History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.290 0 +0
2022-10-31 2022-10-27 0.290 0 -4,462,564
2022-09-09 2022-09-07 0.290 4,462,564 +3,000 1.91% 1,294,144
2022-05-19 2022-05-17 0.290 4,459,564 +70,000 1.91% 1,293,274
2022-05-18 2022-05-16 0.290 4,389,564 +16,800 1.88% 1,272,974
2022-05-11 2022-05-06 0.290 4,372,764 +40 1.88% 1,268,102
2022-05-10 2022-05-05 0.290 4,372,724 +800 1.88% 1,268,090
2022-04-07 2022-04-04 0.290 4,371,924 +800 1.88% 1,267,858
2022-03-31 2022-03-29 0.290 4,371,124 +32,000 1.88% 1,267,626
2022-03-30 2022-03-28 0.290 4,339,124 +300 1.86% 1,258,346
2022-03-23 2022-03-21 0.290 4,338,824 +20,000 1.86% 1,258,259
2022-03-21 2022-03-17 0.290 4,318,824 +44 1.85% 1,252,459
2022-03-16 2022-03-14 0.290 4,318,780 +124,000 1.85% 1,252,446
2022-03-10 2022-03-08 0.290 4,194,780 +18,481 1.80% 1,216,486
2022-03-09 2022-03-07 0.290 4,176,299 +1,100 1.79% 1,211,127
2022-03-08 2022-03-04 0.290 4,175,199 +4,000 1.79% 1,210,808
2022-03-04 2022-03-02 0.290 4,171,199 +18,100 1.79% 1,209,648
2021-10-22 2021-10-20 0.290 4,153,099 +288,800 1.78% 1,204,399
2021-09-29 2021-09-27 0.290 3,864,299 +200 1.66% 1,120,647
2021-04-01 2021-03-30 0.290 3,864,099 +46,000 1.66% 1,120,589
2021-03-24 2021-03-22 0.290 3,818,099 +408,400 1.64% 1,107,249
2021-03-23 2021-03-19 0.290 3,409,699 +41,199 1.46% 988,813
2021-03-19 2021-03-17 0.300 3,368,500 -146,800 1.45% 1,010,550
2021-03-18 2021-03-16 0.290 3,515,300 -26,000 1.51% 1,019,437
2021-03-17 2021-03-15 0.280 3,541,300 +58,800 1.52% 991,564
2021-03-16 2021-03-12 0.300 3,482,500 +14,000 1.49% 1,044,750
2021-03-15 2021-03-11 0.310 3,468,500 -19,200 1.49% 1,075,235
2021-03-12 2021-03-10 0.320 3,487,700 +279,600 1.50% 1,116,064
2021-03-11 2021-03-09 0.320 3,208,100 +9,200 1.38% 1,026,592
2021-03-10 2021-03-08 0.320 3,198,900 +39,600 1.37% 1,023,648
2021-03-09 2021-03-05 0.330 3,159,300 -2,000 1.36% 1,042,569
2021-03-08 2021-03-04 0.320 3,161,300 -8,000 1.36% 1,011,616
2021-03-05 2021-03-03 0.330 3,169,300 +15,600 1.36% 1,045,869
2021-03-04 2021-03-02 0.340 3,153,700 +12,400 1.35% 1,072,258
2021-03-03 2021-03-01 0.340 3,141,300 +356,000 1.35% 1,068,042
2021-03-02 2021-02-26 0.370 2,785,300 +281,600 1.20% 1,030,561
2021-03-01 2021-02-25 0.390 2,503,700 -2,751,200 1.07% 976,443
2021-02-26 2021-02-24 0.450 5,254,900 -27,200 2.25% 2,364,705
2021-02-25 2021-02-23 0.470 5,282,100 +77,600 2.27% 2,482,587
2021-02-24 2021-02-22 0.450 5,204,500 +48,800 2.23% 2,342,025
2021-02-23 2021-02-19 0.500 5,155,700 +67,200 2.21% 2,577,850
2021-02-22 2021-02-18 0.480 5,088,500 -38,800 2.18% 2,442,480
2021-02-19 2021-02-17 0.450 5,127,300 +30,400 2.20% 2,307,285
2021-02-18 2021-02-16 0.440 5,096,900 -12,400 2.19% 2,242,636
2021-02-17 2021-02-11 0.470 5,109,300 -130,400 2.19% 2,401,371
2021-02-16 2021-02-09 0.450 5,239,700 -263,200 2.25% 2,357,865
2021-02-10 2021-02-08 0.410 5,502,900 +1,600 2.36% 2,256,189
2021-02-09 2021-02-05 0.420 5,501,300 -696,000 2.36% 2,310,546
2021-02-08 2021-02-04 0.420 6,197,300 +23,600 2.66% 2,602,866
2021-02-05 2021-02-03 0.420 6,173,700 +35,600 2.65% 2,592,954
2021-02-04 2021-02-02 0.450 6,138,100 -2,400 2.63% 2,762,145
2021-02-03 2021-02-01 0.430 6,140,500 +194,800 2.63% 2,640,415
2021-02-02 2021-01-29 0.550 5,945,700 +5,600 2.55% 3,270,135
2021-02-01 2021-01-28 0.540 5,940,100 -186,000 2.55% 3,207,654
2021-01-29 2021-01-27 0.580 6,126,100 -80,000 2.63% 3,553,138
2021-01-28 2021-01-26 0.550 6,206,100 -16,800 2.66% 3,413,355
2021-01-27 2021-01-25 0.550 6,222,900 -103,600 2.67% 3,422,595
2021-01-26 2021-01-22 0.580 6,326,500 -24,000 2.71% 3,669,370
2021-01-25 2021-01-21 0.500 6,350,500 -459,600 2.72% 3,175,250
2021-01-22 2021-01-20 0.460 6,810,100 -342,400 2.92% 3,132,646
2021-01-21 2021-01-19 0.440 7,152,500 -144,400 3.07% 3,147,100
2021-01-20 2021-01-18 0.480 7,296,900 +602,000 3.13% 3,502,512
2021-01-19 2021-01-15 0.530 6,694,900 +740,320 2.87% 3,548,297
2021-01-18 2021-01-14 0.540 5,954,580 +200,800 2.55% 3,215,473
2021-01-15 2021-01-13 0.540 5,753,780 +708,800 2.47% 3,107,041
2021-01-14 2021-01-12 0.560 5,044,980 +126,400 2.16% 2,825,189
2021-01-13 2021-01-11 0.560 4,918,580 +109,600 2.11% 2,754,405
2021-01-12 2021-01-08 0.590 4,808,980 -400 2.06% 2,837,298
2021-01-11 2021-01-07 0.580 4,809,380 +167,600 2.06% 2,789,440
2021-01-08 2021-01-06 0.580 4,641,780 -134,800 1.99% 2,692,232
2021-01-07 2021-01-05 0.580 4,776,580 +188,800 2.05% 2,770,416
2021-01-06 2021-01-04 0.570 4,587,780 -209,600 1.97% 2,615,035
2021-01-05 2020-12-31 0.600 4,797,380 +623,200 2.06% 2,878,428
2021-01-04 2020-12-29 0.520 4,174,180 +198,000 1.79% 2,170,574
2020-12-30 2020-12-28 0.550 3,976,180 +739,600 1.71% 2,186,899
2020-12-29 2020-12-24 0.520 3,236,580 -110,400 1.39% 1,683,022
2020-12-28 2020-12-22 0.680 3,346,980 -156,400 1.44% 2,275,946
2020-12-23 2020-12-21 0.620 3,503,380 -1,432,800 1.50% 2,172,096
2020-12-22 2020-12-18 0.700 4,936,180 -655,600 2.12% 3,455,326
2020-12-21 2020-12-17 0.510 5,591,780 -310,800 2.40% 2,851,808
2020-12-18 2020-12-16 0.490 5,902,580 +800 2.53% 2,892,264
2020-12-17 2020-12-15 0.490 5,901,780 -522,400 2.53% 2,891,872
2020-12-16 2020-12-14 0.490 6,424,180 +1,851,600 2.76% 3,147,848
2020-12-15 2020-12-11 0.550 4,572,580 +543,600 1.96% 2,514,919
2020-12-14 2020-12-10 0.540 4,028,980 -264,400 1.73% 2,175,649
2020-12-11 2020-12-09 0.520 4,293,380 -645,600 1.84% 2,232,558
2020-12-10 2020-12-08 0.520 4,938,980 +498,800 2.12% 2,568,270
2020-12-09 2020-12-07 0.540 4,440,180 +1,130,400 1.91% 2,397,697
2020-12-08 2020-12-04 0.570 3,309,780 -48,400 1.42% 1,886,575
2020-12-07 2020-12-03 0.580 3,358,180 +238,400 1.44% 1,947,744
2020-12-04 2020-12-02 0.610 3,119,780 +112,800 1.34% 1,903,066
2020-12-03 2020-12-01 0.620 3,006,980 +122,000 1.29% 1,864,328
2020-12-02 2020-11-30 0.610 2,884,980 -434,000 1.24% 1,759,838
2020-12-01 2020-11-27 0.650 3,318,980 -663,200 1.42% 2,157,337
2020-11-30 2020-11-26 0.630 3,982,180 +136,800 1.71% 2,508,773
2020-11-27 2020-11-25 0.600 3,845,380 +866,000 1.65% 2,307,228
2020-11-26 2020-11-24 0.630 2,979,380 +18,400 1.28% 1,877,009
2020-11-25 2020-11-23 0.630 2,960,980 +124,800 1.27% 1,865,417
2020-11-24 2020-11-20 0.660 2,836,180 +60,800 1.22% 1,871,879
2020-11-23 2020-11-19 0.670 2,775,380 -170,800 1.19% 1,859,505
2020-11-20 2020-11-18 0.680 2,946,180 +152,000 1.26% 2,003,402
2020-11-19 2020-11-17 0.700 2,794,180 +76,400 1.20% 1,955,926
2020-11-18 2020-11-16 0.770 2,717,780 +12,000 1.17% 2,092,691
2020-11-17 2020-11-13 0.770 2,705,780 +38,000 1.16% 2,083,451
2020-11-16 2020-11-12 0.790 2,667,780 +126,400 1.14% 2,107,546
2020-11-13 2020-11-11 0.830 2,541,380 +126,400 1.09% 2,109,345
2020-11-12 2020-11-10 0.870 2,414,980 +218,800 1.04% 2,101,033
2020-11-11 2020-11-09 0.870 2,196,180 +8,000 0.94% 1,910,677
2020-11-10 2020-11-06 0.870 2,188,180 +57,200 0.94% 1,903,717
2020-11-09 2020-11-05 0.890 2,130,980 -634,800 0.91% 1,896,572
2020-11-06 2020-11-04 0.910 2,765,780 -152,000 1.19% 2,516,860
2020-11-05 2020-11-03 0.940 2,917,780 -800 1.25% 2,742,713
2020-11-04 2020-11-02 0.940 2,918,580 -5,600 1.25% 2,743,465
2020-11-03 2020-10-30 0.940 2,924,180 -28,800 1.25% 2,748,729
2020-11-02 2020-10-29 0.940 2,952,980 +168,400 1.27% 2,775,801
2020-10-30 2020-10-28 1.040 2,784,580 -74,000 1.19% 2,895,963
2020-10-29 2020-10-27 1.020 2,858,580 +125,600 1.23% 2,915,752
2020-10-28 2020-10-23 1.040 2,732,980 +131,200 1.17% 2,842,299
2020-10-27 2020-10-22 1.040 2,601,780 -400 1.12% 2,705,851
2020-10-23 2020-10-21 1.030 2,602,180 +121,600 1.12% 2,680,245
2020-10-22 2020-10-20 1.050 2,480,580 +124,000 1.06% 2,604,609
2020-10-21 2020-10-19 1.050 2,356,580 +148,400 1.01% 2,474,409
2020-10-19 2020-10-15 1.060 2,208,180 -10,000 0.95% 2,340,671
2020-10-16 2020-10-14 1.070 2,218,180 +175,200 0.95% 2,373,453
2020-10-15 2020-10-12 1.110 2,042,980 +19,200 0.88% 2,267,708
2020-10-14 2020-10-09 1.080 2,023,780 -2,800 0.87% 2,185,682
2020-10-12 2020-10-08 1.080 2,026,580 +749,200 0.87% 2,188,706
