History of CCASS shareholding
Participant: TSUN CHI YUEN SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.530 | 643 | +0 | 0.00% | 5,485 |
| 2025-10-13 | 2025-10-09 | 8.510 | 643 | +0 | 0.00% | 5,472 |
| 2025-10-10 | 2025-10-08 | 8.490 | 643 | +0 | 0.00% | 5,459 |
| 2025-10-09 | 2025-10-06 | 8.490 | 643 | +0 | 0.00% | 5,459 |
| 2025-10-08 | 2025-10-03 | 8.490 | 643 | +0 | 0.00% | 5,459 |
| 2025-10-06 | 2025-10-02 | 8.410 | 643 | +0 | 0.00% | 5,408 |
| 2025-10-03 | 2025-09-30 | 8.670 | 643 | +0 | 0.00% | 5,575 |
| 2025-10-02 | 2025-09-29 | 8.630 | 643 | +0 | 0.00% | 5,549 |
| 2025-09-30 | 2025-09-26 | 8.530 | 643 | +0 | 0.00% | 5,485 |
| 2025-09-29 | 2025-09-25 | 8.490 | 643 | +0 | 0.00% | 5,459 |
| 2025-09-26 | 2025-09-24 | 8.560 | 643 | +0 | 0.00% | 5,504 |
| 2025-09-25 | 2025-09-23 | 8.540 | 643 | +0 | 0.00% | 5,491 |
| 2025-09-24 | 2025-09-22 | 8.470 | 643 | +0 | 0.00% | 5,446 |
| 2025-09-23 | 2025-09-19 | 8.600 | 643 | +0 | 0.00% | 5,530 |
| 2025-09-22 | 2025-09-18 | 8.450 | 643 | -500 | 0.00% | 5,433 |
| 2025-09-18 | 2025-09-16 | 8.460 | 1,143 | +980 | 0.00% | 9,670 |
| 2025-09-09 | 2025-09-05 | 8.450 | 163 | -725 | 0.00% | 1,377 |
| 2025-09-03 | 2025-09-01 | 8.561 | 888 | +6 | 0.00% | 7,602 |
| 2025-08-28 | 2025-08-26 | 8.591 | 882 | +318 | 0.00% | 7,577 |
| 2025-08-18 | 2025-08-14 | 8.259 | 564 | +99 | 0.00% | 4,658 |
| 2025-08-04 | 2025-07-31 | 8.057 | 465 | -2,978 | 0.00% | 3,747 |
| 2025-07-31 | 2025-07-29 | 8.057 | 3,443 | +2,978 | 0.00% | 27,741 |
| 2025-07-25 | 2025-07-23 | 8.057 | 465 | +437 | 0.00% | 3,747 |
| 2025-07-16 | 2025-07-14 | 8.057 | 28 | -993 | 0.00% | 226 |
| 2025-07-15 | 2025-07-11 | 8.067 | 1,021 | +646 | 0.00% | 8,237 |
| 2025-07-10 | 2025-07-08 | 8.047 | 375 | -993 | 0.00% | 3,018 |
| 2025-07-09 | 2025-07-07 | 8.007 | 1,368 | +645 | 0.00% | 10,953 |
| 2025-07-04 | 2025-07-02 | 8.158 | 723 | +273 | 0.00% | 5,898 |
| 2025-06-26 | 2025-06-24 | 8.320 | 450 | +4 | 0.00% | 3,744 |
| 2025-06-16 | 2025-06-12 | 8.320 | 446 | -986 | 0.00% | 3,711 |
| 2025-06-13 | 2025-06-11 | 8.218 | 1,432 | +542 | 0.00% | 11,768 |
| 2025-05-28 | 2025-05-26 | 8.218 | 890 | -57 | 0.00% | 7,314 |
| 2025-05-21 | 2025-05-19 | 8.874 | 947 | +27 | 0.00% | 8,404 |
| 2025-05-19 | 2025-05-15 | 8.770 | 920 | +478 | 0.00% | 8,068 |
