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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 4,664,000 +0 0.48% 2,285,360
2025-10-13 2025-10-09 0.500 4,664,000 +0 0.48% 2,332,000
2025-10-10 2025-10-08 0.500 4,664,000 +0 0.48% 2,332,000
2025-10-09 2025-10-06 0.510 4,664,000 +0 0.48% 2,378,640
2025-10-08 2025-10-03 0.500 4,664,000 +0 0.48% 2,332,000
2025-10-06 2025-10-02 0.510 4,664,000 +50,000 0.48% 2,378,640
2025-10-03 2025-09-30 0.500 4,614,000 +114,000 0.48% 2,307,000
2025-10-02 2025-09-29 0.485 4,500,000 +5,000 0.47% 2,182,500
2025-08-11 2025-08-07 0.510 4,495,000 +40,000 0.47% 2,292,450
2025-07-30 2025-07-28 0.520 4,455,000 +30,000 0.46% 2,316,600
2025-07-29 2025-07-25 0.500 4,425,000 +30,000 0.46% 2,212,500
2025-07-14 2025-07-10 0.495 4,395,000 +40,000 0.46% 2,175,525
2025-04-29 2025-04-25 0.485 4,355,000 +83,000 0.45% 2,112,175
2025-04-28 2025-04-24 0.490 4,272,000 +3,000 0.44% 2,093,280
2025-04-10 2025-04-08 0.450 4,269,000 +4,000 0.44% 1,921,050
2025-03-27 2025-03-25 0.551 4,265,000 +164,038 0.44% 2,350,868
2025-02-26 2025-02-24 0.562 4,100,962 -9,615 0.44% 2,303,100
2025-02-12 2025-02-10 0.562 4,110,577 -26,923 0.44% 2,308,500
2025-02-10 2025-02-06 0.551 4,137,500 -38,462 0.45% 2,280,590
2024-12-30 2024-12-24 0.541 4,175,962 +67,308 0.45% 2,258,360
2024-11-29 2024-11-27 0.572 4,108,654 -19,231 0.44% 2,350,150
2024-11-22 2024-11-20 0.700 4,127,885 +262,088 0.44% 2,887,952
2024-11-20 2024-11-18 0.689 3,865,797 +90,049 0.44% 2,661,660
2024-11-18 2024-11-14 0.689 3,775,748 +129,670 0.43% 2,599,660
2024-11-15 2024-11-13 0.689 3,646,078 +18,010 0.42% 2,510,380
2024-10-21 2024-10-17 0.700 3,628,068 +540,293 0.42% 2,538,270
2024-10-16 2024-10-14 0.689 3,087,775 -45,024 0.36% 2,125,980
2024-10-14 2024-10-09 0.677 3,132,799 +18,010 0.36% 2,122,190
2024-10-08 2024-10-04 0.711 3,114,789 +7,204 0.36% 2,213,760
2024-10-07 2024-10-03 0.689 3,107,585 -54,030 0.36% 2,139,620
2024-10-04 2024-10-02 0.722 3,161,615 -18,010 0.36% 2,282,150
2024-10-03 2024-09-30 0.700 3,179,625 -45,024 0.37% 2,224,530
2024-09-26 2024-09-24 0.622 3,224,649 -45,024 0.37% 2,005,360
2024-09-25 2024-09-23 0.622 3,269,673 -27,015 0.38% 2,033,360
2024-09-19 2024-09-16 0.600 3,296,688 -36,020 0.38% 1,976,940
2024-09-04 2024-09-02 0.589 3,332,708 +45,025 0.38% 1,961,530
2024-09-03 2024-08-30 0.589 3,287,683 +36,019 0.38% 1,935,030
2024-05-21 2024-05-17 0.689 3,251,664 -90,048 0.37% 2,238,820
2024-05-20 2024-05-16 0.689 3,341,712 -17,110 0.38% 2,300,820
2024-05-10 2024-05-08 0.689 3,358,822 -9,905 0.39% 2,312,600
2024-05-09 2024-05-07 0.666 3,368,727 -9,005 0.39% 2,244,600
2024-05-08 2024-05-06 0.677 3,377,732 +36,020 0.39% 2,288,110
2024-05-03 2024-04-30 0.555 3,341,712 +180,097 0.38% 1,855,500
2024-04-18 2024-04-16 0.566 3,161,615 -9,005 0.36% 1,790,610
2024-04-15 2024-04-11 0.555 3,170,620 +180,098 0.36% 1,760,500
2024-04-12 2024-04-10 0.566 2,990,522 +18,010 0.34% 1,693,710
2024-03-27 2024-03-25 0.656 2,972,512 +104,298 0.34% 1,949,991
2024-03-21 2024-03-19 0.668 2,868,214 -17,377 0.34% 1,914,580
2024-03-19 2024-03-15 0.656 2,885,591 +69,511 0.34% 1,892,970
2024-03-13 2024-03-11 0.668 2,816,080 -1,738 0.34% 1,879,780
2024-02-29 2024-02-27 0.760 2,817,818 -52,133 0.34% 2,140,380
2024-02-26 2024-02-22 0.748 2,869,951 +86,889 0.34% 2,146,950
2024-02-19 2024-02-15 0.771 2,783,062 +60,822 0.33% 2,146,010
2024-02-16 2024-02-14 0.783 2,722,240 -8,689 0.32% 2,130,440
2024-02-14 2024-02-07 1.024 2,730,929 -46,051 0.33% 2,797,270
2024-01-17 2024-01-15 1.001 2,776,980 +43,445 0.33% 2,780,520
2024-01-12 2024-01-10 1.047 2,733,535 -16,509 0.33% 2,862,860
2024-01-10 2024-01-08 1.047 2,750,044 -113,825 0.33% 2,880,150
2024-01-09 2024-01-05 1.036 2,863,869 -52,134 0.34% 2,966,400
2024-01-08 2024-01-04 1.036 2,916,003 +8,689 0.35% 3,020,400
2024-01-05 2024-01-03 1.024 2,907,314 +165,090 0.35% 2,977,940
2024-01-04 2024-01-02 1.013 2,742,224 -64,298 0.33% 2,777,280
2023-12-29 2023-12-27 1.001 2,806,522 -370,148 0.33% 2,810,100
2023-11-28 2023-11-24 0.955 3,176,670 -86,890 0.38% 3,034,480
2023-11-27 2023-11-23 1.112 3,263,560 +59,085 0.39% 3,628,205
2023-11-24 2023-11-22 1.099 3,204,475 +252,037 0.38% 3,522,490
2023-11-20 2023-11-16 1.112 2,952,438 -40,027 0.38% 3,282,321
2023-11-07 2023-11-03 1.124 2,992,465 +160,110 0.39% 3,364,200
2023-10-24 2023-10-19 1.099 2,832,355 +240,166 0.37% 3,113,440
2023-10-12 2023-10-10 1.074 2,592,189 +28,019 0.34% 2,784,680
2023-10-05 2023-10-03 1.087 2,564,170 +16,011 0.33% 2,786,610
2023-09-29 2023-09-27 1.074 2,548,159 -40,027 0.33% 2,737,381
2023-09-28 2023-09-26 1.087 2,588,186 -111,277 0.33% 2,812,710
2023-09-15 2023-09-13 1.112 2,699,463 +16,011 0.35% 3,001,080
2023-09-14 2023-09-12 1.149 2,683,452 +36,025 0.35% 3,083,840
2023-09-12 2023-09-07 1.012 2,647,427 +42,429 0.34% 2,678,670
2023-08-29 2023-08-25 0.999 2,604,998 +62,443 0.34% 2,603,200
2023-08-21 2023-08-17 0.999 2,542,555 +19,214 0.33% 2,540,800
2023-08-17 2023-08-15 1.012 2,523,341 +4,002 0.33% 2,553,120
2023-08-16 2023-08-14 1.012 2,519,339 +16,011 0.33% 2,549,070
2023-07-28 2023-07-26 1.049 2,503,328 -33,623 0.32% 2,626,680
2023-07-14 2023-07-12 1.012 2,536,951 +801 0.33% 2,566,890
2023-06-28 2023-06-26 1.062 2,536,150 +16,811 0.33% 2,692,800
2023-06-27 2023-06-23 1.024 2,519,339 +16,812 0.33% 2,580,540
2023-05-17 2023-05-15 1.049 2,502,527 +40,028 0.32% 2,625,840
2023-05-11 2023-05-09 1.037 2,462,499 -2,402 0.32% 2,553,080
2023-05-10 2023-05-08 1.037 2,464,901 +800 0.32% 2,555,570
2023-05-03 2023-04-28 1.024 2,464,101 -12,008 0.32% 2,523,961
2023-04-11 2023-04-04 1.012 2,476,109 +39,227 0.32% 2,505,330
2023-04-04 2023-03-31 0.999 2,436,882 -80,055 0.32% 2,435,200
2023-04-03 2023-03-30 1.127 2,516,937 -16,011 0.33% 2,835,735
2023-03-31 2023-03-29 1.140 2,532,948 +117,812 0.33% 2,886,957
2023-03-28 2023-03-24 1.153 2,415,136 +3,053 0.33% 2,784,319
2023-03-22 2023-03-20 1.127 2,412,083 -380,896 0.33% 2,717,600
2023-03-21 2023-03-17 1.127 2,792,979 -5,343 0.38% 3,146,740
2023-03-14 2023-03-10 1.087 2,798,322 +8,397 0.38% 3,042,780
2023-03-09 2023-03-07 1.218 2,789,925 +15,266 0.38% 3,399,150
2023-03-07 2023-03-03 1.192 2,774,659 -1,527 0.38% 3,307,850
2023-03-06 2023-03-02 1.192 2,776,186 +34,350 0.38% 3,309,670
2023-03-03 2023-03-01 1.218 2,741,836 -22,900 0.37% 3,340,560
2023-03-02 2023-02-28 1.231 2,764,736 +129,001 0.38% 3,404,680
2023-02-24 2023-02-22 1.258 2,635,735 -114,498 0.36% 3,314,880
2023-02-23 2023-02-21 1.258 2,750,233 -30,533 0.37% 3,458,880
2023-02-22 2023-02-20 1.258 2,780,766 -85,491 0.38% 3,497,281
2023-02-21 2023-02-17 1.231 2,866,257 +50,379 0.39% 3,529,700
2023-02-20 2023-02-16 1.245 2,815,878 -11,450 0.38% 3,504,550
2023-02-17 2023-02-15 1.245 2,827,328 +47,326 0.38% 3,518,800
2023-02-16 2023-02-14 1.323 2,780,002 +51,905 0.38% 3,678,420
2023-02-15 2023-02-13 1.362 2,728,097 -87,781 0.37% 3,716,960
2023-02-14 2023-02-10 1.297 2,815,878 +53,432 0.38% 3,652,110
2023-02-13 2023-02-09 1.297 2,762,446 +30,533 0.37% 3,582,810
2023-02-10 2023-02-08 1.310 2,731,913 +112,971 0.37% 3,579,000
2023-02-09 2023-02-07 1.402 2,618,942 -20,610 0.36% 3,671,170
2023-02-08 2023-02-06 1.336 2,639,552 -122,131 0.36% 3,527,160
2023-02-07 2023-02-03 1.205 2,761,683 -73,278 0.37% 3,328,560
2023-02-06 2023-02-02 1.114 2,834,961 +31,296 0.38% 3,156,900
2023-02-03 2023-02-01 1.192 2,803,665 +110,681 0.38% 3,342,430
2023-02-02 2023-01-31 1.179 2,692,984 +70,988 0.37% 3,175,200
2023-01-30 2023-01-26 0.838 2,621,996 +764 0.36% 2,198,400
2023-01-27 2023-01-20 0.838 2,621,232 +763 0.36% 2,197,760
2023-01-20 2023-01-18 0.786 2,620,469 -91,598 0.36% 2,059,800
2023-01-06 2023-01-04 0.773 2,712,067 -16,030 0.37% 2,096,270
2022-12-16 2022-12-14 0.799 2,728,097 -68,698 0.37% 2,180,140
2022-12-07 2022-12-05 0.773 2,796,795 +7,633 0.38% 2,161,760
2022-12-06 2022-12-02 0.734 2,789,162 -61,065 0.38% 2,046,240
2022-11-30 2022-11-28 0.694 2,850,227 -1,527 0.39% 1,979,020
2022-11-25 2022-11-23 0.879 2,851,754 +300,185 0.39% 2,505,318
