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: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-08-03 2021-07-30 29.600 0 +0
2021-08-02 2021-07-29 29.600 0 +0
2021-07-30 2021-07-28 29.600 0 -223,600
2021-06-02 2021-05-31 29.600 223,600 +300 0.90% 6,618,560
2021-05-26 2021-05-24 29.600 223,300 +300 0.81% 6,609,680
2021-05-12 2021-05-10 29.600 223,000 +1,600 0.81% 6,600,800
2021-05-11 2021-05-07 29.900 221,400 +10,000 0.80% 6,619,860
2021-05-10 2021-05-06 29.660 211,400 -2,300 0.76% 6,270,124
2021-05-07 2021-05-05 29.720 213,700 -600 0.76% 6,351,164
2021-05-06 2021-05-04 29.720 214,300 +700 0.69% 6,368,996
2021-05-05 2021-05-03 29.940 213,600 -600 0.69% 6,395,184
2021-05-04 2021-04-30 29.840 214,200 -1,200 0.69% 6,391,728
2021-05-03 2021-04-29 29.940 215,400 -9,400 0.68% 6,449,076
2021-04-30 2021-04-28 29.760 224,800 -400 0.71% 6,690,048
2021-04-29 2021-04-27 29.820 225,200 -400 0.71% 6,715,464
2021-04-28 2021-04-26 29.700 225,600 +100 0.71% 6,700,320
2021-04-27 2021-04-23 29.480 225,500 -2,700 0.71% 6,647,740
2021-04-26 2021-04-22 29.620 228,200 +6,700 0.69% 6,759,284
2021-04-23 2021-04-21 29.400 221,500 -700 0.67% 6,512,100
2021-04-22 2021-04-20 29.660 222,200 +2,800 0.67% 6,590,452
2021-04-21 2021-04-19 29.760 219,400 -200 0.66% 6,529,344
2021-04-20 2021-04-16 29.660 219,600 +200 0.66% 6,513,336
2021-04-19 2021-04-15 29.540 219,400 -8,800 0.66% 6,481,076
2021-04-16 2021-04-14 29.520 228,200 +4,600 0.69% 6,736,464
2021-04-15 2021-04-13 29.440 223,600 +2,500 0.46% 6,582,784
2021-04-14 2021-04-12 29.360 221,100 -200 0.35% 6,491,496
2021-04-13 2021-04-09 29.260 221,300 +4,200 0.35% 6,475,238
2021-04-12 2021-04-08 29.200 217,100 -300 0.34% 6,339,320
2021-04-09 2021-04-07 29.060 217,400 -1,200 0.34% 6,317,644
2021-04-08 2021-04-01 28.400 218,600 -10,500 0.32% 6,208,240
2021-04-07 2021-03-31 28.270 229,100 +300 0.34% 6,476,677
2021-04-01 2021-03-30 28.370 228,800 -9,178 0.34% 6,491,117
2021-03-31 2021-03-29 28.250 237,978 +21,462 0.35% 6,722,891
2021-03-30 2021-03-26 28.050 216,516 +300 0.32% 6,073,208
2021-03-29 2021-03-25 27.809 216,216 -100 0.32% 6,012,810
2021-03-26 2021-03-24 27.909 216,316 +4,093 0.32% 6,037,261
2021-03-25 2021-03-23 28.110 212,223 -1,498 0.31% 5,965,547
2021-03-24 2021-03-22 27.849 213,721 +1,098 0.32% 5,951,989
2021-03-23 2021-03-19 28.030 212,623 +400 0.31% 5,959,751
2021-03-22 2021-03-18 28.270 212,223 +299 0.30% 5,999,563
2021-03-19 2021-03-17 28.290 211,924 +1,098 0.30% 5,995,356
2021-03-18 2021-03-16 28.370 210,826 +1,498 0.30% 5,981,190
2021-03-17 2021-03-15 28.250 209,328 -7,288 0.29% 5,913,527
2021-03-16 2021-03-12 28.050 216,616 +10,282 0.30% 6,076,013
2021-03-12 2021-03-10 27.629 206,334 +1,597 0.31% 5,700,792
2021-03-11 2021-03-09 27.489 204,737 +100 0.31% 5,627,955
2021-03-10 2021-03-08 27.268 204,637 -1,597 0.31% 5,580,106
2021-03-09 2021-03-05 26.828 206,234 -299 0.31% 5,532,749
2021-03-08 2021-03-04 27.168 206,533 +1,896 0.31% 5,611,117
2021-03-05 2021-03-03 27.789 204,637 +799 0.31% 5,686,706
2021-03-04 2021-03-02 27.669 203,838 +19,865 0.31% 5,639,998
2021-03-03 2021-03-01 27.449 183,973 +598 0.28% 5,049,807
2021-03-02 2021-02-26 27.268 183,375 +2,197 0.28% 5,000,327
2021-02-26 2021-02-24 27.609 181,178 +998 0.27% 5,002,128
2021-02-25 2021-02-23 27.749 180,180 +1,797 0.27% 4,999,845
2021-02-24 2021-02-22 27.649 178,383 -200 0.27% 4,932,109
2021-02-23 2021-02-19 27.869 178,583 +200 0.27% 4,976,997
2021-02-22 2021-02-18 27.950 178,383 +5,091 0.27% 4,985,719
2021-02-19 2021-02-17 28.150 173,292 +798 0.26% 4,878,148
2021-02-18 2021-02-16 28.210 172,494 -3,194 0.26% 4,866,053
2021-02-17 2021-02-11 27.889 175,688 -1,797 0.27% 4,899,835
2021-02-16 2021-02-09 27.909 177,485 +1,996 0.27% 4,953,509
2021-02-10 2021-02-08 27.849 175,489 -1,796 0.27% 4,887,253
2021-02-09 2021-02-05 27.649 177,285 -1,797 0.27% 4,901,751
2021-02-08 2021-02-04 27.288 179,082 -300 0.27% 4,886,852
2021-02-05 2021-02-03 27.489 179,382 -4,092 0.28% 4,930,979
2021-02-04 2021-02-02 27.008 183,474 -300 0.28% 4,955,239
2021-02-03 2021-02-01 26.647 183,774 +799 0.28% 4,897,065
2021-02-02 2021-01-29 26.647 182,975 +299 0.28% 4,875,774
2021-02-01 2021-01-28 26.587 182,676 -3,294 0.28% 4,856,826
2021-01-29 2021-01-27 27.409 185,970 -3,194 0.29% 5,097,170
2021-01-28 2021-01-26 27.268 189,164 +1,996 0.29% 5,158,183
2021-01-27 2021-01-25 27.509 187,168 +1,597 0.29% 5,148,756
2021-01-26 2021-01-22 27.348 185,571 -3,394 0.28% 5,075,080
2021-01-25 2021-01-21 27.549 188,965 -3,493 0.29% 5,205,761
2021-01-22 2021-01-20 27.128 192,458 -899 0.30% 5,221,013
2021-01-21 2021-01-19 27.068 193,357 +1,997 0.30% 5,233,779
2021-01-20 2021-01-18 26.787 191,360 -799 0.29% 5,126,049
2021-01-19 2021-01-15 26.948 192,159 +300 0.29% 5,178,252
2021-01-18 2021-01-14 27.188 191,859 -2,895 0.29% 5,216,295
2021-01-15 2021-01-13 27.128 194,754 +399 0.30% 5,283,299
2021-01-14 2021-01-12 27.128 194,355 +299 0.30% 5,272,475
2021-01-13 2021-01-11 27.088 194,056 -2,994 0.30% 5,256,588
2021-01-12 2021-01-08 27.248 197,050 +399 0.30% 5,369,273
2021-01-11 2021-01-07 26.888 196,651 -399 0.30% 5,287,481
2021-01-08 2021-01-06 26.487 197,050 -11,180 0.30% 5,219,249
2021-01-07 2021-01-05 26.247 208,230 +4,492 0.32% 5,465,309
2021-01-06 2021-01-04 26.848 203,738 +399 0.31% 5,469,870
2021-01-05 2020-12-31 26.697 203,339 +200 0.31% 5,428,640