| 2025-05-02 | 2025-04-29 | 8.770 | 442 | -335 | 0.00% | 3,876 |
| 2025-04-23 | 2025-04-17 | 8.780 | 777 | +527 | 0.00% | 6,822 |
| 2025-04-22 | 2025-04-16 | 8.749 | 250 | -958 | 0.00% | 2,187 |
| 2025-04-17 | 2025-04-15 | 8.770 | 1,208 | +527 | 0.00% | 10,594 |
| 2025-03-31 | 2025-03-27 | 9.292 | 681 | -65 | 0.00% | 6,328 |
| 2024-12-19 | 2024-12-17 | 7.277 | 746 | -958 | 0.00% | 5,429 |
| 2024-12-16 | 2024-12-12 | 7.163 | 1,704 | +808 | 0.00% | 12,205 |
| 2024-12-11 | 2024-12-09 | 7.352 | 896 | +313 | 0.00% | 6,588 |
| 2024-12-02 | 2024-11-28 | 7.184 | 583 | -193 | 0.00% | 4,188 |
| 2024-11-27 | 2024-11-25 | 7.163 | 776 | +25 | 0.00% | 5,558 |
| 2024-11-01 | 2024-10-30 | 7.194 | 751 | +94 | 0.00% | 5,403 |
| 2024-09-24 | 2024-09-20 | 7.163 | 657 | +376 | 0.00% | 4,706 |
| 2024-09-04 | 2024-09-02 | 7.448 | 281 | +2 | 0.00% | 2,093 |
| 2024-07-26 | 2024-07-24 | 7.661 | 279 | -941 | 0.00% | 2,137 |
| 2024-07-25 | 2024-07-23 | 7.661 | 1,220 | +471 | 0.00% | 9,346 |
| 2024-07-16 | 2024-07-12 | 7.661 | 749 | +621 | 0.00% | 5,738 |
| 2024-06-27 | 2024-06-25 | 7.778 | 128 | +1 | 0.00% | 996 |
| 2024-06-11 | 2024-06-06 | 7.875 | 127 | -342 | 0.00% | 1,000 |
| 2024-05-30 | 2024-05-28 | 7.671 | 469 | +206 | 0.00% | 3,598 |
| 2024-05-23 | 2024-05-21 | 8.087 | 263 | -654 | 0.00% | 2,127 |
| 2024-05-22 | 2024-05-20 | 7.998 | 917 | +31 | 0.00% | 7,334 |
| 2024-05-14 | 2024-05-10 | 7.976 | 886 | -1,490 | 0.00% | 7,067 |
| 2024-05-06 | 2024-05-02 | 7.976 | 2,376 | +377 | 0.00% | 18,951 |
| 2024-05-02 | 2024-04-29 | 7.976 | 1,999 | +198 | 0.00% | 15,944 |
| 2024-04-18 | 2024-04-16 | 7.987 | 1,801 | +122 | 0.00% | 14,385 |
| 2024-04-08 | 2024-04-03 | 7.976 | 1,679 | +90 | 0.00% | 13,392 |
| 2024-03-15 | 2024-03-13 | 7.976 | 1,589 | -902 | 0.00% | 12,674 |
| 2024-03-14 | 2024-03-12 | 7.998 | 2,491 | +148 | 0.00% | 19,923 |
| 2024-01-16 | 2024-01-12 | 8.419 | 2,343 | +20 | 0.00% | 19,726 |
| 2023-12-19 | 2023-12-15 | 8.709 | 2,323 | +18 | 0.00% | 20,230 |
| 2023-12-11 | 2023-12-07 | 8.709 | 2,305 | +493 | 0.00% | 20,073 |
| 2023-11-23 | 2023-11-21 | 8.820 | 1,812 | +242 | 0.00% | 15,982 |
| 2023-10-31 | 2023-10-27 | 8.932 | 1,570 | +49 | 0.00% | 14,023 |
| 2023-09-18 | 2023-09-14 | 9.233 | 1,521 | -896 | 0.00% | 14,044 |