2020-10-09 2020-10-07 1.080 1,277,380 -1,200 0.55% 1,379,570
2020-10-08 2020-10-06 1.100 1,278,580 -15,600 0.55% 1,406,438
2020-10-07 2020-10-05 1.070 1,294,180 -230,400 0.56% 1,384,773
2020-10-05 2020-09-29 1.150 1,524,580 -9,200 0.65% 1,753,267
2020-09-30 2020-09-28 1.150 1,533,780 -400 0.66% 1,763,847
2020-09-29 2020-09-25 1.120 1,534,180 -1,200 0.66% 1,718,282
2020-09-28 2020-09-24 1.190 1,535,380 -35,200 0.66% 1,827,102
2020-09-25 2020-09-23 1.230 1,570,580 +34,000 0.67% 1,931,813
2020-09-23 2020-09-21 1.180 1,536,580 -24,400 0.66% 1,813,164
2020-09-22 2020-09-18 1.210 1,560,980 -102,800 0.67% 1,888,786
2020-09-21 2020-09-17 1.270 1,663,780 -5,200 0.71% 2,113,001
2020-09-18 2020-09-16 1.350 1,668,980 +1,600 0.72% 2,253,123
2020-09-17 2020-09-15 1.370 1,667,380 -39,200 0.72% 2,284,311
2020-09-16 2020-09-14 1.360 1,706,580 +18,000 0.73% 2,320,949
2020-09-15 2020-09-11 1.400 1,688,580 -26,400 0.72% 2,364,012
2020-09-14 2020-09-10 1.410 1,714,980 -6,000 0.74% 2,418,122
2020-09-11 2020-09-09 1.320 1,720,980 +212,800 0.74% 2,271,694
2020-09-10 2020-09-08 1.400 1,508,180 +87,200 0.65% 2,111,452
2020-09-09 2020-09-07 1.450 1,420,980 +8,400 0.61% 2,060,421
2020-09-08 2020-09-04 1.430 1,412,580 -430,000 0.61% 2,019,989
2020-09-07 2020-09-03 1.610 1,842,580 +716,800 0.79% 2,966,554
2020-09-04 2020-09-02 1.080 1,125,780 -20,000 0.48% 1,215,842
2020-09-03 2020-09-01 1.020 1,145,780 -4,800 0.49% 1,168,696
2020-09-02 2020-08-31 1.010 1,150,580 +102,000 0.49% 1,162,086
2020-09-01 2020-08-28 1.040 1,048,580 +19,600 0.45% 1,090,523
2020-08-31 2020-08-27 1.030 1,028,980 -348,800 0.44% 1,059,849
2020-08-28 2020-08-26 1.130 1,377,780 +125,200 0.59% 1,556,891
2020-08-27 2020-08-25 1.210 1,252,580 +40,400 0.54% 1,515,622
2020-08-26 2020-08-24 1.230 1,212,180 -1,200 0.52% 1,490,981
2020-08-25 2020-08-21 1.240 1,213,380 +24,400 0.52% 1,504,591
2020-08-24 2020-08-20 1.240 1,188,980 +10,000 0.51% 1,474,335
2020-08-21 2020-08-19 1.240 1,178,980 +40,800 0.51% 1,461,935
2020-08-20 2020-08-18 1.240 1,138,180 +20,000 0.49% 1,411,343
2020-08-19 2020-08-17 1.250 1,118,180 +52,000 0.48% 1,397,725
2020-08-18 2020-08-14 1.310 1,066,180 +2,000 0.46% 1,396,696
2020-08-17 2020-08-13 1.330 1,064,180 +110,000 0.46% 1,415,359
2020-08-14 2020-08-12 1.390 954,180 +272,840 0.41% 1,326,310
2020-08-13 2020-08-11 1.400 681,340 +122,000 0.88% 953,876
2020-08-12 2020-08-10 1.450 559,340 +118,400 0.72% 811,043
2020-08-11 2020-08-07 1.530 440,940 +9,600 0.57% 674,638
2020-08-10 2020-08-06 1.500 431,340 -50,000 0.56% 647,010
2020-08-07 2020-08-05 1.450 481,340 -1,200 0.62% 697,943
2020-08-06 2020-08-04 1.440 482,540 +12,000 0.62% 694,858
2020-08-05 2020-08-03 1.430 470,540 +56,400 0.61% 672,872
2020-08-04 2020-07-31 1.430 414,140 -5,200 0.53% 592,220
2020-08-03 2020-07-30 1.420 419,340 +50,000 0.54% 595,463
2020-07-30 2020-07-28 1.430 369,340 +12,000 0.48% 528,156
2020-07-29 2020-07-27 1.430 357,340 +10,000 0.46% 510,996
2020-07-28 2020-07-24 1.420 347,340 -19,600 0.45% 493,223
2020-07-27 2020-07-23 1.470 366,940 -22,800 0.47% 539,402
2020-07-24 2020-07-22 1.490 389,740 +24,400 0.50% 580,713
2020-07-23 2020-07-21 1.450 365,340 +8,000 0.47% 529,743
2020-07-21 2020-07-17 1.440 357,340 -8,000 0.46% 514,570
2020-07-20 2020-07-16 1.420 365,340 +7,600 0.47% 518,783
2020-07-17 2020-07-15 1.430 357,740 +31,200 0.46% 511,568
2020-07-16 2020-07-14 1.430 326,540 -4,000 0.42% 466,952
2020-07-15 2020-07-13 1.427 330,540 +9,600 0.43% 471,570
2020-07-14 2020-07-10 1.504 320,940 -11,582 0.41% 482,624
2020-07-13 2020-07-09 1.629 332,522 +1,245 0.41% 541,711
2020-07-10 2020-07-08 1.658 331,277 +32,366 0.41% 549,263
2020-07-09 2020-07-07 1.619 298,911 +9,129 0.37% 484,074
2020-07-08 2020-07-06 2.314 289,782 +3,734 0.36% 670,415
2020-07-07 2020-07-03 2.603 286,048 -10,788 0.35% 744,498
2020-07-06 2020-07-02 2.795 296,836 -5,395 0.37% 829,804
2020-07-03 2020-06-30 3.422 302,231 -22,407 0.37% 1,034,256
2020-07-02 2020-06-29 2.892 324,638 -6,639 0.40% 938,818
2020-06-30 2020-06-26 2.699 331,277 -13,279 0.41% 894,149
2020-06-29 2020-06-24 2.314 344,556 -14,938 0.43% 797,135
2020-06-26 2020-06-23 3.759 359,494 -8,092 0.45% 1,351,503
2020-06-24 2020-06-22 4.000 367,586 -29,752 0.46% 1,470,510
2020-06-23 2020-06-19 3.181 397,338 -8,299 0.49% 1,263,964
2020-06-22 2020-06-18 3.133 405,637 -23,652 0.50% 1,270,813
2020-06-19 2020-06-17 2.699 429,289 +27,387 0.53% 1,158,694
2020-06-18 2020-06-16 2.314 401,902 +16,598 0.50% 929,806
2020-06-17 2020-06-15 2.246 385,304 +6,224 0.48% 865,407
2020-06-16 2020-06-12 2.227 379,080 +6,224 0.47% 844,119
2020-06-15 2020-06-11 2.227 372,856 -23,237 0.46% 830,260
2020-06-12 2020-06-10 2.179 396,093 -35,271 0.49% 862,912
2020-06-11 2020-06-09 2.179 431,364 +26,557 0.54% 939,752
2020-06-10 2020-06-08 2.015 404,807 +21,162 0.50% 815,558
2020-06-08 2020-06-04 1.947 383,645 +4,150 0.48% 747,036
2020-06-05 2020-06-03 1.832 379,495 +2,490 0.47% 695,057
2020-06-04 2020-06-02 2.101 377,005 -20,748 0.47% 792,254
2020-06-03 2020-06-01 1.803 397,753 +22,408 0.49% 716,995
2020-06-02 2020-05-29 1.533 375,345 +1,244 0.47% 575,292
2020-06-01 2020-05-28 1.475 374,101 -1,659 0.46% 551,748
2020-05-29 2020-05-27 1.465 375,760 -13,694 0.47% 550,573
2020-05-27 2020-05-25 1.465 389,454 -830 0.48% 570,638
2020-05-26 2020-05-22 1.446 390,284 -37,761 0.48% 564,330
2020-05-25 2020-05-21 1.456 428,045 -14,523 0.53% 623,056
2020-05-22 2020-05-20 1.456 442,568 -3,734 0.55% 644,196
2020-05-21 2020-05-19 1.427 446,302 +829 0.55% 636,724
2020-05-20 2020-05-18 1.427 445,473 -5,809 0.55% 635,541
2020-05-19 2020-05-15 1.417 451,282 -24,897 0.56% 639,479
2020-05-18 2020-05-14 1.446 476,179 +10,789 0.59% 688,529
2020-05-15 2020-05-13 1.446 465,390 -20,333 0.58% 672,929
2020-05-14 2020-05-12 1.475 485,723 +76,766 0.60% 716,376
2020-05-13 2020-05-11 1.938 408,957 -1,659 0.51% 792,382
2020-05-07 2020-05-05 1.889 410,616 -415 0.51% 775,805
2020-05-05 2020-04-29 1.889 411,031 +6,224 0.51% 776,589
2020-05-04 2020-04-28 1.909 404,807 +2,905 0.50% 772,634
2020-04-29 2020-04-27 1.918 401,902 +4,979 0.50% 770,964
2020-04-28 2020-04-24 1.928 396,923 +9,544 0.49% 765,239
2020-04-27 2020-04-23 1.889 387,379 -10 0.48% 731,902
2020-04-16 2020-04-14 1.928 387,389 +7,470 0.48% 746,858
2020-04-14 2020-04-08 1.947 379,919 +2,074 0.47% 739,781
2020-04-06 2020-04-02 1.870 377,845 -1,660 0.47% 706,604
2020-04-01 2020-03-30 1.909 379,505 -2,489 0.47% 724,342
2020-03-30 2020-03-26 1.947 381,994 -26,972 0.47% 743,821
2020-03-27 2020-03-25 1.947 408,966 +30,291 0.51% 796,342
2020-03-25 2020-03-23 1.832 378,675 -2,904 0.47% 693,555
2020-03-23 2020-03-19 1.909 381,579 -14,109 0.47% 728,300
2020-03-20 2020-03-18 2.082 395,688 -4,149 0.49% 823,887
2020-03-17 2020-03-13 2.236 399,837 -6,225 0.50% 894,194
2020-03-12 2020-03-10 2.381 406,062 -2,074 0.50% 966,830
2020-03-11 2020-03-09 2.381 408,136 +7,054 0.51% 971,768
2020-03-09 2020-03-05 2.410 401,082 -10,374 0.50% 966,571
2020-03-05 2020-03-03 2.410 411,456 -415 0.51% 991,572
2020-03-04 2020-03-02 2.458 411,871 -1,245 0.51% 1,012,423
2020-03-03 2020-02-28 2.391 413,116 -21,992 0.51% 987,608
2020-02-28 2020-02-26 2.458 435,108 +24,067 0.54% 1,069,543
2020-02-27 2020-02-25 2.506 411,041 -29,047 0.51% 1,030,195
2020-02-24 2020-02-20 2.506 440,088 +41,911 0.55% 1,102,995
2020-02-19 2020-02-17 2.458 398,177 -4,150 0.49% 978,762
2020-02-18 2020-02-14 2.506 402,327 -8,299 0.50% 1,008,355
2020-02-17 2020-02-13 2.506 410,626 +8,714 0.51% 1,029,155
2020-02-14 2020-02-12 2.400 401,912 +41,495 0.50% 964,697
2020-02-13 2020-02-11 2.458 360,417 -4,979 0.45% 885,944
2020-02-11 2020-02-07 2.458 365,396 -830 0.45% 898,183
2020-02-10 2020-02-06 2.506 366,226 +830 0.45% 917,875
2020-02-07 2020-02-05 2.506 365,396 +1,245 0.45% 915,794
2020-02-06 2020-02-04 2.458 364,151 +5,394 0.45% 895,123
2020-02-04 2020-01-31 2.506 358,757 -1,660 0.45% 899,155
2020-02-03 2020-01-30 2.506 360,417 +1,660 0.45% 903,315