2021-01-04 2020-12-29 26.838 203,139 -2,452 0.31% 5,451,866
2020-12-30 2020-12-28 26.637 205,591 -2,191 0.32% 5,476,373
2020-12-29 2020-12-24 26.436 207,782 -2,787 0.32% 5,492,995
2020-12-28 2020-12-22 26.336 210,569 +896 0.33% 5,545,523
2020-12-23 2020-12-21 26.416 209,673 +398 0.33% 5,538,774
2020-12-22 2020-12-18 26.557 209,275 +8,463 0.33% 5,557,689
2020-12-21 2020-12-17 26.577 200,812 -100 0.31% 5,336,972
2020-12-18 2020-12-16 26.396 200,912 +2,788 0.31% 5,303,306
2020-12-17 2020-12-15 26.135 198,124 +1,593 0.31% 5,177,973
2020-12-15 2020-12-11 26.175 196,531 +2,489 0.31% 5,144,236
2020-12-14 2020-12-10 26.175 194,042 +99 0.30% 5,079,086
2020-12-11 2020-12-09 26.477 193,943 +896 0.30% 5,134,935
2020-12-10 2020-12-08 26.276 193,047 +100 0.30% 5,072,432
2020-12-09 2020-12-07 26.356 192,947 -100 0.30% 5,085,308
2020-12-08 2020-12-04 26.235 193,047 -199 0.30% 5,064,676
2020-12-07 2020-12-03 26.155 193,246 +996 0.30% 5,054,369
2020-12-04 2020-12-02 26.095 192,250 -100 0.30% 5,016,732
2020-12-03 2020-12-01 26.095 192,350 +3,983 0.29% 5,019,342
2020-12-02 2020-11-30 25.814 188,367 -200 0.28% 4,862,430
2020-12-01 2020-11-27 25.934 188,567 +200 0.28% 4,890,321
2020-11-30 2020-11-26 25.954 188,367 -3,186 0.28% 4,888,918
2020-11-27 2020-11-25 25.994 191,553 +298 0.29% 4,979,304
2020-11-26 2020-11-24 25.693 191,255 -995 0.29% 4,913,928
2020-11-25 2020-11-23 25.573 192,250 +99 0.29% 4,916,320
2020-11-24 2020-11-20 25.432 192,151 +399 0.29% 4,886,768
2020-11-23 2020-11-19 25.492 191,752 -2,589 0.29% 4,888,177
2020-11-20 2020-11-18 25.713 194,341 +100 0.29% 4,997,120
2020-11-19 2020-11-17 25.773 194,241 +2,190 0.29% 5,006,255
2020-11-18 2020-11-16 25.794 192,051 -6,870 0.29% 4,953,669
2020-11-17 2020-11-13 25.291 198,921 +1,195 0.30% 5,030,971
2020-11-16 2020-11-12 25.352 197,726 -1,294 0.30% 5,012,663
2020-11-13 2020-11-11 25.352 199,020 +199 0.30% 5,045,468
2020-11-12 2020-11-10 25.352 198,821 +995 0.30% 5,040,423
2020-11-11 2020-11-09 25.372 197,826 -1,393 0.30% 5,019,173
2020-11-10 2020-11-06 24.930 199,219 -5,775 0.30% 4,966,471
2020-11-09 2020-11-05 24.829 204,994 -4,381 0.31% 5,089,851
2020-11-06 2020-11-04 23.865 209,375 +6,671 0.32% 4,996,739
2020-11-05 2020-11-03 23.704 202,704 +597 0.31% 4,804,960
2020-11-04 2020-11-02 23.443 202,107 -796 0.30% 4,738,028
2020-11-03 2020-10-30 23.202 202,903 +13,042 0.31% 4,707,777
2020-10-30 2020-10-28 23.945 189,861 +398 0.29% 4,546,293
2020-10-29 2020-10-27 24.407 189,463 -1,692 0.29% 4,624,301
2020-10-28 2020-10-23 24.689 191,155 -1,095 0.29% 4,719,358
2020-10-27 2020-10-22 24.407 192,250 -2,191 0.29% 4,692,324
2020-10-23 2020-10-21 24.568 194,441 -2,489 0.29% 4,777,049
2020-10-22 2020-10-20 24.608 196,930 -796 0.30% 4,846,111
2020-10-21 2020-10-19 24.910 197,726 +498 0.30% 4,925,279
2020-10-20 2020-10-16 24.829 197,228 +199 0.30% 4,897,026
2020-10-19 2020-10-15 24.729 197,029 -16,129 0.30% 4,872,295
2020-10-16 2020-10-14 25.090 213,158 -298 0.32% 5,348,223
2020-10-15 2020-10-12 24.869 213,456 -498 0.32% 5,308,532
2020-10-14 2020-10-09 24.628 213,954 -598 0.32% 5,269,341
2020-10-12 2020-10-08 24.448 214,552 -4,679 0.32% 5,245,279
2020-10-09 2020-10-07 24.126 219,231 +1,195 0.33% 5,289,205
2020-10-08 2020-10-06 24.227 218,036 +15,631 0.33% 5,282,274
2020-10-07 2020-10-05 23.965 202,405 +298 0.31% 4,850,730
2020-10-06 2020-09-30 23.765 202,107 -10,653 0.30% 4,803,019
2020-10-05 2020-09-29 23.966 212,760 +45 0.32% 5,099,034
2020-09-30 2020-09-28 23.825 212,715 +198 0.32% 5,067,967
2020-09-29 2020-09-25 23.241 212,517 -794 0.32% 4,939,130
2020-09-28 2020-09-24 23.201 213,311 +596 0.32% 4,948,991
2020-09-25 2020-09-23 23.785 212,715 +12,016 0.32% 5,059,399
2020-09-24 2020-09-22 23.483 200,699 -3,972 0.30% 4,712,970
2020-09-23 2020-09-21 23.563 204,671 -100 0.31% 4,822,732
2020-09-22 2020-09-18 24.006 204,771 +596 0.31% 4,915,816
2020-09-21 2020-09-17 23.946 204,175 -298 0.31% 4,889,173
2020-09-18 2020-09-16 24.449 204,473 +298 0.31% 4,999,259
2020-09-17 2020-09-15 24.288 204,175 +3,079 0.31% 4,959,077
2020-09-16 2020-09-14 24.268 201,096 +1,390 0.30% 4,880,243
2020-09-15 2020-09-11 24.087 199,706 -397 0.30% 4,810,312
2020-09-14 2020-09-10 24.228 200,103 +99 0.30% 4,848,084
2020-09-11 2020-09-09 24.047 200,004 -9,732 0.30% 4,809,434
2020-09-10 2020-09-08 24.590 209,736 -397 0.32% 5,157,504
2020-09-09 2020-09-07 24.369 210,133 -199 0.32% 5,120,715
2020-09-08 2020-09-04 24.852 210,332 -4,071 0.32% 5,227,228
2020-09-07 2020-09-03 25.658 214,403 +6,057 0.32% 5,501,122
2020-09-04 2020-09-02 25.416 208,346 -298 0.32% 5,295,360
2020-09-03 2020-09-01 25.175 208,644 +993 0.32% 5,252,510
2020-09-02 2020-08-31 25.154 207,651 +9,534 0.31% 5,223,329
2020-09-01 2020-08-28 24.993 198,117 +4,171 0.30% 4,951,588
2020-08-31 2020-08-27 24.872 193,946 -1,192 0.29% 4,823,905
2020-08-28 2020-08-26 24.651 195,138 +12,711 0.30% 4,810,323
2020-08-27 2020-08-25 24.691 182,427 -22,939 0.28% 4,504,333
2020-08-26 2020-08-24 24.470 205,366 -497 0.31% 5,025,228
2020-08-25 2020-08-21 24.268 205,863 +397 0.31% 4,995,929
2020-08-24 2020-08-20 24.067 205,466 +4,270 0.31% 4,944,915
2020-08-21 2020-08-19 24.309 201,196 -1,688 0.30% 4,890,774
2020-08-20 2020-08-18 24.168 202,884 +298 0.31% 4,903,204
2020-08-19 2020-08-17 24.147 202,586 +298 0.31% 4,891,922
2020-08-18 2020-08-14 24.047 202,288 -6,256 0.31% 4,864,357
2020-08-17 2020-08-13 24.147 208,544 +993 0.32% 5,035,793