| 2023-09-15 | 2023-09-13 | 9.099 | 2,417 | +158 | 0.00% | 21,993 |
| 2023-09-04 | 2023-08-30 | 9.358 | 2,259 | +17 | 0.00% | 21,139 |
| 2023-08-30 | 2023-08-28 | 9.380 | 2,242 | +690 | 0.00% | 21,030 |
| 2023-08-25 | 2023-08-23 | 9.447 | 1,552 | -595 | 0.00% | 14,663 |
| 2023-07-18 | 2023-07-13 | 9.166 | 2,147 | +444 | 0.00% | 19,680 |
| 2023-06-21 | 2023-06-19 | 10.067 | 1,703 | +12 | 0.00% | 17,143 |
| 2023-05-24 | 2023-05-22 | 11.601 | 1,691 | +40 | 0.00% | 19,618 |
| 2023-05-04 | 2023-05-02 | 11.601 | 1,651 | -388 | 0.00% | 19,154 |
| 2023-04-17 | 2023-04-13 | 12.019 | 2,039 | -862 | 0.00% | 24,507 |
| 2023-04-14 | 2023-04-12 | 12.019 | 2,901 | +712 | 0.00% | 34,867 |
| 2023-04-03 | 2023-03-30 | 12.065 | 2,189 | +91 | 0.00% | 26,411 |
| 2023-03-23 | 2023-03-21 | 12.437 | 2,098 | +88 | 0.00% | 26,092 |
| 2023-01-17 | 2023-01-13 | 12.437 | 2,010 | +234 | 0.00% | 24,998 |
| 2023-01-11 | 2023-01-09 | 12.529 | 1,776 | -862 | 0.00% | 22,252 |
| 2023-01-09 | 2023-01-05 | 12.669 | 2,638 | +459 | 0.00% | 33,420 |
| 2023-01-03 | 2022-12-29 | 12.344 | 2,179 | -76 | 0.00% | 26,897 |
| 2022-12-13 | 2022-12-09 | 12.832 | 2,255 | +12 | 0.00% | 28,935 |
| 2022-11-02 | 2022-10-31 | 12.062 | 2,243 | +378 | 0.00% | 27,055 |
| 2022-10-14 | 2022-10-12 | 11.782 | 1,865 | +42 | 0.00% | 21,973 |
| 2022-09-22 | 2022-09-20 | 12.132 | 1,823 | -385 | 0.00% | 22,116 |
| 2022-09-05 | 2022-09-01 | 12.434 | 2,208 | +12 | 0.00% | 27,453 |
| 2022-08-17 | 2022-08-15 | 12.903 | 2,196 | +375 | 0.00% | 28,334 |
| 2022-07-25 | 2022-07-21 | 12.785 | 1,821 | -846 | 0.00% | 23,282 |
| 2022-07-22 | 2022-07-20 | 12.785 | 2,667 | +751 | 0.00% | 34,099 |
| 2022-06-23 | 2022-06-21 | 13.185 | 1,916 | +11 | 0.00% | 25,262 |
| 2022-06-08 | 2022-06-06 | 13.208 | 1,905 | -42,398 | 0.00% | 25,162 |
| 2022-05-23 | 2022-05-19 | 13.262 | 44,303 | +966 | 0.01% | 587,532 |
| 2022-05-17 | 2022-05-13 | 13.382 | 43,337 | +46 | 0.01% | 579,946 |
| 2022-03-30 | 2022-03-28 | 13.213 | 43,291 | +85 | 0.01% | 572,024 |
| 2022-03-07 | 2022-03-03 | 13.262 | 43,206 | -830 | 0.01% | 572,984 |
| 2022-03-04 | 2022-03-02 | 13.141 | 44,036 | +415 | 0.01% | 578,683 |
| 2022-02-15 | 2022-02-11 | 13.262 | 43,621 | +45 | 0.01% | 578,488 |
| 2022-01-12 | 2022-01-10 | 13.262 | 43,576 | +55 | 0.01% | 577,891 |