2022-11-24 2022-11-22 0.879 2,551,569 +47,807 0.39% 2,241,600
2022-11-16 2022-11-14 0.835 2,503,762 +68,297 0.38% 2,089,620
2022-10-28 2022-10-26 0.710 2,435,465 -109,275 0.37% 1,729,510
2022-10-24 2022-10-20 0.703 2,544,740 -102,445 0.39% 1,788,480
2022-10-03 2022-09-29 0.703 2,647,185 +3,415 0.40% 1,860,480
2022-09-16 2022-09-14 0.717 2,643,770 -20,489 0.40% 1,896,790
2022-09-08 2022-09-06 0.703 2,664,259 +20,489 0.40% 1,872,480
2022-07-06 2022-07-04 0.622 2,643,770 +143,423 0.40% 1,645,175
2022-07-05 2022-06-30 0.622 2,500,347 +56,004 0.38% 1,555,925
2022-06-20 2022-06-16 0.644 2,444,343 +68,296 0.37% 1,574,760
2022-06-14 2022-06-10 0.659 2,376,047 +81,957 0.36% 1,565,550
2022-06-06 2022-06-01 0.674 2,294,090 +17,074 0.35% 1,545,140
2022-06-01 2022-05-30 0.666 2,277,016 -3,415 0.35% 1,516,970
2022-05-18 2022-05-16 0.695 2,280,431 +15,708 0.35% 1,586,025
2022-05-06 2022-05-04 0.688 2,264,723 +13,660 0.34% 1,558,520
2022-04-01 2022-03-30 0.741 2,251,063 +92,827 0.34% 1,667,315
2022-03-29 2022-03-25 0.725 2,158,236 +261,922 0.34% 1,565,600
2022-03-15 2022-03-11 0.725 1,896,314 -24,883 0.30% 1,375,600
2022-02-15 2022-02-11 0.764 1,921,197 +65,481 0.30% 1,467,000
2022-02-14 2022-02-10 0.779 1,855,716 +65,480 0.29% 1,445,340
2022-01-06 2022-01-04 0.840 1,790,236 -1,309 0.28% 1,503,700
2022-01-05 2022-01-03 0.855 1,791,545 -15,716 0.28% 1,532,160
2022-01-03 2021-12-29 0.779 1,807,261 -32,740 0.29% 1,407,600
2021-12-14 2021-12-10 0.825 1,840,001 -5,238 0.29% 1,517,400
2021-11-26 2021-11-24 0.794 1,845,239 +36,181 0.29% 1,465,923
2021-11-22 2021-11-18 0.826 1,809,058 -128,393 0.29% 1,493,540
2021-10-05 2021-09-30 0.779 1,937,451 +4,493 0.31% 1,509,000
2021-09-21 2021-09-17 0.888 1,932,958 -12,839 0.31% 1,716,270
2021-08-23 2021-08-19 0.888 1,945,797 +60,987 0.31% 1,727,670
2021-07-29 2021-07-27 0.841 1,884,810 -83,456 0.30% 1,585,440
2021-07-26 2021-07-22 0.935 1,968,266 -1,926 0.32% 1,839,600
2021-07-06 2021-07-02 0.950 1,970,192 -297,230 0.32% 1,872,090
2021-07-02 2021-06-29 0.981 2,267,422 -23,110 0.37% 2,225,160
2021-06-29 2021-06-25 0.966 2,290,532 -20,543 0.37% 2,212,160
2021-06-25 2021-06-23 0.997 2,311,075 -18,617 0.37% 2,304,000
2021-06-11 2021-06-09 0.919 2,329,692 +12,839 0.38% 2,141,110
2021-06-10 2021-06-08 0.950 2,316,853 +1,284 0.37% 2,201,490
2021-06-07 2021-06-03 0.981 2,315,569 -19,259 0.37% 2,272,410
2021-06-04 2021-06-02 0.950 2,334,828 -6,420 0.38% 2,218,570
2021-06-03 2021-06-01 0.981 2,341,248 +12,840 0.38% 2,297,610
2021-06-01 2021-05-28 0.997 2,328,408 -41,086 0.38% 2,321,280
2021-05-27 2021-05-25 0.810 2,369,494 -642 0.38% 1,919,320
2021-05-25 2021-05-21 0.763 2,370,136 +642 0.38% 1,809,080
2021-05-20 2021-05-17 0.810 2,369,494 -19,259 0.38% 1,919,320
2021-05-18 2021-05-14 0.755 2,388,753 -12,197 0.39% 1,804,685
2021-05-13 2021-05-11 0.763 2,400,950 -18,617 0.39% 1,832,600
2021-05-12 2021-05-10 0.794 2,419,567 -642 0.39% 1,922,190
2021-05-11 2021-05-07 0.779 2,420,209 -4,494 0.39% 1,885,000
2021-05-07 2021-05-05 0.771 2,424,703 -1,926 0.39% 1,869,615
2021-05-06 2021-05-04 0.794 2,426,629 +18,617 0.39% 1,927,800
2021-04-20 2021-04-16 0.732 2,408,012 +32,098 0.39% 1,762,970
2021-04-13 2021-04-09 0.717 2,375,914 -32,098 0.38% 1,702,460
2021-04-07 2021-03-31 0.788 2,408,012 +12,839 0.39% 1,897,482
2021-04-01 2021-03-30 0.788 2,395,173 +111,080 0.39% 1,887,365
2021-03-29 2021-03-25 0.755 2,284,093 -61,549 0.38% 1,725,615
2021-03-26 2021-03-24 0.755 2,345,642 -6,155 0.39% 1,772,115
2021-03-25 2021-03-23 0.780 2,351,797 +21,542 0.40% 1,834,080
2021-03-18 2021-03-16 0.772 2,330,255 +4,924 0.39% 1,798,350
2021-02-25 2021-02-23 0.780 2,325,331 +9,233 0.39% 1,813,440
2021-02-19 2021-02-17 0.788 2,316,098 +615 0.39% 1,825,055
2021-02-18 2021-02-16 0.796 2,315,483 +36,930 0.39% 1,843,380
2021-02-17 2021-02-11 0.877 2,278,553 -153,873 0.38% 1,999,080
2021-02-16 2021-02-09 0.707 2,432,426 -36,930 0.41% 1,719,120
2021-02-08 2021-02-04 0.699 2,469,356 +61,549 0.42% 1,725,160
2021-01-29 2021-01-27 0.731 2,407,807 -61,549 0.41% 1,760,400
2021-01-27 2021-01-25 0.682 2,469,356 +615 0.42% 1,685,040
2021-01-26 2021-01-22 0.674 2,468,741 +54,779 0.42% 1,664,565
2021-01-25 2021-01-21 0.658 2,413,962 -30,774 0.41% 1,588,410
2021-01-21 2021-01-19 0.609 2,444,736 +61,549 0.41% 1,489,500
2021-01-19 2021-01-15 0.626 2,383,187 +61,549 0.40% 1,490,720
2021-01-14 2021-01-12 0.617 2,321,638 +30,775 0.39% 1,433,360
2021-01-07 2021-01-05 0.617 2,290,863 -15,387 0.39% 1,414,360
2021-01-05 2020-12-31 0.626 2,306,250 +80,014 0.39% 1,442,595
2020-12-01 2020-11-27 0.617 2,226,236 +36,929 0.37% 1,374,460
2020-11-26 2020-11-24 0.666 2,189,307 -6,155 0.37% 1,458,370
2020-11-24 2020-11-20 0.650 2,195,462 +5,540 0.37% 1,426,800
2020-11-20 2020-11-18 0.751 2,189,922 +152,785 0.37% 1,644,685
2020-11-19 2020-11-17 0.760 2,037,137 +11,451 0.37% 1,547,730
2020-11-16 2020-11-12 0.760 2,025,686 +572 0.37% 1,539,030
2020-11-13 2020-11-11 0.751 2,025,114 +14,314 0.37% 1,520,910
2020-11-11 2020-11-09 0.751 2,010,800 -2,863 0.36% 1,510,160
2020-11-10 2020-11-06 0.699 2,013,663 -11,451 0.36% 1,406,800
2020-10-15 2020-10-12 0.664 2,025,114 +17,177 0.37% 1,344,060
2020-10-08 2020-10-06 0.664 2,007,937 +13,741 0.36% 1,332,660
2020-10-05 2020-09-29 0.646 1,994,196 -28,055 0.36% 1,288,710
2020-09-25 2020-09-23 0.655 2,022,251 +155,734 0.37% 1,324,500
2020-09-24 2020-09-22 0.620 1,866,517 -5,725 0.34% 1,157,300
2020-09-10 2020-09-08 0.620 1,872,242 +28,055 0.34% 1,160,850
2020-09-07 2020-09-03 0.603 1,844,187 -11,451 0.33% 1,111,245
2020-09-03 2020-09-01 0.594 1,855,638 -573 0.34% 1,101,940
2020-08-31 2020-08-27 0.603 1,856,211 +8,588 0.34% 1,118,490
2020-08-24 2020-08-20 0.646 1,847,623 -143,137 0.33% 1,193,990
2020-08-14 2020-08-12 0.681 1,990,760 +1,145 0.36% 1,356,030
2020-08-13 2020-08-11 0.646 1,989,615 +1,145 0.36% 1,285,750
2020-08-03 2020-07-30 0.655 1,988,470 +5,725 0.36% 1,302,375
2020-07-29 2020-07-27 0.637 1,982,745 -5,725 0.36% 1,263,995
2020-07-28 2020-07-24 0.699 1,988,470 +2,862 0.36% 1,389,200
2020-07-24 2020-07-22 0.690 1,985,608 +28,628 0.36% 1,369,860
2020-07-23 2020-07-21 0.716 1,956,980 +28,628 0.35% 1,401,380
2020-06-12 2020-06-10 0.856 1,928,352 +28,627 0.35% 1,650,320
2020-06-11 2020-06-09 0.908 1,899,725 +34,926 0.34% 1,725,360
2020-06-10 2020-06-08 0.865 1,864,799 +28,627 0.34% 1,612,215
2020-05-29 2020-05-27 0.838 1,836,172 -572 0.33% 1,539,360
2020-05-08 2020-05-06 0.821 1,836,744 +4,580 0.33% 1,507,760
2020-04-28 2020-04-24 0.873 1,832,164 +28,628 0.33% 1,600,000
2020-04-24 2020-04-22 0.873 1,803,536 +114,510 0.33% 1,575,000
2020-04-22 2020-04-20 1.030 1,689,026 -114,510 0.31% 1,740,500
2020-04-09 2020-04-07 0.786 1,803,536 -1,718 0.33% 1,417,500
2020-04-03 2020-04-01 0.821 1,805,254 +1,145 0.33% 1,481,910
2020-03-31 2020-03-27 0.910 1,804,109 -50,384 0.33% 1,641,146
2020-03-30 2020-03-26 0.837 1,854,493 +74,179 0.34% 1,552,021
2020-03-27 2020-03-25 0.855 1,780,314 +5,497 0.34% 1,522,330
2020-03-25 2020-03-23 0.864 1,774,817 +115,426 0.33% 1,533,775
2020-03-24 2020-03-20 0.964 1,659,391 +98,937 0.31% 1,600,070
2020-03-19 2020-03-17 1.092 1,560,454 +65,958 0.29% 1,703,400
2020-03-06 2020-03-04 1.237 1,494,496 -43,972 0.28% 1,848,920
2020-02-25 2020-02-21 1.455 1,538,468 +12,642 0.29% 2,239,200
2020-02-13 2020-02-11 1.747 1,525,826 +1,099 0.29% 2,664,960
2020-01-06 2020-01-02 1.910 1,524,727 -27,482 0.29% 2,912,701
2020-01-03 2019-12-31 1.910 1,552,209 +10,993 0.29% 2,965,200
2019-12-27 2019-12-20 2.001 1,541,216 +54,965 0.29% 3,084,400
2019-12-23 2019-12-19 1.910 1,486,251 +54,965 0.28% 2,839,199
2019-12-09 2019-12-05 2.329 1,431,286 -8,245 0.27% 3,333,119
2019-11-29 2019-11-27 2.147 1,439,531 +55,514 0.27% 3,090,420
2019-11-28 2019-11-26 2.238 1,384,017 +1,100 0.26% 3,097,141
2019-11-26 2019-11-22 2.256 1,382,917 +1,649 0.26% 3,119,839
2019-11-25 2019-11-21 2.220 1,381,268 +11,542 0.26% 3,065,859
2019-11-21 2019-11-19 2.183 1,369,726 +63,210 0.26% 2,990,401
