021-10-11 51.800 82,000 +2,000 0.01% 4,247,600
2021-10-12 2021-10-08 52.950 80,000 -1,000 0.01% 4,236,000
2021-10-11 2021-10-07 52.250 81,000 -500 0.01% 4,232,250
2021-10-07 2021-10-05 51.900 81,500 +3,000 0.01% 4,229,850
2021-10-06 2021-10-04 53.700 78,500 +2,000 0.01% 4,215,450
2021-10-05 2021-09-30 57.000 76,500 +6,000 0.01% 4,360,500
2021-09-30 2021-09-28 58.300 70,500 -1,500 0.01% 4,110,150
2021-09-29 2021-09-27 57.550 72,000 -500 0.01% 4,143,600
2021-09-28 2021-09-24 58.700 72,500 -1,000 0.01% 4,255,750
2021-09-27 2021-09-23 58.650 73,500 +2,000 0.01% 4,310,775
2021-09-24 2021-09-21 60.550 71,500 +500 0.01% 4,329,325
2021-09-23 2021-09-20 61.000 71,000 -1,000 0.01% 4,331,000
2021-09-21 2021-09-17 60.100 72,000 -1,000 0.01% 4,327,200
2021-09-20 2021-09-16 59.700 73,000 +500 0.01% 4,358,100
2021-09-17 2021-09-15 60.800 72,500 +500 0.01% 4,408,000
2021-09-16 2021-09-14 61.650 72,000 -1,000 0.01% 4,438,800
2021-09-15 2021-09-13 63.050 73,000 +1,000 0.01% 4,602,650
2021-09-14 2021-09-10 61.100 72,000 +1,000 0.01% 4,399,200
2021-09-13 2021-09-09 60.800 71,000 -1,000 0.01% 4,316,800
2021-09-10 2021-09-08 61.200 72,000 +1,000 0.01% 4,406,400
2021-09-09 2021-09-07 64.850 71,000 +500 0.01% 4,604,350
2021-09-08 2021-09-06 66.300 70,500 +1,000 0.01% 4,674,150
2021-09-07 2021-09-03 65.700 69,500 +500 0.01% 4,566,150
2021-09-06 2021-09-02 63.200 69,000 -1,500 0.01% 4,360,800
2021-09-03 2021-09-01 62.000 70,500 -3,500 0.01% 4,371,000
2021-09-02 2021-08-31 58.600 74,000 +500 0.01% 4,336,400
2021-09-01 2021-08-30 58.750 73,500 -1,000 0.01% 4,318,125
2021-08-31 2021-08-27 57.650 74,500 -1,000 0.01% 4,294,925
2021-08-30 2021-08-26 58.250 75,500 -1,000 0.01% 4,397,875
2021-08-27 2021-08-25 59.450 76,500 -16,000 0.01% 4,547,925
2021-08-26 2021-08-24 59.900 92,500 -1,500 0.01% 5,540,750
2021-08-25 2021-08-23 58.700 94,000 -7,500 0.01% 5,517,800
2021-08-24 2021-08-20 57.600 101,500 +10,500 0.01% 5,846,400
2021-08-20 2021-08-18 63.050 91,000 +1,000 0.01% 5,737,550
2021-08-18 2021-08-16 61.500 90,000 -1,500 0.01% 5,535,000
2021-08-17 2021-08-13 64.150 91,500 -3,000 0.01% 5,869,725
2021-08-16 2021-08-12 63.900 94,500 -2,000 0.01% 6,038,550
2021-08-13 2021-08-11 66.500 96,500 +1,000 0.01% 6,417,250
2021-08-12 2021-08-10 67.200 95,500 -500 0.01% 6,417,600
2021-08-11 2021-08-09 66.800 96,000 -9,500 0.01% 6,412,800
2021-08-10 2021-08-06 66.000 105,500 +1,500 0.01% 6,963,000
2021-08-09 2021-08-05 65.500 104,000 +500 0.01% 6,812,000
2021-08-06 2021-08-04 66.800 103,500 -9,500 0.01% 6,913,800
2021-08-04 2021-08-02 67.300 113,000 +8,500 0.01% 7,604,900
2021-08-03 2021-07-30 70.600 104,500 +24,000 0.01% 7,377,700
2021-08-02 2021-07-29 77.600 80,500 -11,000 0.01% 6,246,800
2021-07-30 2021-07-28 66.000 91,500 +3,000 0.01% 6,039,000
2021-07-29 2021-07-27 60.550 88,500 -12,500 0.01% 5,358,675
2021-07-28 2021-07-26 66.950 101,000 +5,500 0.01% 6,761,950
2021-07-27 2021-07-23 68.300 95,500 -12,500 0.01% 6,522,650
2021-07-26 2021-07-22 71.350 108,000 +1,500 0.01% 7,705,800
2021-07-23 2021-07-21 67.150 106,500 -2,000 0.01% 7,151,475
2021-07-22 2021-07-20 64.350 108,500 +13,000 0.01% 6,981,975
2021-07-21 2021-07-19 63.650 95,500 +1,000 0.01% 6,078,575
2021-07-20 2021-07-16 63.200 94,500 +13,500 0.01% 5,972,400
2021-07-19 2021-07-15 60.550 81,000 -7,000 0.01% 4,904,550
2021-07-16 2021-07-14 57.450 88,000 +500 0.01% 5,055,600
2021-07-15 2021-07-13 57.800 87,500 -4,500 0.01% 5,057,500
2021-07-14 2021-07-12 57.000 92,000 +1,500 0.01% 5,244,000
2021-07-13 2021-07-09 57.300 90,500 -500 0.01% 5,185,650
2021-07-12 2021-07-08 56.950 91,000 -4,500 0.01% 5,182,450
2021-07-09 2021-07-07 55.600 95,500 +3,000 0.01% 5,309,800
2021-07-08 2021-07-06 56.400 92,500 -500 0.01% 5,217,000
2021-07-07 2021-07-05 59.500 93,000 +5,000 0.01% 5,533,500
2021-07-06 2021-07-02 64.450 88,000 +14,500 0.01% 5,671,600
2021-07-05 2021-06-30 60.300 73,500 0.01% 4,432,050

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