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: LUK FOOK SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.121 375,733 +0 0.02% 45,464
2025-10-13 2025-10-09 0.119 375,733 +0 0.02% 44,712
2025-10-10 2025-10-08 0.124 375,733 +0 0.02% 46,591
2025-10-09 2025-10-06 0.121 375,733 -12,000 0.02% 45,464
2025-09-22 2025-09-18 0.157 387,733 +49,190 0.02% 60,838
2025-07-30 2025-07-28 0.151 338,543 -1,037,284 0.02% 51,181
2025-05-19 2025-05-15 0.192 1,375,827 +104,777 0.10% 264,723
2025-02-18 2025-02-14 0.200 1,271,050 +251,462 0.10% 254,753
2024-11-22 2024-11-20 0.203 1,019,588 +146,687 0.08% 206,689
2024-11-05 2024-11-01 0.220 872,901 +298,612 0.07% 191,949
2024-10-15 2024-10-10 0.232 574,289 -26,194 0.04% 133,520
2024-07-26 2024-07-24 0.269 600,483 +235,746 0.05% 161,617
2024-07-23 2024-07-19 0.355 364,737 +209,552 0.03% 129,497
2024-07-16 2024-07-12 0.349 155,185 -62,865 0.04% 54,209
2024-06-26 2024-06-24 0.315 218,050 +62,865 0.05% 68,676
2024-06-19 2024-06-17 0.495 155,185 -6,286 0.04% 76,796
2024-06-18 2024-06-14 0.323 161,471 +28,807 0.04% 52,125
2024-06-17 2024-06-13 0.287 132,664 -125,131 0.04% 38,067
2024-05-22 2024-05-20 0.287 257,795 -25,092 0.04% 73,973
2024-05-13 2024-05-09 0.251 282,887 +25,092 0.04% 71,027
2024-05-07 2024-05-03 0.258 257,795 +72,432 0.04% 66,576
2024-05-02 2024-04-29 0.251 185,363 -32,620 0.03% 46,540
2024-04-23 2024-04-19 0.251 217,983 -140,905 0.03% 54,731
2024-04-22 2024-04-18 0.280 358,888 +74,440 0.05% 100,407
2023-08-23 2023-08-21 0.359 284,448 +69,755 0.05% 102,026
2023-07-28 2023-07-26 0.545 214,693 +50,184 0.04% 117,050
2023-03-29 2023-03-27 0.968 164,509 -335 0.03% 159,317
2023-03-03 2023-03-01 1.284 164,844 +17,230 0.03% 211,673
2023-01-19 2023-01-17 1.614 147,614 +16,728 0.03% 238,259
2023-01-13 2023-01-11 1.779 130,886 +5,018 0.02% 232,854
2023-01-03 2022-12-29 2.009 125,868 -8,531 0.02% 252,821
2022-03-16 2022-03-14 1.679 134,399 -1,338 0.02% 225,606
2021-10-19 2021-10-15 1.722 135,737 +167 0.02% 233,695
2021-10-15 2021-10-11 1.736 135,570 +8,364 0.02% 235,352
2021-08-04 2021-08-02 1.657 127,206 +8,364 0.02% 210,794
2021-06-04 2021-06-02 1.937 118,842 +16,728 0.02% 230,183
2021-06-02 2021-05-31 1.937 102,114 -4,684 0.02% 197,783
2021-05-26 2021-05-24 1.937 106,798 +25,092 0.02% 206,855
2021-05-04 2021-04-30 2.260 81,706 +16,728 0.02% 184,631
2021-03-23 2021-03-19 2.618 64,978 +28 0.01% 170,137
2021-03-08 2021-03-04 3.156 64,950 -20,074 0.01% 205,008
2021-03-05 2021-03-03 3.156 85,024 +25,092 0.02% 268,370
2021-03-04 2021-03-02 2.726 59,932 -26,095 0.01% 163,374
2021-03-01 2021-02-25 3.228 86,027 +1,003 0.02% 277,707
2021-02-26 2021-02-24 3.730 85,024 -33,259 0.02% 317,164
2021-02-25 2021-02-23 2.762 118,283 -60,890 0.02% 326,680
2021-02-19 2021-02-17 2.583 179,173 -8,364 0.04% 462,716
2021-02-18 2021-02-16 2.296 187,537 -27,768 0.04% 430,503
2021-02-16 2021-02-09 1.714 215,305 -27,769 0.04% 369,140
2021-01-08 2021-01-06 1.341 243,074 +7,863 0.05% 326,077
2020-11-10 2020-11-06 1.535 235,211 -22,416 0.05% 361,086
2020-11-09 2020-11-05 1.564 257,627 +12,546 0.05% 402,891
2020-07-28 2020-07-24 1.765 245,081 +16,728 0.05% 432,498
2020-07-27 2020-07-23 1.901 228,353 +41,820 0.05% 434,102
2020-07-24 2020-07-22 1.779 186,533 +19,125 0.04% 331,854
2020-07-17 2020-07-15 1.829 167,408 +8,532 0.03% 306,236
2020-07-06 2020-07-02 1.865 158,876 -11,041 0.03% 296,327
2020-06-18 2020-06-16 1.650 169,917 +13,382 0.03% 280,352
2020-05-28 2020-05-26 1.901 156,535 -25,259 0.03% 297,575
2020-05-21 2020-05-19 2.152 181,794 +24,256 0.04% 391,237
2020-05-13 2020-05-11 2.260 157,538 -13,383 0.03% 355,988
2020-05-08 2020-05-06 2.009 170,921 -16,727 0.03% 343,315
2020-05-05 2020-04-29 2.152 187,648 +3,345 0.04% 403,836
2020-05-04 2020-04-28 2.296 184,303 +26,765 0.04% 423,079
2020-04-29 2020-04-27 2.762 157,538 -47,675 0.03% 435,096
2020-03-16 2020-03-12 2.260 205,213 -1,673 0.05% 463,719
2020-03-11 2020-03-09 2.834 206,886 +13,885 0.05% 586,230
2020-03-02 2020-02-27 5.022 193,001 +12,546 0.05% 969,164
2020-02-25 2020-02-21 5.595 180,455 -23,921 0.04% 1,009,725
2020-02-19 2020-02-17 5.954 204,376 -13,383 0.05% 1,216,879
2020-02-17 2020-02-13 5.595 217,759 +55,202 0.05% 1,218,457
2020-02-14 2020-02-12 5.811 162,557 +5,521 0.04% 944,561
2020-01-15 2020-01-13 7.245 157,036 -3,346 0.04% 1,137,785
2020-01-14 2020-01-10 7.030 160,382 +3,513 0.04% 1,127,512
2020-01-13 2020-01-09 7.245 156,869 -13,382 0.04% 1,136,575
2020-01-10 2020-01-08 6.815 170,251 -3,179 0.04% 1,160,253
2020-01-03 2019-12-31 6.313 173,430 +335 0.04% 1,094,829
2019-12-30 2019-12-24 6.958 173,095 +9,033 0.04% 1,204,469
2019-12-27 2019-12-20 7.245 164,062 -14,052 0.04% 1,188,691
2019-12-18 2019-12-16 7.532 178,114 +16,728 0.04% 1,341,612
2019-12-17 2019-12-13 7.963 161,386 -12,546 0.04% 1,285,075
2019-12-16 2019-12-12 7.748 173,932 -3,680 0.04% 1,347,543
2019-12-11 2019-12-09 6.026 177,612 +1,673 0.04% 1,070,264
2019-12-10 2019-12-06 6.600 175,939 +4,684 0.04% 1,161,153
2019-10-15 2019-10-11 6.671 171,255 -9,033 0.04% 1,142,525
2019-10-14 2019-10-10 6.600 180,288 -13,717 0.04% 1,189,855
2019-10-10 2019-10-08 6.743 194,005 +13,717 0.05% 1,308,218
2019-10-09 2019-10-04 6.743 180,288 -3,848 0.04% 1,215,722
2019-10-04 2019-10-02 7.245 184,136 -1,171 0.05% 1,334,134
2019-08-28 2019-08-26 7.317 185,307 +5,019 0.05% 1,355,912
2019-07-23 2019-07-19 7.819 180,288 +5,186 0.04% 1,409,720
2019-07-04 2019-07-02 7.819 175,102 +6,691 0.04% 1,369,169
2019-06-11 2019-06-06 8.321 168,411 +12,546 0.04% 1,401,419
2019-06-10 2019-06-05 8.752 155,865 -12,546 0.04% 1,364,105
2019-06-06 2019-06-04 8.895 168,411 +5,520 0.04% 1,498,068
2019-05-09 2019-05-07 18.078 162,891 +3,847 0.04% 2,944,673
2019-05-06 2019-05-02 18.078 159,044 +11,710 0.04% 2,875,129
2019-05-03 2019-04-30 17.934 147,334 -8,364 0.04% 2,642,302
2019-05-02 2019-04-29 17.073 155,698 +8,364 0.04% 2,658,273
2019-04-30 2019-04-26 18.867 147,334 -21,914 0.04% 2,779,702
2019-04-24 2019-04-18 15.423 169,248 -8,196 0.04% 2,610,367
2019-04-16 2019-04-12 15.854 177,444 +5,018 0.04% 2,813,151
2019-04-15 2019-04-11 16.571 172,426 -5,325 0.04% 2,857,289
2019-03-04 2019-02-28 17.934 177,751 +3,178 0.04% 3,187,804
2019-03-01 2019-02-27 17.575 174,573 +10,037 0.04% 3,068,193
2019-02-28 2019-02-26 17.504 164,536 -1,673 0.04% 2,879,985
2019-02-27 2019-02-25 18.078 166,209 -8,364 0.04% 3,004,655
2019-02-18 2019-02-14 17.360 174,573 +6,691 0.04% 3,030,623
2019-01-31 2019-01-29 17.862 167,882 +6,524 0.04% 2,998,769
2019-01-30 2019-01-28 18.078 161,358 +5,019 0.04% 2,916,961
2019-01-29 2019-01-25 18.365 156,339 -6,190 0.04% 2,871,090
2019-01-24 2019-01-22 18.508 162,529 +15,055 0.04% 3,008,085
2019-01-23 2019-01-21 18.867 147,474 -25,928 0.04% 2,782,343
2019-01-22 2019-01-18 17.647 173,402 +167 0.04% 3,060,051
2019-01-21 2019-01-17 17.217 173,235 +13,717 0.04% 2,982,541
2019-01-18 2019-01-16 18.078 159,518 -8,364 0.04% 2,883,698
2019-01-17 2019-01-15 17.360 167,882 -16,728 0.04% 2,914,466
2019-01-16 2019-01-14 16.643 184,610 +16,728 0.05% 3,072,435
2019-01-15 2019-01-11 17.504 167,882 +16,896 0.04% 2,938,553
2019-01-14 2019-01-10 18.938 150,986 -502 0.04% 2,859,434
2019-01-11 2019-01-09 18.867 151,488 -29,274 0.04% 2,858,074
2019-01-09 2019-01-07 16.069 180,762 -4,015 0.04% 2,904,656
2019-01-07 2019-01-03 16.069 184,777 -2,342 0.05% 2,969,173