2020-01-29 2020-01-22 2.506 358,757 -9,544 0.45% 899,155
2020-01-20 2020-01-16 2.506 368,301 -14,108 0.46% 923,075
2020-01-17 2020-01-15 2.555 382,409 -12,449 0.47% 976,866
2020-01-16 2020-01-14 2.555 394,858 -4,149 0.49% 1,008,667
2020-01-15 2020-01-13 2.506 399,007 -1,660 0.50% 1,000,034
2020-01-14 2020-01-10 2.506 400,667 -10,789 0.50% 1,004,194
2020-01-09 2020-01-07 2.458 411,456 -46,060 0.51% 1,011,403
2020-01-08 2020-01-06 2.506 457,516 -2,075 0.57% 1,146,675
2020-01-07 2020-01-03 2.458 459,591 -1,659 0.57% 1,129,724
2020-01-06 2020-01-02 2.458 461,250 +1,659 0.57% 1,133,802
2020-01-03 2019-12-31 2.458 459,591 +5,810 0.57% 1,129,724
2020-01-02 2019-12-27 2.458 453,781 +8,714 0.56% 1,115,443
2019-12-30 2019-12-24 2.555 445,067 +3,319 0.55% 1,136,926
2019-12-27 2019-12-20 2.555 441,748 +2,075 0.55% 1,128,447
2019-12-23 2019-12-19 2.603 439,673 -69,297 0.55% 1,144,338
2019-12-20 2019-12-18 3.374 508,970 +2,490 0.63% 1,717,201
2019-12-19 2019-12-17 3.326 506,480 -415 0.63% 1,684,388
2019-12-18 2019-12-16 3.374 506,895 -12,864 0.63% 1,710,200
2019-12-17 2019-12-13 3.229 519,759 -4,564 0.64% 1,678,447
2019-12-16 2019-12-12 3.229 524,323 -13,694 0.65% 1,693,185
2019-12-13 2019-12-11 3.229 538,017 +19,918 0.67% 1,737,407
2019-12-12 2019-12-10 3.374 518,099 +1,245 0.64% 1,748,001
2019-12-11 2019-12-09 3.374 516,854 -1,245 0.64% 1,743,800
2019-12-10 2019-12-06 3.374 518,099 +4,150 0.64% 1,748,001
2019-12-09 2019-12-05 3.422 513,949 +3,734 0.64% 1,758,771
2019-12-06 2019-12-04 3.422 510,215 -6,224 0.63% 1,745,993
2019-12-04 2019-12-02 3.470 516,439 -2,905 0.64% 1,792,183
2019-11-29 2019-11-27 3.422 519,344 +17,013 0.64% 1,777,233
2019-11-28 2019-11-26 3.422 502,331 -415 0.62% 1,719,013
2019-11-27 2019-11-25 3.422 502,746 -2,489 0.62% 1,720,433
2019-11-26 2019-11-22 3.326 505,235 -830 0.63% 1,680,248
2019-11-25 2019-11-21 3.229 506,065 -7,469 0.63% 1,634,225
2019-11-22 2019-11-20 3.229 513,534 +3,319 0.64% 1,658,345
2019-11-21 2019-11-19 3.422 510,215 +1,245 0.63% 1,745,993
2019-11-19 2019-11-15 3.374 508,970 -2,905 0.63% 1,717,201
2019-11-18 2019-11-14 3.374 511,875 +2,490 0.64% 1,727,002
2019-11-15 2019-11-13 3.374 509,385 +2,905 0.63% 1,718,601
2019-11-13 2019-11-11 3.422 506,480 -7,884 0.63% 1,733,211
2019-11-08 2019-11-06 3.277 514,364 -2,075 0.64% 1,685,816
2019-11-07 2019-11-05 3.277 516,439 -1,245 0.64% 1,692,617
2019-11-05 2019-11-01 3.422 517,684 -47,305 0.64% 1,771,552
2019-11-04 2019-10-31 3.470 564,989 +47,305 0.70% 1,960,665
2019-11-01 2019-10-30 3.422 517,684 +2,905 0.64% 1,771,552
2019-10-31 2019-10-29 3.470 514,779 -17,843 0.64% 1,786,422
2019-10-30 2019-10-28 3.277 532,622 -17,013 0.66% 1,745,657
2019-10-29 2019-10-25 3.036 549,635 -830 0.68% 1,668,959
2019-10-28 2019-10-24 3.133 550,465 +26,557 0.68% 1,724,542
2019-10-25 2019-10-23 3.326 523,908 +4,979 0.65% 1,742,348
2019-10-24 2019-10-22 3.229 518,929 -48,134 0.64% 1,675,767
2019-10-23 2019-10-21 3.229 567,063 +49,379 0.70% 1,831,205
2019-10-22 2019-10-18 3.326 517,684 +2,075 0.64% 1,721,649
2019-10-21 2019-10-17 3.567 515,609 -415 0.64% 1,839,005
2019-10-18 2019-10-16 3.567 516,024 +1,245 0.64% 1,840,486
2019-10-14 2019-10-10 3.759 514,779 +2,489 0.64% 1,935,291
2019-10-10 2019-10-08 3.808 512,290 +7,885 0.64% 1,950,625
2019-10-09 2019-10-04 3.904 504,405 -19,088 0.63% 1,969,224
2019-10-03 2019-09-30 3.808 523,493 +4,149 0.65% 1,993,282
2019-10-02 2019-09-27 3.856 519,344 +4,565 0.64% 2,002,516
2019-09-30 2019-09-26 3.952 514,779 +415 0.64% 2,034,536
2019-09-27 2019-09-25 4.049 514,364 +11,618 0.64% 2,082,479
2019-09-26 2019-09-24 4.290 502,746 -2,489 0.62% 2,156,599
2019-09-25 2019-09-23 4.531 505,235 +21,992 0.63% 2,289,033
2019-09-24 2019-09-20 4.627 483,243 -8,299 0.60% 2,235,978
2019-09-23 2019-09-19 4.386 491,542 -17,013 0.61% 2,155,921
2019-09-20 2019-09-18 4.627 508,555 -45,230 0.63% 2,353,098
2019-09-19 2019-09-17 4.675 553,785 -106,228 0.69% 2,589,070
2019-09-18 2019-09-16 5.013 660,013 -38,176 0.82% 3,308,389
2019-09-17 2019-09-13 5.302 698,189 +41,703 0.87% 3,701,660
2019-09-16 2019-09-12 4.627 656,486 +36,101 0.81% 3,037,578
2019-09-13 2019-09-11 3.904 620,385 -7,884 0.77% 2,422,017
2019-09-12 2019-09-10 3.422 628,269 -2,490 0.78% 2,149,982
2019-09-11 2019-09-09 3.470 630,759 -2,075 0.78% 2,188,904
2019-09-10 2019-09-06 3.567 632,834 -154,362 0.79% 2,257,108
2019-09-09 2019-09-05 4.772 787,196 +202,684 0.98% 3,756,201
2019-09-06 2019-09-04 3.181 584,512 +29,461 0.73% 1,859,380
2019-09-05 2019-09-03 3.181 555,051 +22,408 0.69% 1,765,662
2019-09-04 2019-09-02 3.181 532,643 +6,639 0.66% 1,694,381
2019-09-02 2019-08-29 3.133 526,004 +30,707 0.65% 1,647,909
2019-08-29 2019-08-27 3.181 495,297 +830 0.61% 1,575,580
2019-08-28 2019-08-26 3.181 494,467 +1,245 0.61% 1,572,940
2019-08-27 2019-08-23 3.229 493,222 +39,005 0.61% 1,592,752
2019-08-26 2019-08-22 3.277 454,217 -4,979 0.56% 1,488,686
2019-08-23 2019-08-21 3.133 459,196 +830 0.57% 1,438,607
2019-08-22 2019-08-20 3.277 458,366 +11,618 0.57% 1,502,284
2019-08-21 2019-08-19 3.422 446,748 +9,544 0.55% 1,528,804
2019-08-20 2019-08-16 3.470 437,204 +14,524 0.54% 1,517,216
2019-08-19 2019-08-15 3.422 422,680 +8,299 0.52% 1,446,441
2019-08-16 2019-08-14 3.422 414,381 +9,959 0.51% 1,418,042
2019-08-15 2019-08-13 3.470 404,422 +19,087 0.50% 1,403,454
2019-08-14 2019-08-12 3.808 385,335 +830 0.48% 1,467,224
2019-08-13 2019-08-09 3.856 384,505 -2,489 0.48% 1,482,596
2019-08-09 2019-08-07 4.000 386,994 +11,618 0.48% 1,548,150
2019-08-08 2019-08-06 4.193 375,376 +43,985 0.47% 1,574,043
2019-08-07 2019-08-05 4.145 331,391 -126,146 0.41% 1,373,631
2019-08-06 2019-08-02 4.434 457,537 +32,367 0.57% 2,028,826
2019-08-05 2019-08-01 4.723 425,170 +2,075 0.53% 2,008,258
2019-07-31 2019-07-29 4.772 423,095 +290 0.52% 2,018,849
2019-07-29 2019-07-25 4.916 422,805 -4,149 0.52% 2,078,601
2019-07-26 2019-07-24 5.109 426,954 +1,659 0.53% 2,181,312
2019-07-25 2019-07-23 5.205 425,295 +4,565 0.53% 2,213,833
2019-07-24 2019-07-22 5.205 420,730 +31,536 0.52% 2,190,070
2019-07-23 2019-07-19 5.302 389,194 +21,993 0.48% 2,063,429
2019-07-22 2019-07-18 5.205 367,201 -6,639 0.46% 1,911,430
2019-07-19 2019-07-17 5.302 373,840 -12,034 0.46% 1,982,026
2019-07-18 2019-07-16 5.398 385,874 +2,490 0.48% 2,083,024
2019-07-16 2019-07-12 5.784 383,384 -7,884 0.48% 2,217,410
2019-07-15 2019-07-11 5.784 391,268 +51,412 0.49% 2,263,010
2019-07-12 2019-07-10 6.073 339,856 +4,565 0.42% 2,063,936
2019-07-11 2019-07-09 6.073 335,291 +41,495 0.42% 2,036,213
2019-07-10 2019-07-08 5.495 293,796 +12,449 0.36% 1,614,290
2019-07-09 2019-07-05 5.591 281,347 -15,520 0.35% 1,573,009
2019-07-08 2019-07-04 5.880 296,867 +14,150 0.37% 1,745,631
2019-07-05 2019-07-03 5.784 282,717 +8,030 0.35% 1,635,174
2019-07-04 2019-07-02 6.362 274,687 +3,112 0.34% 1,747,603
2019-07-03 2019-06-28 6.459 271,575 +4,668 0.34% 1,753,983
2019-06-27 2019-06-25 6.941 266,907 +1,577 0.33% 1,852,479
2019-06-26 2019-06-24 6.941 265,330 +311 0.33% 1,841,534
2019-06-25 2019-06-21 6.941 265,019 -1,909 0.33% 1,839,375
2019-06-24 2019-06-20 7.133 266,928 -166 0.33% 1,904,086
2019-06-20 2019-06-18 6.844 267,094 +436 0.33% 1,828,030
2019-06-17 2019-06-13 7.037 266,658 -5,000 0.33% 1,876,456
2019-06-14 2019-06-12 7.037 271,658 -1,992 0.34% 1,911,640
2019-06-13 2019-06-11 7.133 273,650 +2,905 0.34% 1,952,037
2019-06-12 2019-06-10 6.941 270,745 +1,244 0.34% 1,879,117
2019-06-03 2019-05-30 6.748 269,501 +42 0.33% 1,818,525
2019-05-31 2019-05-29 6.748 269,459 +602 0.33% 1,818,241
2019-05-30 2019-05-28 6.651 268,857 +2,448 0.33% 1,788,262
2019-05-28 2019-05-24 6.651 266,409 +2,904 0.33% 1,771,980
2019-05-27 2019-05-23 6.844 263,505 -4,771 0.33% 1,803,466
2019-05-24 2019-05-22 6.941 268,276 +1,867 0.33% 1,861,980
2019-05-20 2019-05-16 7.037 266,409 +1,245 0.33% 1,874,703
2019-05-17 2019-05-15 7.230 265,164 +2,199 0.33% 1,917,064
2019-05-16 2019-05-14 7.519 262,965 -2,075 0.33% 1,977,213