2020-08-14 2020-08-12 24.006 207,551 -695 0.31% 4,982,554
2020-08-13 2020-08-11 24.147 208,246 +595 0.31% 5,028,597
2020-08-12 2020-08-10 24.006 207,651 +199 0.31% 4,984,955
2020-08-11 2020-08-07 23.886 207,452 -6,554 0.31% 4,955,110
2020-08-10 2020-08-06 23.825 214,006 +99 0.32% 5,098,726
2020-08-07 2020-08-05 23.765 213,907 +99 0.32% 5,083,443
2020-08-06 2020-08-04 23.523 213,808 -893 0.32% 5,029,418
2020-08-05 2020-08-03 23.362 214,701 -1,291 0.32% 5,015,832
2020-08-04 2020-07-31 23.342 215,992 +1,291 0.33% 5,041,643
2020-08-03 2020-07-30 23.100 214,701 +695 0.32% 4,959,620
2020-07-31 2020-07-29 23.060 214,006 +894 0.32% 4,934,946
2020-07-30 2020-07-28 23.161 213,112 -100 0.32% 4,935,790
2020-07-29 2020-07-27 23.020 213,212 -4,866 0.32% 4,908,048
2020-07-28 2020-07-24 22.959 218,078 +1,986 0.33% 5,006,885
2020-07-27 2020-07-23 23.523 216,092 +100 0.32% 5,083,145
2020-07-24 2020-07-22 23.241 215,992 -2,582 0.32% 5,019,893
2020-07-23 2020-07-21 23.362 218,574 -795 0.32% 5,106,313
2020-07-22 2020-07-20 22.919 219,369 -2,085 0.32% 5,027,690
2020-07-21 2020-07-17 22.939 221,454 -1,192 0.33% 5,079,936
2020-07-20 2020-07-16 22.919 222,646 -3,873 0.33% 5,102,795
2020-07-17 2020-07-15 22.959 226,519 -1,887 0.33% 5,200,684
2020-07-16 2020-07-14 22.576 228,406 +1,192 0.34% 5,156,607
2020-07-15 2020-07-13 22.899 227,214 -199 0.33% 5,202,912
2020-07-14 2020-07-10 22.395 227,413 +2,483 0.34% 5,092,969
2020-07-13 2020-07-09 22.637 224,930 -5,065 0.33% 5,091,722
2020-07-10 2020-07-08 22.556 229,995 +1,490 0.34% 5,187,850
2020-07-09 2020-07-07 22.536 228,505 +794 0.34% 5,149,639
2020-07-08 2020-07-06 22.758 227,711 -2,979 0.34% 5,182,191
2020-07-07 2020-07-03 22.496 230,690 -1,092 0.34% 5,189,588
2020-07-06 2020-07-02 22.415 231,782 -10,626 0.34% 5,195,482
2020-07-03 2020-06-30 21.892 242,408 -2,681 0.36% 5,306,776
2020-07-02 2020-06-29 21.710 245,089 +3,946 0.36% 5,320,921
2020-06-30 2020-06-26 22.053 241,143 -5,645 0.36% 5,318,043
2020-06-29 2020-06-24 22.377 246,788 -495 0.36% 5,522,279
2020-06-26 2020-06-23 22.599 247,283 -2,080 0.37% 5,588,289
2020-06-24 2020-06-22 22.235 249,363 +2,971 0.37% 5,544,647
2020-06-23 2020-06-19 22.518 246,392 -1,089 0.36% 5,548,250
2020-06-22 2020-06-18 22.336 247,481 +7,328 0.37% 5,527,790
2020-06-19 2020-06-17 22.619 240,153 -8,417 0.36% 5,432,010
2020-06-18 2020-06-16 22.276 248,570 +5,446 0.37% 5,537,054
2020-06-17 2020-06-15 21.246 243,124 +991 0.36% 5,165,330
2020-06-16 2020-06-12 21.892 242,133 -13,667 0.36% 5,300,756
2020-06-12 2020-06-10 23.144 255,800 -1,188 0.38% 5,920,245
2020-06-11 2020-06-09 23.063 256,988 -3,763 0.38% 5,926,980
2020-06-10 2020-06-08 22.902 260,751 -891 0.39% 5,971,639
2020-06-09 2020-06-05 22.599 261,642 -8,418 0.39% 5,912,785
2020-06-08 2020-06-04 22.316 270,060 +990 0.40% 6,026,665
2020-06-05 2020-06-03 22.235 269,070 +10,398 0.40% 5,982,837
2020-06-04 2020-06-02 22.114 258,672 -495 0.38% 5,720,290
2020-06-03 2020-06-01 21.932 259,167 -15,350 0.38% 5,684,131
2020-06-02 2020-05-29 21.609 274,517 +6,735 0.41% 5,932,088
2020-06-01 2020-05-28 21.912 267,782 +2,277 0.40% 5,867,670
2020-05-29 2020-05-27 21.660 265,505 -14,557 0.39% 5,750,751
2020-05-28 2020-05-26 21.609 280,062 +297 0.41% 6,051,911
2020-05-27 2020-05-25 21.256 279,765 -5,150 0.41% 5,946,618
2020-05-26 2020-05-22 20.852 284,915 -3,862 0.42% 5,941,005
2020-05-25 2020-05-21 21.205 288,777 +396 0.43% 6,123,595
2020-05-22 2020-05-20 21.054 288,381 -99 0.43% 6,071,517
2020-05-21 2020-05-19 21.205 288,480 -99 0.43% 6,117,297
2020-05-20 2020-05-18 20.751 288,579 -8,517 0.43% 5,988,266
2020-05-19 2020-05-15 20.599 297,096 -10,002 0.44% 6,120,001
2020-05-18 2020-05-14 20.195 307,098 -6,338 0.45% 6,201,997
2020-05-15 2020-05-13 20.498 313,436 +4,951 0.46% 6,424,946
2020-05-14 2020-05-12 20.902 308,485 +496 0.46% 6,448,058
2020-05-13 2020-05-11 21.054 307,989 +4,060 0.46% 6,484,340
2020-05-12 2020-05-08 20.852 303,929 -2,278 0.45% 6,337,482
2020-05-11 2020-05-07 20.599 306,207 -7,130 0.45% 6,307,683
2020-05-07 2020-05-05 20.599 313,337 -2,080 0.46% 6,454,556
2020-05-06 2020-05-04 20.135 315,417 +5,447 0.47% 6,350,893
2020-05-05 2020-04-29 20.801 309,970 -297 0.45% 6,447,798
2020-05-04 2020-04-28 20.650 310,267 -2,674 0.45% 6,406,981
2020-04-29 2020-04-27 20.397 312,941 -11,290 0.46% 6,383,199
2020-04-28 2020-04-24 19.933 324,231 -2,277 0.48% 6,462,882
2020-04-27 2020-04-23 19.933 326,508 +5,644 0.48% 6,508,269
2020-04-24 2020-04-22 19.812 320,864 -2,773 0.47% 6,356,888
2020-04-23 2020-04-21 20.034 323,637 +8,121 0.47% 6,483,722
2020-04-22 2020-04-20 20.549 315,516 +297 0.46% 6,483,512
2020-04-21 2020-04-17 20.599 315,219 -14,458 0.46% 6,493,324
2020-04-20 2020-04-16 20.095 329,677 -1,783 0.48% 6,624,701
2020-04-17 2020-04-15 20.095 331,460 +13,963 0.48% 6,660,529
2020-04-16 2020-04-14 20.034 317,497 +6,636 0.46% 6,360,714
2020-04-15 2020-04-09 19.872 310,861 -17,331 0.45% 6,177,544
2020-04-14 2020-04-08 19.065 328,192 +16,736 0.48% 6,256,832
2020-04-09 2020-04-07 19.408 311,456 -28,620 0.45% 6,044,698
2020-04-08 2020-04-06 18.560 340,076 -8,913 0.49% 6,311,695
2020-04-07 2020-04-03 17.934 348,989 +7,230 0.51% 6,258,630
2020-04-06 2020-04-02 17.954 341,759 -198 0.50% 6,135,872
2020-04-03 2020-04-01 17.934 341,957 +17,132 0.50% 6,132,520
2020-04-02 2020-03-31 18.994 324,825 +6,338 0.47% 6,169,726