2019-01-04 2019-01-02 15.997 187,119 +8,866 0.05% 2,993,383
2019-01-03 2018-12-31 17.647 178,253 +1,673 0.04% 3,145,658
2018-12-28 2018-12-24 17.719 176,580 -502 0.04% 3,128,801
2018-12-27 2018-12-20 19.297 177,082 +1,840 0.04% 3,417,167
2018-12-20 2018-12-18 19.512 175,242 +2,342 0.04% 3,419,374
2018-12-19 2018-12-17 21.019 172,900 -2,342 0.04% 3,634,144
2018-12-14 2018-12-12 20.947 175,242 +6,524 0.04% 3,670,799
2018-12-13 2018-12-11 21.306 168,718 +1,673 0.04% 3,594,656
2018-12-12 2018-12-10 21.521 167,045 -8,197 0.04% 3,594,962
2018-12-11 2018-12-07 20.086 175,242 +5,688 0.04% 3,519,944
2018-12-10 2018-12-06 20.660 169,554 -2,008 0.04% 3,502,999
2018-12-06 2018-12-04 20.947 171,562 +1,673 0.04% 3,593,714
2018-12-05 2018-12-03 21.449 169,889 -1,004 0.04% 3,643,980
2018-12-04 2018-11-30 21.736 170,893 +2,844 0.04% 3,714,552
2018-12-03 2018-11-29 22.238 168,049 +1,004 0.04% 3,737,121
2018-11-30 2018-11-28 22.812 167,045 +19,571 0.04% 3,810,659
2018-11-29 2018-11-27 24.390 147,474 -19,237 0.04% 3,596,946
2018-11-19 2018-11-15 19.082 166,711 -2,342 0.04% 3,181,159
2018-11-15 2018-11-13 18.580 169,053 +2,008 0.04% 3,140,958
2018-11-14 2018-11-12 19.297 167,045 -4,182 0.04% 3,223,482
2018-11-12 2018-11-08 16.499 171,227 +1,505 0.04% 2,825,138
2018-11-09 2018-11-07 17.360 169,722 +4,182 0.04% 2,946,409
2018-11-08 2018-11-06 19.728 165,540 -6,189 0.04% 3,265,691
2018-11-07 2018-11-05 18.365 171,729 -5,018 0.04% 3,153,720
2018-10-30 2018-10-26 11.334 176,747 -670 0.04% 2,003,312
2018-10-15 2018-10-11 11.191 177,417 +3,346 0.04% 1,985,452
2018-10-12 2018-10-10 12.123 174,071 -2,007 0.04% 2,110,341
2018-10-11 2018-10-09 12.769 176,078 +8,029 0.04% 2,248,354
2018-10-10 2018-10-08 12.913 168,049 -334 0.04% 2,169,941
2018-10-09 2018-10-05 12.626 168,383 +15,891 0.04% 2,125,937
2018-10-08 2018-10-04 13.056 152,492 +5,018 0.04% 1,990,939
2018-10-05 2018-10-03 13.630 147,474 +13,885 0.04% 2,010,058
2018-10-04 2018-10-02 12.913 133,589 +10,036 0.03% 1,724,975
2018-09-13 2018-09-11 20.086 123,553 -1,672 0.03% 2,481,709
2018-09-11 2018-09-07 21.377 125,225 +1,338 0.03% 2,676,990
2018-09-06 2018-09-04 22.167 123,887 +5,018 0.03% 2,746,147
2018-09-05 2018-09-03 22.238 118,869 -836 0.03% 2,643,442
2018-09-04 2018-08-31 22.740 119,705 +502 0.03% 2,722,144
2018-08-31 2018-08-29 23.673 119,203 -168 0.03% 2,821,894
2018-08-30 2018-08-28 23.243 119,371 +1,840 0.03% 2,774,491
2018-08-29 2018-08-27 22.884 117,531 +10,204 0.03% 2,689,569
2018-08-28 2018-08-24 22.597 107,327 -106,389 0.03% 2,425,264
2018-08-27 2018-08-23 26.973 213,716 +19,070 0.05% 5,764,536
2018-08-24 2018-08-22 41.535 194,646 +1,505 0.05% 8,084,693
2018-08-22 2018-08-20 40.890 193,141 +335 0.05% 7,897,486
2018-08-10 2018-08-08 42.898 192,806 +2,342 0.05% 8,271,061
2018-08-07 2018-08-03 46.987 190,464 -837 0.05% 8,949,396
2018-08-06 2018-08-02 49.713 191,301 +2,510 0.05% 9,510,207
2018-08-03 2018-08-01 54.304 188,791 +6,691 0.05% 10,252,191
2018-08-01 2018-07-30 56.600 182,100 +1,672 0.04% 10,306,862
2018-07-31 2018-07-27 53.731 180,428 +1,673 0.04% 9,694,497
2018-07-30 2018-07-26 59.828 178,755 +8,531 0.04% 10,694,581
2018-07-27 2018-07-25 56.672 170,224 -7,360 0.04% 9,646,891
2018-07-26 2018-07-24 48.566 177,584 -3,847 0.04% 8,624,462
2018-07-06 2018-07-04 39.957 181,431 +2,174 0.04% 7,249,469
2018-07-05 2018-07-03 42.683 179,257 -2,843 0.04% 7,651,254
2018-07-03 2018-06-28 43.042 182,100 -837 0.04% 7,837,918
2018-06-21 2018-06-19 48.422 182,937 +3,346 0.04% 8,858,187
2018-06-20 2018-06-15 49.857 179,591 +1,673 0.04% 8,953,831
2018-06-19 2018-06-14 51.292 177,918 -4,851 0.04% 9,125,684
2018-06-15 2018-06-13 48.422 182,769 +3,345 0.04% 8,850,052
2018-06-14 2018-06-12 52.009 179,424 +7,026 0.04% 9,331,642
2018-06-12 2018-06-08 54.520 172,398 -4,517 0.04% 9,399,080
2018-06-11 2018-06-07 48.063 176,915 -8,865 0.04% 8,503,133
2018-06-08 2018-06-06 41.607 185,780 +3,011 0.05% 7,729,768
2018-06-07 2018-06-05 43.401 182,769 +2,007 0.04% 7,932,269
2018-06-06 2018-06-04 45.194 180,762 +2,676 0.04% 8,169,344
2018-06-05 2018-06-01 43.042 178,086 +2,510 0.04% 7,665,148
2018-06-04 2018-05-31 49.857 175,576 +3,345 0.04% 8,753,656
2018-06-01 2018-05-30 53.444 172,231 +16,393 0.04% 9,204,646
2018-05-31 2018-05-29 70.302 155,838 +1,506 0.04% 10,955,670
2018-05-30 2018-05-28 71.736 154,332 +1,506 0.04% 11,071,220
2018-05-28 2018-05-24 73.171 152,826 +501 0.04% 11,182,449
2018-05-25 2018-05-23 72.095 152,325 +4,182 0.04% 10,981,882
2018-05-24 2018-05-21 74.965 148,143 -3,513 0.04% 11,105,470
2018-05-23 2018-05-18 71.736 151,656 +2,008 0.04% 10,879,254
2018-05-21 2018-05-17 72.812 149,648 +167 0.04% 10,896,235
2018-05-18 2018-05-16 72.095 149,481 +1,673 0.04% 10,776,843
2018-05-16 2018-05-14 77.117 147,808 +1,171 0.04% 11,398,453
2018-05-15 2018-05-11 77.117 146,637 +334 0.04% 11,308,149
2018-05-14 2018-05-10 74.965 146,303 +2,342 0.04% 10,967,535
2018-05-11 2018-05-09 75.323 143,961 +6,190 0.04% 10,843,604
2018-05-09 2018-05-07 82.138 137,771 +2,174 0.03% 11,316,257
2018-05-08 2018-05-04 83.573 135,597 +2,342 0.03% 11,332,234
2018-05-07 2018-05-03 84.649 133,255 -7,193 0.03% 11,279,894
2018-05-04 2018-05-02 71.019 140,448 +1,506 0.03% 9,974,480
2018-05-02 2018-04-27 63.128 138,942 +334 0.03% 8,771,134
2018-04-30 2018-04-26 64.563 138,608 -1,505 0.03% 8,948,914
2018-04-26 2018-04-24 58.824 140,113 +1,673 0.03% 8,241,984
2018-04-25 2018-04-23 67.791 138,440 +11,709 0.03% 9,384,970
2018-04-20 2018-04-18 74.965 126,731 +1,673 0.03% 9,500,329
2018-04-19 2018-04-17 81.421 125,058 +18,805 0.03% 10,182,323
2018-04-18 2018-04-16 85.725 106,253 -837 0.03% 9,108,537
2018-04-17 2018-04-13 84.290 107,090 -3,680 0.03% 9,026,644
2018-04-16 2018-04-12 81.779 110,770 -836 0.03% 9,058,713
2018-04-11 2018-04-09 81.062 111,606 -2,175 0.03% 9,047,019
2018-04-09 2018-04-04 74.606 113,781 -1,673 0.03% 8,488,728
2018-04-06 2018-04-03 70.660 115,454 -669 0.03% 8,158,019
2018-04-04 2018-03-29 78.193 116,123 +6,190 0.03% 9,079,967
2018-04-03 2018-03-28 89.670 109,933 +3,847 0.03% 9,857,745
2018-03-29 2018-03-27 96.844 106,086 -669 0.03% 10,273,806
2018-03-28 2018-03-26 95.051 106,755 -2,844 0.03% 10,147,139
2018-03-27 2018-03-23 91.464 109,599 +3,513 0.03% 10,024,351
2018-03-26 2018-03-22 98.638 106,086 +2,677 0.03% 10,464,061
2018-03-23 2018-03-21 104.018 103,409 +1,338 0.03% 10,756,373
2018-03-22 2018-03-20 111.191 102,071 +334 0.02% 11,349,418
2018-03-21 2018-03-19 111.191 101,737 +837 0.02% 11,312,280
2018-03-20 2018-03-16 116.572 100,900 -335 0.02% 11,762,078
2018-03-19 2018-03-15 116.572 101,235 +3,346 0.02% 11,801,129
2018-03-16 2018-03-14 118.365 97,889 +9,367 0.02% 11,586,635
2018-03-15 2018-03-13 120.158 88,522 +3,848 0.02% 10,636,666
2018-03-13 2018-03-09 123.745 84,674 +167 0.02% 10,478,007
2018-03-12 2018-03-08 125.539 84,507 -2,007 0.02% 10,608,897
2018-03-09 2018-03-07 123.745 86,514 -502 0.02% 10,705,698
2018-03-08 2018-03-06 121.952 87,016 -4,182 0.02% 10,611,763
2018-03-07 2018-03-05 120.158 91,198 +2,676 0.02% 10,958,210
2018-03-06 2018-03-02 121.952 88,522 +168 0.02% 10,795,423
2018-03-05 2018-03-01 123.745 88,354 +502 0.02% 10,933,390
2018-03-02 2018-02-28 123.745 87,852 +1,672 0.02% 10,871,269
2018-03-01 2018-02-27 123.745 86,180 +2,008 0.02% 10,664,367
2018-02-28 2018-02-26 123.745 84,172 +4,683 0.02% 10,415,887