2019-05-15 2019-05-10 8.001 265,040 +3,527 0.33% 2,120,559
2019-05-14 2019-05-09 7.808 261,513 +15,872 0.32% 2,041,922
2019-05-10 2019-05-08 8.001 245,641 +1,515 0.30% 1,965,349
2019-05-09 2019-05-07 8.001 244,126 -22,553 0.30% 1,953,228
2019-05-08 2019-05-06 7.808 266,679 -6,515 0.33% 2,082,258
2019-05-07 2019-05-03 7.230 273,194 +13,715 0.34% 1,975,119
2019-05-06 2019-05-02 8.290 259,479 +10,768 0.32% 2,151,104
2019-05-03 2019-04-30 8.772 248,711 -3,507 0.31% 2,181,711
2019-05-02 2019-04-29 9.061 252,218 -560 0.31% 2,285,413
2019-04-30 2019-04-26 9.254 252,778 -1,349 0.31% 2,339,221
2019-04-29 2019-04-25 9.350 254,127 +2,075 0.32% 2,376,202
2019-04-26 2019-04-24 9.254 252,052 -975 0.31% 2,332,503
2019-04-25 2019-04-23 9.350 253,027 -11,204 0.31% 2,365,916
2019-04-24 2019-04-18 9.447 264,231 -70,272 0.33% 2,496,150
2019-04-23 2019-04-17 9.640 334,503 +249 0.42% 3,224,488
2019-04-18 2019-04-16 9.640 334,254 +17,698 0.41% 3,222,088
2019-04-17 2019-04-15 9.640 316,556 +1,120 0.59% 3,051,486
2019-04-16 2019-04-12 9.736 315,436 +12,677 0.59% 3,071,096
2019-04-15 2019-04-11 9.640 302,759 +3,900 0.56% 2,918,488
2019-04-12 2019-04-10 9.736 298,859 +49,484 0.56% 2,909,702
2019-04-11 2019-04-09 9.640 249,375 +15,187 0.46% 2,403,885
2019-04-10 2019-04-08 9.543 234,188 +15,208 0.44% 2,234,913
2019-04-09 2019-04-04 9.543 218,980 -9,336 0.41% 2,089,779
2019-04-04 2019-04-02 9.543 228,316 +2,054 0.42% 2,178,875
2019-04-03 2019-04-01 9.543 226,262 +1,410 0.42% 2,159,273
2019-04-02 2019-03-29 9.543 224,852 -726 0.42% 2,145,817
2019-03-28 2019-03-26 9.543 225,578 -2,075 0.42% 2,152,746
2019-03-27 2019-03-25 9.447 227,653 -103 0.42% 2,150,603
2019-03-25 2019-03-21 9.350 227,756 -2,863 0.42% 2,129,621
2019-03-19 2019-03-15 9.447 230,619 +7,489 0.43% 2,178,622
2019-03-18 2019-03-14 9.350 223,130 +1,992 0.42% 2,086,366
2019-03-15 2019-03-13 9.447 221,138 +311 0.41% 2,089,057
2019-03-13 2019-03-11 9.447 220,827 +15,561 0.41% 2,086,119
2019-03-12 2019-03-08 9.254 205,266 +166 0.38% 1,899,543
2019-03-11 2019-03-07 9.350 205,100 -19,357 0.38% 1,917,777
2019-03-08 2019-03-06 9.511 224,457 +1,888 0.42% 2,134,835
2019-03-07 2019-03-05 9.607 222,569 -4,395 0.41% 2,138,261
2019-03-06 2019-03-04 9.511 226,964 -23,358 0.42% 2,158,680
2019-03-05 2019-03-01 9.415 250,322 +208 0.46% 2,356,791
2019-03-04 2019-02-28 9.319 250,114 +5,309 0.46% 2,330,804
2019-03-01 2019-02-27 9.415 244,805 +6,162 0.45% 2,304,849
2019-02-28 2019-02-26 9.415 238,643 +5,246 0.44% 2,246,833
2019-02-27 2019-02-25 9.319 233,397 +27,979 0.43% 2,175,019
2019-02-26 2019-02-22 9.511 205,418 +14,010 0.38% 1,953,753
2019-02-25 2019-02-21 9.511 191,408 -1,270 0.36% 1,820,503
2019-02-22 2019-02-20 9.607 192,678 +27,542 0.36% 1,851,093
2019-02-21 2019-02-19 11.048 165,136 -458 0.31% 1,824,466
2019-02-20 2019-02-18 10.952 165,594 +833 0.31% 1,813,617
2019-02-19 2019-02-15 10.856 164,761 -4,268 0.31% 1,788,665
2019-02-18 2019-02-14 10.952 169,029 -1,040 0.31% 1,851,237
2019-02-15 2019-02-13 11.336 170,069 +562 0.32% 1,927,983
2019-02-14 2019-02-12 10.856 169,507 +416 0.31% 1,840,188
2019-02-08 2019-01-31 10.184 169,091 -1,312 0.31% 1,721,957
2019-01-28 2019-01-24 9.895 170,403 +479 0.32% 1,686,206
2019-01-22 2019-01-18 9.703 169,924 +791 0.32% 1,648,816
2019-01-14 2019-01-10 9.991 169,133 -3,476 0.31% 1,689,887
2019-01-08 2019-01-04 9.991 172,609 -1,291 0.32% 1,724,618
2019-01-03 2018-12-31 9.895 173,900 +312 0.32% 1,720,810
2019-01-02 2018-12-27 9.895 173,588 +2,394 0.32% 1,717,722
2018-12-28 2018-12-24 9.799 171,194 -2,290 0.32% 1,677,586
2018-12-18 2018-12-14 9.895 173,484 -312 0.32% 1,716,693
2018-12-17 2018-12-13 9.895 173,796 -666 0.32% 1,719,781
2018-12-07 2018-12-05 9.895 174,462 +167 0.32% 1,726,371
2018-12-05 2018-12-03 10.280 174,295 +520 0.32% 1,791,698
2018-12-04 2018-11-30 9.991 173,775 +1,020 0.32% 1,736,268
2018-12-03 2018-11-29 10.376 172,755 +2,894 0.32% 1,792,464
2018-11-30 2018-11-28 10.952 169,861 +1,041 0.32% 1,860,350
2018-11-26 2018-11-22 10.760 168,820 -1,166 0.31% 1,816,511
2018-11-23 2018-11-21 10.952 169,986 +2,082 0.32% 1,861,719
2018-11-22 2018-11-20 10.664 167,904 +520 0.31% 1,790,524
2018-11-15 2018-11-13 11.048 167,384 -125 0.31% 1,849,302
2018-11-13 2018-11-09 10.952 167,509 +333 0.31% 1,834,590
2018-11-09 2018-11-07 11.048 167,176 +1,123 0.31% 1,847,004
2018-11-08 2018-11-06 11.144 166,053 +292 0.32% 1,850,550
2018-11-07 2018-11-05 10.856 165,761 +104 0.32% 1,799,521
2018-11-05 2018-11-01 11.240 165,657 +520 0.32% 1,862,052
2018-10-30 2018-10-26 10.952 165,137 -208 0.32% 1,808,612
2018-10-29 2018-10-25 11.048 165,345 +83 0.32% 1,826,775
2018-10-26 2018-10-24 11.336 165,262 -3,143 0.32% 1,873,489
2018-10-25 2018-10-23 11.144 168,405 +291 0.32% 1,876,761
2018-10-24 2018-10-22 11.529 168,114 +3,227 0.32% 1,938,122
2018-10-18 2018-10-15 11.433 164,887 +250 0.31% 1,885,078
2018-10-16 2018-10-12 11.336 164,637 -521 0.31% 1,866,403
2018-10-12 2018-10-10 11.240 165,158 +521 0.32% 1,856,443
2018-10-05 2018-10-03 11.240 164,637 +437 0.31% 1,850,586
2018-09-24 2018-09-20 10.856 164,200 -2,082 0.31% 1,782,574
2018-09-21 2018-09-19 10.952 166,282 +10,409 0.32% 1,821,152
2018-09-19 2018-09-17 10.952 155,873 -937 0.30% 1,707,150
2018-09-18 2018-09-14 11.240 156,810 -4,725 0.30% 1,762,608
2018-09-17 2018-09-13 11.240 161,535 +520 0.31% 1,815,719
2018-09-13 2018-09-11 10.952 161,015 +2,602 0.31% 1,763,467
2018-09-12 2018-09-10 11.336 158,413 +2,977 0.30% 1,795,845
2018-09-11 2018-09-07 11.817 155,436 +42 0.30% 1,836,762
2018-09-10 2018-09-06 11.529 155,394 -1,999 0.30% 1,791,478
2018-09-07 2018-09-05 11.433 157,393 -7,036 0.30% 1,799,403
2018-09-06 2018-09-04 12.201 164,429 +3,143 0.31% 2,006,218
2018-09-05 2018-09-03 12.778 161,286 -5,641 0.31% 2,060,840
2018-09-04 2018-08-31 13.258 166,927 -2,540 0.32% 2,213,104
2018-09-03 2018-08-30 13.347 169,467 -10,449 0.32% 2,261,960
2018-08-31 2018-08-29 13.437 179,916 +5,425 0.32% 2,417,545
2018-08-30 2018-08-28 12.810 174,491 -67 0.31% 2,235,231
2018-08-29 2018-08-27 12.810 174,558 -737 0.31% 2,236,090
2018-08-28 2018-08-24 12.810 175,295 +402 0.31% 2,245,531
2018-08-27 2018-08-23 12.631 174,893 -4,175 0.31% 2,209,047
2018-08-24 2018-08-22 12.989 179,068 +2,210 0.32% 2,325,945
2018-08-23 2018-08-21 12.541 176,858 +13,619 0.31% 2,218,024
2018-08-22 2018-08-20 12.183 163,239 -4,621 0.29% 1,988,732
2018-08-20 2018-08-16 11.825 167,860 +6,742 0.30% 1,984,881
2018-08-17 2018-08-15 12.004 161,118 +14,669 0.29% 1,934,026
2018-08-16 2018-08-14 12.452 146,449 -11,923 0.26% 1,823,537
2018-08-15 2018-08-13 13.079 158,372 +6,453 0.28% 2,071,308
2018-08-14 2018-08-10 12.810 151,919 +3,594 0.27% 1,946,084
2018-08-13 2018-08-09 12.093 148,325 +5,247 0.26% 1,793,749
2018-08-09 2018-08-07 11.556 143,078 -447 0.25% 1,653,393
2018-08-08 2018-08-06 11.198 143,525 +90 0.26% 1,607,130
2018-08-07 2018-08-03 11.377 143,435 +1,853 0.26% 1,631,820
2018-08-06 2018-08-02 11.198 141,582 -1,273 0.25% 1,585,373
2018-08-03 2018-08-01 11.556 142,855 -1,384 0.25% 1,650,816
2018-08-02 2018-07-31 11.287 144,239 -3,103 0.26% 1,628,046
2018-08-01 2018-07-30 11.645 147,342 +7,769 0.26% 1,715,866
2018-07-31 2018-07-27 11.466 139,573 -15,204 0.25% 1,600,386
2018-07-30 2018-07-26 11.377 154,777 +1,228 0.28% 1,760,855
2018-07-27 2018-07-25 11.466 153,549 -223 0.27% 1,760,639
2018-07-26 2018-07-24 11.198 153,772 +2,255 0.27% 1,721,871
2018-07-25 2018-07-23 10.929 151,517 +2,322 0.27% 1,655,902
2018-07-24 2018-07-20 11.018 149,195 +9,265 0.27% 1,643,890
2018-07-23 2018-07-19 10.839 139,930 -2,523 0.25% 1,516,735
2018-07-20 2018-07-18 11.108 142,453 +179 0.25% 1,582,365
2018-07-18 2018-07-16 11.287 142,274 +424 0.25% 1,605,867
2018-07-16 2018-07-12 11.466 141,850 +4,621 0.25% 1,626,495
2018-07-13 2018-07-11 11.466 137,229 -669 0.24% 1,573,509
2018-07-11 2018-07-09 11.466 137,898 +268 0.25% 1,581,180
2018-07-10 2018-07-06 11.377 137,630 +2,210 0.25% 1,565,778