2020-04-01 2020-03-30 18.123 318,487 +2,824 0.46% 5,772,027
2020-03-31 2020-03-27 18.447 315,663 -27,457 0.46% 5,823,119
2020-03-30 2020-03-26 17.597 343,120 +13,729 0.50% 6,037,809
2020-03-27 2020-03-25 17.961 329,391 +9,580 0.48% 5,916,283
2020-03-26 2020-03-24 16.908 319,811 -1,086 0.47% 5,407,462
2020-03-25 2020-03-23 16.200 320,897 +37,433 0.48% 5,198,394
2020-03-24 2020-03-20 18.063 283,464 -297 0.43% 5,120,075
2020-03-23 2020-03-19 17.192 283,761 -592 0.44% 4,878,362
2020-03-20 2020-03-18 17.496 284,353 +18,469 0.44% 4,974,909
2020-03-19 2020-03-17 18.589 265,884 +3,457 0.42% 4,942,520
2020-03-17 2020-03-13 18.832 262,427 +48,002 0.42% 4,942,026
2020-03-16 2020-03-12 19.318 214,425 +3,160 0.34% 4,142,260
2020-03-12 2020-03-10 20.452 211,265 +9,383 0.40% 4,320,784
2020-03-11 2020-03-09 20.401 201,882 -7,012 0.38% 4,118,663
2020-03-10 2020-03-06 21.718 208,894 +395 0.41% 4,536,666
2020-03-09 2020-03-05 22.376 208,499 -4,840 0.43% 4,665,303
2020-03-06 2020-03-04 22.072 213,339 +395 0.44% 4,708,801
2020-03-05 2020-03-03 22.173 212,944 +5,926 0.44% 4,721,643
2020-03-04 2020-03-02 21.920 207,018 +27,655 0.44% 4,537,844
2020-03-03 2020-02-28 21.363 179,363 +36,841 0.38% 3,831,765
2020-02-28 2020-02-26 22.882 142,522 +19,556 0.32% 3,261,174
2020-02-27 2020-02-25 23.641 122,966 -593 0.28% 2,907,070
2020-02-26 2020-02-24 23.692 123,559 +13,038 0.28% 2,927,344
2020-02-25 2020-02-21 24.147 110,521 +2,469 0.25% 2,668,805
2020-02-21 2020-02-19 24.299 108,052 +987 0.25% 2,625,594
2020-02-20 2020-02-18 24.198 107,065 +2,075 0.24% 2,590,771
2020-02-19 2020-02-17 24.451 104,990 +2,074 0.24% 2,567,135
2020-02-18 2020-02-14 24.299 102,916 +1,580 0.23% 2,500,793
2020-02-17 2020-02-13 24.198 101,336 +2,568 0.23% 2,452,140
2020-02-14 2020-02-12 24.249 98,768 +1,877 0.23% 2,394,999
2020-02-13 2020-02-11 24.249 96,891 -494 0.22% 2,349,484
2020-02-12 2020-02-10 23.894 97,385 +889 0.22% 2,326,953
2020-02-11 2020-02-07 24.097 96,496 -3,457 0.22% 2,325,251
2020-02-10 2020-02-06 24.046 99,953 +5,234 0.23% 2,403,494
2020-02-07 2020-02-05 23.641 94,719 +1,186 0.22% 2,239,276
2020-02-06 2020-02-04 23.591 93,533 +1,185 0.21% 2,206,502
2020-02-05 2020-02-03 23.388 92,348 -1,185 0.21% 2,159,847
2020-02-04 2020-01-31 23.692 93,533 -22,519 0.21% 2,215,972
2020-02-03 2020-01-30 23.236 116,052 +25,284 0.26% 2,696,615
2020-01-31 2020-01-29 23.591 90,768 +1,580 0.21% 2,141,274
2020-01-30 2020-01-24 23.945 89,188 -1,284 0.20% 2,135,606
2020-01-29 2020-01-22 23.894 90,472 -5,629 0.21% 2,161,771
2020-01-23 2020-01-21 23.844 96,101 +3,753 0.22% 2,291,408
2020-01-22 2020-01-20 23.945 92,348 +1,185 0.21% 2,211,272
2020-01-21 2020-01-17 23.945 91,163 +99 0.21% 2,182,898
2020-01-20 2020-01-16 23.793 91,064 -1,580 0.21% 2,166,697
2020-01-16 2020-01-14 23.692 92,644 -8,494 0.22% 2,194,910
2020-01-15 2020-01-13 23.591 101,138 -3,556 0.24% 2,385,909
2020-01-14 2020-01-10 23.641 104,694 -10,074 0.25% 2,475,097
2020-01-10 2020-01-08 23.236 114,768 -5,334 0.26% 2,666,779
2020-01-09 2020-01-07 23.338 120,102 -2,272 0.27% 2,802,882
2020-01-08 2020-01-06 23.186 122,374 -19,852 0.28% 2,837,319
2020-01-07 2020-01-03 23.236 142,226 +25,877 0.32% 3,304,801
2020-01-06 2020-01-02 23.439 116,349 +3,655 0.26% 2,727,076
2020-01-03 2019-12-31 23.550 112,694 +4,642 0.26% 2,653,976
2020-01-02 2019-12-27 23.703 108,052 -1,395 0.25% 2,561,108
2019-12-30 2019-12-24 23.500 109,447 +2,856 0.25% 2,571,953
2019-12-27 2019-12-20 23.449 106,591 -2,955 0.24% 2,499,429
2019-12-23 2019-12-19 23.144 109,546 +4,335 0.25% 2,535,360
2019-12-20 2019-12-18 23.246 105,211 +1,576 0.25% 2,445,709
2019-12-19 2019-12-17 23.347 103,635 -99 0.25% 2,419,594
2019-12-18 2019-12-16 23.347 103,734 -1,083 0.25% 2,421,905
2019-12-17 2019-12-13 23.195 104,817 -10,344 0.25% 2,431,231
2019-12-16 2019-12-12 22.941 115,161 +5,714 0.27% 2,641,935
2019-12-12 2019-12-10 22.941 109,447 +492 0.26% 2,510,849
2019-12-09 2019-12-05 22.840 108,955 -6,206 0.26% 2,488,501
2019-12-06 2019-12-04 22.484 115,161 +4,334 0.27% 2,589,330
2019-12-05 2019-12-03 22.840 110,827 -394 0.26% 2,531,257
2019-12-04 2019-12-02 22.992 111,221 +296 0.27% 2,557,191
2019-12-03 2019-11-29 22.890 110,925 -5,615 0.27% 2,539,126
2019-12-02 2019-11-28 22.840 116,540 +6,403 0.28% 2,661,741
2019-11-29 2019-11-27 22.840 110,137 -1,675 0.26% 2,515,498
2019-11-28 2019-11-26 22.738 111,812 +10,344 0.27% 2,542,405
2019-11-26 2019-11-22 22.637 101,468 -2,758 0.24% 2,296,901
2019-11-25 2019-11-21 22.484 104,226 +1,970 0.25% 2,343,463
2019-11-22 2019-11-20 22.637 102,256 +4,039 0.24% 2,314,738
2019-11-21 2019-11-19 22.687 98,217 +6,206 0.24% 2,228,294
2019-11-20 2019-11-18 22.789 92,011 +197 0.22% 2,096,835
2019-11-19 2019-11-15 22.637 91,814 -394 0.22% 2,078,366
2019-11-15 2019-11-13 22.434 92,208 -788 0.22% 2,068,565
2019-11-14 2019-11-12 22.535 92,996 -197 0.22% 2,095,682
2019-11-11 2019-11-07 22.484 93,193 +197 0.22% 2,095,392
2019-11-08 2019-11-06 22.383 92,996 +4,827 0.22% 2,081,522
2019-11-07 2019-11-05 22.434 88,169 +3,842 0.21% 1,977,955
2019-11-06 2019-11-04 22.383 84,327 +99 0.20% 1,887,485
2019-11-05 2019-11-01 22.180 84,228 -296 0.20% 1,868,169
2019-11-04 2019-10-31 22.180 84,524 +493 0.20% 1,874,734
2019-11-01 2019-10-30 22.129 84,031 +5,812 0.20% 1,859,535
2019-10-31 2019-10-29 22.129 78,219 -99 0.19% 1,730,920
2019-10-30 2019-10-28 22.028 78,318 -886 0.19% 1,725,161