2018-02-27 2018-02-23 125.539 79,489 -1,505 0.02% 9,978,944
2018-02-26 2018-02-22 123.745 80,994 -4,517 0.02% 10,022,624
2018-02-23 2018-02-21 120.158 85,511 +3,681 0.02% 10,274,869
2018-02-22 2018-02-20 120.158 81,830 -4,852 0.02% 9,832,566
2018-02-21 2018-02-15 116.572 86,682 +2,342 0.02% 10,104,662
2018-02-14 2018-02-12 109.398 84,340 -3,512 0.02% 9,226,627
2018-02-13 2018-02-09 104.018 87,852 -5,353 0.02% 9,138,169
2018-02-12 2018-02-08 109.398 93,205 +1,171 0.02% 10,196,440
2018-02-09 2018-02-07 107.605 92,034 +5,854 0.02% 9,903,280
2018-02-07 2018-02-05 112.985 86,180 +502 0.02% 9,737,031
2018-02-06 2018-02-02 114.778 85,678 +2,342 0.02% 9,833,968
2018-02-02 2018-01-31 125.539 83,336 +10,873 0.02% 10,461,891
2018-01-31 2018-01-29 132.712 72,463 -1,673 0.02% 9,616,733
2018-01-30 2018-01-26 130.919 74,136 -4,182 0.02% 9,705,804
2018-01-29 2018-01-25 127.332 78,318 -2,676 0.02% 9,972,395
2018-01-26 2018-01-24 129.125 80,994 -5,186 0.02% 10,458,391
2018-01-25 2018-01-23 127.332 86,180 +2,844 0.02% 10,973,479
2018-01-22 2018-01-18 132.712 83,336 -335 0.02% 11,059,714
2018-01-19 2018-01-17 123.745 83,671 +335 0.02% 10,353,890
2018-01-18 2018-01-16 120.158 83,336 -502 0.02% 10,013,525
2018-01-17 2018-01-15 120.158 83,838 -9,702 0.02% 10,073,844
2018-01-16 2018-01-12 125.539 93,540 -5,018 0.02% 11,742,888
2018-01-15 2018-01-11 114.778 98,558 -1,506 0.02% 11,312,312
2018-01-12 2018-01-10 112.985 100,064 -167 0.02% 11,305,712
2018-01-11 2018-01-09 114.778 100,231 +4,851 0.02% 11,504,336
2018-01-10 2018-01-08 114.778 95,380 -1,673 0.02% 10,947,547
2018-01-09 2018-01-05 112.985 97,053 +167 0.02% 10,965,515
2018-01-08 2018-01-04 114.778 96,886 -1,003 0.02% 11,120,403
2018-01-05 2018-01-03 114.778 97,889 -1,004 0.02% 11,235,525
2018-01-04 2018-01-02 111.191 98,893 -334 0.02% 10,996,051
2018-01-03 2017-12-29 111.191 99,227 +3,178 0.02% 11,033,189
2018-01-02 2017-12-28 114.778 96,049 -1,673 0.02% 11,024,333
2017-12-29 2017-12-27 116.572 97,722 -1,338 0.02% 11,391,613
2017-12-28 2017-12-22 112.985 99,060 +6,858 0.02% 11,192,275
2017-12-27 2017-12-21 118.365 92,202 -6,022 0.02% 10,913,494
2017-12-22 2017-12-20 111.191 98,224 -5,018 0.02% 10,921,664
2017-12-21 2017-12-19 100.431 103,242 -1,004 0.03% 10,368,692
2017-12-20 2017-12-18 95.051 104,246 +2,342 0.03% 9,908,657
2017-12-19 2017-12-15 96.844 101,904 +1,673 0.02% 9,868,804
2017-12-18 2017-12-14 102.224 100,231 +8,029 0.02% 10,246,049
2017-12-15 2017-12-13 111.191 92,202 -836 0.02% 10,252,070
2017-12-14 2017-12-12 114.778 93,038 +1,505 0.02% 10,678,736
2017-12-13 2017-12-11 112.985 91,533 +2,342 0.02% 10,341,839
2017-12-12 2017-12-08 118.365 89,191 +19,906 0.02% 10,557,096
2017-12-11 2017-12-07 118.365 69,285 +2,844 0.02% 8,200,922
2017-12-08 2017-12-06 121.952 66,441 -8,364 0.02% 8,102,604
2017-12-07 2017-12-05 129.125 74,805 +5,019 0.02% 9,659,233
2017-12-06 2017-12-04 134.506 69,786 -6,190 0.02% 9,386,617
2017-12-05 2017-12-01 121.952 75,976 -836 0.02% 9,265,415
2017-12-04 2017-11-30 127.332 76,812 -1,171 0.02% 9,780,632
2017-12-01 2017-11-29 130.919 77,983 -4,517 0.02% 10,209,449
2017-11-30 2017-11-28 132.712 82,500 -1,505 0.02% 10,948,766
2017-11-29 2017-11-27 127.332 84,005 +3,346 0.02% 10,696,532
2017-11-28 2017-11-24 134.506 80,659 +5,520 0.02% 10,849,098
2017-11-27 2017-11-23 132.712 75,139 +5,353 0.02% 9,971,871
2017-11-24 2017-11-22 141.679 69,786 -1,004 0.02% 9,887,236
2017-11-23 2017-11-21 127.332 70,790 -669 0.02% 9,013,839
2017-11-22 2017-11-20 121.952 71,459 -6,357 0.02% 8,714,558
2017-11-21 2017-11-17 111.191 77,816 -1,171 0.02% 8,652,470
2017-11-20 2017-11-16 109.398 78,987 +168 0.02% 8,641,019
2017-11-17 2017-11-15 107.605 78,819 -2,844 0.02% 8,481,286
2017-11-16 2017-11-14 98.638 81,663 -2,844 0.02% 8,055,037
2017-11-15 2017-11-13 96.844 84,507 +5,688 0.02% 8,184,006
2017-11-14 2017-11-10 102.224 78,819 +5,687 0.02% 8,057,221
2017-11-13 2017-11-09 114.778 73,132 -1,840 0.02% 8,393,961
2017-11-10 2017-11-08 120.158 74,972 -15,222 0.02% 9,008,519
2017-11-09 2017-11-07 104.018 90,194 -10,372 0.02% 9,381,778
2017-11-08 2017-11-06 100.431 100,566 -37,303 0.02% 10,099,938
2017-11-07 2017-11-03 88.236 137,869 +5,018 0.03% 12,164,976
2017-11-06 2017-11-02 86.442 132,851 -7,917 0.03% 11,483,952
2017-11-03 2017-11-01 76.041 140,768 +5,854 0.03% 10,704,079
2017-11-02 2017-10-31 77.475 134,914 -25,259 0.03% 10,452,503
2017-10-31 2017-10-27 65.997 160,173 -23,753 0.04% 10,571,014
2017-10-30 2017-10-26 68.508 183,926 +12,378 0.04% 12,600,449
2017-10-27 2017-10-25 68.150 171,548 +14,553 0.04% 11,690,922
2017-10-26 2017-10-24 69.943 156,995 +6,859 0.04% 10,980,698
2017-10-25 2017-10-23 66.715 150,136 -3,513 0.04% 10,016,299
2017-10-24 2017-10-20 63.487 153,649 -13,884 0.04% 9,754,669
2017-10-23 2017-10-19 61.693 167,533 +10,371 0.04% 10,335,663
2017-10-20 2017-10-18 63.487 157,162 +3,346 0.04% 9,977,697
2017-10-19 2017-10-17 63.845 153,816 -3,346 0.04% 9,820,442
2017-10-18 2017-10-16 63.487 157,162 -13,382 0.04% 9,977,697
2017-10-17 2017-10-13 61.335 170,544 -1,506 0.04% 10,460,250
2017-10-16 2017-10-12 56.313 172,050 +14,749 0.04% 9,688,663
2017-10-13 2017-10-11 53.085 157,301 +2,007 0.04% 8,350,312
2017-10-12 2017-10-10 51.650 155,294 +1,506 0.04% 8,020,966
2017-10-11 2017-10-09 52.009 153,788 -1,506 0.04% 7,998,342
2017-10-10 2017-10-06 51.650 155,294 -19,962 0.04% 8,020,966
2017-10-09 2017-10-04 49.139 175,256 +5,019 0.04% 8,611,979
2017-10-06 2017-10-03 48.063 170,237 +20,408 0.04% 8,182,166
2017-10-04 2017-09-29 56.313 149,829 -1,171 0.04% 8,437,330
2017-10-03 2017-09-28 54.520 151,000 +3,345 0.04% 8,232,468
2017-09-29 2017-09-27 52.726 147,655 -14,051 0.04% 7,785,294
2017-09-28 2017-09-26 53.085 161,706 +11,040 0.04% 8,584,151
2017-09-27 2017-09-25 53.085 150,666 -502 0.04% 7,998,094
2017-09-26 2017-09-22 50.933 151,168 -1,505 0.04% 7,699,415
2017-09-25 2017-09-21 48.063 152,673 -33,791 0.04% 7,337,980
2017-09-22 2017-09-20 44.477 186,464 -14,274 0.05% 8,293,277
2017-09-21 2017-09-19 45.911 200,738 -5,018 0.05% 9,216,140
2017-09-20 2017-09-18 44.118 205,756 -4,684 0.05% 9,077,518
2017-09-19 2017-09-15 38.020 210,440 -8,364 0.05% 8,000,989
2017-09-18 2017-09-14 39.455 218,804 +8,364 0.05% 8,632,915
2017-09-15 2017-09-13 38.738 210,440 +1,003 0.05% 8,151,951
2017-09-14 2017-09-12 38.738 209,437 +13,550 0.05% 8,113,097
2017-09-13 2017-09-11 41.966 195,887 +7,360 0.06% 8,220,552
2017-09-12 2017-09-08 44.835 188,527 -9,702 0.05% 8,452,654
2017-09-11 2017-09-07 45.194 198,229 -6,356 0.06% 8,958,747
2017-09-08 2017-09-06 45.911 204,585 -2,510 0.06% 9,392,761
2017-09-07 2017-09-05 41.248 207,095 -14,887 0.06% 8,542,342
2017-09-06 2017-09-04 39.096 221,982 +44,161 0.06% 8,678,682
2017-09-05 2017-09-01 41.607 177,821 -6,022 0.05% 7,398,617
2017-09-04 2017-08-31 30.129 183,843 -19,237 0.05% 5,539,058
2017-09-01 2017-08-30 30.129 203,080 +1,673 0.06% 6,118,655
2017-08-31 2017-08-29 30.847 201,407 +1,673 0.06% 6,212,731
2017-08-30 2017-08-28 30.129 199,734 +11,709 0.06% 6,017,842
2017-08-29 2017-08-25 31.205 188,025 -13,549 0.05% 5,867,382
2017-08-21 2017-08-17 29.412 201,574 +16,728 0.06% 5,928,678
2017-08-18 2017-08-16 29.771 184,846 -3,513 0.05% 5,502,977
2017-08-15 2017-08-11 29.771 188,359 -26,598 0.05% 5,607,561
2017-08-14 2017-08-10 29.771 214,957 +5,019 0.06% 6,399,399
2017-08-10 2017-08-08 32.281 209,938 +6,691 0.06% 6,777,087