2018-07-09 2018-07-05 11.466 135,420 +2,612 0.24% 1,552,767
2018-07-06 2018-07-04 11.914 132,808 -1,362 0.24% 1,582,302
2018-07-05 2018-07-03 12.183 134,170 -10,516 0.24% 1,634,586
2018-07-04 2018-06-29 11.825 144,686 -915 0.26% 1,710,858
2018-06-29 2018-06-27 11.556 145,601 +2,210 0.26% 1,682,548
2018-06-28 2018-06-26 11.377 143,391 +7,122 0.26% 1,631,320
2018-06-27 2018-06-25 11.377 136,269 -44 0.24% 1,550,295
2018-06-26 2018-06-22 11.645 136,313 +1,228 0.24% 1,587,428
2018-06-25 2018-06-21 11.287 135,085 +915 0.24% 1,524,724
2018-06-22 2018-06-20 11.556 134,170 +11,163 0.24% 1,550,453
2018-06-21 2018-06-19 11.198 123,007 -1,049 0.22% 1,377,378
2018-06-19 2018-06-14 11.735 124,056 -313 0.22% 1,455,803
2018-06-15 2018-06-13 11.645 124,369 +1,117 0.22% 1,448,335
2018-06-14 2018-06-12 11.645 123,252 +4,353 0.22% 1,435,327
2018-06-13 2018-06-11 11.198 118,899 -2,880 0.21% 1,331,379
2018-06-12 2018-06-08 11.287 121,779 +179 0.22% 1,374,537
2018-06-11 2018-06-07 11.377 121,600 -6,564 0.22% 1,383,409
2018-06-08 2018-06-06 11.287 128,164 -2,612 0.23% 1,446,605
2018-06-07 2018-06-05 11.825 130,776 +312 0.23% 1,546,377
2018-06-06 2018-06-04 11.825 130,464 +2,702 0.23% 1,542,688
2018-06-05 2018-06-01 11.825 127,762 -23 0.23% 1,510,738
2018-06-04 2018-05-31 11.645 127,785 +2,345 0.23% 1,488,116
2018-06-01 2018-05-30 11.735 125,440 +1,518 0.22% 1,472,044
2018-05-31 2018-05-29 11.556 123,922 +179 0.22% 1,432,028
2018-05-30 2018-05-28 11.377 123,743 +133 0.22% 1,407,790
2018-05-29 2018-05-25 11.108 123,610 +3,729 0.22% 1,373,057
2018-05-28 2018-05-24 11.377 119,881 +871 0.21% 1,363,853
2018-05-25 2018-05-23 11.914 119,010 -5,716 0.21% 1,417,910
2018-05-24 2018-05-21 12.183 124,726 -15,517 0.22% 1,519,530
2018-05-23 2018-05-18 12.720 140,243 +7,971 0.25% 1,783,951
2018-05-21 2018-05-17 10.660 132,272 +4,108 0.24% 1,410,030
2018-05-18 2018-05-16 9.048 128,164 -179 0.23% 1,159,580
2018-05-17 2018-05-15 9.048 128,343 -223 0.23% 1,161,200
2018-05-16 2018-05-14 9.048 128,566 +2,143 0.23% 1,163,218
2018-05-15 2018-05-11 9.316 126,423 +759 0.23% 1,177,804
2018-05-14 2018-05-10 9.496 125,664 +2,010 0.22% 1,193,247
2018-05-11 2018-05-09 9.227 123,654 -3,014 0.22% 1,140,930
2018-05-10 2018-05-08 9.316 126,668 -6,363 0.23% 1,180,086
2018-05-09 2018-05-07 9.406 133,031 +245 0.24% 1,251,283
2018-05-08 2018-05-04 9.496 132,786 +2,456 0.24% 1,260,874
2018-05-07 2018-05-03 9.406 130,330 +447 0.23% 1,225,878
2018-05-03 2018-04-30 9.675 129,883 +3,125 0.23% 1,256,578
2018-05-02 2018-04-27 9.675 126,758 +715 0.23% 1,226,345
2018-04-27 2018-04-25 9.585 126,043 +558 0.22% 1,208,136
2018-04-26 2018-04-24 9.675 125,485 -424 0.22% 1,214,029
2018-04-25 2018-04-23 9.496 125,909 -603 0.22% 1,195,573
2018-04-24 2018-04-20 9.764 126,512 +4,019 0.23% 1,235,298
2018-04-23 2018-04-19 9.764 122,493 +558 0.22% 1,196,055
2018-04-19 2018-04-17 9.585 121,935 -714 0.22% 1,168,761
2018-04-18 2018-04-16 9.675 122,649 +2,143 0.22% 1,186,591
2018-04-17 2018-04-13 9.943 120,506 -10,025 0.21% 1,198,243
2018-04-16 2018-04-12 10.033 130,531 -7,099 0.23% 1,309,619
2018-04-13 2018-04-11 10.481 137,630 -693 0.25% 1,442,489
2018-04-12 2018-04-10 11.198 138,323 -21,031 0.25% 1,548,880
2018-04-11 2018-04-09 10.660 159,354 -179 0.28% 1,698,726
2018-04-09 2018-04-04 10.481 159,533 -156 0.28% 1,672,052
2018-04-06 2018-04-03 10.212 159,689 +2,523 0.28% 1,630,772
2018-04-04 2018-03-29 10.302 157,166 +8,931 0.28% 1,619,086
2018-03-29 2018-03-27 10.481 148,235 +15,896 0.26% 1,553,639
2018-03-28 2018-03-26 10.660 132,339 -23,599 0.24% 1,410,744
2018-03-27 2018-03-23 10.570 155,938 +313 0.28% 1,648,342
2018-03-26 2018-03-22 10.750 155,625 -4,555 0.28% 1,672,916
2018-03-23 2018-03-21 10.481 160,180 +12,659 0.29% 1,678,833
2018-03-22 2018-03-20 10.750 147,521 +871 0.26% 1,585,800
2018-03-21 2018-03-19 10.750 146,650 +34,181 0.26% 1,576,437
2018-03-20 2018-03-16 11.108 112,469 -42,643 0.20% 1,249,303
2018-03-19 2018-03-15 11.556 155,112 -4,019 0.28% 1,792,456
2018-03-16 2018-03-14 11.466 159,131 +45,390 0.28% 1,824,644
2018-03-15 2018-03-13 11.556 113,741 -7,122 0.20% 1,314,378
2018-03-14 2018-03-12 11.735 120,863 +20,428 0.22% 1,418,333
2018-03-13 2018-03-09 12.362 100,435 -19,089 0.18% 1,241,588
2018-03-12 2018-03-08 12.452 119,524 +759 0.21% 1,488,276
2018-03-09 2018-03-07 12.452 118,765 +21,344 0.21% 1,478,825
2018-03-08 2018-03-06 12.452 97,421 -335 0.17% 1,213,056
2018-03-07 2018-03-05 12.631 97,756 -2,232 0.17% 1,234,741
2018-03-06 2018-03-02 12.541 99,988 -15,606 0.18% 1,253,976
2018-03-05 2018-03-01 12.452 115,594 -4,466 0.21% 1,439,340
2018-03-02 2018-02-28 12.452 120,060 -5,202 0.21% 1,494,950
2018-03-01 2018-02-27 12.720 125,262 -4,242 0.22% 1,593,386
2018-02-28 2018-02-26 12.720 129,504 -9,555 0.23% 1,647,347
2018-02-27 2018-02-23 13.168 139,059 +27,193 0.25% 1,831,175
2018-02-26 2018-02-22 13.168 111,866 -26,122 0.20% 1,473,089
2018-02-23 2018-02-21 12.989 137,988 -7,680 0.25% 1,792,350
2018-02-22 2018-02-20 12.900 145,668 +32,507 0.26% 1,879,058
2018-02-21 2018-02-15 12.989 113,161 -4,398 0.20% 1,469,868
2018-02-20 2018-02-13 13.079 117,559 +7,814 0.21% 1,537,525
2018-02-14 2018-02-12 13.079 109,745 -1,116 0.20% 1,435,328
2018-02-13 2018-02-09 12.989 110,861 -2,523 0.20% 1,439,992
2018-02-12 2018-02-08 13.437 113,384 +3,461 0.20% 1,523,549
2018-02-09 2018-02-07 13.437 109,923 +15,673 0.20% 1,477,043
2018-02-08 2018-02-06 14.064 94,250 +14,556 0.17% 1,325,545
2018-02-07 2018-02-05 15.587 79,694 +8,685 0.14% 1,242,191
2018-02-06 2018-02-02 16.393 71,009 -1,094 0.13% 1,164,067
2018-02-05 2018-02-01 16.572 72,103 +15,405 0.13% 1,194,919
2018-02-02 2018-01-31 16.393 56,698 +335 0.10% 929,463
2018-02-01 2018-01-30 16.841 56,363 +3,126 0.10% 949,217
2018-01-31 2018-01-29 17.199 53,237 -6,609 0.09% 915,647
2018-01-30 2018-01-26 17.289 59,846 +9,668 0.11% 1,034,680
2018-01-29 2018-01-25 17.647 50,178 -14,178 0.09% 885,509
2018-01-26 2018-01-24 17.916 64,356 +14,334 0.11% 1,153,008
2018-01-25 2018-01-23 18.006 50,022 -3,572 0.09% 900,680
2018-01-24 2018-01-22 17.916 53,594 -2,099 0.10% 960,195
2018-01-23 2018-01-19 18.274 55,693 +7,613 0.10% 1,017,757
2018-01-22 2018-01-18 18.095 48,080 +1,005 0.09% 870,020
2018-01-19 2018-01-17 17.827 47,075 +112 0.08% 839,183
2018-01-18 2018-01-16 17.916 46,963 -492 0.08% 841,394
2018-01-17 2018-01-15 17.827 47,455 +961 0.10% 845,957
2018-01-16 2018-01-12 18.633 46,494 +1,696 0.10% 866,311
2018-01-12 2018-01-10 17.827 44,798 -379 0.10% 798,592
2018-01-11 2018-01-09 17.827 45,177 +335 0.10% 805,349
2018-01-10 2018-01-08 17.737 44,842 +111 0.10% 795,360
2018-01-09 2018-01-05 17.916 44,731 -1,451 0.10% 801,405
2018-01-08 2018-01-04 17.737 46,182 -1,116 0.10% 819,127
2018-01-05 2018-01-03 17.916 47,298 -469 0.10% 847,396
2018-01-04 2018-01-02 18.006 47,767 +1,697 0.10% 860,077
2018-01-03 2017-12-29 17.468 46,070 -7,748 0.10% 804,760
2018-01-02 2017-12-28 18.185 53,818 +5,649 0.11% 978,672
2017-12-22 2017-12-20 18.006 48,169 -45 0.10% 867,316
2017-12-21 2017-12-19 18.095 48,214 +5,582 0.10% 872,445
2017-12-19 2017-12-15 17.737 42,632 -804 0.09% 756,161
2017-12-18 2017-12-14 17.289 43,436 -4,019 0.09% 750,967
2017-12-15 2017-12-13 18.006 47,455 +2,233 0.10% 854,459
2017-12-14 2017-12-12 18.095 45,222 +536 0.10% 818,304
2017-12-12 2017-12-08 18.454 44,686 -625 0.10% 824,617
2017-12-11 2017-12-07 18.095 45,311 +580 0.10% 819,914
2017-12-08 2017-12-06 18.364 44,731 -6,273 0.10% 821,440
2017-12-07 2017-12-05 18.454 51,004 -313 0.11% 941,206
2017-12-06 2017-12-04 18.543 51,317 +1,228 0.11% 951,579
2017-12-05 2017-12-01 19.260 50,089 -647 0.11% 964,704
2017-12-04 2017-11-30 18.722 50,736 -4,734 0.11% 949,896
2017-12-01 2017-11-29 19.260 55,470 +759 0.12% 1,068,341
2017-11-29 2017-11-27 21.678 54,711 +916 0.12% 1,186,051
2017-11-28 2017-11-24 21.231 53,795 +268 0.11% 1,142,099
2017-11-27 2017-11-23 22.395 53,527 +10,181 0.11% 1,198,744