2019-11-20 2019-11-18 2.402 1,306,516 -82,447 0.25% 3,137,640
2019-11-19 2019-11-15 2.329 1,388,963 -4,398 0.26% 3,234,559
2019-11-18 2019-11-14 2.311 1,393,361 +27,483 0.26% 3,220,275
2019-11-15 2019-11-13 2.274 1,365,878 +13,741 0.26% 3,106,250
2019-11-13 2019-11-11 2.311 1,352,137 +54,086 0.26% 3,125,000
2019-11-12 2019-11-08 2.311 1,298,051 +27,042 0.25% 2,999,999
2019-10-30 2019-10-28 2.348 1,271,009 +11,899 0.24% 2,984,501
2019-10-28 2019-10-24 2.348 1,259,110 +1,082 0.24% 2,956,560
2019-10-25 2019-10-23 2.274 1,258,028 +4,327 0.24% 2,860,980
2019-10-16 2019-10-14 2.607 1,253,701 +21,634 0.24% 3,268,379
2019-10-14 2019-10-10 2.515 1,232,067 -36,778 0.24% 3,098,080
2019-10-04 2019-10-02 2.293 1,268,845 +32,451 0.24% 2,909,039
2019-09-04 2019-09-02 2.367 1,236,394 +4,327 0.24% 2,926,080
2019-08-28 2019-08-26 2.496 1,232,067 +7,031 0.24% 3,075,300
2019-08-26 2019-08-22 2.163 1,225,036 +34,615 0.23% 2,650,050
2019-08-23 2019-08-21 2.219 1,190,421 +9,735 0.23% 2,641,199
2019-08-14 2019-08-12 2.200 1,180,686 +4,327 0.23% 2,597,770
2019-07-26 2019-07-24 2.200 1,176,359 +7,031 0.23% 2,588,250
2019-07-12 2019-07-10 2.607 1,169,328 +1,082 0.22% 3,048,420
2019-06-28 2019-06-26 2.718 1,168,246 +2,704 0.22% 3,175,199
2019-06-26 2019-06-24 2.736 1,165,542 +1,623 0.22% 3,189,400
2019-06-21 2019-06-19 2.773 1,163,919 +2,163 0.22% 3,227,999
2019-06-18 2019-06-14 2.792 1,161,756 -16,226 0.22% 3,243,480
2019-06-17 2019-06-13 2.792 1,177,982 -22,175 0.23% 3,288,781
2019-06-13 2019-06-11 2.792 1,200,157 -22,716 0.23% 3,350,691
2019-06-12 2019-06-10 2.792 1,222,873 +5,409 0.23% 3,414,111
2019-05-31 2019-05-29 3.014 1,217,464 +2,704 0.23% 3,669,130
2019-05-27 2019-05-23 3.051 1,214,760 -37,319 0.23% 3,705,901
2019-05-17 2019-05-15 3.088 1,252,079 -4,327 0.24% 3,866,051
2019-05-16 2019-05-14 3.106 1,256,406 -49,217 0.24% 3,902,641
2019-05-15 2019-05-10 3.254 1,305,623 -9,736 0.25% 4,248,639
2019-05-14 2019-05-09 3.180 1,315,359 +25,961 0.25% 4,183,041
2019-05-06 2019-05-02 3.310 1,289,398 +3,245 0.25% 4,267,361
2019-05-03 2019-04-30 3.384 1,286,153 -4,867 0.25% 4,351,741
2019-04-25 2019-04-23 3.273 1,291,020 +16,225 0.25% 4,224,989
2019-04-12 2019-04-10 3.310 1,274,795 +45,973 0.24% 4,219,031
2019-04-10 2019-04-08 3.291 1,228,822 +16,226 0.24% 4,044,160
2019-04-09 2019-04-04 3.310 1,212,596 +17,307 0.23% 4,013,179
2019-03-25 2019-03-21 3.537 1,195,289 +80,724 0.23% 4,227,881
2019-03-22 2019-03-20 3.518 1,114,565 +25,105 0.22% 3,921,040
2019-03-19 2019-03-15 3.499 1,089,460 +26,151 0.22% 3,811,891
2019-03-18 2019-03-14 3.614 1,063,309 +5,754 0.21% 3,842,372
2019-03-12 2019-03-08 3.556 1,057,555 +2,615 0.21% 3,760,919
2019-03-04 2019-02-28 3.671 1,054,940 -4,184 0.21% 3,872,639
2019-03-01 2019-02-27 3.556 1,059,124 -40,273 0.21% 3,766,499
2019-02-28 2019-02-26 3.556 1,099,397 +4,184 0.22% 3,909,719
2019-02-27 2019-02-25 3.767 1,095,213 -26,151 0.22% 4,125,180
2019-02-22 2019-02-20 4.053 1,121,364 -2,615 0.22% 4,545,279
2019-02-08 2019-01-31 4.015 1,123,979 -4,185 0.22% 4,512,898
2018-12-20 2018-12-18 3.709 1,128,164 +5,231 0.22% 4,184,582
2018-12-18 2018-12-14 3.652 1,122,933 -5,231 0.22% 4,100,769
2018-12-13 2018-12-11 3.709 1,128,164 +10,461 0.22% 4,184,582
2018-12-10 2018-12-06 3.900 1,117,703 -3,138 0.22% 4,359,480
2018-11-29 2018-11-27 4.398 1,120,841 +26,151 0.22% 4,928,899
2018-11-28 2018-11-26 5.067 1,094,690 +7,322 0.22% 5,546,450
2018-11-27 2018-11-23 5.334 1,087,368 -79,499 0.22% 5,800,412
2018-11-22 2018-11-20 4.417 1,166,867 +8,368 0.23% 5,153,608
2018-11-21 2018-11-19 4.570 1,158,499 +2,092 0.23% 5,293,850
2018-11-16 2018-11-14 4.706 1,156,407 +28,910 0.23% 5,442,462
2018-11-15 2018-11-13 4.804 1,127,497 +4,080 0.22% 5,416,951
2018-11-09 2018-11-07 4.902 1,123,417 -4,590 0.22% 5,507,499
2018-11-08 2018-11-06 4.902 1,128,007 +5,100 0.22% 5,530,002
2018-11-05 2018-11-01 4.667 1,122,907 +18,868 0.22% 5,240,759
2018-10-30 2018-10-26 4.804 1,104,039 -7,649 0.22% 5,304,250
2018-10-25 2018-10-23 4.804 1,111,688 -510 0.22% 5,340,999
2018-10-23 2018-10-19 4.902 1,112,198 +5,099 0.22% 5,452,499
2018-10-18 2018-10-15 5.118 1,107,099 -12,748 0.22% 5,666,311
2018-10-16 2018-10-12 5.099 1,119,847 -10,199 0.22% 5,709,598
2018-10-15 2018-10-11 4.804 1,130,046 -2,550 0.22% 5,429,198
2018-10-12 2018-10-10 4.902 1,132,596 +5,099 0.22% 5,552,499
2018-10-11 2018-10-09 5.197 1,127,497 +10,199 0.22% 5,859,151
2018-10-10 2018-10-08 5.157 1,117,298 -44,875 0.22% 5,762,331
2018-10-09 2018-10-05 5.059 1,162,173 -97,910 0.23% 5,879,819
2018-10-08 2018-10-04 4.902 1,260,083 -69,353 0.25% 6,177,498
2018-10-05 2018-10-03 4.687 1,329,436 -8,160 0.26% 6,230,728
2018-10-04 2018-10-02 4.510 1,337,596 +15,299 0.26% 6,032,902
2018-10-03 2018-09-28 4.608 1,322,297 -23,968 0.26% 6,093,549
2018-09-27 2018-09-24 4.412 1,346,265 -2,549 0.26% 5,940,001
2018-09-26 2018-09-21 4.353 1,348,814 -5,100 0.26% 5,871,898
2018-09-21 2018-09-19 4.079 1,353,914 -1,530 0.27% 5,522,400
2018-09-20 2018-09-18 4.216 1,355,444 +10,199 0.27% 5,714,701
2018-09-19 2018-09-17 4.314 1,345,245 +1,530 0.26% 5,803,601
2018-09-13 2018-09-11 4.393 1,343,715 -4,080 0.26% 5,902,400
2018-09-11 2018-09-07 4.471 1,347,795 -30,597 0.26% 6,026,042
2018-09-10 2018-09-06 4.491 1,378,392 +5,100 0.27% 6,189,872
2018-09-05 2018-09-03 4.510 1,373,292 -5,100 0.27% 6,193,900
2018-08-23 2018-08-21 4.451 1,378,392 -19,888 0.27% 6,135,812
2018-08-21 2018-08-17 4.295 1,398,280 -9,179 0.27% 6,004,982
2018-08-17 2018-08-15 4.295 1,407,459 -58,644 0.28% 6,044,402
2018-08-16 2018-08-14 4.353 1,466,103 -10,199 0.29% 6,382,501
2018-08-15 2018-08-13 4.314 1,476,302 -43,855 0.29% 6,369,001
2018-08-14 2018-08-10 4.393 1,520,157 +25,497 0.30% 6,677,439
2018-08-13 2018-08-09 4.314 1,494,660 -9,179 0.29% 6,448,201
2018-08-10 2018-08-08 4.451 1,503,839 -15,808 0.29% 6,694,230
2018-08-09 2018-08-07 4.491 1,519,647 -10,199 0.30% 6,824,199
2018-08-06 2018-08-02 4.530 1,529,846 -9,179 0.30% 6,929,999
2018-08-03 2018-08-01 4.549 1,539,025 -9,689 0.30% 7,001,758
2018-08-02 2018-07-31 4.432 1,548,714 -21,418 0.30% 6,863,618
2018-08-01 2018-07-30 4.471 1,570,132 +88,731 0.31% 7,020,119
2018-07-31 2018-07-27 4.648 1,481,401 +4,079 0.29% 6,884,849
2018-07-30 2018-07-26 4.706 1,477,322 -32,126 0.29% 6,952,802
2018-07-27 2018-07-25 4.687 1,509,448 -5,610 0.30% 7,074,398
2018-07-26 2018-07-24 4.510 1,515,058 -10,709 0.30% 6,833,301
2018-07-25 2018-07-23 4.295 1,525,767 -23,457 0.30% 6,552,481
2018-07-24 2018-07-20 4.314 1,549,224 +4,079 0.30% 6,683,599
2018-07-23 2018-07-19 4.353 1,545,145 -102,499 0.30% 6,726,601
2018-07-20 2018-07-18 4.706 1,647,644 +4,079 0.32% 7,754,398
2018-07-19 2018-07-17 4.824 1,643,565 -510 0.32% 7,928,581
2018-07-18 2018-07-16 4.314 1,644,075 +82,102 0.32% 7,092,801
2018-07-17 2018-07-13 4.177 1,561,973 -62,724 0.31% 6,524,190
2018-07-16 2018-07-12 3.922 1,624,697 -2,550 0.32% 6,372,001
2018-07-12 2018-07-10 3.922 1,627,247 -5,099 0.32% 6,382,002
2018-07-11 2018-07-09 3.922 1,632,346 +10,199 0.32% 6,402,000
2018-07-10 2018-07-06 3.961 1,622,147 +10,199 0.32% 6,425,620
2018-07-09 2018-07-05 3.961 1,611,948 +41,816 0.32% 6,385,220
2018-07-06 2018-07-04 3.785 1,570,132 -31,617 0.31% 5,942,469
2018-07-05 2018-07-03 3.432 1,601,749 +400,310 0.31% 5,496,750
2018-06-29 2018-06-27 3.334 1,201,439 +45,895 0.24% 4,005,199
2018-06-25 2018-06-21 3.412 1,155,544 -20,908 0.23% 3,942,840
2018-06-22 2018-06-20 3.432 1,176,452 -60,174 0.23% 4,037,251
2018-06-21 2018-06-19 3.255 1,236,626 -13,258 0.24% 4,025,501
2018-06-14 2018-06-12 3.294 1,249,884 -4,080 0.24% 4,117,679
2018-06-13 2018-06-11 3.255 1,253,964 +45,895 0.25% 4,081,940
2018-06-05 2018-06-01 3.294 1,208,069 +4,080 0.24% 3,979,921
2018-05-30 2018-05-28 3.314 1,203,989 -54,055 0.24% 3,990,090
2018-05-29 2018-05-25 3.334 1,258,044 -6,119 0.25% 4,193,901
2018-05-25 2018-05-23 3.314 1,264,163 +13,259 0.25% 4,189,510
2018-05-23 2018-05-18 3.314 1,250,904 -10,199 0.24% 4,145,569
2018-05-18 2018-05-16 3.275 1,261,103 -5,100 0.25% 4,129,909