2017-08-09 2017-08-07 31.564 203,247 -6,190 0.06% 6,415,291
2017-08-08 2017-08-04 29.771 209,437 +3,346 0.06% 6,235,065
2017-08-07 2017-08-03 29.771 206,091 -18,735 0.06% 6,135,453
2017-08-03 2017-08-01 31.923 224,826 +11,709 0.07% 7,177,051
2017-08-02 2017-07-31 32.281 213,117 +3,346 0.06% 6,879,710
2017-08-01 2017-07-28 30.847 209,771 -1,004 0.06% 6,470,732
2017-07-31 2017-07-27 34.075 210,775 +5,688 0.06% 7,182,113
2017-07-28 2017-07-26 33.716 205,087 +5,018 0.06% 6,914,734
2017-07-27 2017-07-25 31.564 200,069 -33,456 0.06% 6,314,980
2017-07-26 2017-07-24 31.205 233,525 +26,765 0.07% 7,287,224
2017-07-25 2017-07-21 30.847 206,760 +8,364 0.06% 6,377,853
2017-07-24 2017-07-20 30.488 198,396 -2,844 0.06% 6,048,690
2017-07-21 2017-07-19 29.412 201,240 +1,338 0.06% 5,918,855
2017-07-20 2017-07-18 29.053 199,902 -5,520 0.06% 5,807,800
2017-07-19 2017-07-17 29.053 205,422 -3,345 0.06% 5,968,174
2017-07-18 2017-07-14 29.412 208,767 +10,036 0.06% 6,140,238
2017-07-17 2017-07-13 28.695 198,731 -12,546 0.06% 5,702,498
2017-07-14 2017-07-12 28.336 211,277 -2,509 0.06% 5,986,718
2017-07-12 2017-07-10 27.977 213,786 +14,219 0.06% 5,981,132
2017-07-11 2017-07-07 28.695 199,567 -13,550 0.06% 5,726,486
2017-07-07 2017-07-05 27.619 213,117 -4,182 0.06% 5,885,974
2017-07-05 2017-07-03 27.619 217,299 +837 0.06% 6,001,475
2017-06-30 2017-06-28 27.619 216,462 +5,353 0.06% 5,978,358
2017-06-23 2017-06-21 29.053 211,109 +5,854 0.06% 6,133,400
2017-06-22 2017-06-20 29.412 205,255 -3,345 0.06% 6,036,943
2017-06-21 2017-06-19 30.129 208,600 +15,055 0.06% 6,284,968
2017-06-20 2017-06-16 31.564 193,545 -10,706 0.06% 6,109,056
2017-06-15 2017-06-13 28.695 204,251 +13,382 0.06% 5,860,892
2017-06-14 2017-06-12 29.771 190,869 -10,873 0.06% 5,682,285
2017-06-13 2017-06-09 31.205 201,742 +1,506 0.06% 6,295,425
2017-06-12 2017-06-08 32.281 200,236 +3,178 0.06% 6,463,893
2017-06-09 2017-06-07 31.923 197,058 +167 0.06% 6,290,622
2017-06-08 2017-06-06 30.129 196,891 +8,197 0.06% 5,932,185
2017-06-07 2017-06-05 30.488 188,694 -25,928 0.05% 5,752,896
2017-06-06 2017-06-02 30.129 214,622 +8,196 0.06% 6,466,407
2017-06-05 2017-06-01 32.640 206,426 +6,357 0.06% 6,737,756
2017-06-02 2017-05-31 37.303 200,069 +8,866 0.06% 7,463,158
2017-06-01 2017-05-29 39.455 191,203 +8,698 0.06% 7,543,917
2017-05-31 2017-05-26 39.455 182,505 -11,207 0.05% 7,200,737
2017-05-29 2017-05-25 42.683 193,712 +2,007 0.06% 8,268,239
2017-05-26 2017-05-24 44.835 191,705 -334 0.06% 8,595,140
2017-05-25 2017-05-23 45.194 192,039 +1,338 0.06% 8,678,996
2017-05-24 2017-05-22 39.455 190,701 +3,011 0.06% 7,524,111
2017-05-23 2017-05-19 43.759 187,690 +56,206 0.05% 8,213,164
2017-05-22 2017-05-18 48.063 131,484 -33,456 0.04% 6,319,565
2017-05-19 2017-05-17 48.781 164,940 -2,677 0.05% 8,045,896
2017-05-18 2017-05-16 46.629 167,617 -18,902 0.05% 7,815,755
2017-05-17 2017-05-15 42.324 186,519 +3,178 0.05% 7,894,318
2017-05-16 2017-05-12 38.379 183,341 -15,836 0.05% 7,036,438
2017-05-15 2017-05-11 32.640 199,177 +15,557 0.06% 6,501,149
2017-05-12 2017-05-10 36.227 183,620 +8,364 0.05% 6,651,979
2017-05-11 2017-05-09 37.662 175,256 -11,040 0.05% 6,600,422
2017-05-10 2017-05-08 34.792 186,296 -33,456 0.05% 6,481,638
2017-05-09 2017-05-05 32.281 219,752 +13,605 0.06% 7,093,897
2017-05-08 2017-05-04 32.999 206,147 -2,148 0.06% 6,802,591
2017-05-05 2017-05-02 26.542 208,295 -14,051 0.06% 5,528,662
2017-05-04 2017-04-28 23.673 222,346 -3,680 0.06% 5,263,599
2017-05-02 2017-04-27 22.238 226,026 +41,318 0.07% 5,026,430
2017-04-28 2017-04-26 24.749 184,708 -19,182 0.05% 4,571,348
2017-04-27 2017-04-25 22.597 203,890 +17,565 0.06% 4,607,295
2017-04-26 2017-04-24 19.728 186,325 +135,287 0.05% 3,675,728
2017-04-25 2017-04-21 19.010 51,038 -16,784 0.09% 970,240
2017-04-24 2017-04-20 19.369 67,822 +56 0.12% 1,313,632
2017-04-21 2017-04-19 19.369 67,766 +16,728 0.12% 1,312,548
2017-04-19 2017-04-13 19.369 51,038 -13,996 0.09% 988,546
2017-04-18 2017-04-12 18.651 65,034 +5,576 0.11% 1,212,979
2017-04-13 2017-04-11 18.651 59,458 +37,735 0.10% 1,108,979
2017-04-07 2017-04-05 19.010 21,723 -9,298 0.04% 412,957
2017-04-06 2017-04-03 19.369 31,021 -139 0.05% 600,840
2017-04-03 2017-03-30 19.728 31,160 +5,576 0.05% 614,709
2017-03-31 2017-03-29 20.086 25,584 -5,437 0.04% 513,885
2017-03-27 2017-03-23 18.173 31,021 +5,576 0.05% 563,751
2017-03-24 2017-03-22 18.510 25,445 -1,674 0.04% 470,981
2017-03-20 2017-03-16 18.510 27,119 +5,943 0.04% 501,966
2017-03-08 2017-03-06 19.183 21,176 +5,943 0.03% 406,216
2017-03-07 2017-03-03 18.846 15,233 -5,051 0.02% 287,086
2017-02-28 2017-02-24 19.519 20,284 +5,943 0.03% 395,931
2017-02-23 2017-02-21 21.202 14,341 +1,485 0.02% 304,059
2017-02-21 2017-02-17 21.539 12,856 +4,754 0.02% 276,901
2017-02-20 2017-02-16 24.567 8,102 -7,725 0.01% 199,046
2017-02-17 2017-02-15 18.173 15,827 +2,986 0.03% 287,628
2017-02-16 2017-02-14 17.500 12,841 +2,971 0.02% 224,719
2017-02-07 2017-02-03 19.519 9,870 -1,797 0.02% 192,656
2017-02-06 2017-02-02 20.866 11,667 +1,797 0.02% 243,438
2017-01-25 2017-01-23 23.221 9,870 -1,485 0.02% 229,195
2017-01-24 2017-01-20 24.231 11,355 +594 0.02% 275,143
2017-01-20 2017-01-18 21.202 10,761 -12,331 0.02% 228,156
2017-01-19 2017-01-17 20.529 23,092 -11,886 0.04% 474,056
2017-01-10 2017-01-06 29.279 34,978 +2,972 0.06% 1,024,123
2017-01-09 2017-01-05 29.952 32,006 +5,645 0.05% 958,649
2017-01-06 2017-01-04 30.962 26,361 -2,971 0.04% 816,183
2016-12-29 2016-12-23 33.318 29,332 +2,971 0.05% 977,271
2016-12-28 2016-12-22 33.654 26,361 -594 0.04% 887,156
2016-12-23 2016-12-21 33.991 26,955 -74 0.04% 916,218
2016-12-21 2016-12-19 39.039 27,029 +371 0.04% 1,055,179
2016-12-20 2016-12-16 37.693 26,658 +297 0.04% 1,004,809
2016-12-14 2016-12-12 58.222 26,361 +1,486 0.04% 1,534,780
2016-12-07 2016-12-05 61.587 24,875 +148 0.04% 1,531,977
2016-12-06 2016-12-02 63.270 24,727 +1,486 0.04% 1,564,470
2016-11-21 2016-11-17 68.318 23,241 +1,486 0.04% 1,587,775
2016-11-18 2016-11-16 70.001 21,755 +2,080 0.04% 1,522,862
2016-11-17 2016-11-15 64.616 19,675 -580 0.03% 1,271,318
2016-11-16 2016-11-14 64.279 20,255 -297 0.03% 1,301,978
2016-11-10 2016-11-08 62.260 20,552 -1,485 0.03% 1,279,570
2016-11-04 2016-11-02 62.260 22,037 +2,080 0.04% 1,372,026
2016-11-03 2016-11-01 63.270 19,957 -2,378 0.03% 1,262,674
2016-10-28 2016-10-26 63.943 22,335 +1,486 0.04% 1,428,163
2016-10-26 2016-10-24 65.626 20,849 -1,188 0.03% 1,368,226
2016-10-25 2016-10-20 61.924 22,037 +297 0.04% 1,364,609
2016-10-24 2016-10-19 61.924 21,740 +980 0.04% 1,346,218
2016-10-20 2016-10-18 62.933 20,760 +193 0.03% 1,306,493
2016-10-18 2016-10-14 64.952 20,567 -2,674 0.03% 1,335,877
2016-10-13 2016-10-11 65.626 23,241 +892 0.04% 1,525,202
2016-10-11 2016-10-06 66.299 22,349 +1,188 0.04% 1,481,707
2016-10-07 2016-10-05 65.962 21,161 -1,188 0.03% 1,395,823
2016-10-06 2016-10-04 66.299 22,349 -1,189 0.04% 1,481,707
2016-09-30 2016-09-28 66.635 23,538 +149 0.04% 1,568,458
2016-09-29 2016-09-27 70.674 23,389 +2,080 0.04% 1,652,985
2016-09-27 2016-09-23 72.020 21,309 -1,783 0.03% 1,534,670
2016-09-26 2016-09-22 69.664 23,092 +743 0.04% 1,608,681
2016-09-22 2016-09-20 60.241 22,349 -2,080 0.04% 1,346,323
2016-09-20 2016-09-15 56.875 24,429 -2,080 0.04% 1,389,410
2016-09-14 2016-09-12 56.539 26,509 -1,219 0.04% 1,498,790