2017-11-24 2017-11-22 22.126 43,346 -7,368 0.09% 959,090
2017-11-23 2017-11-21 19.976 50,714 -670 0.11% 1,013,086
2017-11-21 2017-11-17 19.976 51,384 -335 0.11% 1,026,470
2017-11-20 2017-11-16 19.797 51,719 +2,702 0.11% 1,023,896
2017-11-17 2017-11-15 19.708 49,017 +5,581 0.10% 966,013
2017-11-16 2017-11-14 19.887 43,436 -3,550 0.09% 863,806
2017-11-15 2017-11-13 20.604 46,986 -22 0.10% 968,077
2017-11-14 2017-11-10 20.872 47,008 +759 0.10% 981,163
2017-11-13 2017-11-09 20.693 46,249 -5,269 0.10% 957,035
2017-11-10 2017-11-08 20.783 51,518 -6,943 0.11% 1,070,682
2017-11-09 2017-11-07 21.320 58,461 -9,534 0.12% 1,246,398
2017-11-08 2017-11-06 20.693 67,995 -14,311 0.15% 1,407,027
2017-11-07 2017-11-03 19.439 82,306 -2,277 0.18% 1,599,944
2017-11-06 2017-11-02 18.095 84,583 +22 0.18% 1,530,551
2017-11-03 2017-11-01 18.185 84,561 +9,600 0.18% 1,537,728
2017-11-02 2017-10-31 18.185 74,961 +2,166 0.16% 1,363,154
2017-11-01 2017-10-30 18.364 72,795 -6,497 0.16% 1,336,807
2017-10-31 2017-10-27 18.364 79,292 +849 0.17% 1,456,118
2017-10-30 2017-10-26 18.364 78,443 -10,003 0.17% 1,440,527
2017-10-27 2017-10-25 18.543 88,446 +2,412 0.19% 1,640,068
2017-10-26 2017-10-24 18.812 86,034 +13,194 0.18% 1,618,463
2017-10-25 2017-10-23 19.529 72,840 +5,493 0.16% 1,422,459
2017-10-24 2017-10-20 16.841 67,347 -4,890 0.14% 1,134,200
2017-10-23 2017-10-19 16.931 72,237 +4,957 0.15% 1,223,024
2017-10-20 2017-10-18 17.110 67,280 +15,405 0.14% 1,151,152
2017-10-19 2017-10-17 17.199 51,875 -156 0.11% 892,222
2017-10-18 2017-10-16 17.289 52,031 +8,126 0.11% 899,566
2017-10-17 2017-10-13 17.199 43,905 +3,327 0.09% 755,142
2017-10-16 2017-10-12 17.737 40,578 +4,398 0.09% 719,729
2017-10-13 2017-10-11 17.827 36,180 +1,675 0.08% 644,963
2017-10-12 2017-10-10 18.095 34,505 -45 0.07% 624,377
2017-10-10 2017-10-06 18.095 34,550 +424 0.07% 625,191
2017-10-06 2017-10-03 18.006 34,126 +2,233 0.07% 614,462
2017-10-04 2017-09-29 18.006 31,893 +558 0.07% 574,255
2017-10-03 2017-09-28 18.006 31,335 +1,116 0.07% 564,208
2017-09-27 2017-09-25 18.095 30,219 -1,116 0.06% 546,821
2017-09-26 2017-09-22 18.095 31,335 -1,496 0.07% 567,015
2017-09-25 2017-09-21 18.274 32,831 +3,059 0.07% 599,967
2017-09-22 2017-09-20 18.095 29,772 +1,228 0.06% 538,732
2017-09-21 2017-09-19 18.095 28,544 -648 0.06% 516,511
2017-09-20 2017-09-18 18.274 29,192 -937 0.06% 533,467
2017-09-19 2017-09-15 18.274 30,129 +312 0.06% 550,590
2017-09-18 2017-09-14 18.633 29,817 +648 0.06% 555,572
2017-09-15 2017-09-13 18.722 29,169 -1,273 0.06% 546,111
2017-09-14 2017-09-12 18.991 30,442 +2,009 0.07% 578,126
2017-09-13 2017-09-11 18.901 28,433 +1,385 0.06% 537,426
2017-09-12 2017-09-08 18.185 27,048 -1,206 0.06% 491,864
2017-09-11 2017-09-07 18.812 28,254 -3,394 0.06% 531,512
2017-09-08 2017-09-06 20.066 31,648 +581 0.07% 635,050
2017-09-07 2017-09-05 20.693 31,067 -223 0.07% 642,872
2017-09-05 2017-09-01 21.768 31,290 -335 0.07% 681,123
2017-09-04 2017-08-31 22.126 31,625 -112 0.07% 699,747
2017-09-01 2017-08-30 21.410 31,737 +4,019 0.07% 679,481
2017-08-31 2017-08-29 21.589 27,718 -1,049 0.06% 598,401
2017-08-30 2017-08-28 21.678 28,767 -1,541 0.06% 623,625
2017-08-29 2017-08-25 21.768 30,308 +848 0.06% 659,746
2017-08-28 2017-08-24 21.947 29,460 -6,117 0.06% 646,565
2017-08-22 2017-08-18 22.843 35,577 -67 0.08% 812,686
2017-08-21 2017-08-17 22.395 35,644 -5,537 0.08% 798,252
2017-08-18 2017-08-16 22.843 41,181 +6,921 0.09% 940,699
2017-08-17 2017-08-15 22.843 34,260 +5,537 0.07% 782,602
2017-08-16 2017-08-14 22.306 28,723 -22 0.06% 640,682
2017-08-15 2017-08-11 22.126 28,745 -45 0.06% 636,023
2017-08-14 2017-08-10 22.306 28,790 -223 0.06% 642,177
2017-08-11 2017-08-09 22.395 29,013 +826 0.06% 649,750
2017-08-10 2017-08-08 23.291 28,187 -8,997 0.06% 656,501
2017-08-04 2017-08-02 23.291 37,184 -45 0.08% 866,050
2017-08-03 2017-08-01 23.291 37,229 -3,617 0.08% 867,098
2017-08-02 2017-07-31 23.739 40,846 +1,317 0.09% 969,636
2017-08-01 2017-07-28 23.739 39,529 -1,004 0.08% 938,372
2017-07-31 2017-07-27 24.187 40,533 +5,804 0.09% 980,361
2017-07-28 2017-07-26 23.739 34,729 -1,920 0.07% 824,426
2017-07-25 2017-07-21 24.187 36,649 -870 0.08% 886,420
2017-07-24 2017-07-20 24.187 37,519 +4,465 0.08% 907,462
2017-07-21 2017-07-19 24.187 33,054 +424 0.07% 799,468
2017-07-20 2017-07-18 23.739 32,630 -45 0.07% 774,598
2017-07-19 2017-07-17 23.739 32,675 +5,202 0.07% 775,666
2017-07-18 2017-07-14 22.843 27,473 -6,787 0.06% 627,566
2017-07-17 2017-07-13 22.843 34,260 +4,689 0.07% 782,602
2017-07-14 2017-07-12 23.291 29,571 +1,898 0.06% 688,736
2017-07-13 2017-07-11 23.291 27,673 -447 0.06% 644,530
2017-07-12 2017-07-10 23.739 28,120 +938 0.06% 667,536
2017-07-11 2017-07-07 23.739 27,182 +5,604 0.06% 645,269
2017-07-10 2017-07-06 25.083 21,578 -335 0.05% 541,231
2017-07-07 2017-07-05 23.291 21,913 +3,192 0.05% 510,374
2017-07-06 2017-07-04 24.187 18,721 -3,282 0.04% 452,800
2017-07-05 2017-07-03 25.083 22,003 -2,366 0.05% 551,891
2017-07-04 2017-06-30 25.083 24,369 +67 0.05% 611,236
2017-07-03 2017-06-29 26.874 24,302 +12,815 0.05% 653,096
2017-06-30 2017-06-28 27.322 11,487 +1,407 0.02% 313,848
2017-06-29 2017-06-27 29.562 10,080 +2,768 0.02% 297,981
2017-06-28 2017-06-26 32.697 7,312 -5,581 0.02% 239,080
2017-06-27 2017-06-23 33.145 12,893 -893 0.03% 427,336
2017-06-26 2017-06-22 34.041 13,786 -4,510 0.03% 469,284
2017-06-23 2017-06-21 34.488 18,296 -2,300 0.04% 631,001
2017-06-22 2017-06-20 39.415 20,596 -5,604 0.04% 811,800
2017-06-21 2017-06-19 38.072 26,200 -1,630 0.06% 997,479
2017-06-20 2017-06-16 34.041 27,830 +2,188 0.06% 947,350
2017-06-19 2017-06-15 32.697 25,642 -2,433 0.05% 838,413
2017-06-16 2017-06-14 32.697 28,075 +472 0.06% 917,965
2017-06-15 2017-06-13 32.697 27,603 +6,564 0.06% 902,532
2017-06-14 2017-06-12 27.770 21,039 +4,644 0.04% 584,252
2017-06-08 2017-06-06 26.426 16,395 -446 0.04% 433,258
2017-06-07 2017-06-05 26.874 16,841 -134 0.04% 452,588
2017-06-06 2017-06-02 26.874 16,975 +2,455 0.04% 456,189
2017-06-05 2017-06-01 26.874 14,520 -133 0.03% 390,213
2017-06-02 2017-05-31 26.426 14,653 -1,630 0.03% 387,224
2017-05-29 2017-05-25 25.530 16,283 -291 0.03% 415,712
2017-05-26 2017-05-24 26.426 16,574 +1,429 0.04% 437,989
2017-05-18 2017-05-16 24.635 15,145 -1,674 0.03% 373,092
2017-05-17 2017-05-15 24.187 16,819 +89 0.04% 406,797
2017-05-16 2017-05-12 24.187 16,730 +1,675 0.04% 404,644
2017-05-15 2017-05-11 24.187 15,055 -179 0.03% 364,131
2017-05-10 2017-05-08 23.739 15,234 -1,429 0.03% 361,637
2017-05-08 2017-05-04 23.739 16,663 -178 0.04% 395,560
2017-05-04 2017-04-28 24.187 16,841 +1,428 0.04% 407,329
2017-04-28 2017-04-26 24.187 15,413 +536 0.03% 372,790
2017-04-20 2017-04-18 23.739 14,877 +90 0.03% 353,163
2017-04-19 2017-04-13 24.187 14,787 -134 0.03% 357,649
2017-04-13 2017-04-11 23.291 14,921 -246 0.03% 347,524
2017-04-11 2017-04-07 23.739 15,167 +424 0.03% 360,047
2017-04-10 2017-04-06 24.187 14,743 +90 0.03% 356,585
2017-04-07 2017-04-05 23.739 14,653 -849 0.03% 347,845
2017-04-06 2017-04-03 24.187 15,502 -737 0.03% 374,943
2017-04-05 2017-03-31 24.187 16,239 -89 0.03% 392,768
2017-04-03 2017-03-30 24.635 16,328 -402 0.03% 402,234
2017-03-30 2017-03-28 25.083 16,730 -335 0.04% 419,631
2017-03-29 2017-03-27 24.635 17,065 -39,562 0.04% 420,390
2017-03-28 2017-03-24 25.530 56,627 +11,453 0.12% 1,445,712
2017-03-27 2017-03-23 25.978 45,174 -11,632 0.10% 1,173,546
2017-03-24 2017-03-22 25.530 56,806 +246 0.12% 1,450,282
2017-03-23 2017-03-21 24.635 56,560 -446 0.12% 1,393,335
2017-03-17 2017-03-15 23.739 57,006 -1,117 0.12% 1,353,256
2017-03-16 2017-03-14 23.739 58,123 -402 0.12% 1,379,772
2017-03-13 2017-03-09 24.187 58,525 -1,875 0.13% 1,415,529
2017-03-10 2017-03-08 24.187 60,400 -1,585 0.13% 1,460,879
2017-03-09 2017-03-07 23.739 61,985 -3,305 0.13% 1,471,451
2017-03-08 2017-03-06 22.843 65,290 +45 0.14% 1,491,421
2017-03-07 2017-03-03 22.843 65,245 +1,183 0.14% 1,490,393