2019-10-25 2019-10-23 21.774 79,204 -493 0.20% 1,724,577
2019-10-24 2019-10-22 21.926 79,697 +394 0.21% 1,747,447
2019-10-22 2019-10-18 21.825 79,303 -4,433 0.20% 1,730,758
2019-10-18 2019-10-16 21.825 83,736 +394 0.22% 1,827,506
2019-10-17 2019-10-15 21.672 83,342 -2,265 0.21% 1,806,217
2019-10-16 2019-10-14 21.622 85,607 +2,659 0.22% 1,850,960
2019-10-15 2019-10-11 21.622 82,948 -591 0.21% 1,793,468
2019-10-14 2019-10-10 21.520 83,539 -16,254 0.22% 1,797,767
2019-10-11 2019-10-09 21.216 99,793 +10,147 0.26% 2,117,164
2019-10-10 2019-10-08 21.419 89,646 +1,083 0.23% 1,920,090
2019-10-09 2019-10-04 21.165 88,563 +2,069 0.23% 1,874,419
2019-10-08 2019-10-03 21.063 86,494 -99 0.22% 1,821,849
2019-10-04 2019-10-02 21.368 86,593 +9,162 0.22% 1,850,304
2019-10-03 2019-09-30 21.764 77,431 +1,576 0.20% 1,685,192
2019-10-02 2019-09-27 21.815 75,855 -5,069 0.20% 1,654,749
2019-09-30 2019-09-26 21.764 80,924 -590 0.22% 1,761,213
2019-09-27 2019-09-25 21.713 81,514 +491 0.22% 1,769,909
2019-09-26 2019-09-24 21.916 81,023 +5,507 0.22% 1,775,728
2019-09-25 2019-09-23 21.967 75,516 -492 0.20% 1,658,874
2019-09-24 2019-09-20 22.018 76,008 -197 0.21% 1,673,547
2019-09-23 2019-09-19 21.865 76,205 +5,212 0.21% 1,666,260
2019-09-19 2019-09-17 21.967 70,993 -393 0.19% 1,559,517
2019-09-18 2019-09-16 21.764 71,386 +491 0.19% 1,553,630
2019-09-17 2019-09-13 22.069 70,895 +590 0.19% 1,564,574
2019-09-16 2019-09-12 21.967 70,305 -1,376 0.19% 1,544,403
2019-09-13 2019-09-11 21.865 71,681 -394 0.19% 1,567,340
2019-09-12 2019-09-10 21.662 72,075 -98 0.19% 1,561,295
2019-09-11 2019-09-09 21.764 72,173 -492 0.20% 1,570,758
2019-09-10 2019-09-06 21.764 72,665 -2,950 0.20% 1,581,466
2019-09-06 2019-09-04 21.357 75,615 -5,506 0.22% 1,614,909
2019-09-05 2019-09-03 21.154 81,121 +2,655 0.23% 1,716,000
2019-09-04 2019-09-02 21.204 78,466 +3,540 0.23% 1,663,828
2019-09-03 2019-08-30 21.357 74,926 +98 0.22% 1,600,194
2019-08-30 2019-08-28 20.899 74,828 -983 0.23% 1,563,856
2019-08-29 2019-08-27 20.950 75,811 +885 0.23% 1,588,255
2019-08-28 2019-08-26 20.848 74,926 +590 0.23% 1,562,094
2019-08-27 2019-08-23 21.357 74,336 -2,262 0.24% 1,587,593
2019-08-26 2019-08-22 21.306 76,598 +4,425 0.24% 1,632,008
2019-08-23 2019-08-21 21.154 72,173 -98 0.27% 1,526,718
2019-08-22 2019-08-20 21.306 72,271 +393 0.27% 1,539,816
2019-08-21 2019-08-19 21.255 71,878 -492 0.27% 1,527,788
2019-08-20 2019-08-16 20.899 72,370 -295 0.27% 1,512,485
2019-08-19 2019-08-15 20.798 72,665 +1,377 0.28% 1,511,261
2019-08-16 2019-08-14 21.204 71,288 -9,833 0.27% 1,511,622
2019-08-15 2019-08-13 20.899 81,121 +10,226 0.31% 1,695,375
2019-08-14 2019-08-12 21.255 70,895 +295 0.27% 1,506,894
2019-08-13 2019-08-09 21.357 70,600 -983 0.27% 1,507,803
2019-08-12 2019-08-08 21.001 71,583 -3,442 0.27% 1,503,317
2019-08-09 2019-08-07 20.899 75,025 +4,327 0.28% 1,567,973
2019-08-08 2019-08-06 20.696 70,698 +1,475 0.27% 1,463,162
2019-08-07 2019-08-05 21.103 69,223 -99 0.26% 1,460,795
2019-08-05 2019-08-01 21.611 69,322 +394 0.26% 1,498,134
2019-08-01 2019-07-30 21.967 68,928 +1,081 0.25% 1,514,154
2019-07-31 2019-07-29 21.967 67,847 +99 0.25% 1,490,408
2019-07-30 2019-07-26 21.815 67,748 -5,113 0.25% 1,477,898
2019-07-29 2019-07-25 21.865 72,861 +1,966 0.27% 1,593,141
2019-07-24 2019-07-22 21.611 70,895 +197 0.26% 1,532,129
2019-07-23 2019-07-19 21.713 70,698 +1,278 0.28% 1,535,061
2019-07-22 2019-07-18 21.764 69,420 +98 0.28% 1,510,842
2019-07-19 2019-07-17 21.916 69,322 -98 0.28% 1,519,284
2019-07-17 2019-07-15 22.069 69,420 +492 0.28% 1,532,022
2019-07-16 2019-07-12 21.967 68,928 +590 0.27% 1,514,154
2019-07-15 2019-07-11 21.916 68,338 +688 0.27% 1,497,719
2019-07-12 2019-07-10 21.713 67,650 -393 0.27% 1,468,880
2019-07-09 2019-07-05 21.815 68,043 +688 0.27% 1,484,334
2019-07-08 2019-07-04 21.764 67,355 +98 0.27% 1,465,900
2019-07-04 2019-07-02 21.560 67,257 -786 0.27% 1,450,087
2019-07-02 2019-06-27 21.469 68,043 -4,023 0.27% 1,460,808
2019-06-28 2019-06-26 21.418 72,066 +588 0.29% 1,543,502
2019-06-26 2019-06-24 21.673 71,478 +5,197 0.29% 1,549,133
2019-06-25 2019-06-21 21.571 66,281 +8,628 0.27% 1,429,739
2019-06-24 2019-06-20 21.571 57,653 -98 0.23% 1,243,626
2019-06-21 2019-06-19 21.469 57,751 -784 0.23% 1,239,850
2019-06-20 2019-06-18 21.265 58,535 +1,471 0.23% 1,244,741
2019-06-19 2019-06-17 21.316 57,064 -6,864 0.23% 1,216,371
2019-06-18 2019-06-14 21.265 63,928 +294 0.27% 1,359,423
2019-06-17 2019-06-13 21.112 63,634 -980 0.28% 1,343,436
2019-06-14 2019-06-12 21.163 64,614 +1,078 0.28% 1,367,421
2019-06-13 2019-06-11 21.265 63,536 -1,274 0.28% 1,351,087
2019-06-12 2019-06-10 21.163 64,810 -2,255 0.28% 1,371,569
2019-06-11 2019-06-06 20.755 67,065 -98 0.29% 1,391,931
2019-06-10 2019-06-05 20.602 67,163 -4,609 0.29% 1,383,690
2019-06-06 2019-06-04 20.214 71,772 +2,451 0.31% 1,450,829
2019-06-05 2019-06-03 19.990 69,321 +687 0.30% 1,385,729
2019-06-04 2019-05-31 20.235 68,634 +2,451 0.30% 1,388,796
2019-06-03 2019-05-30 20.500 66,183 +196 0.29% 1,356,750
2019-05-31 2019-05-29 20.449 65,987 +3,726 0.29% 1,349,367
2019-05-30 2019-05-28 20.806 62,261 -1,275 0.27% 1,295,399
2019-05-29 2019-05-27 20.806 63,536 +98 0.28% 1,321,927
2019-05-28 2019-05-24 20.755 63,438 +785 0.28% 1,316,653
2019-05-27 2019-05-23 20.755 62,653 +2,059 0.27% 1,300,360
2019-05-24 2019-05-22 20.959 60,594 -294 0.26% 1,269,986