2016-09-13 2016-09-09 58.558 27,728 +327 0.05% 1,623,700
2016-09-12 2016-09-08 56.539 27,401 -2,086 0.04% 1,549,222
2016-09-07 2016-09-05 54.856 29,487 -891 0.05% 1,617,545
2016-09-02 2016-08-31 53.847 30,378 +4,457 0.05% 1,635,751
2016-08-31 2016-08-29 57.885 25,921 -1,486 0.04% 1,500,439
2016-08-29 2016-08-25 56.202 27,407 -297 0.04% 1,540,338
2016-08-26 2016-08-24 56.539 27,704 +1,486 0.05% 1,566,354
2016-08-25 2016-08-23 53.510 26,218 +59 0.04% 1,402,926
2016-08-24 2016-08-22 53.173 26,159 -936 0.04% 1,390,965
2016-08-23 2016-08-19 53.847 27,095 -1,783 0.04% 1,458,973
2016-08-19 2016-08-17 51.154 28,878 +2,080 0.05% 1,477,232
2016-08-18 2016-08-16 49.472 26,798 -594 0.04% 1,325,738
2016-08-17 2016-08-15 49.808 27,392 +297 0.04% 1,364,343
2016-08-15 2016-08-11 50.481 27,095 -237 0.04% 1,367,787
2016-08-09 2016-08-05 53.173 27,332 +594 0.04% 1,453,338
2016-08-08 2016-08-04 52.164 26,738 +238 0.04% 1,394,757
2016-08-03 2016-07-29 51.154 26,500 +594 0.04% 1,355,587
2016-08-01 2016-07-28 53.510 25,906 -5,200 0.04% 1,386,231
2016-07-29 2016-07-27 52.837 31,106 +2,258 0.05% 1,643,546
2016-07-27 2016-07-25 45.097 28,848 +1,456 0.05% 1,300,944
2016-07-26 2016-07-22 49.472 27,392 +594 0.04% 1,355,124
2016-07-25 2016-07-21 50.818 26,798 +2,080 0.04% 1,361,813
2016-07-22 2016-07-20 56.202 24,718 +1,189 0.04% 1,389,210
2016-07-21 2016-07-19 57.885 23,529 +594 0.04% 1,361,978
2016-07-20 2016-07-18 59.568 22,935 +446 0.04% 1,366,187
2016-07-14 2016-07-12 59.231 22,489 +891 0.04% 1,332,051
2016-07-12 2016-07-08 59.568 21,598 -891 0.04% 1,286,545
2016-06-27 2016-06-23 64.952 22,489 +297 0.04% 1,460,715
2016-06-24 2016-06-22 63.606 22,192 +891 0.04% 1,411,550
2016-06-23 2016-06-21 66.635 21,301 +595 0.03% 1,419,395
2016-06-15 2016-06-13 66.299 20,706 +1,485 0.03% 1,372,779
2016-06-14 2016-06-10 71.010 19,221 -59 0.03% 1,364,886
2016-06-10 2016-06-07 71.347 19,280 +297 0.03% 1,375,565
2016-06-06 2016-06-02 74.376 18,983 +1,486 0.03% 1,411,872
2016-06-03 2016-06-01 76.058 17,497 -1,486 0.03% 1,330,792
2016-05-27 2016-05-25 75.049 18,983 +1,486 0.03% 1,424,649
2016-05-19 2016-05-17 78.414 17,497 +1,486 0.03% 1,372,011
2016-05-17 2016-05-13 76.395 16,011 -1,144 0.03% 1,223,158
2016-05-16 2016-05-12 77.404 17,155 -298 0.03% 1,327,873
2016-05-11 2016-05-09 75.385 17,453 -208 0.03% 1,315,698
2016-05-10 2016-05-06 76.395 17,661 +832 0.03% 1,349,209
2016-05-09 2016-05-05 83.799 16,829 -3,268 0.03% 1,410,249
2016-05-04 2016-04-29 75.049 20,097 +178 0.03% 1,508,253
2016-04-29 2016-04-27 75.049 19,919 +208 0.03% 1,494,894
2016-04-28 2016-04-26 75.722 19,711 -1,634 0.03% 1,492,551
2016-04-27 2016-04-25 74.712 21,345 -832 0.03% 1,594,730
2016-04-26 2016-04-22 68.318 22,177 +743 0.04% 1,515,085
2016-04-25 2016-04-21 68.318 21,434 -446 0.04% 1,464,325
2016-04-22 2016-04-20 70.001 21,880 +59 0.04% 1,531,612
2016-04-20 2016-04-18 67.308 21,821 +179 0.04% 1,468,733
2016-04-19 2016-04-15 75.385 21,642 -297 0.04% 1,631,487
2016-04-18 2016-04-14 76.731 21,939 +297 0.04% 1,683,409
2016-04-15 2016-04-13 75.049 21,642 -921 0.04% 1,624,203
2016-04-14 2016-04-12 70.001 22,563 +297 0.04% 1,579,422
2016-04-13 2016-04-11 67.645 22,266 +5,319 0.04% 1,506,178
2016-04-12 2016-04-08 68.318 16,947 -3,566 0.03% 1,157,782
2016-04-11 2016-04-07 58.558 20,513 -297 0.03% 1,201,203
2016-04-08 2016-04-06 57.549 20,810 +1,753 0.03% 1,197,585
2016-04-07 2016-04-05 59.904 19,057 -3,447 0.03% 1,141,596
2016-03-31 2016-03-29 49.135 22,504 +2,971 0.04% 1,105,734
2016-03-24 2016-03-22 52.164 19,533 -2,971 0.03% 1,018,917
2016-03-22 2016-03-18 50.818 22,504 +4,160 0.04% 1,143,602
2016-03-21 2016-03-17 52.500 18,344 -594 0.03% 963,067
2016-03-18 2016-03-16 52.837 18,938 +148 0.03% 1,000,626
2016-03-10 2016-03-08 52.500 18,790 -148 0.03% 986,483
2016-03-09 2016-03-07 48.462 18,938 -2,675 0.03% 917,772
2016-03-08 2016-03-04 49.808 21,613 -1,485 0.04% 1,076,502
2016-03-04 2016-03-02 39.039 23,098 -1,189 0.04% 901,717
2016-03-03 2016-03-01 37.356 24,287 -297 0.04% 907,267
2016-03-02 2016-02-29 38.366 24,584 +297 0.04% 943,182
2016-02-29 2016-02-25 38.702 24,287 -1,188 0.04% 939,961
2016-02-25 2016-02-23 40.048 25,475 -595 0.04% 1,020,233
2016-02-24 2016-02-22 41.731 26,070 +595 0.04% 1,087,930
2016-02-23 2016-02-19 40.048 25,475 -387 0.04% 1,020,233
2016-02-22 2016-02-18 40.721 25,862 +907 0.04% 1,053,139
2016-02-18 2016-02-16 41.058 24,955 +594 0.04% 1,024,603
2016-02-12 2016-02-05 39.039 24,361 -1,783 0.04% 951,023
2016-02-11 2016-02-04 35.673 26,144 +1,783 0.04% 932,644
2016-02-01 2016-01-28 34.664 24,361 -1,070 0.04% 844,443
2016-01-25 2016-01-21 42.404 25,431 -297 0.04% 1,078,381
2016-01-22 2016-01-20 43.077 25,728 -148 0.04% 1,108,292
2016-01-21 2016-01-19 45.433 25,876 +148 0.04% 1,175,625
2016-01-18 2016-01-14 53.510 25,728 +3,269 0.04% 1,376,706
2016-01-14 2016-01-12 59.568 22,459 +297 0.04% 1,337,833
2016-01-13 2016-01-11 59.568 22,162 -3,269 0.04% 1,320,141
2016-01-06 2016-01-04 71.347 25,431 -535 0.04% 1,814,418
2016-01-05 2015-12-31 74.712 25,966 -5,705 0.04% 1,939,975
2016-01-04 2015-12-29 72.693 31,671 +743 0.05% 2,302,256
2015-12-30 2015-12-28 71.683 30,928 -59 0.05% 2,217,020
2015-12-29 2015-12-24 73.702 30,987 +208 0.05% 2,283,819
2015-12-16 2015-12-14 74.712 30,779 -45 0.05% 2,299,564
2015-12-15 2015-12-11 76.395 30,824 +1,382 0.05% 2,354,794
2015-12-04 2015-12-02 77.068 29,442 +134 0.05% 2,269,033
2015-12-03 2015-12-01 78.751 29,308 +297 0.05% 2,308,023
2015-11-25 2015-11-23 84.135 29,011 +594 0.05% 2,440,848
2015-11-24 2015-11-20 82.116 28,417 -149 0.05% 2,333,491
2015-11-23 2015-11-19 79.760 28,566 +149 0.05% 2,278,431
2015-11-19 2015-11-17 76.395 28,417 -327 0.05% 2,170,912
2015-11-17 2015-11-13 75.722 28,744 -475 0.05% 2,176,546
2015-11-03 2015-10-30 79.087 29,219 -595 0.05% 2,310,848
2015-11-02 2015-10-29 81.443 29,814 -133 0.05% 2,428,140
2015-10-30 2015-10-28 81.779 29,947 +787 0.05% 2,449,050
2015-10-29 2015-10-27 79.760 29,160 -1,545 0.05% 2,325,808
2015-10-27 2015-10-23 82.789 30,705 -297 0.05% 2,542,040
2015-10-26 2015-10-22 82.116 31,002 -892 0.05% 2,545,761
2015-10-23 2015-10-20 85.818 31,894 +1,575 0.05% 2,737,079
2015-10-22 2015-10-19 75.722 30,319 +179 0.05% 2,295,808
2015-10-20 2015-10-16 77.068 30,140 -2,675 0.05% 2,322,827
2015-10-19 2015-10-15 79.087 32,815 +1,635 0.05% 2,595,245
2015-10-16 2015-10-14 73.702 31,180 +1,485 0.05% 2,298,044
2015-10-15 2015-10-13 72.693 29,695 -15 0.05% 2,158,615
2015-10-13 2015-10-09 72.693 29,710 +758 0.05% 2,159,705
2015-10-12 2015-10-08 73.702 28,952 +1,486 0.05% 2,133,835
2015-10-09 2015-10-07 75.049 27,466 +297 0.04% 2,061,287
2015-10-08 2015-10-06 74.039 27,169 +594 0.04% 2,011,567
2015-10-05 2015-09-30 72.356 26,575 -148 0.04% 1,922,870
2015-10-02 2015-09-29 69.664 26,723 -3,001 0.04% 1,861,631
2015-09-29 2015-09-24 72.693 29,724 -149 0.05% 2,160,723
2015-09-24 2015-09-22 76.395 29,873 +1,337 0.05% 2,282,143
2015-09-23 2015-09-21 81.779 28,536 +3,447 0.05% 2,333,659
2015-09-22 2015-09-18 73.366 25,089 -891 0.04% 1,840,678
2015-09-21 2015-09-17 70.337 25,980 +891 0.04% 1,827,357
2015-09-14 2015-09-10 71.683 25,089 -431 0.04% 1,798,461
2015-09-11 2015-09-09 77.741 25,520 -44 0.04% 1,983,950
2015-09-10 2015-09-08 75.049 25,564 +475 0.04% 1,918,544
2015-09-07 2015-09-02 70.001 25,089 +178 0.04% 1,756,244
2015-09-01 2015-08-28 76.395 24,911 -5,853 0.04% 1,903,071