2017-03-06 2017-03-02 22.843 64,062 +4,466 0.14% 1,463,370
2017-03-03 2017-03-01 23.291 59,596 -4,466 0.13% 1,388,046
2017-03-02 2017-02-28 23.291 64,062 +7,256 0.14% 1,492,063
2017-02-28 2017-02-24 23.739 56,806 +1,050 0.12% 1,348,508
2017-02-24 2017-02-22 23.739 55,756 -804 0.12% 1,323,582
2017-02-23 2017-02-21 24.187 56,560 +179 0.12% 1,368,002
2017-02-22 2017-02-20 24.187 56,381 +580 0.12% 1,363,672
2017-02-20 2017-02-16 24.635 55,801 +424 0.12% 1,374,637
2017-02-17 2017-02-15 25.083 55,377 +626 0.12% 1,388,996
2017-02-15 2017-02-13 25.083 54,751 +223 0.12% 1,373,294
2017-02-14 2017-02-10 25.083 54,528 -2,389 0.12% 1,367,701
2017-02-13 2017-02-09 25.083 56,917 -22 0.12% 1,427,623
2017-02-10 2017-02-08 23.739 56,939 +2,634 0.12% 1,351,665
2017-02-09 2017-02-07 23.739 54,305 +4,543 0.12% 1,289,137
2017-02-08 2017-02-06 24.187 49,762 +201 0.11% 1,203,580
2017-02-07 2017-02-03 23.739 49,561 -2,232 0.11% 1,176,520
2017-02-06 2017-02-02 24.635 51,793 +335 0.11% 1,275,902
2017-02-03 2017-02-01 25.083 51,458 -13,418 0.11% 1,290,697
2017-02-02 2017-01-27 25.530 64,876 +15,248 0.14% 1,656,313
2017-02-01 2017-01-25 22.843 49,628 -4,643 0.11% 1,133,654
2017-01-26 2017-01-24 22.306 54,271 +1,696 0.12% 1,210,544
2017-01-25 2017-01-23 22.843 52,575 -558 0.11% 1,200,972
2017-01-24 2017-01-20 22.395 53,133 -22 0.11% 1,189,920
2017-01-23 2017-01-19 22.395 53,155 -45 0.11% 1,190,413
2017-01-20 2017-01-18 22.395 53,200 +893 0.11% 1,191,421
2017-01-19 2017-01-17 22.306 52,307 -781 0.11% 1,166,736
2017-01-18 2017-01-16 22.037 53,088 +245 0.11% 1,169,890
2017-01-17 2017-01-13 22.216 52,843 -602 0.11% 1,173,958
2017-01-16 2017-01-12 22.216 53,445 +1,049 0.11% 1,187,332
2017-01-13 2017-01-11 22.843 52,396 +491 0.11% 1,196,883
2017-01-12 2017-01-10 22.395 51,905 -156 0.11% 1,162,419
2017-01-11 2017-01-09 22.843 52,061 +558 0.11% 1,189,231
2017-01-10 2017-01-06 22.843 51,503 -3,662 0.11% 1,176,484
2017-01-06 2017-01-04 22.395 55,165 +7,547 0.12% 1,235,427
2017-01-04 2016-12-30 22.843 47,618 +446 0.15% 1,087,739
2016-12-23 2016-12-21 23.739 47,172 +893 0.15% 1,119,808
2016-12-22 2016-12-20 23.291 46,279 +1,139 0.15% 1,077,881
2016-12-19 2016-12-15 23.739 45,140 +8,171 0.14% 1,071,571
2016-12-16 2016-12-14 24.187 36,969 -2,210 0.12% 894,159
2016-12-15 2016-12-13 23.291 39,179 +8,127 0.13% 912,515
2016-12-14 2016-12-12 23.291 31,052 -357 0.10% 723,230
2016-12-12 2016-12-08 23.739 31,409 +23,085 0.10% 745,613
2016-12-08 2016-12-06 23.739 8,324 +893 0.03% 197,602
2016-12-07 2016-12-05 23.739 7,431 -558 0.02% 176,403
2016-12-06 2016-12-02 24.635 7,989 +1,116 0.03% 196,806
2016-12-05 2016-12-01 24.187 6,873 +1,117 0.02% 166,235
2016-12-02 2016-11-30 24.784 5,756 +1,272 0.02% 142,656
2016-12-01 2016-11-29 25.639 4,484 -216 0.01% 114,963
2016-11-30 2016-11-28 25.639 4,700 +702 0.01% 120,501
2016-11-28 2016-11-24 25.211 3,998 +843 0.01% 100,795
2016-11-25 2016-11-23 26.066 3,155 +585 0.01% 82,238
2016-11-24 2016-11-22 26.493 2,570 +374 0.01% 68,087
2016-11-23 2016-11-21 26.920 2,196 -1,802 0.01% 59,117
2016-11-21 2016-11-17 27.348 3,998 +2,153 0.01% 109,336
2016-11-16 2016-11-14 25.639 1,845 -655 0.01% 47,303
2016-11-14 2016-11-10 25.211 2,500 -3,782 0.01% 63,028
2016-11-11 2016-11-09 25.211 6,282 +3,276 0.02% 158,377
2016-11-08 2016-11-04 30.339 3,006 -18 0.01% 91,199
2016-11-03 2016-11-01 31.194 3,024 -3,704 0.01% 94,329
2016-11-02 2016-10-31 31.194 6,728 -1,428 0.02% 209,870
2016-11-01 2016-10-28 31.194 8,156 +983 0.02% 254,415
2016-10-31 2016-10-27 31.194 7,173 -1,965 0.02% 223,752
2016-10-28 2016-10-26 31.194 9,138 -363 0.03% 285,047
2016-10-27 2016-10-25 32.048 9,501 -1,755 0.03% 304,490
2016-10-26 2016-10-24 32.476 11,256 -5,851 0.03% 365,544
2016-10-25 2016-10-20 32.048 17,107 +3,885 0.05% 548,248
2016-10-24 2016-10-19 30.766 13,222 -10,157 0.04% 406,792
2016-10-20 2016-10-18 30.339 23,379 -1,053 0.07% 709,294
2016-10-19 2016-10-17 29.912 24,432 -3,510 0.08% 730,801
2016-10-18 2016-10-14 30.339 27,942 +1,989 0.09% 847,731
2016-10-17 2016-10-13 30.339 25,953 +11,935 0.08% 787,387
2016-10-14 2016-10-12 32.903 14,018 +913 0.04% 461,232
2016-10-13 2016-10-11 32.903 13,105 -1,077 0.04% 431,191
2016-10-12 2016-10-07 32.903 14,182 +3,511 0.04% 466,628
2016-10-11 2016-10-06 33.330 10,671 -2,434 0.03% 355,666
2016-10-07 2016-10-05 33.757 13,105 +585 0.04% 442,391
2016-10-06 2016-10-04 34.185 12,520 -1,170 0.04% 427,993
2016-10-05 2016-10-03 32.903 13,690 -2,762 0.04% 450,439
2016-10-04 2016-09-30 32.903 16,452 +12,591 0.05% 541,317
2016-10-03 2016-09-29 35.039 3,861 +468 0.01% 135,287
2016-09-30 2016-09-28 36.321 3,393 -3,909 0.01% 123,238
2016-09-29 2016-09-27 35.894 7,302 +281 0.02% 262,098
2016-09-28 2016-09-26 36.321 7,021 +1,990 0.02% 255,012
2016-09-27 2016-09-23 36.749 5,031 +2,480 0.02% 184,882
2016-09-26 2016-09-22 35.467 2,551 -47 0.01% 90,475
2016-09-23 2016-09-21 36.321 2,598 -8,682 0.01% 94,363
2016-09-22 2016-09-20 32.048 11,280 +1,381 0.03% 361,504
2016-09-21 2016-09-19 31.621 9,899 +1,755 0.03% 313,015
2016-09-20 2016-09-15 32.476 8,144 -3,908 0.03% 264,480
2016-09-19 2016-09-14 31.621 12,052 -3,370 0.04% 381,095
2016-09-15 2016-09-13 31.194 15,422 +1,919 0.05% 481,067
2016-09-14 2016-09-12 31.194 13,503 -9,759 0.04% 421,207
2016-09-13 2016-09-09 32.048 23,262 +2,762 0.07% 745,505
2016-09-12 2016-09-08 33.330 20,500 +1,802 0.06% 683,267
2016-09-09 2016-09-07 34.185 18,698 +6,669 0.06% 639,186
2016-09-08 2016-09-06 27.348 12,029 +304 0.04% 328,967
2016-09-07 2016-09-05 27.348 11,725 -2,457 0.04% 320,653
2016-09-06 2016-09-02 27.348 14,182 +3,651 0.04% 387,846
2016-09-05 2016-09-01 27.775 10,531 -1,147 0.03% 292,500
2016-09-02 2016-08-31 27.775 11,678 -632 0.04% 324,358
2016-09-01 2016-08-30 27.775 12,310 +702 0.04% 341,911
2016-08-31 2016-08-29 28.202 11,608 -936 0.04% 327,374
2016-08-30 2016-08-26 28.202 12,544 +1,766 0.04% 353,771
2016-08-29 2016-08-25 28.202 10,778 -1,398 0.03% 303,966
2016-08-24 2016-08-22 29.032 12,176 +96 0.04% 353,492
2016-08-23 2016-08-19 29.447 12,080 +2,797 0.04% 355,715
2016-08-22 2016-08-18 29.447 9,283 +1,109 0.03% 273,353
2016-08-19 2016-08-17 29.447 8,174 +1,857 0.02% 240,697
2016-08-17 2016-08-15 30.276 6,317 -1,061 0.02% 191,254
2016-08-16 2016-08-12 30.276 7,378 -651 0.02% 223,377
2016-08-15 2016-08-11 29.447 8,029 -2,725 0.02% 236,427
2016-08-12 2016-08-10 29.032 10,754 -1,977 0.03% 312,209
2016-08-11 2016-08-09 29.447 12,731 +4,702 0.04% 374,885
2016-08-10 2016-08-08 30.276 8,029 -1,929 0.02% 243,087
2016-08-09 2016-08-05 29.861 9,958 +892 0.03% 297,360
2016-08-05 2016-08-03 29.032 9,066 -362 0.03% 263,203
2016-08-04 2016-08-01 29.032 9,428 -409 0.03% 273,713
2016-08-03 2016-07-29 28.617 9,837 -483 0.03% 281,507
2016-08-01 2016-07-28 28.202 10,320 +241 0.03% 291,049
2016-07-29 2016-07-27 29.032 10,079 +651 0.03% 292,612
2016-07-28 2016-07-26 30.276 9,428 +2,918 0.03% 285,443
2016-07-27 2016-07-25 30.691 6,510 -772 0.02% 199,797
2016-07-26 2016-07-22 30.691 7,282 -193 0.02% 223,491
2016-07-25 2016-07-21 30.691 7,475 -241 0.02% 229,414
2016-07-21 2016-07-19 30.691 7,716 -48 0.02% 236,811
2016-07-20 2016-07-18 32.350 7,764 -217 0.02% 251,164
2016-07-19 2016-07-15 31.935 7,981 -1,784 0.02% 254,874
2016-07-18 2016-07-14 31.520 9,765 +1,302 0.03% 307,796
2016-07-15 2016-07-13 32.350 8,463 -458 0.03% 273,777
2016-07-14 2016-07-12 32.350 8,921 -1,350 0.03% 288,593
2016-07-11 2016-07-07 32.350 10,271 +434 0.03% 332,265
2016-07-07 2016-07-05 32.765 9,837 +530 0.03% 322,305
2016-07-06 2016-07-04 33.179 9,307 +458 0.03% 308,800
2016-07-05 2016-06-30 32.350 8,849 -193 0.03% 286,264
2016-07-04 2016-06-29 32.350 9,042 +2,291 0.03% 292,507
2016-06-30 2016-06-28 32.765 6,751 +386 0.02% 221,194
2016-06-29 2016-06-27 33.179 6,365 -483 0.02% 211,186
2016-06-27 2016-06-23 33.179 6,848 +483 0.02% 227,212
2016-06-23 2016-06-21 33.594 6,365 +120 0.02% 213,826
2016-06-22 2016-06-20 32.765 6,245 -386 0.02% 204,615
2016-06-21 2016-06-17 31.520 6,631 +627 0.02% 209,011