2018-05-15 2018-05-11 3.294 1,266,203 +48,955 0.25% 4,171,441
2018-05-11 2018-05-09 3.294 1,217,248 +2,040 0.24% 4,010,161
2018-05-09 2018-05-07 3.314 1,215,208 +14,279 0.24% 4,027,270
2018-04-20 2018-04-18 3.236 1,200,929 +29,067 0.24% 3,885,749
2018-04-19 2018-04-17 3.236 1,171,862 +50,995 0.23% 3,791,699
2018-04-13 2018-04-11 3.236 1,120,867 -24,988 0.22% 3,626,699
2018-04-12 2018-04-10 3.275 1,145,855 -18,358 0.22% 3,752,490
2018-04-09 2018-04-04 3.275 1,164,213 -7,139 0.23% 3,812,610
2018-03-28 2018-03-26 3.334 1,171,352 -38,246 0.23% 3,904,899
2018-03-27 2018-03-23 3.514 1,209,598 -178,483 0.24% 4,250,992
2018-03-26 2018-03-22 3.535 1,388,081 +33,374 0.27% 4,906,447
2018-03-23 2018-03-21 3.555 1,354,707 -98,452 0.27% 4,816,000
2018-03-20 2018-03-16 3.555 1,453,159 +4,922 0.29% 5,165,998
2018-03-15 2018-03-13 3.494 1,448,237 +43,319 0.29% 5,060,241
2018-03-14 2018-03-12 3.514 1,404,918 -9,845 0.28% 4,937,421
2018-03-06 2018-03-02 3.372 1,414,763 +12,307 0.29% 4,770,840
2018-03-05 2018-03-01 3.433 1,402,456 -83,685 0.28% 4,814,809
2018-03-02 2018-02-28 3.453 1,486,141 +24,613 0.30% 5,132,300
2018-03-01 2018-02-27 3.514 1,461,528 +111,251 0.30% 5,136,370
2018-02-28 2018-02-26 3.474 1,350,277 -2,461 0.27% 4,690,532
2018-02-27 2018-02-23 3.778 1,352,738 +127,988 0.27% 5,111,281
2018-02-26 2018-02-22 3.758 1,224,750 +83,685 0.25% 4,602,802
2018-02-22 2018-02-20 3.819 1,141,065 -49,226 0.23% 4,357,840
2018-02-21 2018-02-15 3.839 1,190,291 -68,917 0.24% 4,570,019
2018-02-20 2018-02-13 3.616 1,259,208 +20,183 0.26% 4,553,240
2018-02-13 2018-02-09 3.494 1,239,025 +6,892 0.25% 4,329,239
2018-02-12 2018-02-08 3.514 1,232,133 +2,953 0.25% 4,330,188
2018-02-09 2018-02-07 3.535 1,229,180 -14,768 0.25% 4,344,780
2018-02-08 2018-02-06 3.474 1,243,948 -39,381 0.25% 4,321,171
2018-02-07 2018-02-05 3.575 1,283,329 -36,427 0.26% 4,588,321
2018-02-06 2018-02-02 3.657 1,319,756 +172,784 0.27% 4,825,799
2018-01-30 2018-01-26 3.250 1,146,972 +14,768 0.23% 3,728,000
2018-01-19 2018-01-17 3.291 1,132,204 -4,923 0.23% 3,725,999
2018-01-17 2018-01-15 3.230 1,137,127 -7,876 0.23% 3,672,901
2018-01-09 2018-01-05 3.210 1,145,003 +14,768 0.23% 3,675,080
2017-12-13 2017-12-11 3.271 1,130,235 -1,969 0.23% 3,696,560
2017-12-11 2017-12-07 3.291 1,132,204 +9,845 0.23% 3,725,999
2017-12-06 2017-12-04 3.271 1,122,359 +16,245 0.23% 3,670,800
2017-12-05 2017-12-01 3.291 1,106,114 +8,368 0.22% 3,640,139
2017-11-30 2017-11-28 3.230 1,097,746 -984 0.22% 3,545,701
2017-11-29 2017-11-27 3.250 1,098,730 -1,477 0.22% 3,571,199
2017-11-22 2017-11-20 3.433 1,100,207 +1,969 0.22% 3,777,150
2017-11-21 2017-11-17 3.433 1,098,238 +49,226 0.22% 3,770,390
2017-11-17 2017-11-15 3.744 1,049,012 +35,762 0.21% 3,927,058
2017-11-16 2017-11-14 3.575 1,013,250 -4,755 0.21% 3,622,700
2017-11-15 2017-11-13 3.638 1,018,005 -4,755 0.21% 3,703,931
2017-11-10 2017-11-08 3.596 1,022,760 +23,774 0.21% 3,678,211
2017-11-06 2017-11-02 3.659 998,986 +19,020 0.21% 3,655,742
2017-11-01 2017-10-30 3.786 979,966 -4,755 0.21% 3,709,799
2017-10-31 2017-10-27 3.828 984,721 -9,510 0.21% 3,769,219
2017-10-30 2017-10-26 3.807 994,231 -61,812 0.21% 3,784,711
2017-10-26 2017-10-24 3.807 1,056,043 -43,269 0.22% 4,020,009
2017-10-19 2017-10-17 3.680 1,099,312 -32,808 0.23% 4,046,000
2017-10-18 2017-10-16 3.617 1,132,120 +13,789 0.24% 4,095,319
2017-10-17 2017-10-13 3.723 1,118,331 -7,133 0.23% 4,163,039
2017-10-16 2017-10-12 3.617 1,125,464 +4,755 0.24% 4,071,242
2017-10-13 2017-10-11 3.638 1,120,709 +4,755 0.24% 4,077,611
2017-10-12 2017-10-10 3.617 1,115,954 -2,377 0.23% 4,036,840
2017-10-11 2017-10-09 3.512 1,118,331 -476 0.23% 3,927,839
2017-10-03 2017-09-28 3.386 1,118,807 +9,510 0.23% 3,788,331
2017-09-28 2017-09-26 3.260 1,109,297 +9,509 0.23% 3,616,149
2017-09-26 2017-09-22 3.386 1,099,788 +4,755 0.23% 3,723,932
2017-09-22 2017-09-20 3.554 1,095,033 -13,313 0.23% 3,892,071
2017-09-13 2017-09-11 3.491 1,108,346 +6,181 0.23% 3,869,459
2017-09-11 2017-09-07 3.365 1,102,165 +4,755 0.23% 3,708,800
2017-09-07 2017-09-05 3.344 1,097,410 +4,755 0.23% 3,669,720
2017-09-01 2017-08-30 3.344 1,092,655 -7,133 0.23% 3,653,819
2017-08-30 2017-08-28 3.428 1,099,788 -38,038 0.23% 3,770,192
2017-08-17 2017-08-15 3.512 1,137,826 +47,548 0.24% 3,996,310
2017-08-15 2017-08-11 3.512 1,090,278 -3,328 0.23% 3,829,310
2017-08-11 2017-08-09 3.575 1,093,606 -9,510 0.23% 3,909,999
2017-08-10 2017-08-08 3.596 1,103,116 -17,117 0.23% 3,967,200
2017-08-09 2017-08-07 3.723 1,120,233 -95,096 0.24% 4,170,119
2017-08-02 2017-07-31 3.596 1,215,329 +3,328 0.26% 4,370,758
2017-07-26 2017-07-24 3.744 1,212,001 -6,181 0.25% 4,537,220
2017-07-24 2017-07-20 3.680 1,218,182 -3,329 0.26% 4,483,499
2017-07-21 2017-07-19 3.680 1,221,511 -4,279 0.26% 4,495,751
2017-07-19 2017-07-17 3.680 1,225,790 +4,755 0.26% 4,511,500
2017-07-14 2017-07-12 3.702 1,221,035 +951 0.26% 4,519,679
2017-07-11 2017-07-07 3.702 1,220,084 -14,265 0.26% 4,516,159
2017-07-06 2017-07-04 3.723 1,234,349 -9,509 0.26% 4,594,921
2017-07-05 2017-07-03 3.723 1,243,858 -4,280 0.26% 4,630,319
2017-07-04 2017-06-30 3.744 1,248,138 -19,019 0.26% 4,672,501
2017-07-03 2017-06-29 3.744 1,267,157 +4,755 0.27% 4,743,701
2017-06-29 2017-06-27 3.575 1,262,402 -9,510 0.27% 4,513,500
2017-06-26 2017-06-22 3.786 1,271,912 -7,132 0.27% 4,815,001
2017-06-22 2017-06-20 3.954 1,279,044 +4,279 0.27% 5,057,200
2017-06-21 2017-06-19 3.996 1,274,765 +15,216 0.27% 5,093,902
2017-06-20 2017-06-16 3.807 1,259,549 +4,755 0.26% 4,794,689
2017-06-19 2017-06-15 3.765 1,254,794 +1,902 0.26% 4,723,809
2017-06-16 2017-06-14 3.828 1,252,892 -42,794 0.26% 4,795,698
2017-06-15 2017-06-13 3.891 1,295,686 -4,755 0.27% 5,041,251
2017-06-14 2017-06-12 3.638 1,300,441 -9,509 0.27% 4,731,552
2017-06-07 2017-06-05 3.638 1,309,950 -9,510 0.28% 4,766,149
2017-06-06 2017-06-02 3.617 1,319,460 -5,706 0.28% 4,773,001
2017-05-26 2017-05-24 3.512 1,325,166 +4,755 0.28% 4,654,292
2017-05-25 2017-05-23 3.407 1,320,411 -8,558 0.28% 4,498,741
2017-05-24 2017-05-22 3.659 1,328,969 +9,509 0.28% 4,863,299
2017-05-23 2017-05-19 3.638 1,319,460 -9,509 0.28% 4,800,751
2017-05-22 2017-05-18 3.680 1,328,969 -3,329 0.28% 4,891,249
2017-05-19 2017-05-17 3.723 1,332,298 -80,832 0.28% 4,959,541
2017-05-18 2017-05-16 3.491 1,413,130 -7,132 0.30% 4,933,522
2017-05-16 2017-05-12 3.512 1,420,262 -14,264 0.30% 4,988,291
2017-05-15 2017-05-11 3.554 1,434,526 -5,230 0.30% 5,098,729
2017-05-12 2017-05-10 3.512 1,439,756 +9,509 0.30% 5,056,758
2017-05-11 2017-05-09 3.575 1,430,247 +3,804 0.30% 5,113,601
2017-05-10 2017-05-08 3.617 1,426,443 +12,363 0.30% 5,160,000
2017-05-09 2017-05-05 3.575 1,414,080 +950 0.30% 5,055,798
2017-05-08 2017-05-04 3.617 1,413,130 -9,509 0.30% 5,111,842
2017-05-05 2017-05-02 3.470 1,422,639 -5,706 0.30% 4,936,799
2017-05-04 2017-04-28 3.344 1,428,345 +4,755 0.30% 4,776,360
2017-05-02 2017-04-27 3.386 1,423,590 +7,132 0.30% 4,820,340
2017-04-26 2017-04-24 3.344 1,416,458 -2,853 0.30% 4,736,610
2017-04-25 2017-04-21 3.344 1,419,311 +2,378 0.30% 4,746,151
2017-04-24 2017-04-20 3.449 1,416,933 +3,803 0.30% 4,887,199
2017-04-21 2017-04-19 3.092 1,413,130 -28,528 0.30% 4,368,841
2017-04-20 2017-04-18 3.176 1,441,658 +7,132 0.30% 4,578,319
2017-04-13 2017-04-11 3.302 1,434,526 +2,377 0.30% 4,736,689
2017-04-07 2017-04-05 3.365 1,432,149 +28,529 0.30% 4,819,201
2017-04-06 2017-04-03 3.365 1,403,620 -4,755 0.29% 4,723,200
2017-03-31 2017-03-29 3.449 1,408,375 +2,378 0.30% 4,857,681
2017-03-30 2017-03-28 3.491 1,405,997 +5,705 0.30% 4,908,619
2017-03-27 2017-03-23 3.365 1,400,292 +11,412 0.29% 4,712,002
2017-03-24 2017-03-22 3.323 1,388,880 +8,559 0.29% 4,615,180
2017-03-23 2017-03-21 3.470 1,380,321 +19,019 0.29% 4,789,949
2017-03-22 2017-03-20 3.512 1,361,302 +61,812 0.29% 4,781,210
2017-03-21 2017-03-17 3.811 1,299,490 +10,461 0.27% 4,952,553
2017-03-20 2017-03-16 3.789 1,289,029 +41,899 0.27% 4,884,612
2017-03-17 2017-03-15 3.789 1,247,130 -1,377 0.27% 4,725,842