2015-08-31 2015-08-27 79.087 30,764 +6,415 0.05% 2,433,037
2015-08-27 2015-08-25 61.250 24,349 -594 0.04% 1,491,388
2015-08-26 2015-08-24 61.250 24,943 +29 0.04% 1,527,771
2015-08-25 2015-08-21 72.693 24,914 +624 0.04% 1,811,070
2015-08-24 2015-08-20 77.741 24,290 +60 0.04% 1,888,329
2015-08-21 2015-08-19 82.789 24,230 +609 0.04% 2,005,980
2015-08-19 2015-08-17 90.866 23,621 +2,971 0.04% 2,146,348
2015-08-18 2015-08-14 94.232 20,650 -445 0.03% 1,945,881
2015-08-17 2015-08-13 92.549 21,095 +594 0.03% 1,952,317
2015-08-14 2015-08-12 87.501 20,501 +609 0.03% 1,793,851
2015-08-13 2015-08-11 94.232 19,892 +3,566 0.03% 1,874,453
2015-08-12 2015-08-10 102.645 16,326 +6,522 0.03% 1,675,783
2015-08-11 2015-08-07 111.059 9,804 +713 0.02% 1,088,818
2015-08-10 2015-08-06 116.107 9,091 -357 0.01% 1,055,526
2015-08-07 2015-08-05 122.837 9,448 +1,754 0.02% 1,160,569
2015-07-30 2015-07-28 121.155 7,694 -595 0.01% 932,165
2015-07-29 2015-07-27 119.472 8,289 -1,381 0.01% 990,304
2015-07-28 2015-07-24 132.934 9,670 +148 0.02% 1,285,469
2015-07-27 2015-07-23 134.616 9,522 +1,337 0.02% 1,281,818
2015-07-24 2015-07-22 132.934 8,185 -148 0.01% 1,088,063
2015-07-23 2015-07-21 141.347 8,333 -1,872 0.01% 1,177,847
2015-07-22 2015-07-20 122.837 10,205 +4,011 0.02% 1,253,557
2015-07-21 2015-07-17 148.078 6,194 -1,129 0.01% 917,196
2015-07-20 2015-07-16 181.732 7,323 +4,279 0.01% 1,330,825
2015-07-17 2015-07-15 208.655 3,044 -505 0.05% 635,147
2015-07-16 2015-07-14 225.483 3,549 +356 0.06% 800,237
2015-07-15 2015-07-13 222.117 3,193 -356 0.06% 709,220
2015-07-14 2015-07-10 178.367 3,549 +297 0.06% 633,024
2015-07-13 2015-07-09 146.395 3,252 -15 0.06% 476,078
2015-07-10 2015-07-08 122.837 3,267 +238 0.06% 401,310
2015-07-08 2015-07-06 141.347 3,029 -1,337 0.05% 428,141
2015-07-06 2015-07-02 175.001 4,366 -1,635 0.08% 764,056
2015-07-03 2015-06-30 205.290 6,001 -1,188 0.11% 1,231,946
2015-06-29 2015-06-25 218.752 7,189 -1,427 0.13% 1,572,606
2015-06-26 2015-06-24 222.117 8,616 -3,011 0.16% 1,913,761
2015-06-25 2015-06-23 212.021 11,627 +6,895 0.21% 2,465,167
2015-06-23 2015-06-19 171.636 4,732 +6 0.09% 812,181
2015-06-22 2015-06-18 188.463 4,726 +3,212 0.09% 890,676
2015-06-19 2015-06-17 137.676 1,514 +51 0.03% 208,441
2015-06-18 2015-06-16 136.299 1,463 -1,715 0.03% 199,406
2015-06-17 2015-06-15 166.588 3,178 -145 0.02% 529,416
2015-06-16 2015-06-12 158.327 3,323 -516 0.02% 526,122
2015-06-15 2015-06-11 174.848 3,839 -1,046 0.03% 671,243
2015-06-12 2015-06-10 174.848 4,885 +364 0.04% 854,134
2015-06-11 2015-06-09 181.732 4,521 -109 0.03% 821,611
2015-06-10 2015-06-08 202.384 4,630 +217 0.03% 937,036
2015-06-09 2015-06-05 198.253 4,413 -7 0.03% 874,892
2015-06-05 2015-06-03 213.398 4,420 +247 0.03% 943,218
2015-06-04 2015-06-02 220.281 4,173 -65 0.03% 919,234
2015-06-03 2015-06-01 214.774 4,238 +145 0.03% 910,214
2015-06-02 2015-05-29 224.412 4,093 +218 0.03% 918,517
2015-06-01 2015-05-28 231.296 3,875 -930 0.03% 896,270
2015-05-29 2015-05-27 224.412 4,805 -1,369 0.04% 1,078,298
2015-05-28 2015-05-26 217.528 6,174 +218 0.05% 1,343,017
2015-05-27 2015-05-22 207.891 5,956 +843 0.04% 1,238,196
2015-05-22 2015-05-20 185.862 5,113 -73 0.04% 950,315
2015-05-21 2015-05-19 191.369 5,186 +7 0.04% 992,442
2015-05-20 2015-05-18 209.267 5,179 +291 0.04% 1,083,796
2015-05-19 2015-05-15 221.658 4,888 -581 0.04% 1,083,465
2015-05-15 2015-05-13 227.165 5,469 -37 0.04% 1,242,367
2015-05-14 2015-05-12 228.542 5,506 +494 0.04% 1,258,352
2015-05-13 2015-05-11 224.412 5,012 -363 0.04% 1,124,752
2015-05-12 2015-05-08 227.165 5,375 -218 0.04% 1,221,013
2015-05-11 2015-05-07 223.035 5,593 +174 0.04% 1,247,434
2015-05-08 2015-05-06 220.281 5,419 -450 0.04% 1,193,705
2015-05-07 2015-05-05 218.905 5,869 +534 0.04% 1,284,752
2015-05-06 2015-05-04 229.919 5,335 -901 0.04% 1,226,617
2015-05-05 2015-04-30 260.207 6,236 +1,784 0.05% 1,622,654
2015-04-30 2015-04-28 140.429 4,452 -582 0.03% 625,192
2015-04-29 2015-04-27 137.676 5,034 +473 0.04% 693,060
2015-04-27 2015-04-23 143.183 4,561 -95 0.03% 653,057
2015-04-17 2015-04-15 199.630 4,656 +2,219 0.03% 929,478
2015-04-16 2015-04-14 155.574 2,437 +436 0.02% 379,133
2015-04-15 2015-04-13 177.602 2,001 +145 0.01% 355,381
2015-04-14 2015-04-10 192.746 1,856 -145 0.01% 357,737
2015-04-10 2015-04-08 201.007 2,001 +145 0.01% 402,215
2015-04-01 2015-03-30 196.877 1,856 -181 0.01% 365,403
2015-03-31 2015-03-27 198.253 2,037 -364 0.02% 403,842
2015-03-30 2015-03-26 201.007 2,401 -72 0.02% 482,617
2015-03-27 2015-03-25 205.137 2,473 -727 0.02% 507,304
2015-03-26 2015-03-24 198.253 3,200 +654 0.02% 634,411
2015-03-25 2015-03-23 191.369 2,546 +436 0.02% 487,227
2015-03-24 2015-03-20 202.384 2,110 +207 0.02% 427,029
2015-03-23 2015-03-19 227.165 1,903 +232 0.01% 432,295
2015-03-20 2015-03-18 224.412 1,671 +436 0.01% 374,992
2015-03-18 2015-03-16 228.542 1,235 +73 0.01% 282,249
2015-03-17 2015-03-13 232.672 1,162 -145 0.01% 270,365
2015-03-16 2015-03-12 250.570 1,307 +305 0.01% 327,495
2015-03-13 2015-03-11 246.440 1,002 +116 0.01% 246,933
2015-03-12 2015-03-10 264.338 886 +145 0.01% 234,203
2015-03-11 2015-03-09 279.482 741 +15 0.01% 207,096
2015-03-10 2015-03-06 290.496 726 +109 0.01% 210,900
2015-03-09 2015-03-05 290.496 617 -255 0.00% 179,236
2015-03-05 2015-03-03 298.757 872 +109 0.01% 260,516
2015-02-24 2015-02-18 351.074 763 -218 0.01% 267,869
2015-02-10 2015-02-06 326.292 981 +73 0.01% 320,092
2015-02-06 2015-02-04 351.074 908 +254 0.01% 318,775
2015-02-05 2015-02-03 357.957 654 -72 0.00% 234,104
2015-02-04 2015-02-02 378.609 726 +218 0.01% 274,870
2015-01-26 2015-01-22 413.028 508 -73 0.00% 209,818
2015-01-22 2015-01-20 399.260 581 +73 0.00% 231,970
2015-01-20 2015-01-16 433.679 508 -37 0.00% 220,309
2015-01-16 2015-01-14 440.563 545 +146 0.00% 240,107
2015-01-15 2015-01-13 488.749 399 -255 0.00% 195,011
2015-01-13 2015-01-09 454.330 654 -58 0.00% 297,132
2015-01-09 2015-01-07 474.982 712 +58 0.01% 338,187
2015-01-08 2015-01-06 488.749 654 -145 0.00% 319,642
2015-01-07 2015-01-05 440.563 799 -73 0.01% 352,010
2015-01-06 2015-01-02 426.795 872 -435 0.01% 372,165
2015-01-05 2014-12-31 413.028 1,307 -44 0.01% 539,827
2014-12-30 2014-12-24 406.144 1,351 -399 0.01% 548,700
2014-12-29 2014-12-22 413.028 1,750 +72 0.01% 722,798
2014-12-23 2014-12-19 433.679 1,678 +36 0.01% 727,713
2014-12-22 2014-12-18 468.098 1,642 -835 0.01% 768,617
2014-12-19 2014-12-17 447.447 2,477 +1,206 0.02% 1,108,325
2014-12-18 2014-12-16 461.214 1,271 -617 0.01% 586,203
2014-12-16 2014-12-12 309.771 1,888 -73 0.01% 584,847
2014-12-15 2014-12-11 302.887 1,961 +436 0.01% 593,961
2014-12-12 2014-12-10 287.743 1,525 -44 0.01% 438,808
2014-12-11 2014-12-09 278.105 1,569 +44 0.01% 436,347
2014-12-10 2014-12-08 351.074 1,525 +363 0.01% 535,387
2014-12-09 2014-12-05 461.214 1,162 -44 0.01% 535,931
2014-12-05 2014-12-03 481.866 1,206 -87 0.01% 581,130
2014-12-02 2014-11-28 509.401 1,293 +73 0.01% 658,655
2014-11-28 2014-11-26 502.517 1,220 -146 0.01% 613,071
2014-11-27 2014-11-25 516.285 1,366 +22 0.01% 705,245
2014-11-26 2014-11-24 550.704 1,344 -537 0.01% 740,146
2014-11-25 2014-11-21 413.028 1,881 +407 0.01% 776,905
2014-11-24 2014-11-20 481.866 1,474 +784 0.01% 710,270
2014-11-21 2014-11-19 495.633 690 +73 0.01% 341,987
2014-11-11 2014-11-07 578.239 617 -37 0.00% 356,773
2014-10-16 2014-10-14 578.239 654 -72 0.00% 378,168