2016-06-20 2016-06-16 33.179 6,004 -120 0.02% 199,209
2016-06-17 2016-06-15 33.179 6,124 -1,857 0.02% 203,190
2016-06-16 2016-06-14 33.179 7,981 -48 0.02% 264,804
2016-06-15 2016-06-13 33.179 8,029 +434 0.02% 266,397
2016-06-14 2016-06-10 32.765 7,595 +313 0.02% 248,847
2016-06-13 2016-06-08 33.594 7,282 -1,398 0.02% 244,632
2016-06-10 2016-06-07 33.594 8,680 +3,737 0.03% 291,596
2016-06-08 2016-06-06 36.082 4,943 +1,206 0.01% 178,356
2016-06-07 2016-06-03 36.497 3,737 +1,543 0.01% 136,390
2016-06-02 2016-05-31 40.230 2,194 +120 0.01% 88,264
2016-05-27 2016-05-25 40.645 2,074 -1,085 0.01% 84,297
2016-05-20 2016-05-18 43.133 3,159 -313 0.01% 136,257
2016-05-18 2016-05-16 42.304 3,472 -96 0.01% 146,878
2016-05-17 2016-05-13 42.304 3,568 +409 0.01% 150,939
2016-05-13 2016-05-11 43.963 3,159 -2,290 0.01% 138,878
2016-05-12 2016-05-10 43.963 5,449 +1,205 0.02% 239,552
2016-05-11 2016-05-09 43.963 4,244 -482 0.02% 186,577
2016-05-10 2016-05-06 43.133 4,726 -482 0.02% 203,847
2016-05-09 2016-05-05 44.792 5,208 +337 0.02% 233,277
2016-05-06 2016-05-04 45.622 4,871 +603 0.02% 222,223
2016-05-04 2016-04-29 44.792 4,268 -217 0.02% 191,173
2016-04-29 2016-04-27 43.963 4,485 +217 0.02% 197,172
2016-04-26 2016-04-22 47.281 4,268 +700 0.02% 201,793
2016-04-15 2016-04-13 44.792 3,568 -362 0.01% 159,818
2016-04-14 2016-04-12 44.792 3,930 +362 0.01% 176,033
2016-04-13 2016-04-11 42.304 3,568 -579 0.01% 150,939
2016-04-11 2016-04-07 42.304 4,147 +1,808 0.02% 175,433
2016-04-06 2016-04-01 46.451 2,339 -627 0.01% 108,649
2016-04-05 2016-03-31 46.451 2,966 +603 0.01% 137,774
2016-03-31 2016-03-29 46.451 2,363 -241 0.01% 109,764
2016-03-30 2016-03-24 47.281 2,604 -96 0.01% 123,118
2016-03-29 2016-03-23 47.281 2,700 -651 0.01% 127,657
2016-03-23 2016-03-21 47.281 3,351 +1,229 0.01% 158,437
2016-03-22 2016-03-18 48.110 2,122 -96 0.01% 102,089
2016-03-21 2016-03-17 48.110 2,218 +386 0.01% 106,708
2016-03-18 2016-03-16 46.451 1,832 -145 0.01% 85,098
2016-03-17 2016-03-15 46.451 1,977 +145 0.01% 91,834
2016-03-16 2016-03-14 47.281 1,832 -1,206 0.01% 86,618
2016-03-14 2016-03-10 52.257 3,038 -1,519 0.01% 158,758
2016-03-11 2016-03-09 54.746 4,557 +2,291 0.02% 249,477
2016-03-10 2016-03-08 61.382 2,266 +843 0.01% 139,091
2016-03-08 2016-03-04 61.382 1,423 -96 0.01% 87,346
2016-03-07 2016-03-03 59.723 1,519 -48 0.01% 90,719
2016-03-04 2016-03-02 58.893 1,567 +144 0.01% 92,286
2016-03-03 2016-03-01 57.234 1,423 -602 0.01% 81,444
2016-03-02 2016-02-29 58.064 2,025 +602 0.01% 117,579
2016-02-25 2016-02-23 58.893 1,423 -554 0.01% 83,805
2016-02-24 2016-02-22 56.405 1,977 +96 0.01% 111,512
2016-02-23 2016-02-19 55.575 1,881 +362 0.01% 104,537
2016-02-22 2016-02-18 54.746 1,519 +193 0.01% 83,159
2016-02-05 2016-02-03 53.087 1,326 -217 0.01% 70,393
2016-02-04 2016-02-02 55.575 1,543 -193 0.01% 85,753
2016-02-01 2016-01-28 59.723 1,736 -603 0.01% 103,679
2016-01-29 2016-01-27 56.405 2,339 +603 0.01% 131,931
2016-01-27 2016-01-25 54.746 1,736 +241 0.01% 95,039
2016-01-25 2016-01-21 51.428 1,495 +169 0.01% 76,885
2016-01-18 2016-01-14 54.746 1,326 +48 0.01% 72,593
2016-01-12 2016-01-08 58.893 1,278 +48 0.00% 75,266
2016-01-11 2016-01-07 58.893 1,230 -4,774 0.00% 72,439
2016-01-07 2016-01-05 63.041 6,004 +48 0.02% 378,496
2016-01-06 2016-01-04 63.870 5,956 +193 0.02% 380,411
2015-12-28 2015-12-22 66.359 5,763 +97 0.02% 382,425
2015-12-22 2015-12-18 63.950 5,666 -287 0.02% 362,341
2015-12-21 2015-12-17 63.950 5,953 -1,849 0.02% 380,695
2015-12-18 2015-12-16 63.950 7,802 +101 0.03% 498,939
2015-12-17 2015-12-15 63.161 7,701 +1,495 0.03% 486,400
2015-12-15 2015-12-11 63.950 6,206 -1,571 0.02% 396,874
2015-12-14 2015-12-10 63.950 7,777 +1,571 0.03% 497,340
2015-12-10 2015-12-08 64.740 6,206 +253 0.02% 401,774
2015-12-08 2015-12-04 65.529 5,953 +507 0.02% 390,095
2015-12-07 2015-12-03 64.740 5,446 +506 0.02% 352,572
2015-12-04 2015-12-02 65.529 4,940 +127 0.02% 323,714
2015-12-03 2015-12-01 65.529 4,813 -25 0.02% 315,392
2015-12-02 2015-11-30 64.740 4,838 -102 0.02% 313,210
2015-12-01 2015-11-27 63.950 4,940 +786 0.02% 315,914
2015-11-30 2015-11-26 63.950 4,154 -532 0.02% 265,649
2015-11-26 2015-11-24 60.792 4,686 -76 0.02% 284,872
2015-11-25 2015-11-23 60.792 4,762 -203 0.02% 289,492
2015-11-24 2015-11-20 60.792 4,965 +76 0.02% 301,833
2015-11-23 2015-11-19 63.950 4,889 +557 0.02% 312,652
2015-11-20 2015-11-18 63.161 4,332 -405 0.02% 273,612
2015-11-19 2015-11-17 60.003 4,737 -608 0.02% 284,232
2015-11-18 2015-11-16 58.424 5,345 +127 0.02% 312,274
2015-11-17 2015-11-13 63.161 5,218 +50 0.02% 329,572
2015-11-13 2015-11-11 66.319 5,168 +1,520 0.02% 342,735
2015-11-12 2015-11-10 67.108 3,648 +228 0.01% 244,811
2015-11-11 2015-11-09 67.108 3,420 +51 0.01% 229,510
2015-11-05 2015-11-03 71.056 3,369 -26 0.01% 239,387
2015-11-04 2015-11-02 77.372 3,395 -1,190 0.01% 262,677
2015-11-03 2015-10-30 75.003 4,585 +557 0.02% 343,890
2015-11-02 2015-10-29 72.635 4,028 +51 0.02% 292,573
2015-10-29 2015-10-27 78.161 3,977 -608 0.02% 310,847
2015-10-28 2015-10-26 79.740 4,585 +1,190 0.02% 365,609
2015-10-27 2015-10-23 81.319 3,395 +178 0.01% 276,079
2015-10-23 2015-10-20 89.214 3,217 +3,166 0.01% 287,003
2015-10-20 2015-10-16 89.214 51 -1,266 0.00% 4,550
2015-10-19 2015-10-15 90.004 1,317 +405 0.01% 118,535
2015-10-16 2015-10-14 89.214 912 -279 0.00% 81,363
2015-10-15 2015-10-13 88.425 1,191 +1,191 0.00% 105,314
2015-09-25 2015-09-23 91.583 0 -1,267
2015-09-24 2015-09-22 95.530 1,267 +1,267 0.01% 121,037
2015-09-23 2015-09-21 90.793 0 -1,900
2015-09-21 2015-09-17 90.793 1,900 -583 0.01% 172,507
2015-09-18 2015-09-16 93.951 2,483 +406 0.01% 233,281
2015-09-17 2015-09-15 88.425 2,077 +2,077 0.01% 183,658
2015-09-02 2015-08-31 85.218 0 -135
2015-08-31 2015-08-27 88.182 135 -5,155 0.00% 11,905
2015-08-28 2015-08-26 90.406 5,290 +4,831 0.02% 478,245
2015-08-27 2015-08-25 89.665 459 -1,862 0.00% 41,156
2015-08-26 2015-08-24 86.700 2,321 +2,051 0.01% 201,232
2015-08-25 2015-08-21 91.888 270 -2,996 0.00% 24,810
2015-08-24 2015-08-20 100.039 3,266 +1,026 0.01% 326,727
2015-08-21 2015-08-19 102.262 2,240 -81 0.01% 229,067
2015-08-20 2015-08-18 100.039 2,321 +2,186 0.01% 232,190
2015-08-19 2015-08-17 96.334 135 +135 0.00% 13,005
2015-08-14 2015-08-12 93.370 0 -135
2015-08-13 2015-08-11 93.370 135 +54 0.00% 12,605
2015-08-12 2015-08-10 90.406 81 -135 0.00% 7,323
2015-08-10 2015-08-06 87.441 216 +27 0.00% 18,887
2015-08-07 2015-08-05 88.923 189 -864 0.00% 16,807
2015-08-06 2015-08-04 89.665 1,053 +405 0.00% 94,417
2015-08-05 2015-08-03 89.665 648 +648 0.00% 58,103
2015-07-07 2015-07-03 87.441 0 -108
2015-07-03 2015-06-30 94.111 108 +108 0.00% 10,164
2015-05-13 2015-05-11 105.967 0 -108
2015-05-12 2015-05-08 103.003 108 +108 0.00% 11,124
2015-04-28 2015-04-24 100.039 0 -4,048
2015-04-23 2015-04-21 94.852 4,048 -810 0.02% 383,960
2015-04-22 2015-04-20 93.370 4,858 +810 0.02% 453,590
2015-04-20 2015-04-16 97.816 4,048 -189 0.02% 395,958
2015-04-13 2015-04-09 87.441 4,237 +189 0.02% 370,489
2015-02-25 2015-02-23 82.995 4,048 -1,350 0.02% 335,965
2014-12-23 2014-12-19 82.254 5,398 +1,350 0.02% 444,008
2014-12-22 2014-12-18 82.254 4,048 -183 0.02% 332,965
2014-12-11 2014-12-09 88.636 4,231 -141 0.02% 375,019
2014-12-08 2014-12-04 88.636 4,372 -1,410 0.02% 387,517
2014-12-03 2014-12-01 90.054 5,782 +5,641 0.02% 520,693
2014-11-26 2014-11-24 85.800 141 +141 0.00% 12,098
2014-10-20 2014-10-16 85.091 0 -226
2014-10-17 2014-10-15 87.218 226 +226 0.00% 19,711
2013-10-24 2013-10-22 74.591 0 -360
2013-10-08 2013-10-04 68.597 360 -721 0.00% 24,695
2013-09-26 2013-09-24 69.263 1,081 +360 0.00% 74,873
2013-09-18 2013-09-16 71.927 721 -360 0.00% 51,859
2013-09-12 2013-09-10 69.929 1,081 +360 0.00% 75,593
2013-09-02 2013-08-29 67.645 721 -17 0.00% 48,772
2013-08-12 2013-08-08 70.897 738 +738 0.00% 52,322
2007-06-26 2007-06-22 152.542 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