2017-03-16 2017-03-14 3.789 1,248,507 +27,551 0.27% 4,731,059
2017-03-15 2017-03-13 3.811 1,220,956 +36,734 0.27% 4,653,248
2017-03-14 2017-03-10 3.811 1,184,222 +27,551 0.26% 4,513,250
2017-03-13 2017-03-09 3.768 1,156,671 +27,550 0.25% 4,357,869
2017-03-10 2017-03-08 3.789 1,129,121 +25,255 0.25% 4,278,661
2017-03-09 2017-03-07 3.811 1,103,866 +919 0.24% 4,207,001
2017-03-08 2017-03-06 3.811 1,102,947 +45,917 0.24% 4,203,498
2017-03-06 2017-03-02 3.898 1,057,030 +65,204 0.23% 4,120,582
2017-03-01 2017-02-27 3.942 991,826 -49,592 0.22% 3,909,599
2017-02-28 2017-02-24 3.942 1,041,418 -13,775 0.23% 4,105,082
2017-02-27 2017-02-23 3.985 1,055,193 +2,296 0.23% 4,205,341
2017-02-22 2017-02-20 4.029 1,052,897 -918 0.23% 4,242,050
2017-02-21 2017-02-17 4.051 1,053,815 -24,337 0.23% 4,268,699
2017-02-20 2017-02-16 3.964 1,078,152 -26,173 0.23% 4,273,361
2017-02-17 2017-02-15 3.964 1,104,325 +13,775 0.24% 4,377,100
2017-02-15 2017-02-13 3.876 1,090,550 +919 0.24% 4,227,501
2017-02-14 2017-02-10 3.898 1,089,631 +9,642 0.24% 4,247,669
2017-02-13 2017-02-09 3.898 1,079,989 -108,366 0.23% 4,210,082
2017-02-08 2017-02-06 4.094 1,188,355 +4,592 0.26% 4,865,441
2017-02-07 2017-02-03 3.985 1,183,763 -2,755 0.26% 4,717,740
2017-02-06 2017-02-02 4.029 1,186,518 -157,958 0.26% 4,780,400
2017-02-03 2017-02-01 3.964 1,344,476 -26,173 0.29% 5,328,962
2017-02-02 2017-01-27 4.312 1,370,649 +9,184 0.30% 5,910,301
2017-02-01 2017-01-25 4.312 1,361,465 +22,959 0.30% 5,870,699
2017-01-26 2017-01-24 4.356 1,338,506 +9,183 0.29% 5,829,999
2017-01-25 2017-01-23 4.356 1,329,323 -44,081 0.29% 5,790,002
2017-01-24 2017-01-20 4.377 1,373,404 -1,836 0.30% 6,011,911
2017-01-19 2017-01-17 4.334 1,375,240 +9,183 0.30% 5,960,048
2017-01-18 2017-01-16 4.356 1,366,057 +101,019 0.30% 5,950,000
2017-01-16 2017-01-12 4.334 1,265,038 +11,480 0.28% 5,482,452
2017-01-12 2017-01-10 4.399 1,253,558 -2,755 0.27% 5,514,600
2017-01-10 2017-01-06 4.377 1,256,313 -13,776 0.27% 5,499,359
2017-01-09 2017-01-05 4.356 1,270,089 -1,836 0.28% 5,532,002
2017-01-06 2017-01-04 4.356 1,271,925 +13,775 0.28% 5,539,999
2017-01-05 2017-01-03 4.377 1,258,150 +5,051 0.27% 5,507,400
2017-01-04 2016-12-30 4.399 1,253,099 +7,347 0.27% 5,512,580
2016-12-30 2016-12-28 4.421 1,245,752 -9,184 0.27% 5,507,390
2016-12-28 2016-12-22 4.464 1,254,936 +60,612 0.27% 5,602,652
2016-12-23 2016-12-21 4.508 1,194,324 +19,285 0.26% 5,384,070
2016-12-20 2016-12-16 4.660 1,175,039 -83,111 0.26% 5,476,262
2016-12-19 2016-12-15 4.508 1,258,150 +34,898 0.27% 5,671,800
2016-12-16 2016-12-14 4.530 1,223,252 +5,510 0.27% 5,541,119
2016-12-15 2016-12-13 4.464 1,217,742 -48,214 0.26% 5,436,599
2016-12-13 2016-12-09 4.508 1,265,956 -8,265 0.28% 5,706,990
2016-12-12 2016-12-08 4.508 1,274,221 +20,663 0.28% 5,744,249
2016-12-09 2016-12-07 4.595 1,253,558 +20,204 0.27% 5,760,300
2016-12-07 2016-12-05 4.421 1,233,354 -2,296 0.27% 5,452,579
2016-12-06 2016-12-02 4.421 1,235,650 +4,592 0.27% 5,462,729
2016-12-05 2016-12-01 4.443 1,231,058 +459 0.27% 5,469,238
2016-12-02 2016-11-30 4.356 1,230,599 +35,816 0.27% 5,359,999
2016-12-01 2016-11-29 4.552 1,194,783 +33,520 0.26% 5,438,179
2016-11-30 2016-11-28 4.508 1,161,263 +54,642 0.25% 5,235,029
2016-11-29 2016-11-25 4.617 1,106,621 +50,510 0.24% 5,109,201
2016-11-28 2016-11-24 4.682 1,056,111 +42,703 0.23% 4,944,999
2016-11-25 2016-11-23 4.769 1,013,408 +28,929 0.22% 4,833,332
2016-11-23 2016-11-21 5.052 984,479 +41,785 0.21% 4,974,078
2016-11-22 2016-11-18 5.227 942,694 -11,480 0.20% 4,927,200
2016-11-21 2016-11-17 6.948 954,174 +33,980 0.21% 6,629,143
2016-11-18 2016-11-16 6.996 920,194 +147,084 0.20% 6,437,463
2016-11-17 2016-11-15 7.092 773,110 +3,316 0.19% 5,483,097
2016-11-16 2016-11-14 7.237 769,794 -2,902 0.19% 5,570,999
2016-11-15 2016-11-11 7.165 772,696 +15,338 0.19% 5,536,081
2016-11-14 2016-11-10 7.213 757,358 -200,221 0.18% 5,462,730
2016-11-11 2016-11-09 7.068 957,579 +62,180 0.23% 6,768,299
2016-11-09 2016-11-07 7.213 895,399 +53,061 0.22% 6,458,403
2016-11-08 2016-11-04 6.827 842,338 +39,796 0.20% 5,750,560
2016-11-07 2016-11-03 6.755 802,542 +25,286 0.19% 5,420,797
2016-11-04 2016-11-02 6.730 777,256 +74,617 0.19% 5,231,252
2016-11-02 2016-10-31 6.755 702,639 +12,436 0.17% 4,745,999
2016-10-31 2016-10-27 6.923 690,203 -4,145 0.17% 4,778,549
2016-10-28 2016-10-26 6.923 694,348 +4,145 0.17% 4,807,247
2016-10-24 2016-10-19 6.948 690,203 +12,436 0.17% 4,795,199
2016-10-20 2016-10-18 6.875 677,767 +4,145 0.16% 4,659,750
2016-10-19 2016-10-17 6.851 673,622 -829 0.16% 4,615,002
2016-10-18 2016-10-14 6.875 674,451 +19,069 0.16% 4,636,952
2016-10-17 2016-10-13 6.923 655,382 +88,296 0.16% 4,537,470
2016-10-14 2016-10-12 7.068 567,086 +4,146 0.14% 4,008,241
2016-10-13 2016-10-11 7.092 562,940 +1,658 0.14% 3,992,517
2016-10-12 2016-10-07 7.116 561,282 +12,436 0.14% 3,994,298
2016-10-11 2016-10-06 7.092 548,846 +12,436 0.13% 3,892,559
2016-10-07 2016-10-05 7.116 536,410 +5,803 0.13% 3,817,299
2016-10-06 2016-10-04 7.092 530,607 +829 0.13% 3,763,203
2016-10-05 2016-10-03 7.092 529,778 +30,262 0.13% 3,757,323
2016-10-04 2016-09-30 7.068 499,516 +2,072 0.12% 3,530,647
2016-10-03 2016-09-29 7.237 497,444 +24,458 0.12% 3,600,002
2016-09-30 2016-09-28 7.382 472,986 +3,316 0.11% 3,491,460
2016-09-29 2016-09-27 7.430 469,670 +5,804 0.11% 3,489,642
2016-09-28 2016-09-26 7.502 463,866 +9,120 0.11% 3,480,088
2016-09-27 2016-09-23 7.478 454,746 +1,243 0.11% 3,400,697
2016-09-26 2016-09-22 7.406 453,503 +29,847 0.11% 3,358,581
2016-09-23 2016-09-21 7.406 423,656 +25,701 0.10% 3,137,538
2016-09-22 2016-09-20 7.333 397,955 +94,514 0.10% 2,918,400
2016-09-21 2016-09-19 7.141 303,441 +81,664 0.07% 2,166,722
2016-09-19 2016-09-14 6.875 221,777 +2,073 0.05% 1,524,750
2016-09-06 2016-09-02 6.827 219,704 +1,658 0.05% 1,499,898
2016-09-01 2016-08-30 6.682 218,046 +2,073 0.05% 1,457,019
2016-08-23 2016-08-19 6.682 215,973 -1,659 0.05% 1,443,167
2016-08-17 2016-08-15 6.682 217,632 -414 0.05% 1,454,253
2016-08-15 2016-08-11 6.634 218,046 +2,487 0.05% 1,446,499
2016-08-12 2016-08-10 6.827 215,559 -2,073 0.05% 1,471,600
2016-08-01 2016-07-28 6.151 217,632 -829 0.05% 1,338,752
2016-07-27 2016-07-25 6.127 218,461 +8,291 0.05% 1,338,582
2016-07-15 2016-07-13 6.417 210,170 -829 0.05% 1,348,620
2016-07-07 2016-07-05 6.513 210,999 +2,073 0.05% 1,374,300
2016-07-05 2016-06-30 7.551 208,926 -2,488 0.05% 1,577,517
2016-07-04 2016-06-29 7.309 211,414 -1,243 0.05% 1,545,303
2016-06-29 2016-06-27 6.948 212,657 -1,244 0.05% 1,477,439
2016-06-20 2016-06-16 6.200 213,901 +8,291 0.05% 1,326,121
2016-05-26 2016-05-24 6.851 205,610 +2,487 0.05% 1,408,640
2016-05-24 2016-05-20 6.730 203,123 -1,243 0.05% 1,367,101
2016-05-20 2016-05-18 6.730 204,366 -2,073 0.05% 1,375,467
2016-05-16 2016-05-12 6.610 206,439 -4,145 0.05% 1,364,519
2016-05-10 2016-05-06 6.851 210,584 -3,317 0.05% 1,442,717
2016-05-03 2016-04-28 6.803 213,901 +1,244 0.05% 1,455,121
2016-04-28 2016-04-26 6.610 212,657 +829 0.05% 1,405,619
2016-04-18 2016-04-14 6.489 211,828 -2,073 0.05% 1,374,589
2016-04-13 2016-04-11 6.417 213,901 -1,658 0.05% 1,372,561
2016-03-31 2016-03-29 5.983 215,559 +2,073 0.05% 1,289,600
2016-03-30 2016-03-24 5.983 213,486 +4,145 0.05% 1,277,198
2016-03-24 2016-03-22 5.958 209,341 +3,316 0.05% 1,247,351
2016-03-22 2016-03-18 6.643 206,025 +1,244 0.05% 1,368,702
2016-03-21 2016-03-17 6.719 204,781 +14,908 0.05% 1,375,839
2016-03-18 2016-03-16 6.894 189,873 +1,196 0.05% 1,308,998
2016-03-16 2016-03-14 6.944 188,677 +28,721 0.05% 1,310,213
2016-03-15 2016-03-11 7.195 159,956 +7,978 0.04% 1,150,868
2016-03-10 2016-03-08 7.095 151,978 +8,775 0.04% 1,078,227
2016-03-09 2016-03-07 6.944 143,203 +8,377 0.04% 994,432
2016-03-04 2016-03-02 6.869 134,826 +9,175 0.03% 926,120
2016-03-03 2016-03-01 6.794 125,651 +3,988 0.03% 853,647
2016-02-29 2016-02-25 6.894 121,663 +2,394 0.03% 838,753
2016-02-26 2016-02-24 6.819 119,269 +9,573 0.03% 813,279
2016-02-23 2016-02-19 6.543 109,696 +1,596 0.03% 717,752