2014-10-15 2014-10-13 592.006 726 -37 0.01% 429,797
2014-10-10 2014-10-08 612.658 763 +73 0.01% 467,458
2014-10-08 2014-10-06 585.123 690 +36 0.01% 403,735
2014-10-07 2014-10-03 585.123 654 -915 0.00% 382,670
2014-10-06 2014-09-30 585.123 1,569 -200 0.01% 918,057
2014-10-03 2014-09-29 578.239 1,769 -980 0.01% 1,022,904
2014-09-30 2014-09-26 598.890 2,749 +72 0.02% 1,646,349
2014-09-29 2014-09-25 619.542 2,677 +22 0.02% 1,658,513
2014-09-26 2014-09-24 626.425 2,655 -29 0.02% 1,663,159
2014-09-25 2014-09-23 640.193 2,684 +320 0.02% 1,718,278
2014-09-22 2014-09-18 647.077 2,364 +606 0.02% 1,529,689
2014-09-19 2014-09-17 681.496 1,758 +581 0.01% 1,198,069
2014-09-08 2014-09-04 557.587 1,177 -327 0.01% 656,280
2014-09-05 2014-09-03 543.820 1,504 +618 0.01% 817,905
2014-09-02 2014-08-29 653.961 886 -73 0.01% 579,409
2014-08-26 2014-08-22 674.612 959 -29 0.01% 646,953
2014-08-25 2014-08-21 674.612 988 -29 0.01% 666,517
2014-08-21 2014-08-19 688.379 1,017 +29 0.01% 700,082
2014-08-04 2014-07-31 729.682 988 +29 0.01% 720,926
2014-07-28 2014-07-24 770.985 959 -581 0.01% 739,375
2014-07-25 2014-07-23 729.682 1,540 +291 0.01% 1,123,711
2014-07-24 2014-07-22 702.147 1,249 -291 0.01% 876,982
2014-07-23 2014-07-21 702.147 1,540 -145 0.01% 1,081,306
2014-07-22 2014-07-18 702.147 1,685 +181 0.01% 1,183,118
2014-07-21 2014-07-17 702.147 1,504 -297 0.01% 1,056,029
2014-07-18 2014-07-16 688.379 1,801 -73 0.01% 1,239,771
2014-07-17 2014-07-15 702.147 1,874 +334 0.01% 1,315,824
2014-07-16 2014-07-14 702.147 1,540 -72 0.01% 1,081,306
2014-07-15 2014-07-11 702.147 1,612 -171 0.01% 1,131,861
2014-07-14 2014-07-10 688.379 1,783 +461 0.01% 1,227,381
2014-07-11 2014-07-09 702.147 1,322 +218 0.01% 928,238
2014-07-10 2014-07-08 688.379 1,104 +102 0.01% 759,971
2014-07-09 2014-07-07 688.379 1,002 -84 0.01% 689,756
2014-07-08 2014-07-04 702.147 1,086 -29 0.01% 762,532
2014-07-07 2014-07-03 702.147 1,115 +105 0.01% 782,894
2014-07-04 2014-07-02 688.379 1,010 +8 0.01% 695,263
2014-07-03 2014-06-30 702.147 1,002 -15 0.01% 703,551
2014-06-27 2014-06-25 688.379 1,017 +58 0.01% 700,082
2014-06-25 2014-06-23 770.985 959 -610 0.01% 739,375
2014-06-24 2014-06-20 784.753 1,569 +65 0.01% 1,231,277
2014-06-23 2014-06-19 798.520 1,504 -65 0.01% 1,200,974
2014-06-20 2014-06-18 826.055 1,569 +102 0.01% 1,296,081
2014-06-19 2014-06-17 826.055 1,467 -189 0.01% 1,211,823
2014-06-18 2014-06-16 743.450 1,656 +80 0.01% 1,231,153
2014-06-17 2014-06-13 812.288 1,576 -58 0.01% 1,280,166
2014-06-16 2014-06-12 826.055 1,634 -15 0.01% 1,349,774
2014-06-13 2014-06-11 812.288 1,649 -36 0.01% 1,339,463
2014-06-12 2014-06-10 770.985 1,685 -327 0.01% 1,299,110
2014-06-11 2014-06-09 702.147 2,012 -29 0.02% 1,412,720
2014-06-10 2014-06-06 647.077 2,041 +102 0.02% 1,320,684
2014-06-09 2014-06-05 667.728 1,939 +239 0.02% 1,294,725
2014-06-05 2014-06-03 715.915 1,700 +44 0.01% 1,217,055
2014-06-04 2014-05-30 729.682 1,656 -182 0.01% 1,208,354
2014-06-03 2014-05-29 702.147 1,838 +218 0.02% 1,290,546
2014-05-30 2014-05-28 812.288 1,620 -65 0.01% 1,315,906
2014-05-29 2014-05-27 826.055 1,685 -22 0.01% 1,391,903
2014-05-27 2014-05-23 826.055 1,707 +22 0.01% 1,410,077
2014-05-23 2014-05-21 826.055 1,685 -58 0.01% 1,391,903
2014-05-22 2014-05-20 826.055 1,743 -37 0.01% 1,439,815
2014-05-21 2014-05-19 826.055 1,780 +22 0.02% 1,470,379
2014-05-20 2014-05-16 826.055 1,758 +291 0.02% 1,452,205
2014-05-19 2014-05-15 839.823 1,467 +36 0.01% 1,232,020
2014-05-16 2014-05-14 839.823 1,431 +153 0.01% 1,201,787
2014-05-14 2014-05-12 826.055 1,278 +36 0.01% 1,055,699
2014-05-12 2014-05-08 826.055 1,242 -44 0.01% 1,025,961
2014-05-08 2014-05-05 798.520 1,286 -109 0.01% 1,026,897
2014-05-07 2014-05-02 729.682 1,395 +73 0.01% 1,017,907
2014-05-02 2014-04-29 770.985 1,322 +291 0.01% 1,019,242
2014-04-29 2014-04-25 908.661 1,031 -218 0.01% 936,829
2014-04-28 2014-04-24 867.358 1,249 +675 0.01% 1,083,330
2014-04-25 2014-04-23 949.964 574 +400 0.00% 545,279
2014-04-16 2014-04-14 963.731 174 -1,101 0.00% 167,689
2014-04-15 2014-04-11 936.196 1,275 -352 0.01% 1,193,650
2014-04-14 2014-04-10 977.499 1,627 -51 0.01% 1,590,391
2014-04-11 2014-04-09 936.196 1,678 -218 0.01% 1,570,937
2014-04-10 2014-04-08 949.964 1,896 -14 0.02% 1,801,131
2014-04-09 2014-04-07 922.429 1,910 +218 0.02% 1,761,838
2014-04-08 2014-04-04 963.731 1,692 -146 0.01% 1,630,633
2014-04-07 2014-04-03 977.499 1,838 -72 0.02% 1,796,643
2014-04-04 2014-04-02 991.266 1,910 -225 0.02% 1,893,319
2014-04-03 2014-04-01 977.499 2,135 +123 0.02% 2,086,960
2014-04-02 2014-03-31 1005.034 2,012 +29 0.02% 2,022,129
2014-04-01 2014-03-28 963.731 1,983 +356 0.02% 1,911,079
2014-03-31 2014-03-27 1073.872 1,627 -269 0.02% 1,747,190
2014-03-28 2014-03-26 1018.802 1,896 +22 0.02% 1,931,648
2014-03-27 2014-03-25 977.499 1,874 +87 0.02% 1,831,833
2014-03-26 2014-03-24 1197.780 1,787 -559 0.02% 2,140,433
2014-03-25 2014-03-21 1142.710 2,346 +178 0.02% 2,680,798
2014-03-24 2014-03-20 1115.175 2,168 -2,379 0.02% 2,417,699
2014-03-21 2014-03-19 1046.337 4,547 +421 0.04% 4,757,694
2014-03-20 2014-03-18 1018.802 4,126 -3,631 0.04% 4,203,576
2014-03-19 2014-03-17 963.731 7,757 +3,581 0.08% 7,475,664
2014-03-18 2014-03-14 922.429 4,176 +777 0.04% 3,852,061
2014-03-17 2014-03-13 936.196 3,399 +436 0.03% 3,182,131
2014-03-14 2014-03-12 853.591 2,963 -37 0.03% 2,529,189
2014-03-13 2014-03-11 881.126 3,000 -1,264 0.03% 2,643,377
2014-03-12 2014-03-10 894.893 4,264 -188 0.04% 3,815,825
2014-03-11 2014-03-07 894.893 4,452 +1,380 0.04% 3,984,065
2014-03-10 2014-03-06 881.126 3,072 -236 0.03% 2,706,818
2014-03-07 2014-03-05 826.055 3,308 -73 0.03% 2,732,591
2014-03-06 2014-03-04 812.288 3,381 +14 0.03% 2,746,345
2014-03-05 2014-03-03 826.055 3,367 -653 0.03% 2,781,328
2014-03-04 2014-02-28 812.288 4,020 -8 0.04% 3,265,397
2014-03-03 2014-02-27 798.520 4,028 -152 0.04% 3,216,439
2014-02-28 2014-02-26 743.450 4,180 -80 0.04% 3,107,620
2014-02-27 2014-02-25 784.753 4,260 -763 0.04% 3,343,046
2014-02-25 2014-02-21 743.450 5,023 +62 0.05% 3,734,349
2014-02-24 2014-02-20 798.520 4,961 -385 0.05% 3,961,459
2014-02-21 2014-02-19 784.753 5,346 +850 0.05% 4,195,287
2014-02-20 2014-02-18 812.288 4,496 -1,039 0.04% 3,652,046
2014-02-19 2014-02-17 839.823 5,535 -980 0.05% 4,648,420
2014-02-18 2014-02-14 826.055 6,515 +653 0.06% 5,381,751
2014-02-17 2014-02-13 729.682 5,862 -450 0.06% 4,277,397
2014-02-14 2014-02-12 853.591 6,312 -763 0.06% 5,387,864
2014-02-13 2014-02-11 922.429 7,075 +3,458 0.07% 6,526,182
2014-02-12 2014-02-10 1060.104 3,617 +1,729 0.04% 3,834,398
2014-02-10 2014-02-06 867.358 1,888 +1,104 0.02% 1,637,572
2014-02-07 2014-02-05 881.126 784 -255 0.01% 690,803
2014-02-06 2014-02-04 784.753 1,039 -51 0.01% 815,358
2014-02-05 2014-01-30 812.288 1,090 -846 0.01% 885,394
2014-02-04 2014-01-28 688.379 1,936 +836 0.02% 1,332,703
2014-01-29 2014-01-27 812.288 1,100 +690 0.02% 893,517
2014-01-28 2014-01-24 853.591 410 -37 0.01% 349,972
2014-01-27 2014-01-23 702.147 447 -276 0.01% 313,860
2014-01-24 2014-01-22 550.704 723 -341 0.01% 398,159
2014-01-23 2014-01-21 523.168 1,064 +378 0.02% 556,651
2014-01-21 2014-01-17 426.795 686 -73 0.01% 292,782
2014-01-20 2014-01-16 440.563 759 +73 0.01% 334,387
2014-01-14 2014-01-10 440.563 686 -66 0.01% 302,226
2014-01-13 2014-01-09 454.330 752 -72 0.01% 341,657