| 2022-01-10 | 2022-01-06 | 13.262 | 43,521 | +274 | 0.01% | 577,162 |
| 2021-12-15 | 2021-12-13 | 13.889 | 43,247 | +228 | 0.01% | 600,673 |
| 2021-12-14 | 2021-12-10 | 13.938 | 43,019 | +90 | 0.01% | 599,592 |
| 2021-12-13 | 2021-12-09 | 13.938 | 42,929 | -4,950 | 0.01% | 598,338 |
| 2021-11-11 | 2021-11-09 | 13.914 | 47,879 | -3,301 | 0.02% | 666,170 |
| 2021-10-20 | 2021-10-18 | 12.508 | 51,180 | +227 | 0.02% | 640,144 |
| 2021-10-04 | 2021-09-29 | 13.356 | 50,953 | +9 | 0.02% | 680,533 |
| 2021-09-15 | 2021-09-13 | 14.156 | 50,944 | -825 | 0.02% | 721,164 |
| 2021-09-14 | 2021-09-10 | 13.962 | 51,769 | +119 | 0.02% | 722,803 |
| 2021-09-03 | 2021-09-01 | 14.375 | 51,650 | +263 | 0.02% | 742,445 |
| 2021-08-30 | 2021-08-26 | 14.594 | 51,387 | +410 | 0.02% | 749,932 |
| 2021-08-26 | 2021-08-24 | 15.008 | 50,977 | +271 | 0.02% | 765,062 |
| 2021-07-27 | 2021-07-23 | 15.471 | 50,706 | +52 | 0.02% | 784,467 |
| 2021-07-09 | 2021-07-07 | 15.690 | 50,654 | -370 | 0.02% | 794,770 |
| 2021-06-25 | 2021-06-23 | 15.717 | 51,024 | +244 | 0.02% | 801,920 |
| 2021-06-15 | 2021-06-10 | 15.790 | 50,780 | -817 | 0.02% | 801,814 |
| 2021-06-11 | 2021-06-09 | 15.741 | 51,597 | +602 | 0.02% | 812,188 |
| 2021-05-21 | 2021-05-18 | 15.965 | 50,995 | +950 | 0.02% | 814,137 |
| 2021-03-16 | 2021-03-12 | 16.614 | 50,045 | -400 | 0.02% | 831,429 |
| 2021-03-15 | 2021-03-11 | 16.464 | 50,445 | +400 | 0.02% | 830,524 |
| 2021-02-24 | 2021-02-22 | 16.339 | 50,045 | +150 | 0.02% | 817,697 |
| 2020-12-14 | 2020-12-10 | 17.287 | 49,895 | +58 | 0.02% | 862,559 |
| 2020-11-23 | 2020-11-19 | 17.688 | 49,837 | -1,198 | 0.02% | 881,534 |
| 2020-11-20 | 2020-11-18 | 17.488 | 51,035 | +304 | 0.02% | 892,496 |
| 2020-11-19 | 2020-11-17 | 17.488 | 50,731 | +838 | 0.02% | 887,179 |
| 2020-11-12 | 2020-11-10 | 17.488 | 49,893 | -280 | 0.02% | 872,524 |
| 2020-11-11 | 2020-11-09 | 17.463 | 50,173 | +439 | 0.02% | 876,164 |
| 2020-11-09 | 2020-11-05 | 17.513 | 49,734 | +128 | 0.02% | 870,990 |
| 2020-11-05 | 2020-11-03 | 17.062 | 49,606 | +155 | 0.02% | 846,377 |
| 2020-11-04 | 2020-11-02 | 17.287 | 49,451 | -359 | 0.02% | 854,883 |
| 2020-11-02 | 2020-10-29 | 17.287 | 49,810 | +399 | 0.02% | 861,089 |
| 2020-10-27 | 2020-10-22 | 17.413 | 49,411 | -359 | 0.02% | 860,381 |