2016-01-18 2016-01-14 6.969 108,100 -2,394 0.03% 753,379
2016-01-11 2016-01-07 6.468 110,494 +2,394 0.03% 714,663
2016-01-08 2016-01-06 6.744 108,100 +798 0.03% 728,989
2016-01-07 2016-01-05 7.170 107,302 +4,387 0.03% 769,337
2015-12-23 2015-12-21 8.499 102,915 -3,988 0.03% 874,624
2015-12-15 2015-12-11 9.150 106,903 -7,978 0.03% 978,196
2015-11-20 2015-11-18 8.972 114,881 +4,137 0.03% 1,030,714
2015-11-19 2015-11-17 9.102 110,744 +4,229 0.03% 1,007,997
2015-11-17 2015-11-13 9.154 106,515 +770 0.03% 975,044
2015-11-11 2015-11-09 9.570 105,745 +769 0.03% 1,011,996
2015-10-30 2015-10-28 9.986 104,976 +1,538 0.03% 1,048,316
2015-10-28 2015-10-26 10.168 103,438 +2,307 0.03% 1,051,787
2015-10-27 2015-10-23 10.298 101,131 +3,076 0.03% 1,041,479
2015-10-19 2015-10-15 9.934 98,055 +1,923 0.03% 974,101
2015-10-15 2015-10-13 9.908 96,132 +384 0.02% 952,498
2015-10-12 2015-10-08 10.142 95,748 +2,307 0.02% 971,103
2015-10-08 2015-10-06 10.376 93,441 +770 0.02% 969,575
2015-09-17 2015-09-15 9.778 92,671 +3,845 0.02% 906,155
2015-09-16 2015-09-14 9.908 88,826 +384 0.02% 880,108
2015-08-24 2015-08-20 9.700 88,442 -1,153 0.02% 857,903
2015-08-21 2015-08-19 9.830 89,595 +7,690 0.02% 880,738
2015-08-20 2015-08-18 10.402 81,905 +1,154 0.02% 852,003
2015-08-13 2015-08-11 10.818 80,751 -3,076 0.02% 873,599
2015-07-27 2015-07-23 11.495 83,827 +1,538 0.02% 963,556
2015-07-17 2015-07-15 12.561 82,289 +7,690 0.02% 1,033,618
2015-07-15 2015-07-13 13.003 74,599 -1,538 0.02% 970,005
2015-07-13 2015-07-09 12.873 76,137 +2,307 0.02% 980,103
2015-07-10 2015-07-08 12.405 73,830 +11,536 0.02% 915,846
2015-07-09 2015-07-07 13.237 62,294 -769 0.02% 824,584
2015-07-08 2015-07-06 13.419 63,063 +5,768 0.02% 846,243
2015-06-17 2015-06-15 13.497 57,295 +3,845 0.01% 773,313
2015-06-15 2015-06-11 14.017 53,450 -3,076 0.01% 749,217
2015-06-12 2015-06-10 13.315 56,526 -5,768 0.01% 752,643
2015-06-10 2015-06-08 13.523 62,294 -384 0.02% 842,404
2015-06-02 2015-05-29 13.523 62,678 -3,461 0.02% 847,597
2015-06-01 2015-05-28 13.315 66,139 +1,538 0.02% 880,640
2015-05-29 2015-05-27 13.783 64,601 -7,690 0.02% 890,402
2015-05-22 2015-05-20 13.289 72,291 +6,921 0.02% 960,674
2015-05-13 2015-05-11 12.743 65,370 +11,536 0.02% 833,001
2015-05-06 2015-05-04 12.509 53,834 -1,923 0.01% 673,399
2015-05-05 2015-04-30 12.509 55,757 +2,307 0.01% 697,454
2015-04-24 2015-04-22 12.873 53,450 -1,922 0.01% 688,056
2015-04-20 2015-04-16 13.575 55,372 +3,845 0.01% 751,678
2015-04-17 2015-04-15 13.523 51,527 -1,923 0.01% 696,802
2015-04-16 2015-04-14 13.549 53,450 +3,846 0.01% 724,196
2015-04-02 2015-03-31 12.873 49,604 -1,154 0.01% 638,547
2015-03-23 2015-03-19 12.800 50,758 +1,051 0.01% 649,693
2015-03-17 2015-03-13 12.826 49,707 -3,766 0.01% 637,561
2015-03-10 2015-03-06 12.216 53,473 -17,322 0.01% 653,205
2015-03-09 2015-03-05 12.879 70,795 +15,063 0.02% 911,804
2015-03-06 2015-03-04 12.322 55,732 +1,130 0.01% 686,720
2015-03-05 2015-03-03 11.738 54,602 +2,259 0.01% 640,896
2015-03-02 2015-02-26 11.977 52,343 +377 0.01% 626,891
2015-02-27 2015-02-25 12.295 51,966 +1,129 0.01% 638,936
2015-02-25 2015-02-23 13.012 50,837 +7,532 0.01% 661,505
2015-02-13 2015-02-11 12.614 43,305 +2,259 0.01% 546,246
2015-02-04 2015-02-02 13.543 41,046 +1,506 0.01% 555,902
2015-01-28 2015-01-26 13.676 39,540 +3,766 0.01% 540,755
2015-01-23 2015-01-21 13.384 35,774 +3,766 0.01% 478,801
2015-01-22 2015-01-20 13.357 32,008 +4,142 0.01% 427,547
2015-01-21 2015-01-19 15.269 27,866 +4,142 0.01% 425,500
2015-01-19 2015-01-15 16.943 23,724 -2,259 0.01% 401,944
2015-01-16 2015-01-14 16.757 25,983 -377 0.01% 435,387
2015-01-14 2015-01-12 16.863 26,360 -6,401 0.01% 444,504
2015-01-12 2015-01-08 16.332 32,761 -1,130 0.01% 535,044
2015-01-09 2015-01-07 16.332 33,891 -3,766 0.01% 553,499
2015-01-02 2014-12-29 16.066 37,657 +5,272 0.01% 605,004
2014-12-19 2014-12-17 17.128 32,385 -9,791 0.01% 554,703
2014-12-12 2014-12-10 16.783 42,176 +377 0.01% 707,847
2014-12-10 2014-12-08 16.730 41,799 +15,063 0.01% 699,300
2014-12-08 2014-12-04 17.049 26,736 -2,260 0.01% 455,815
2014-11-27 2014-11-25 17.580 28,996 +1,883 0.01% 509,745
2014-11-26 2014-11-24 17.845 27,113 +1,130 0.01% 483,842
2014-11-21 2014-11-19 19.080 25,983 +669 0.01% 495,763
2014-11-20 2014-11-18 19.353 25,314 -4,036 0.01% 489,899
2014-11-19 2014-11-17 19.925 29,350 -1,834 0.01% 584,807
2014-11-18 2014-11-14 18.208 31,184 -1,834 0.01% 567,800
2014-11-12 2014-11-10 17.418 33,018 -734 0.01% 575,094
2014-11-05 2014-11-03 18.317 33,752 -7,338 0.01% 618,238
2014-10-21 2014-10-17 17.118 41,090 +1,835 0.01% 703,368
2014-10-10 2014-10-08 16.736 39,255 +4,402 0.01% 656,977
2014-10-09 2014-10-07 16.900 34,853 +2,568 0.01% 589,005
2014-09-26 2014-09-24 17.118 32,285 -5,503 0.01% 552,647
2014-09-24 2014-09-22 17.445 37,788 -1,834 0.01% 659,206
2014-09-23 2014-09-19 17.881 39,622 -1,834 0.01% 708,479
2014-09-19 2014-09-17 15.891 41,456 -3,302 0.01% 658,784
2014-09-18 2014-09-16 15.891 44,758 +3,302 0.01% 711,257
2014-09-17 2014-09-15 15.482 41,456 -1,468 0.01% 641,834
2014-09-16 2014-09-12 15.455 42,924 -1,100 0.01% 663,392
2014-09-08 2014-09-04 14.992 44,024 -1,101 0.01% 659,993
2014-09-02 2014-08-29 15.128 45,125 -7,338 0.01% 682,649
2014-08-29 2014-08-27 14.337 52,463 -3,668 0.01% 752,187
2014-08-26 2014-08-22 14.610 56,131 -367 0.02% 820,077
2014-08-22 2014-08-20 14.419 56,498 -16,142 0.02% 814,659
2014-08-12 2014-08-08 14.447 72,640 -1,101 0.02% 1,049,394
2014-08-08 2014-08-06 14.419 73,741 -6,604 0.02% 1,063,290
2014-08-01 2014-07-30 14.719 80,345 -3,668 0.02% 1,182,605
2014-07-24 2014-07-22 13.765 84,013 -367 0.02% 1,156,445
2014-07-21 2014-07-17 13.602 84,380 +2,568 0.02% 1,147,697
2014-07-15 2014-07-11 14.692 81,812 -1,835 0.02% 1,201,968
2014-07-11 2014-07-09 14.174 83,647 -1,100 0.02% 1,185,607
2014-07-10 2014-07-08 14.310 84,747 -12,841 0.02% 1,212,748
2014-07-09 2014-07-07 14.337 97,588 -5,503 0.03% 1,399,166
2014-07-08 2014-07-04 14.665 103,091 -6,603 0.03% 1,511,785
2014-07-07 2014-07-03 14.119 109,694 -8,071 0.03% 1,548,815
2014-07-04 2014-07-02 13.901 117,765 -10,640 0.03% 1,637,093
2014-06-25 2014-06-23 12.566 128,405 -2,935 0.03% 1,613,503
2014-06-19 2014-06-17 12.566 131,340 +18,344 0.04% 1,650,384
2014-06-16 2014-06-12 14.038 112,996 -15,042 0.03% 1,586,198
2014-06-13 2014-06-11 13.629 128,038 -1,834 0.03% 1,745,002
2014-06-12 2014-06-10 13.711 129,872 -367 0.04% 1,780,617
2014-06-10 2014-06-06 13.411 130,239 -3,669 0.04% 1,746,599
2014-06-09 2014-06-05 13.302 133,908 -2,568 0.04% 1,781,203
2014-06-06 2014-06-04 13.056 136,476 +2,201 0.04% 1,781,882
2014-06-05 2014-06-03 12.866 134,275 -1,834 0.04% 1,727,524
2014-05-30 2014-05-28 12.375 136,109 -1,467 0.04% 1,684,340
2014-05-29 2014-05-27 12.402 137,576 -734 0.04% 1,706,244
2014-05-21 2014-05-19 12.538 138,310 -1,468 0.04% 1,734,197
2014-05-20 2014-05-16 12.429 139,778 -2,568 0.04% 1,737,363
2014-05-15 2014-05-13 12.293 142,346 -1,834 0.04% 1,749,882
2014-05-07 2014-05-02 12.975 144,180 -1,468 0.04% 1,870,678
2014-04-16 2014-04-14 12.538 145,648 -7,337 0.04% 1,826,204
2014-04-10 2014-04-08 12.457 152,985 +1,101 0.04% 1,905,689
2014-04-09 2014-04-07 12.920 151,884 -1,101 0.04% 1,962,354
2014-04-07 2014-04-03 12.975 152,985 -2,201 0.04% 1,984,919
2014-04-04 2014-04-02 12.348 155,186 +3,668 0.04% 1,916,186
2014-03-31 2014-03-27 11.939 151,518 -33,018 0.04% 1,808,945
2014-03-28 2014-03-26 12.102 184,536 -367 0.05% 2,233,321
2014-03-26 2014-03-24 12.866 184,903 +367 0.05% 2,378,882
2014-03-24 2014-03-20 12.811 184,536 -1,101 0.05% 2,364,101
2014-03-21 2014-03-19 13.029 185,637 -733 0.05% 2,418,686
2014-03-19 2014-03-17 12.266 186,370 -4,403 0.05% 2,285,996
2014-03-18 2014-03-14 12.817 190,773 -11,006 0.05% 2,445,159
2014-03-17 2014-03-13 13.068 201,779 +4,387 0.05% 2,636,824
2014-03-14 2014-03-12 13.124 197,392 -718 0.05% 2,590,495
2014-03-13 2014-03-11 13.291 198,110 +15,073 0.06% 2,633,038
2014-03-12 2014-03-10 13.040 183,037 -1,076 0.05% 2,386,806