2019-05-23 2019-05-21 20.908 60,888 +98 0.26% 1,273,043
2019-05-22 2019-05-20 21.010 60,790 +784 0.26% 1,277,194
2019-05-21 2019-05-17 21.061 60,006 -3,334 0.26% 1,263,782
2019-05-20 2019-05-16 20.806 63,340 -588 0.27% 1,317,849
2019-05-17 2019-05-15 20.755 63,928 +4,118 0.28% 1,326,823
2019-05-16 2019-05-14 20.704 59,810 -6,275 0.26% 1,238,304
2019-05-15 2019-05-10 21.010 66,085 -2,745 0.29% 1,388,441
2019-05-14 2019-05-09 20.908 68,830 -491 0.30% 1,439,094
2019-05-10 2019-05-08 21.163 69,321 +10,786 0.30% 1,467,035
2019-05-09 2019-05-07 21.418 58,535 -883 0.25% 1,253,696
2019-05-07 2019-05-03 21.367 59,418 +785 0.26% 1,269,578
2019-05-06 2019-05-02 21.367 58,633 -4,314 0.25% 1,252,805
2019-05-03 2019-04-30 21.520 62,947 +5,098 0.27% 1,354,612
2019-05-02 2019-04-29 21.520 57,849 +588 0.25% 1,244,904
2019-04-30 2019-04-26 21.367 57,261 +99 0.25% 1,223,490
2019-04-29 2019-04-25 21.418 57,162 -5,491 0.25% 1,224,290
2019-04-26 2019-04-24 21.367 62,653 -1,275 0.27% 1,338,700
2019-04-25 2019-04-23 21.265 63,928 -8,236 0.28% 1,359,423
2019-04-24 2019-04-18 21.163 72,164 +7,942 0.31% 1,527,201
2019-04-23 2019-04-17 21.265 64,222 -98 0.28% 1,365,675
2019-04-18 2019-04-16 21.265 64,320 +490 0.28% 1,367,759
2019-04-17 2019-04-15 21.214 63,830 +2,353 0.28% 1,354,084
2019-04-16 2019-04-12 21.163 61,477 +98 0.27% 1,301,033
2019-04-15 2019-04-11 21.112 61,379 -5,981 0.27% 1,295,829
2019-04-12 2019-04-10 21.010 67,360 +6,276 0.29% 1,415,229
2019-04-11 2019-04-09 21.163 61,084 -1,079 0.27% 1,292,716
2019-04-10 2019-04-08 21.112 62,163 +1,373 0.27% 1,312,381
2019-04-09 2019-04-04 21.061 60,790 -1,667 0.26% 1,280,294
2019-04-08 2019-04-03 21.061 62,457 +1,373 0.27% 1,315,402
2019-04-04 2019-04-02 20.959 61,084 -2,354 0.27% 1,280,256
2019-04-03 2019-04-01 20.908 63,438 -294 0.28% 1,326,358
2019-04-02 2019-03-29 20.755 63,732 -98 0.28% 1,322,763
2019-04-01 2019-03-28 20.602 63,830 +744 0.28% 1,315,008
2019-03-28 2019-03-26 20.602 63,086 +5,343 0.27% 1,299,680
2019-03-27 2019-03-25 20.499 57,743 +1,699 0.25% 1,183,701
2019-03-26 2019-03-22 20.960 56,044 -97 0.24% 1,174,658
2019-03-22 2019-03-20 20.806 56,141 +3,227 0.24% 1,168,081
2019-03-21 2019-03-19 20.908 52,914 -2,445 0.23% 1,106,350
2019-03-20 2019-03-18 20.806 55,359 +196 0.24% 1,151,811
2019-03-19 2019-03-15 20.704 55,163 +293 0.24% 1,142,093
2019-03-18 2019-03-14 20.602 54,870 +98 0.24% 1,130,416
2019-03-15 2019-03-13 20.499 54,772 +489 0.24% 1,122,798
2019-03-14 2019-03-12 20.448 54,283 +880 0.24% 1,109,998
2019-03-12 2019-03-08 20.101 53,403 -10,270 0.23% 1,073,440
2019-03-11 2019-03-07 20.326 63,673 +98 0.28% 1,294,196
2019-03-08 2019-03-06 20.428 63,575 +685 0.28% 1,298,704
2019-03-07 2019-03-05 20.551 62,890 +391 0.27% 1,292,427
2019-03-06 2019-03-04 20.704 62,499 -1,271 0.27% 1,293,977
2019-03-05 2019-03-01 20.499 63,770 +195 0.28% 1,307,252
2019-03-04 2019-02-28 20.407 63,575 +1,761 0.28% 1,297,404
2019-03-01 2019-02-27 20.499 61,814 -783 0.27% 1,267,155
2019-02-28 2019-02-26 20.499 62,597 +392 0.27% 1,283,206
2019-02-27 2019-02-25 20.602 62,205 +684 0.27% 1,281,530
2019-02-26 2019-02-22 20.346 61,521 -587 0.27% 1,251,714
2019-02-22 2019-02-20 20.407 62,108 +489 0.27% 1,267,467
2019-02-21 2019-02-19 20.346 61,619 -195 0.27% 1,253,707
2019-02-20 2019-02-18 20.326 61,814 -4,793 0.27% 1,256,411
2019-02-19 2019-02-15 20.039 66,607 +783 0.29% 1,334,764
2019-02-18 2019-02-14 20.244 65,824 +97 0.29% 1,332,533
2019-02-15 2019-02-13 20.223 65,727 -293 0.29% 1,329,225
2019-02-14 2019-02-12 19.958 66,020 +1,174 0.29% 1,317,601
2019-02-13 2019-02-11 19.835 64,846 +293 0.28% 1,286,214
2019-02-12 2019-02-08 19.774 64,553 -489 0.28% 1,276,443
2019-02-11 2019-02-04 19.855 65,042 +294 0.28% 1,291,432
2019-02-08 2019-01-31 19.692 64,748 -1,370 0.28% 1,275,003
2019-02-01 2019-01-30 19.324 66,118 +5,673 0.29% 1,277,644
2019-01-30 2019-01-28 19.426 60,445 +1,174 0.26% 1,174,201
2019-01-29 2019-01-25 19.426 59,271 -98 0.26% 1,151,395
2019-01-28 2019-01-24 19.324 59,369 -1,956 0.26% 1,147,229
2019-01-25 2019-01-23 19.324 61,325 +880 0.27% 1,185,026
2019-01-24 2019-01-22 19.426 60,445 +293 0.26% 1,174,201
2019-01-23 2019-01-21 19.508 60,152 +392 0.26% 1,173,429
2019-01-18 2019-01-16 19.140 59,760 +293 0.26% 1,143,786
2019-01-16 2019-01-14 18.833 59,467 -489 0.26% 1,119,938
2019-01-15 2019-01-11 18.956 59,956 +294 0.26% 1,136,504
2019-01-11 2019-01-09 18.874 59,662 -1,957 0.26% 1,126,051
2019-01-10 2019-01-08 18.710 61,619 -1,173 0.27% 1,152,907
2019-01-09 2019-01-07 18.567 62,792 -881 0.27% 1,165,866
2019-01-04 2019-01-02 18.097 63,673 -30,320 0.28% 1,152,277
2019-01-03 2018-12-31 18.424 93,993 -391 0.41% 1,731,744
2019-01-02 2018-12-27 18.055 94,384 +3,727 0.41% 1,704,091
2018-12-28 2018-12-24 17.850 90,657 +33,533 0.40% 1,618,201
2018-12-27 2018-12-20 18.281 57,124 -19,301 0.25% 1,044,259
2018-12-21 2018-12-19 18.752 76,425 +20,861 0.33% 1,433,156
2018-12-20 2018-12-18 18.773 55,564 -3,412 0.24% 1,043,101
2018-12-19 2018-12-17 19.122 58,976 +98 0.26% 1,127,724
2018-12-18 2018-12-14 19.265 58,878 +975 0.26% 1,134,306
2018-12-17 2018-12-13 19.512 57,903 +292 0.25% 1,129,779
2018-12-14 2018-12-12 19.430 57,611 +2,632 0.25% 1,119,353
2018-12-13 2018-12-11 19.286 54,979 +4,874 0.24% 1,060,319
2018-12-11 2018-12-07 19.614 50,105 +1,755 0.22% 982,767
2018-12-07 2018-12-05 19.840 48,350 +974 0.21% 959,256