| 2020-10-05 | 2020-09-29 | 17.438 | 49,770 | +146 | 0.02% | 867,879 |
| 2020-09-30 | 2020-09-28 | 17.363 | 49,624 | +175 | 0.02% | 861,604 |
| 2020-09-29 | 2020-09-25 | 17.413 | 49,449 | -4,789 | 0.02% | 861,043 |
| 2020-09-28 | 2020-09-24 | 17.363 | 54,238 | +439 | 0.02% | 941,715 |
| 2020-09-25 | 2020-09-23 | 17.388 | 53,799 | +571 | 0.02% | 935,441 |
| 2020-09-24 | 2020-09-22 | 17.363 | 53,228 | -799 | 0.02% | 924,179 |
| 2020-09-23 | 2020-09-21 | 17.413 | 54,027 | +72 | 0.02% | 940,759 |
| 2020-09-22 | 2020-09-18 | 17.338 | 53,955 | -7,834 | 0.02% | 935,449 |
| 2020-09-21 | 2020-09-17 | 12.314 | 61,789 | +3,991 | 0.02% | 760,882 |
| 2020-09-15 | 2020-09-11 | 12.189 | 57,798 | +220 | 0.02% | 704,495 |
| 2020-09-03 | 2020-09-01 | 12.853 | 57,578 | -1,249 | 0.02% | 740,068 |
| 2020-09-01 | 2020-08-28 | 13.030 | 58,827 | +1,217 | 0.02% | 766,500 |
| 2020-08-06 | 2020-08-04 | 13.609 | 57,610 | +79 | 0.02% | 784,037 |
| 2020-08-05 | 2020-08-03 | 13.735 | 57,531 | +262 | 0.02% | 790,211 |
| 2020-07-22 | 2020-07-20 | 13.786 | 57,269 | -793 | 0.02% | 789,499 |
| 2020-07-21 | 2020-07-17 | 13.735 | 58,062 | +571 | 0.02% | 797,505 |
| 2020-06-26 | 2020-06-23 | 13.988 | 57,491 | +312 | 0.02% | 804,175 |
| 2020-06-11 | 2020-06-09 | 13.937 | 57,179 | -789 | 0.02% | 796,913 |
| 2020-06-10 | 2020-06-08 | 13.886 | 57,968 | +747 | 0.02% | 804,971 |
| 2020-06-05 | 2020-06-03 | 13.836 | 57,221 | +87 | 0.02% | 791,698 |
| 2020-05-22 | 2020-05-20 | 15.356 | 57,134 | +15,785 | 0.02% | 877,362 |
| 2020-05-21 | 2020-05-19 | 15.894 | 41,349 | +513 | 0.01% | 657,218 |
| 2020-05-20 | 2020-05-18 | 16.282 | 40,836 | +797 | 0.01% | 664,895 |
| 2020-05-19 | 2020-05-15 | 16.541 | 40,039 | -774 | 0.01% | 662,266 |
| 2020-05-18 | 2020-05-14 | 17.006 | 40,813 | -519 | 0.01% | 694,055 |
| 2020-05-15 | 2020-05-13 | 17.445 | 41,332 | -7,739 | 0.01% | 721,040 |
| 2020-05-11 | 2020-05-07 | 14.395 | 49,071 | +85 | 0.02% | 706,398 |
| 2020-05-05 | 2020-04-29 | 14.628 | 48,986 | +426 | 0.02% | 716,568 |
| 2020-04-20 | 2020-04-16 | 14.292 | 48,560 | -774 | 0.02% | 694,022 |
| 2020-04-17 | 2020-04-15 | 14.318 | 49,334 | +751 | 0.02% | 706,359 |
| 2020-03-24 | 2020-03-20 | 14.628 | 48,583 | -6,964 | 0.02% | 710,673 |
| 2020-03-19 | 2020-03-17 | 15.481 | 55,547 | -774 | 0.02% | 859,917 |