2014-03-11 2014-03-07 13.904 184,113 +359 0.05% 2,559,867
2014-03-10 2014-03-06 14.182 183,754 +66,036 0.05% 2,606,075
2014-03-07 2014-03-05 15.325 117,718 -1,794 0.03% 1,804,006
2014-03-06 2014-03-04 15.603 119,512 -359 0.03% 1,864,798
2014-03-05 2014-03-03 15.492 119,871 -1,794 0.03% 1,857,040
2014-03-04 2014-02-28 14.935 121,665 -3,589 0.03% 1,817,033
2014-03-03 2014-02-27 14.851 125,254 -4,666 0.03% 1,860,164
2014-02-28 2014-02-26 14.935 129,920 +9,690 0.04% 1,940,319
2014-02-27 2014-02-25 13.904 120,230 +55,988 0.03% 1,671,651
2014-02-26 2014-02-24 13.291 64,242 -24,764 0.02% 853,827
2014-02-17 2014-02-13 12.343 89,006 -1,794 0.02% 1,098,640
2014-02-14 2014-02-12 12.260 90,800 +717 0.03% 1,113,194
2014-02-11 2014-02-07 12.622 90,083 -3,589 0.03% 1,137,034
2014-02-05 2014-01-30 11.535 93,672 +359 0.03% 1,080,544
2014-02-04 2014-01-28 11.563 93,313 -17,586 0.03% 1,079,003
2014-01-28 2014-01-24 11.145 110,899 -4,665 0.03% 1,236,004
2014-01-24 2014-01-22 11.229 115,564 +3,589 0.03% 1,297,657
2014-01-20 2014-01-16 11.925 111,975 +3,230 0.03% 1,335,356
2014-01-17 2014-01-15 11.870 108,745 -2,154 0.03% 1,290,777
2014-01-09 2014-01-07 11.703 110,899 +1,795 0.03% 1,297,804
2014-01-08 2014-01-06 11.703 109,104 -3,589 0.03% 1,276,798
2013-12-30 2013-12-24 12.566 112,693 -1,436 0.03% 1,416,139
2013-12-16 2013-12-12 13.904 114,129 -1,794 0.03% 1,586,825
2013-12-13 2013-12-11 13.542 115,923 +3,589 0.03% 1,569,778
2013-12-12 2013-12-10 13.709 112,334 -3,589 0.03% 1,539,957
2013-12-10 2013-12-06 13.904 115,923 -15,074 0.03% 1,611,768
2013-12-06 2013-12-04 13.235 130,997 +1,436 0.04% 1,733,753
2013-12-05 2013-12-03 12.956 129,561 -2,871 0.04% 1,678,648
2013-12-03 2013-11-29 12.817 132,432 -6,460 0.04% 1,697,396
2013-11-29 2013-11-27 12.845 138,892 -3,589 0.04% 1,784,064
2013-11-27 2013-11-25 13.068 142,481 -10,767 0.04% 1,861,925
2013-11-25 2013-11-21 13.474 153,248 -3,589 0.04% 2,064,830
2013-11-22 2013-11-20 13.214 156,837 +12,305 0.04% 2,072,463
2013-11-20 2013-11-18 13.041 144,532 +3,466 0.04% 1,884,843
2013-11-19 2013-11-15 13.099 141,066 -1,733 0.04% 1,847,783
2013-11-18 2013-11-14 13.012 142,799 +1,387 0.04% 1,858,123
2013-11-13 2013-11-11 12.983 141,412 -2,080 0.04% 1,835,995
2013-11-12 2013-11-08 12.897 143,492 -3,466 0.04% 1,850,580
2013-11-11 2013-11-07 12.695 146,958 -4,159 0.04% 1,865,600
2013-11-07 2013-11-05 12.464 151,117 +1,733 0.04% 1,883,518
2013-11-06 2013-11-04 12.493 149,384 +1,733 0.04% 1,866,228
2013-11-04 2013-10-31 12.262 147,651 +1,386 0.04% 1,810,498
2013-11-01 2013-10-30 12.147 146,265 -1,386 0.04% 1,776,623
2013-10-31 2013-10-29 12.147 147,651 +1,733 0.04% 1,793,458
2013-10-25 2013-10-23 11.858 145,918 +3,466 0.04% 1,730,308
2013-10-18 2013-10-16 11.772 142,452 -3,120 0.04% 1,676,878
2013-10-17 2013-10-15 11.598 145,572 -2,772 0.04% 1,688,405
2013-10-11 2013-10-09 12.031 148,344 -3,466 0.04% 1,784,755
2013-10-08 2013-10-04 11.570 151,810 +3,119 0.04% 1,756,376
2013-10-07 2013-10-03 11.396 148,691 -3,813 0.04% 1,694,550
2013-09-24 2013-09-19 11.339 152,504 -5,545 0.04% 1,729,205
2013-09-23 2013-09-18 10.877 158,049 -4,159 0.05% 1,719,118
2013-09-19 2013-09-17 10.214 162,208 -2,080 0.05% 1,656,717
2013-09-18 2013-09-16 9.896 164,288 +6,932 0.05% 1,625,821
2013-09-17 2013-09-13 9.492 157,356 +23,915 0.05% 1,493,660
2013-09-16 2013-09-12 9.175 133,441 +2,080 0.04% 1,224,303
2013-09-12 2013-09-10 9.146 131,361 -6,932 0.04% 1,201,430
2013-09-09 2013-09-05 9.002 138,293 +17,330 0.04% 1,244,880
2013-09-05 2013-09-03 8.944 120,963 +2,080 0.03% 1,081,900
2013-09-04 2013-09-02 9.377 118,883 +1,733 0.03% 1,114,746
2013-08-26 2013-08-22 9.810 117,150 -5,199 0.03% 1,149,195
2013-08-19 2013-08-15 9.723 122,349 -7,972 0.04% 1,189,606
2013-08-13 2013-08-09 9.406 130,321 -5,199 0.04% 1,225,758
2013-08-07 2013-08-05 9.492 135,520 -14,557 0.04% 1,286,388
2013-08-05 2013-08-01 9.088 150,077 -3,120 0.04% 1,363,947
2013-07-23 2013-07-19 8.713 153,197 +3,120 0.04% 1,334,842
2013-07-19 2013-07-17 8.800 150,077 +6,932 0.04% 1,320,647
2013-07-18 2013-07-16 8.915 143,145 +14,557 0.04% 1,276,167
2013-07-16 2013-07-12 9.117 128,588 -5,892 0.04% 1,172,358
2013-07-04 2013-07-02 9.377 134,480 +2,772 0.04% 1,260,996
2013-06-25 2013-06-21 9.377 131,708 +1,040 0.04% 1,235,004
2013-06-13 2013-06-10 10.560 130,668 +1,733 0.04% 1,379,822
2013-06-11 2013-06-07 10.098 128,935 -8,665 0.04% 1,302,002
2013-06-10 2013-06-06 10.646 137,600 -9,705 0.04% 1,464,932
2013-06-05 2013-06-03 9.867 147,305 +1,733 0.04% 1,453,504
2013-06-04 2013-05-31 9.665 145,572 -2,772 0.04% 1,407,004
2013-05-27 2013-05-23 8.915 148,344 +7,971 0.04% 1,322,517
2013-05-22 2013-05-20 9.521 140,373 -5,199 0.04% 1,336,504
2013-05-21 2013-05-16 9.319 145,572 +1,040 0.04% 1,356,604
2013-05-20 2013-05-15 9.838 144,532 +3,466 0.04% 1,421,972
2013-05-08 2013-05-06 10.387 141,066 -17,330 0.04% 1,465,202
2013-05-03 2013-04-30 10.156 158,396 +6,932 0.05% 1,608,643
2013-04-30 2013-04-26 10.098 151,464 +7,972 0.04% 1,529,502
2013-04-26 2013-04-24 10.877 143,492 -5,199 0.04% 1,560,780
2013-04-16 2013-04-12 10.791 148,691 -1,733 0.04% 1,604,460
2013-04-15 2013-04-11 10.762 150,424 +3,466 0.04% 1,618,820
2013-04-12 2013-04-10 10.704 146,958 -9,358 0.04% 1,573,040
2013-04-11 2013-04-09 10.819 156,316 -1,040 0.05% 1,691,248
2013-04-10 2013-04-08 10.964 157,356 +4,159 0.05% 1,725,201
2013-04-08 2013-04-03 11.223 153,197 -8,318 0.04% 1,719,383
2013-03-27 2013-03-25 10.242 161,515 -693 0.05% 1,654,299
2013-03-26 2013-03-22 10.242 162,208 +3,466 0.05% 1,661,397
2013-03-25 2013-03-21 10.387 158,742 -2,773 0.05% 1,648,796
2013-03-21 2013-03-19 10.473 161,515 +4,159 0.05% 1,691,579
2013-03-20 2013-03-18 10.851 157,356 +3,466 0.05% 1,707,490
2013-03-19 2013-03-15 11.086 153,890 +2,496 0.04% 1,705,985
2013-03-18 2013-03-14 11.291 151,394 -3,410 0.04% 1,709,395
2013-03-15 2013-03-13 10.851 154,804 -3,410 0.05% 1,679,797
2013-03-14 2013-03-12 10.998 158,214 -13,980 0.05% 1,740,000
2013-03-13 2013-03-11 10.851 172,194 -1,364 0.05% 1,868,499
2013-03-12 2013-03-08 10.851 173,558 +1,705 0.05% 1,883,299
2013-03-11 2013-03-07 11.027 171,853 +2,387 0.05% 1,895,038
2013-03-08 2013-03-06 10.792 169,466 -2,728 0.05% 1,828,957
2013-03-07 2013-03-05 10.558 172,194 +3,069 0.05% 1,817,999
2013-03-06 2013-03-04 10.353 169,125 +6,137 0.05% 1,750,877
2013-03-05 2013-03-01 10.675 162,988 +11,594 0.05% 1,739,923
2013-03-04 2013-02-28 10.939 151,394 +22,845 0.04% 1,656,115
2013-03-01 2013-02-27 11.408 128,549 +1,023 0.04% 1,466,531
2013-02-28 2013-02-26 11.438 127,526 +14,662 0.04% 1,458,601
2013-02-27 2013-02-25 13.197 112,864 -3,751 0.03% 1,489,502
2013-02-26 2013-02-22 13.637 116,615 +10,230 0.03% 1,590,305
2013-02-22 2013-02-20 13.373 106,385 +8,183 0.03% 1,422,716
2013-02-19 2013-02-15 14.634 98,202 +1,364 0.03% 1,437,123
2013-02-18 2013-02-14 14.576 96,838 -2,046 0.03% 1,411,482
2013-02-08 2013-02-06 13.930 98,884 +1,364 0.03% 1,377,503
2013-02-07 2013-02-05 13.549 97,520 +4,774 0.03% 1,321,322
2013-02-06 2013-02-04 13.109 92,746 +3,751 0.03% 1,215,838
2013-02-05 2013-02-01 13.227 88,995 +16,708 0.03% 1,177,105
2013-02-04 2013-01-31 13.315 72,287 +8,524 0.02% 962,474
2013-02-01 2013-01-30 13.608 63,763 -3,410 0.02% 867,680
2013-01-31 2013-01-29 13.755 67,173 +3,410 0.02% 923,933
2013-01-30 2013-01-28 13.989 63,763 +1,023 0.02% 891,990
2013-01-24 2013-01-22 14.077 62,740 +6,820 0.02% 883,199
2013-01-23 2013-01-21 14.370 55,920 +1,022 0.02% 803,593
2013-01-22 2013-01-18 14.605 54,898 +682 0.02% 801,787
2013-01-18 2013-01-16 14.810 54,216 -5,114 0.02% 802,956
2013-01-17 2013-01-15 15.045 59,330 +5,796 0.02% 892,616
2013-01-14 2013-01-10 14.488 53,534 +1,705 0.02% 775,585
2013-01-11 2013-01-09 14.576 51,829 +2,046 0.02% 755,444
2013-01-09 2013-01-07 13.784 49,783 -2,046 0.01% 686,202
2013-01-08 2013-01-04 13.549 51,829 -21,822 0.02% 702,244
2013-01-07 2013-01-03 14.224 73,651 -23,528 0.02% 1,047,595
2013-01-04 2013-01-02 14.488 97,179 -21,822 0.03% 1,407,902
2012-12-27 2012-12-20 14.664 119,001 -1,705 0.03% 1,744,993