2014-01-08 2014-01-06 447.447 824 +72 0.01% 368,696
2014-01-03 2013-12-31 461.214 752 +182 0.01% 346,833
2013-12-30 2013-12-24 420.021 570 -61 0.01% 239,412
2013-12-27 2013-12-20 487.766 631 -74 0.01% 307,780
2013-12-23 2013-12-19 501.315 705 -22 0.01% 353,427
2013-12-18 2013-12-16 508.090 727 -74 0.01% 369,381
2013-12-12 2013-12-10 528.413 801 -44 0.01% 423,259
2013-12-10 2013-12-06 535.188 845 -148 0.01% 452,234
2013-12-09 2013-12-05 555.511 993 -73 0.01% 551,623
2013-12-06 2013-12-04 569.060 1,066 -731 0.02% 606,618
2013-12-03 2013-11-29 548.737 1,797 -635 0.03% 986,080
2013-11-29 2013-11-27 528.413 2,432 +148 0.03% 1,285,101
2013-11-28 2013-11-26 548.737 2,284 +369 0.03% 1,253,315
2013-11-27 2013-11-25 569.060 1,915 +753 0.03% 1,089,751
2013-11-25 2013-11-21 501.315 1,162 -37 0.02% 582,528
2013-11-22 2013-11-20 514.864 1,199 +295 0.02% 617,322
2013-11-20 2013-11-18 501.315 904 -1,628 0.01% 453,189
2013-11-19 2013-11-15 521.639 2,532 +122 0.04% 1,320,789
2013-11-14 2013-11-12 569.060 2,410 -265 0.03% 1,371,436
2013-11-13 2013-11-11 541.962 2,675 -960 0.04% 1,449,749
2013-11-12 2013-11-08 535.188 3,635 -37 0.05% 1,945,407
2013-11-11 2013-11-07 508.090 3,672 -266 0.05% 1,865,705
2013-11-08 2013-11-06 596.158 3,938 -95 0.06% 2,347,672
2013-11-07 2013-11-05 616.482 4,033 -163 0.06% 2,486,272
2013-11-06 2013-11-04 718.100 4,196 -295 0.06% 3,013,148
2013-11-05 2013-11-01 812.943 4,491 -199 0.06% 3,650,929
2013-11-04 2013-10-31 785.845 4,690 +147 0.07% 3,685,614
2013-11-01 2013-10-30 812.943 4,543 +37 0.07% 3,693,202
2013-10-31 2013-10-29 785.845 4,506 -243 0.06% 3,541,019
2013-10-30 2013-10-28 948.434 4,749 +251 0.07% 4,504,113
2013-10-28 2013-10-24 921.336 4,498 -606 0.06% 4,144,169
2013-10-25 2013-10-23 894.238 5,104 +421 0.07% 4,564,189
2013-10-24 2013-10-22 934.885 4,683 -480 0.07% 4,378,066
2013-10-23 2013-10-21 975.532 5,163 +310 0.07% 5,036,672
2013-10-22 2013-10-18 1016.179 4,853 +70 0.07% 4,931,518
2013-10-21 2013-10-17 1043.277 4,783 -509 0.07% 4,989,996
2013-10-18 2013-10-16 1029.728 5,292 -465 0.19% 5,449,322
2013-10-17 2013-10-15 1083.925 5,757 +605 0.21% 6,240,153
2013-10-16 2013-10-11 1111.023 5,152 -147 0.19% 5,723,989
2013-10-11 2013-10-09 1138.121 5,299 +74 0.19% 6,030,902
2013-10-10 2013-10-08 1151.670 5,225 +84 0.19% 6,017,475
2013-10-09 2013-10-07 1138.121 5,141 +233 0.19% 5,851,079
2013-10-08 2013-10-04 1219.415 4,908 +849 0.18% 5,984,889
2013-10-07 2013-10-03 1178.768 4,059 -827 0.15% 4,784,619
2013-10-04 2013-10-02 1151.670 4,886 +613 0.18% 5,627,059
2013-10-02 2013-09-27 1097.474 4,273 -23 0.16% 4,689,505
2013-09-30 2013-09-26 1097.474 4,296 -188 0.16% 4,714,746
2013-09-27 2013-09-25 1002.630 4,484 +535 0.16% 4,495,794
2013-09-26 2013-09-24 1029.728 3,949 -132 0.14% 4,066,397
2013-09-24 2013-09-19 1002.630 4,081 +280 0.15% 4,091,734
2013-09-23 2013-09-18 1016.179 3,801 -358 0.14% 3,862,497
2013-09-19 2013-09-17 853.591 4,159 -22 0.15% 3,550,083
2013-09-18 2013-09-16 934.885 4,181 +395 0.15% 3,908,754
2013-09-17 2013-09-13 948.434 3,786 +81 0.14% 3,590,771
2013-09-16 2013-09-12 948.434 3,705 -251 0.14% 3,513,948
2013-09-13 2013-09-11 921.336 3,956 +148 0.14% 3,644,805
2013-09-12 2013-09-10 921.336 3,808 -827 0.14% 3,508,447
2013-09-11 2013-09-09 989.081 4,635 +546 0.17% 4,584,391
2013-09-10 2013-09-06 975.532 4,089 +450 0.15% 3,988,951
2013-09-09 2013-09-05 1002.630 3,639 -487 0.13% 3,648,571
2013-09-06 2013-09-04 853.591 4,126 -74 0.15% 3,521,915
2013-09-05 2013-09-03 812.943 4,200 +59 0.15% 3,414,362
2013-09-04 2013-09-02 772.296 4,141 +775 0.15% 3,198,079
2013-09-03 2013-08-30 894.238 3,366 +34 0.12% 3,010,004
2013-09-02 2013-08-29 961.983 3,332 -107 0.12% 3,205,327
2013-08-29 2013-08-27 989.081 3,439 -480 0.13% 3,401,450
2013-08-28 2013-08-26 975.532 3,919 +37 0.14% 3,823,110
2013-08-27 2013-08-23 975.532 3,882 -295 0.14% 3,787,015
2013-08-26 2013-08-22 975.532 4,177 +442 0.15% 4,074,797
2013-08-23 2013-08-21 1002.630 3,735 +37 0.14% 3,744,824
2013-08-22 2013-08-20 961.983 3,698 -479 0.14% 3,557,413
2013-08-21 2013-08-19 1002.630 4,177 +258 0.15% 4,187,986
2013-08-20 2013-08-16 1016.179 3,919 +590 0.14% 3,982,406
2013-08-19 2013-08-15 989.081 3,329 -1,431 0.12% 3,292,651
2013-08-16 2013-08-13 1070.375 4,760 +1,734 0.17% 5,094,987
2013-08-15 2013-08-12 934.885 3,026 -391 0.11% 2,828,962
2013-08-13 2013-08-09 934.885 3,417 -1,676 0.12% 3,194,502
2013-08-12 2013-08-08 921.336 5,093 +2,550 0.19% 4,692,363
2013-08-09 2013-08-07 1002.630 2,543 -712 0.09% 2,549,689
2013-08-08 2013-08-06 853.591 3,255 +2,668 0.12% 2,778,437
2013-08-07 2013-08-05 772.296 587 +255 0.02% 453,338
2013-08-06 2013-08-02 745.198 332 -812 0.01% 247,406
2013-08-05 2013-08-01 758.747 1,144 -480 0.04% 868,007
2013-08-02 2013-07-31 758.747 1,624 -812 0.06% 1,232,205
2013-08-01 2013-07-30 650.355 2,436 -206 0.09% 1,584,264
2013-07-30 2013-07-26 596.158 2,642 +243 0.10% 1,575,051
2013-07-29 2013-07-25 596.158 2,399 -59 0.09% 1,430,184
2013-07-26 2013-07-24 596.158 2,458 -51 0.09% 1,465,358
2013-07-25 2013-07-23 602.933 2,509 +406 0.09% 1,512,759
2013-07-24 2013-07-22 596.158 2,103 -60 0.08% 1,253,721
2013-07-23 2013-07-19 602.933 2,163 -51 0.08% 1,304,144
2013-07-22 2013-07-18 623.257 2,214 -151 0.08% 1,379,890
2013-07-19 2013-07-17 663.904 2,365 -37 0.09% 1,570,132
2013-07-18 2013-07-16 623.257 2,402 +704 0.09% 1,497,062
2013-07-17 2013-07-15 575.835 1,698 -738 0.06% 977,768
2013-07-16 2013-07-12 602.933 2,436 -73 0.09% 1,468,745
2013-07-12 2013-07-10 636.806 2,509 -37 0.09% 1,597,745
2013-07-11 2013-07-09 663.904 2,546 -214 0.09% 1,690,299
2013-07-10 2013-07-08 643.580 2,760 -52 0.10% 1,776,281
2013-07-09 2013-07-05 643.580 2,812 -111 0.10% 1,809,747
2013-07-08 2013-07-04 650.355 2,923 -719 0.11% 1,900,987
2013-07-05 2013-07-03 657.129 3,642 +2,240 0.13% 2,393,265
2013-07-04 2013-07-02 555.511 1,402 +538 0.05% 778,827
2013-07-03 2013-06-28 602.933 864 -442 0.03% 520,934
2013-06-18 2013-06-14 609.708 1,306 -303 0.09% 796,278
2013-06-17 2013-06-13 745.198 1,609 -199 0.11% 1,199,024
2013-06-14 2013-06-11 548.737 1,808 +1,107 0.13% 992,116
2013-06-11 2013-06-07 365.825 701 +435 0.05% 256,443
2013-06-10 2013-06-06 338.726 266 -74 0.02% 90,101
2013-06-07 2013-06-05 338.726 340 -73 0.02% 115,167
2013-06-06 2013-06-04 352.275 413 -148 0.03% 145,490
2013-06-05 2013-06-03 330.597 561 -509 0.04% 185,465
2013-06-03 2013-05-30 345.501 1,070 +369 0.08% 369,686
2013-05-31 2013-05-29 338.726 701 -74 0.05% 237,447
2013-05-30 2013-05-28 365.825 775 +221 0.05% 283,514
2013-05-29 2013-05-27 379.374 554 -612 0.04% 210,173
2013-05-28 2013-05-24 372.599 1,166 +1,129 0.08% 434,450
2013-05-20 2013-05-15 246.593 37 +37 0.00% 9,124
2013-05-15 2013-05-13 226.269 0 -738
2013-05-14 2013-05-10 219.495 738 +221 0.05% 161,987
2013-05-13 2013-05-09 199.171 517 +517 0.04% 102,971
2013-04-10 2013-04-08 121.942 0 -74
2013-04-02 2013-03-27 119.232 74 -74 0.01% 8,823
2013-02-14 2013-02-07 149.040 148 -147 0.01% 22,058
2013-01-31 2013-01-29 115.167 295 +110 0.02% 33,974
2013-01-30 2013-01-28 116.522 185 +67 0.01% 21,557
2013-01-29 2013-01-25 132.781 118 +118 0.01% 15,668
2013-01-21 2013-01-17 108.392 0 -369
2013-01-17 2013-01-15 111.102 369 -148 0.03% 40,997
2013-01-16 2013-01-14 102.973 517 +517 0.04% 53,237
2007-06-26 2007-06-22 525.647 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