| 2020-03-18 | 2020-03-16 | 15.403 | 56,321 | +232 | 0.02% | 867,533 |
| 2020-03-17 | 2020-03-13 | 15.817 | 56,089 | +580 | 0.02% | 887,153 |
| 2020-03-16 | 2020-03-12 | 15.791 | 55,509 | +15,477 | 0.02% | 876,544 |
| 2020-03-13 | 2020-03-11 | 15.894 | 40,032 | -7,738 | 0.01% | 636,285 |
| 2020-03-12 | 2020-03-10 | 15.688 | 47,770 | -1,548 | 0.02% | 749,399 |
| 2020-03-10 | 2020-03-06 | 15.636 | 49,318 | -774 | 0.02% | 771,134 |
| 2020-03-09 | 2020-03-05 | 15.636 | 50,092 | -5,417 | 0.02% | 783,237 |
| 2020-03-06 | 2020-03-04 | 15.584 | 55,509 | +15,477 | 0.02% | 865,068 |
| 2020-03-05 | 2020-03-03 | 15.636 | 40,032 | -3,095 | 0.01% | 625,939 |
| 2020-02-26 | 2020-02-24 | 15.584 | 43,127 | -774 | 0.01% | 672,103 |
| 2020-02-25 | 2020-02-21 | 15.558 | 43,901 | +77 | 0.02% | 683,031 |
| 2020-02-14 | 2020-02-12 | 15.636 | 43,824 | -773 | 0.02% | 685,230 |
| 2020-02-13 | 2020-02-11 | 15.765 | 44,597 | -3,870 | 0.02% | 703,080 |
| 2020-02-06 | 2020-02-04 | 15.558 | 48,467 | +165 | 0.02% | 754,070 |
| 2020-02-04 | 2020-01-31 | 15.739 | 48,302 | -3,869 | 0.02% | 760,242 |
| 2020-02-03 | 2020-01-30 | 15.558 | 52,171 | -7,158 | 0.02% | 811,699 |
| 2020-01-31 | 2020-01-29 | 15.507 | 59,329 | -7,739 | 0.02% | 919,999 |
| 2020-01-16 | 2020-01-14 | 15.739 | 67,068 | -774 | 0.02% | 1,055,606 |
| 2020-01-15 | 2020-01-13 | 15.636 | 67,842 | -774 | 0.02% | 1,060,775 |
| 2020-01-14 | 2020-01-10 | 15.765 | 68,616 | -5,501 | 0.02% | 1,081,744 |
| 2020-01-13 | 2020-01-09 | 15.765 | 74,117 | +30,180 | 0.03% | 1,168,468 |
| 2020-01-08 | 2020-01-06 | 15.713 | 43,937 | +43 | 0.02% | 690,404 |
| 2019-12-30 | 2019-12-24 | 15.662 | 43,894 | -774 | 0.02% | 687,459 |
| 2019-12-27 | 2019-12-20 | 15.662 | 44,668 | +681 | 0.02% | 699,582 |
| 2019-12-23 | 2019-12-19 | 15.765 | 43,987 | -7,738 | 0.02% | 693,463 |
| 2019-12-20 | 2019-12-18 | 15.713 | 51,725 | -774 | 0.02% | 812,781 |
| 2019-12-19 | 2019-12-17 | 15.636 | 52,499 | -7,661 | 0.02% | 820,872 |
| 2019-12-17 | 2019-12-13 | 15.662 | 60,160 | +18,572 | 0.02% | 942,214 |
| 2019-12-16 | 2019-12-12 | 15.662 | 41,588 | +774 | 0.01% | 651,343 |
| 2019-12-13 | 2019-12-11 | 15.817 | 40,814 | -5,417 | 0.01% | 645,566 |
| 2019-12-12 | 2019-12-10 | 15.817 | 46,231 | +228 | 0.02% | 731,248 |