2018-12-05 2018-12-03 20.671 47,376 +8,286 0.21% 979,299
2018-11-30 2018-11-28 19.737 39,090 -390 0.17% 771,529
2018-11-29 2018-11-27 19.573 39,480 +975 0.17% 772,747
2018-11-28 2018-11-26 19.450 38,505 +585 0.17% 748,923
2018-11-26 2018-11-22 19.471 37,920 +487 0.17% 738,323
2018-11-23 2018-11-21 19.491 37,433 +683 0.16% 729,609
2018-11-22 2018-11-20 19.758 36,750 +487 0.16% 726,098
2018-11-21 2018-11-19 20.107 36,263 +683 0.16% 729,124
2018-11-16 2018-11-14 20.045 35,580 +1,657 0.16% 713,202
2018-11-14 2018-11-12 20.353 33,923 -683 0.15% 690,427
2018-11-12 2018-11-08 20.722 34,606 -487 0.15% 717,108
2018-11-09 2018-11-07 20.332 35,093 +1,462 0.15% 713,520
2018-11-08 2018-11-06 20.189 33,631 -195 0.15% 678,964
2018-11-06 2018-11-02 20.271 33,826 +390 0.15% 685,677
2018-11-05 2018-11-01 19.942 33,436 +1,462 0.15% 666,795
2018-11-01 2018-10-30 19.594 31,974 +488 0.14% 626,487
2018-10-30 2018-10-26 19.614 31,486 +97 0.14% 617,571
2018-10-29 2018-10-25 19.676 31,389 -1,170 0.14% 617,601
2018-10-26 2018-10-24 20.066 32,559 -4,484 0.14% 653,314
2018-10-25 2018-10-23 20.045 37,043 +195 0.16% 742,527
2018-10-22 2018-10-18 20.619 36,848 -1,852 0.16% 759,787
2018-10-19 2018-10-16 20.230 38,700 +293 0.17% 782,888
2018-10-16 2018-10-12 20.394 38,407 -98 0.17% 783,265
2018-10-15 2018-10-11 20.250 38,505 +1,170 0.17% 779,733
2018-10-12 2018-10-10 21.132 37,335 -390 0.16% 788,978
2018-10-10 2018-10-08 21.184 37,725 +2,535 0.16% 799,155
2018-10-08 2018-10-04 21.440 35,190 -1,560 0.15% 754,479
2018-10-05 2018-10-03 21.491 36,750 -1,950 0.16% 789,811
2018-10-04 2018-10-02 21.389 38,700 -780 0.17% 827,749
2018-10-02 2018-09-27 21.502 39,480 +114 0.17% 848,895
2018-09-28 2018-09-26 21.553 39,366 +486 0.17% 848,468
2018-09-27 2018-09-24 21.450 38,880 +1,263 0.17% 833,993
2018-09-26 2018-09-21 21.708 37,617 +4,472 0.16% 816,577
2018-09-24 2018-09-20 21.502 33,145 +4,860 0.15% 712,680
2018-09-21 2018-09-19 21.502 28,285 +486 0.12% 608,181
2018-09-20 2018-09-18 21.450 27,799 +486 0.12% 596,301
2018-09-18 2018-09-14 21.502 27,313 -195 0.12% 587,281
2018-09-14 2018-09-12 21.399 27,508 -486 0.12% 588,644
2018-09-12 2018-09-10 21.348 27,994 -97 0.12% 597,604
2018-09-11 2018-09-07 21.296 28,091 -680 0.12% 598,230
2018-09-10 2018-09-06 21.348 28,771 +97 0.13% 614,191
2018-09-07 2018-09-05 21.399 28,674 +194 0.13% 613,595
2018-09-05 2018-09-03 21.502 28,480 -486 0.12% 612,374
2018-09-04 2018-08-31 21.450 28,966 -1,944 0.13% 621,334
2018-09-03 2018-08-30 21.450 30,910 +778 0.14% 663,033
2018-08-30 2018-08-28 21.502 30,132 +389 0.14% 647,895
2018-08-29 2018-08-27 21.348 29,743 +1,166 0.14% 634,941
2018-08-28 2018-08-24 21.193 28,577 +389 0.13% 605,640
2018-08-23 2018-08-21 21.090 28,188 +194 0.13% 594,495
2018-08-22 2018-08-20 21.193 27,994 -2,041 0.13% 593,284
2018-08-16 2018-08-14 20.987 30,035 +194 0.14% 630,359
2018-08-15 2018-08-13 20.936 29,841 +98 0.14% 624,753
2018-08-14 2018-08-10 21.039 29,743 +194 0.14% 625,761
2018-08-10 2018-08-08 21.142 29,549 +194 0.14% 624,719
2018-08-08 2018-08-06 20.987 29,355 +972 0.14% 616,088
2018-08-07 2018-08-03 20.936 28,383 -5,540 0.14% 594,228
2018-08-03 2018-08-01 20.782 33,923 +97 0.16% 704,979
2018-08-02 2018-07-31 20.730 33,826 +1,847 0.16% 701,223
2018-08-01 2018-07-30 20.833 31,979 +3,013 0.15% 666,224
2018-07-31 2018-07-27 21.039 28,966 -1,069 0.14% 609,414
2018-07-30 2018-07-26 20.936 30,035 -292 0.14% 628,814
2018-07-27 2018-07-25 20.782 30,327 -97 0.15% 630,248
2018-07-26 2018-07-24 20.730 30,424 +778 0.15% 630,698
2018-07-25 2018-07-23 20.679 29,646 +875 0.14% 613,045
2018-07-24 2018-07-20 20.679 28,771 +194 0.14% 594,951
2018-07-19 2018-07-17 20.627 28,577 +1,458 0.14% 589,470
2018-07-18 2018-07-16 20.730 27,119 +97 0.13% 562,185
2018-07-13 2018-07-11 20.494 27,022 -194 0.13% 553,780
2018-07-10 2018-07-06 20.185 27,216 +97 0.13% 549,356
2018-07-09 2018-07-05 20.082 27,119 +194 0.13% 544,608
2018-07-05 2018-07-03 20.164 26,925 +98 0.13% 542,928
2018-07-04 2018-06-29 20.278 26,827 +97 0.14% 543,991
2018-07-03 2018-06-28 20.195 26,730 +165 0.14% 539,819
2018-06-28 2018-06-26 20.236 26,565 -1,067 0.14% 537,582
2018-06-27 2018-06-25 20.340 27,632 +97 0.14% 562,025
2018-06-26 2018-06-22 20.463 27,535 -194 0.14% 563,460
2018-06-25 2018-06-21 20.567 27,729 +970 0.14% 570,290
2018-06-22 2018-06-20 20.546 26,759 -291 0.14% 549,788
2018-06-21 2018-06-19 20.360 27,050 +1,357 0.15% 550,745
2018-06-19 2018-06-14 20.546 25,693 +194 0.14% 527,886
2018-06-15 2018-06-13 20.732 25,499 +1,455 0.14% 528,634
2018-06-14 2018-06-12 20.628 24,044 +290 0.13% 495,990
2018-06-12 2018-06-08 20.505 23,754 -1,260 0.13% 487,068
2018-06-08 2018-06-06 20.463 25,014 +194 0.14% 511,872
2018-06-07 2018-06-05 20.360 24,820 +194 0.13% 505,342
2018-06-05 2018-06-01 20.154 24,626 +97 0.13% 496,312
2018-05-31 2018-05-29 20.092 24,529 +97 0.13% 492,839
2018-05-30 2018-05-28 20.236 24,432 -1,745 0.13% 494,418
2018-05-28 2018-05-24 20.236 26,177 -194 0.14% 529,731
2018-05-25 2018-05-23 20.092 26,371 -1,842 0.14% 529,849
2018-05-24 2018-05-21 20.216 28,213 +484 0.15% 570,350
2018-05-23 2018-05-18 20.175 27,729 -97 0.15% 559,422
2018-05-21 2018-05-17 20.092 27,826 +388 0.15% 559,083
2018-05-18 2018-05-16 20.071 27,438 +97 0.15% 550,721
2018-05-17 2018-05-15 20.216 27,341 +776 0.15% 552,722
2018-05-16 2018-05-14 20.278 26,565 -194 0.14% 538,678