2012-12-21 2012-12-19 14.634 120,706 +5,114 0.04% 1,766,454
2012-12-20 2012-12-18 14.693 115,592 +1,364 0.03% 1,698,394
2012-12-18 2012-12-14 14.664 114,228 +3,410 0.03% 1,675,003
2012-12-17 2012-12-13 14.898 110,818 +3,410 0.03% 1,651,000
2012-12-14 2012-12-12 15.104 107,408 -6,820 0.03% 1,622,247
2012-12-13 2012-12-11 15.954 114,228 +3,410 0.03% 1,822,403
2012-12-12 2012-12-10 16.101 110,818 -1,364 0.03% 1,784,250
2012-12-11 2012-12-07 16.423 112,182 -6,819 0.03% 1,842,401
2012-12-10 2012-12-06 15.544 119,001 -1,705 0.03% 1,849,692
2012-12-05 2012-12-03 14.810 120,706 +3,409 0.04% 1,787,694
2012-12-03 2012-11-29 14.488 117,297 -10,229 0.03% 1,699,366
2012-11-30 2012-11-28 14.106 127,526 -682 0.04% 1,798,941
2012-11-29 2012-11-27 14.106 128,208 +1,364 0.04% 1,808,561
2012-11-28 2012-11-26 14.165 126,844 -682 0.04% 1,796,760
2012-11-27 2012-11-23 14.106 127,526 -3,410 0.04% 1,798,941
2012-11-26 2012-11-22 13.784 130,936 -2,728 0.04% 1,804,804
2012-11-23 2012-11-21 13.344 133,664 +3,410 0.04% 1,783,606
2012-11-22 2012-11-20 14.396 130,254 +1,364 0.04% 1,875,199
2012-11-21 2012-11-19 14.580 128,890 +5,485 0.04% 1,879,250
2012-11-20 2012-11-16 14.396 123,405 +6,529 0.04% 1,776,597
2012-11-19 2012-11-15 14.703 116,876 -3,265 0.04% 1,718,403
2012-11-16 2012-11-14 14.642 120,141 +6,530 0.04% 1,759,047
2012-11-14 2012-11-12 14.795 113,611 +1,632 0.03% 1,680,838
2012-11-12 2012-11-08 14.978 111,979 -1,632 0.03% 1,677,273
2012-11-09 2012-11-07 15.285 113,611 -5,224 0.03% 1,736,518
2012-11-07 2012-11-05 14.335 118,835 +9,141 0.04% 1,703,525
2012-10-30 2012-10-26 13.784 109,694 -326 0.03% 1,512,007
2012-10-29 2012-10-25 13.968 110,020 -979 0.03% 1,536,720
2012-10-26 2012-10-24 14.213 110,999 -3,918 0.03% 1,577,595
2012-10-24 2012-10-19 12.804 114,917 -6,529 0.04% 1,471,360
2012-10-22 2012-10-18 13.049 121,446 -8,162 0.04% 1,584,715
2012-10-18 2012-10-16 12.834 129,608 +6,529 0.04% 1,663,429
2012-10-16 2012-10-12 12.620 123,079 +89,779 0.04% 1,553,243
2012-10-12 2012-10-10 12.497 33,300 -4,897 0.01% 416,162
2012-10-11 2012-10-09 12.497 38,197 +4,897 0.01% 477,362
2012-10-10 2012-10-08 12.651 33,300 +2,612 0.01% 421,262
2012-10-09 2012-10-05 13.263 30,688 +3,918 0.01% 407,019
2012-10-03 2012-09-27 12.252 26,770 -5,550 0.01% 327,995
2012-09-26 2012-09-24 11.946 32,320 -9,794 0.01% 386,095
2012-09-25 2012-09-21 11.364 42,114 +17,955 0.01% 478,585
2012-09-24 2012-09-20 11.272 24,159 -16,323 0.01% 272,324
2012-09-21 2012-09-19 11.395 40,482 +21,220 0.01% 461,279
2012-09-20 2012-09-18 11.333 19,262 +7,183 0.01% 218,304
2012-09-19 2012-09-17 11.487 12,079 +3,264 0.00% 138,746
2012-09-14 2012-09-12 10.721 8,815 -6,529 0.00% 94,504
2012-09-07 2012-09-05 10.629 15,344 -6,529 0.00% 163,090
2012-09-05 2012-09-03 10.690 21,873 -1,633 0.01% 233,826
2012-09-04 2012-08-31 10.690 23,506 +3,265 0.01% 251,283
2012-08-30 2012-08-28 10.506 20,241 -3,265 0.01% 212,659
2012-08-27 2012-08-23 10.568 23,506 +3,265 0.01% 248,403
2012-08-20 2012-08-16 10.598 20,241 -3,265 0.01% 214,519
2012-08-13 2012-08-09 10.108 23,506 +653 0.01% 237,603
2012-08-10 2012-08-08 10.108 22,853 +653 0.01% 231,002
2012-08-07 2012-08-03 10.108 22,200 +3,265 0.01% 224,401
2012-07-19 2012-07-17 10.292 18,935 +2,938 0.01% 194,878
2012-07-18 2012-07-16 10.292 15,997 +2,938 0.00% 164,640
2012-07-05 2012-07-03 10.813 13,059 -3,264 0.00% 141,203
2012-07-03 2012-06-28 10.537 16,323 +3,264 0.00% 171,995
2012-06-29 2012-06-27 10.721 13,059 -1,959 0.00% 140,003
2012-06-22 2012-06-20 10.660 15,018 -653 0.00% 160,085
2012-06-20 2012-06-18 10.660 15,671 +2,286 0.00% 167,045
2012-06-12 2012-06-08 10.966 13,385 +979 0.00% 146,778
2012-06-08 2012-06-06 9.955 12,406 -326 0.00% 123,502
2012-06-05 2012-06-01 9.955 12,732 -3,265 0.00% 126,747
2012-06-01 2012-05-30 10.445 15,997 -2,612 0.00% 167,090
2012-05-28 2012-05-24 10.568 18,609 -3,264 0.01% 196,653
2012-05-25 2012-05-23 10.537 21,873 -3,265 0.01% 230,476
2012-05-23 2012-05-21 10.568 25,138 -2,938 0.01% 265,649
2012-05-22 2012-05-18 10.261 28,076 -327 0.01% 288,097
2012-05-21 2012-05-17 10.537 28,403 +3,265 0.01% 299,282
2012-05-16 2012-05-14 9.802 25,138 -13,712 0.01% 246,399
2012-05-10 2012-05-08 10.414 38,850 +3,265 0.01% 404,602
2012-05-04 2012-05-02 10.537 35,585 +24,485 0.01% 374,959
2012-05-03 2012-04-30 10.568 11,100 -1,632 0.00% 117,301
2012-04-30 2012-04-26 10.537 12,732 -15,018 0.00% 134,157
2012-04-25 2012-04-23 10.629 27,750 -653 0.01% 294,952
2012-04-24 2012-04-20 10.537 28,403 -1,959 0.01% 299,282
2012-04-20 2012-04-18 11.088 30,362 -326 0.01% 336,664
2012-04-19 2012-04-17 10.782 30,688 -653 0.01% 330,879
2012-04-12 2012-04-10 11.058 31,341 -3,265 0.01% 346,560
2012-04-11 2012-04-05 10.506 34,606 -6,529 0.01% 363,583
2012-04-10 2012-04-03 10.506 41,135 -1,632 0.01% 432,179
2012-04-05 2012-04-02 10.506 42,767 -4,897 0.01% 449,326
2012-04-03 2012-03-30 10.476 47,664 -2,612 0.01% 499,315
2012-04-02 2012-03-29 10.384 50,276 +15,017 0.02% 522,058
2012-03-30 2012-03-28 10.660 35,259 -2,611 0.01% 375,844
2012-03-29 2012-03-27 10.568 37,870 -1,959 0.01% 400,196
2012-03-27 2012-03-23 10.721 39,829 -10,121 0.01% 426,998
2012-03-23 2012-03-21 9.771 49,950 -4,897 0.02% 488,073
2012-03-21 2012-03-19 9.679 54,847 -3,264 0.02% 530,882
2012-03-20 2012-03-16 9.771 58,111 -24,486 0.02% 567,816
2012-03-16 2012-03-14 9.802 82,597 +2,612 0.03% 809,604
2012-03-15 2012-03-13 9.924 79,985 +2,938 0.02% 793,802
2012-03-14 2012-03-12 9.802 77,047 +9,794 0.02% 755,204
2012-03-13 2012-03-09 9.802 67,253 -1,305 0.02% 659,204
2012-03-12 2012-03-08 9.373 68,558 -13,059 0.02% 642,596
2012-03-08 2012-03-06 9.342 81,617 +326 0.02% 762,498
2012-03-07 2012-03-05 9.649 81,291 +20,568 0.02% 784,353
2012-03-06 2012-03-02 9.281 60,723 -2,612 0.02% 563,578
2012-03-02 2012-02-29 8.944 63,335 +5,876 0.02% 566,481
2012-03-01 2012-02-28 9.251 57,459 +8,489 0.02% 531,525
2012-02-29 2012-02-27 9.465 48,970 -33,627 0.01% 463,497
2012-02-28 2012-02-24 8.791 82,597 +10,774 0.03% 726,114
2012-02-27 2012-02-23 8.362 71,823 +2,285 0.02% 600,599
2012-02-22 2012-02-20 8.515 69,538 +10,447 0.02% 592,141
2012-02-21 2012-02-17 8.638 59,091 +8,815 0.02% 510,421
2012-02-20 2012-02-16 8.730 50,276 +4,244 0.02% 438,898
2012-02-17 2012-02-15 8.791 46,032 -327 0.01% 404,669
2012-02-15 2012-02-13 8.852 46,359 -2,938 0.01% 410,384
2012-02-14 2012-02-10 8.669 49,297 +6,530 0.02% 427,332
2012-02-10 2012-02-08 8.852 42,767 -3,592 0.01% 378,586
2012-02-08 2012-02-06 8.669 46,359 -326 0.01% 401,864
2012-02-03 2012-02-01 8.577 46,685 -653 0.01% 400,400
2012-02-02 2012-01-31 8.791 47,338 -5,550 0.01% 416,150
2012-02-01 2012-01-30 8.485 52,888 -3,265 0.02% 448,741
2012-01-31 2012-01-27 8.485 56,153 -326 0.02% 476,443
2012-01-30 2012-01-26 8.240 56,479 -3,918 0.02% 465,369
2012-01-26 2012-01-19 8.148 60,397 -8,161 0.02% 492,102
2012-01-19 2012-01-17 7.933 68,558 +652 0.02% 543,897
2012-01-18 2012-01-16 7.872 67,906 -1,958 0.02% 534,564
2012-01-17 2012-01-13 7.964 69,864 -2,939 0.02% 556,397
2012-01-12 2012-01-10 7.780 72,803 +5,550 0.02% 566,424
2012-01-11 2012-01-09 7.658 67,253 -3,591 0.02% 515,003
2012-01-10 2012-01-06 7.933 70,844 +2,612 0.02% 562,032
2012-01-04 2011-12-30 9.036 68,232 -3,918 0.02% 616,550
2011-12-30 2011-12-28 9.067 72,150 -653 0.02% 654,164
2011-12-28 2011-12-22 9.159 72,803 -652 0.02% 666,774
2011-12-23 2011-12-21 8.577 73,455 -3,592 0.02% 629,996
2011-12-20 2011-12-16 8.454 77,047 -6,855 0.02% 651,363
2011-12-19 2011-12-15 8.362 83,902 -5,550 0.03% 701,606
2011-12-16 2011-12-14 8.423 89,452 -21,221 0.03% 753,496
2011-12-15 2011-12-13 8.791 110,673 -23,832 0.03% 972,931
2011-12-14 2011-12-12 8.822 134,505 -3,591 0.04% 1,186,559
2011-12-13 2011-12-09 9.005 138,096 -15,344 0.04% 1,243,617
2011-12-12 2011-12-08 9.036 153,440 -23,833 0.05% 1,386,497
2011-12-09 2011-12-07 8.883 177,273 -35,911 0.05% 1,574,704
2011-12-08 2011-12-06 9.220 213,184 0.07% 1,965,529

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