| 2019-12-11 | 2019-12-09 | 15.791 | 46,003 | -5,198 | 0.02% | 726,447 |
| 2019-12-10 | 2019-12-06 | 15.713 | 51,201 | +1,009 | 0.02% | 804,540 |
| 2019-12-09 | 2019-12-05 | 15.713 | 50,192 | -6,931 | 0.02% | 788,685 |
| 2019-12-06 | 2019-12-04 | 15.713 | 57,123 | +14,631 | 0.02% | 897,595 |
| 2019-12-02 | 2019-11-28 | 15.506 | 42,492 | -770 | 0.01% | 658,864 |
| 2019-11-29 | 2019-11-27 | 15.480 | 43,262 | +635 | 0.02% | 669,679 |
| 2019-11-27 | 2019-11-25 | 15.584 | 42,627 | -7,700 | 0.01% | 664,278 |
| 2019-11-22 | 2019-11-20 | 15.584 | 50,327 | -4,620 | 0.02% | 784,271 |
| 2019-11-21 | 2019-11-19 | 15.817 | 54,947 | -3,081 | 0.02% | 869,111 |
| 2019-11-20 | 2019-11-18 | 15.584 | 58,028 | -7,700 | 0.02% | 904,280 |
| 2019-11-19 | 2019-11-15 | 15.090 | 65,728 | +77 | 0.02% | 991,837 |
| 2019-10-18 | 2019-10-16 | 15.220 | 65,651 | -7,700 | 0.02% | 999,201 |
| 2019-10-15 | 2019-10-11 | 14.830 | 73,351 | +500 | 0.03% | 1,087,818 |
| 2019-10-14 | 2019-10-10 | 14.545 | 72,851 | -3,850 | 0.03% | 1,059,589 |
| 2019-10-09 | 2019-10-04 | 14.934 | 76,701 | -385 | 0.03% | 1,145,468 |
| 2019-10-02 | 2019-09-27 | 15.038 | 77,086 | -3,850 | 0.03% | 1,159,226 |
| 2019-09-26 | 2019-09-24 | 14.960 | 80,936 | +254 | 0.03% | 1,210,816 |
| 2019-09-25 | 2019-09-23 | 15.298 | 80,682 | -3,850 | 0.03% | 1,234,258 |
| 2019-09-24 | 2019-09-20 | 15.142 | 84,532 | +34,652 | 0.03% | 1,279,981 |
| 2019-09-19 | 2019-09-17 | 15.116 | 49,880 | -7,701 | 0.02% | 753,986 |
| 2019-09-18 | 2019-09-16 | 15.012 | 57,581 | -770 | 0.02% | 864,412 |
| 2019-09-17 | 2019-09-13 | 15.012 | 58,351 | +16,333 | 0.02% | 875,972 |
| 2019-09-16 | 2019-09-12 | 14.856 | 42,018 | -7,701 | 0.01% | 624,231 |
| 2019-09-13 | 2019-09-11 | 14.804 | 49,719 | -7,700 | 0.02% | 736,057 |
| 2019-09-12 | 2019-09-10 | 14.674 | 57,419 | -5,263 | 0.02% | 842,593 |
| 2019-09-11 | 2019-09-09 | 14.674 | 62,682 | -2,311 | 0.02% | 919,825 |
| 2019-09-10 | 2019-09-06 | 14.545 | 64,993 | -10,010 | 0.02% | 945,298 |
| 2019-09-09 | 2019-09-05 | 14.545 | 75,003 | +32,342 | 0.03% | 1,090,889 |
| 2019-09-06 | 2019-09-04 | 14.545 | 42,661 | -4,451 | 0.01% | 620,505 |
| 2019-09-05 | 2019-09-03 | 14.467 | 47,112 | -2,810 | 0.02% | 681,555 |
| 2019-09-04 | 2019-09-02 | 14.467 | 49,922 | -9,957 | 0.02% | 722,206 |