2018-05-15 2018-05-11 20.154 26,759 +194 0.14% 539,300
2018-05-14 2018-05-10 19.989 26,565 -970 0.14% 531,007
2018-05-10 2018-05-08 19.762 27,535 +291 0.15% 544,148
2018-05-09 2018-05-07 19.783 27,244 +194 0.15% 538,959
2018-05-08 2018-05-04 19.473 27,050 +1,260 0.15% 526,751
2018-05-07 2018-05-03 19.494 25,790 +194 0.14% 502,747
2018-05-04 2018-05-02 19.680 25,596 +776 0.14% 503,717
2018-05-03 2018-04-30 19.824 24,820 +1,648 0.14% 492,030
2018-05-02 2018-04-27 19.783 23,172 -194 0.13% 458,404
2018-04-27 2018-04-25 19.494 23,366 -194 0.13% 455,494
2018-04-25 2018-04-23 19.721 23,560 -1,454 0.13% 464,622
2018-04-24 2018-04-20 19.906 25,014 +194 0.14% 497,940
2018-04-19 2018-04-17 19.906 24,820 -5,139 0.14% 494,078
2018-04-18 2018-04-16 19.783 29,959 +97 0.17% 592,669
2018-04-13 2018-04-11 19.597 29,862 -97 0.17% 585,206
2018-04-12 2018-04-10 19.576 29,959 +388 0.17% 586,489
2018-04-10 2018-04-06 19.535 29,571 +388 0.16% 577,673
2018-04-09 2018-04-04 19.143 29,183 +970 0.16% 558,656
2018-04-03 2018-03-28 19.639 28,213 +640 0.16% 554,069
2018-03-27 2018-03-23 19.618 27,573 +290 0.16% 540,931
2018-03-23 2018-03-21 20.259 27,283 +194 0.16% 552,725
2018-03-22 2018-03-20 20.218 27,089 -677 0.16% 547,675
2018-03-19 2018-03-15 20.486 27,766 +290 0.16% 568,824
2018-03-14 2018-03-12 20.776 27,476 +193 0.16% 570,835
2018-03-06 2018-03-02 19.846 27,283 -677 0.17% 541,445
2018-03-02 2018-02-28 20.321 27,960 +97 0.18% 568,175
2018-03-01 2018-02-27 20.610 27,863 -194 0.18% 574,268
2018-02-28 2018-02-26 20.404 28,057 +291 0.18% 572,466
2018-02-23 2018-02-21 20.280 27,766 +290 0.18% 563,085
2018-02-21 2018-02-15 20.052 27,476 +967 0.18% 550,955
2018-02-14 2018-02-12 19.473 26,509 +968 0.17% 516,221
2018-02-13 2018-02-09 19.329 25,541 +193 0.16% 493,675
2018-02-12 2018-02-08 19.763 25,348 +97 0.16% 500,948
2018-02-09 2018-02-07 19.763 25,251 -968 0.16% 499,031
2018-02-08 2018-02-06 19.163 26,219 -5,708 0.17% 502,443
2018-02-07 2018-02-05 20.321 31,927 +968 0.20% 648,788
2018-02-06 2018-02-02 20.827 30,959 +387 0.20% 644,797
2018-02-05 2018-02-01 20.879 30,572 -97 0.20% 638,317
2018-02-01 2018-01-30 20.983 30,669 +1,064 0.20% 643,512
2018-01-31 2018-01-29 21.241 29,605 +484 0.19% 628,837
2018-01-30 2018-01-26 21.034 29,121 -97 0.19% 612,537
2018-01-29 2018-01-25 20.931 29,218 -483 0.19% 611,557
2018-01-24 2018-01-22 20.672 29,701 -97 0.19% 613,991
2018-01-22 2018-01-18 20.776 29,798 -871 0.19% 619,077
2018-01-19 2018-01-17 20.590 30,669 +97 0.20% 631,466
2018-01-18 2018-01-16 20.672 30,572 +97 0.20% 631,997
2018-01-17 2018-01-15 20.652 30,475 -194 0.20% 629,362
2018-01-15 2018-01-11 20.362 30,669 -193 0.20% 624,492
2018-01-12 2018-01-10 20.300 30,862 -97 0.20% 626,508
2018-01-08 2018-01-04 20.052 30,959 +193 0.20% 620,797
2018-01-05 2018-01-03 19.866 30,766 +968 0.20% 611,203
2018-01-04 2018-01-02 19.804 29,798 +290 0.19% 590,125
2018-01-03 2017-12-29 20.001 29,508 +484 0.19% 590,181
2018-01-02 2017-12-28 19.939 29,024 +75 0.20% 578,696
2017-12-29 2017-12-27 19.918 28,949 +868 0.20% 576,600
2017-12-18 2017-12-14 19.793 28,081 -96 0.20% 555,820
2017-12-11 2017-12-07 19.524 28,177 -386 0.21% 550,128
2017-12-08 2017-12-06 19.462 28,563 -772 0.21% 555,888
2017-12-06 2017-12-04 19.690 29,335 +868 0.21% 577,600
2017-12-04 2017-11-30 19.420 28,467 +965 0.21% 552,840
2017-11-30 2017-11-28 19.255 27,502 -96 0.20% 529,539
2017-11-16 2017-11-14 19.068 27,598 +1,447 0.20% 526,239
2017-11-09 2017-11-07 19.172 26,151 +193 0.19% 501,358
2017-10-31 2017-10-27 19.006 25,958 -675 0.20% 493,354
2017-10-30 2017-10-26 18.923 26,633 +1,930 0.20% 503,975
2017-10-23 2017-10-19 18.861 24,703 +1,447 0.19% 465,917
2017-10-17 2017-10-13 18.840 23,256 -8,684 0.18% 438,144
2017-10-11 2017-10-09 18.840 31,940 -7,238 0.24% 601,751
2017-10-10 2017-10-06 18.861 39,178 +15,922 0.30% 738,927
2017-10-09 2017-10-04 18.736 23,256 +772 0.18% 435,734
2017-10-06 2017-10-03 18.716 22,484 +97 0.17% 420,803
2017-10-04 2017-09-29 18.664 22,387 -97 0.17% 417,831
2017-10-03 2017-09-28 18.622 22,484 +63 0.17% 418,707
2017-09-25 2017-09-21 18.560 22,421 -96 0.17% 416,136
2017-09-13 2017-09-11 18.352 22,517 -963 0.17% 413,238
2017-09-12 2017-09-08 18.290 23,480 +97 0.18% 429,447
2017-09-11 2017-09-07 18.311 23,383 +96 0.18% 428,159
2017-09-01 2017-08-30 18.269 23,287 -1,155 0.18% 425,433
2017-08-22 2017-08-18 18.082 24,442 +962 0.19% 441,962
2017-07-26 2017-07-24 18.269 23,480 +385 0.20% 428,959
2017-07-20 2017-07-18 18.186 23,095 +97 0.19% 420,005
2017-07-13 2017-07-11 17.999 22,998 -867 0.19% 413,939
2017-07-10 2017-07-06 17.978 23,865 +97 0.20% 429,048
2017-07-06 2017-07-04 18.040 23,768 +2,502 0.20% 428,786
2017-07-05 2017-07-03 18.061 21,266 +577 0.18% 384,091
2017-07-03 2017-06-29 18.239 20,689 +60 0.17% 377,338
2017-06-30 2017-06-28 18.051 20,629 +575 0.17% 372,374
2017-06-21 2017-06-19 18.093 20,054 +864 0.17% 362,830
2017-06-07 2017-06-05 18.114 19,190 +2,782 0.16% 347,598
2017-06-02 2017-05-31 17.926 16,408 +8,732 0.14% 294,128
2017-06-01 2017-05-29 17.988 7,676 +7,004 0.07% 138,079
2017-05-29 2017-05-25 17.926 672 -96 0.01% 12,046
2017-05-23 2017-05-19 17.592 768 +192 0.01% 13,511
2017-05-22 2017-05-18 17.509 576 +96 0.01% 10,085
2017-04-03 2017-03-30 17.603 480 +2 0.00% 8,449
2017-03-17 2017-03-15 17.582 478 +478 0.00% 8,404
2015-05-26 2015-05-21 15.971 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