| 2019-09-03 | 2019-08-30 | 14.467 | 59,879 | +9,957 | 0.02% | 866,251 |
| 2019-09-02 | 2019-08-29 | 14.414 | 49,922 | -10,723 | 0.02% | 719,599 |
| 2019-08-30 | 2019-08-28 | 14.310 | 60,645 | +383 | 0.02% | 867,831 |
| 2019-08-20 | 2019-08-16 | 14.075 | 60,262 | +169 | 0.02% | 848,187 |
| 2019-08-09 | 2019-08-07 | 14.127 | 60,093 | +1 | 0.02% | 848,947 |
| 2019-08-01 | 2019-07-30 | 14.676 | 60,092 | -4,595 | 0.02% | 881,886 |
| 2019-07-31 | 2019-07-29 | 14.467 | 64,687 | +337 | 0.02% | 935,807 |
| 2019-07-30 | 2019-07-26 | 14.806 | 64,350 | -345 | 0.02% | 952,776 |
| 2019-07-29 | 2019-07-25 | 14.623 | 64,695 | +498 | 0.02% | 946,059 |
| 2019-07-25 | 2019-07-23 | 14.676 | 64,197 | -766 | 0.02% | 942,129 |
| 2019-07-24 | 2019-07-22 | 14.702 | 64,963 | +138 | 0.02% | 955,067 |
| 2019-07-23 | 2019-07-19 | 14.806 | 64,825 | +421 | 0.02% | 959,809 |
| 2019-07-18 | 2019-07-16 | 14.702 | 64,404 | -12,637 | 0.02% | 946,849 |
| 2019-07-17 | 2019-07-15 | 14.754 | 77,041 | +169 | 0.03% | 1,136,658 |
| 2019-07-05 | 2019-07-03 | 14.623 | 76,872 | +12,637 | 0.03% | 1,124,128 |
| 2019-06-25 | 2019-06-21 | 14.441 | 64,235 | +350 | 0.02% | 927,618 |
| 2019-06-18 | 2019-06-14 | 14.362 | 63,885 | -2,011 | 0.02% | 917,531 |
| 2019-06-14 | 2019-06-12 | 14.362 | 65,896 | +84 | 0.02% | 946,414 |
| 2019-06-10 | 2019-06-05 | 14.441 | 65,812 | +2,011 | 0.02% | 950,391 |
| 2019-05-24 | 2019-05-22 | 14.178 | 63,801 | -762 | 0.02% | 904,599 |
| 2019-05-23 | 2019-05-21 | 14.473 | 64,563 | -380 | 0.02% | 934,438 |
| 2019-05-22 | 2019-05-20 | 14.446 | 64,943 | +1,829 | 0.02% | 938,197 |
| 2019-05-21 | 2019-05-17 | 14.554 | 63,114 | +205 | 0.02% | 918,541 |
| 2019-05-06 | 2019-05-02 | 14.741 | 62,909 | +411 | 0.02% | 927,360 |
| 2019-05-03 | 2019-04-30 | 14.741 | 62,498 | -679 | 0.02% | 921,301 |
| 2019-05-02 | 2019-04-29 | 14.795 | 63,177 | -443 | 0.02% | 934,697 |
| 2019-04-30 | 2019-04-26 | 14.634 | 63,620 | +411 | 0.02% | 931,020 |
| 2019-04-29 | 2019-04-25 | 14.768 | 63,209 | +295 | 0.02% | 933,476 |
| 2019-04-23 | 2019-04-17 | 14.500 | 62,914 | +406 | 0.02% | 912,257 |
| 2019-04-17 | 2019-04-15 | 14.795 | 62,508 | +246 | 0.02% | 924,799 |
| 2019-04-11 | 2019-04-09 | 14.875 | 62,262 | -746 | 0.02% | 926,166 |
| 2019-04-10 | 2019-04-08 | 14.741 | 63,008 | +75 | 0.02% | 928,819 |
| 2019-04-09 | 2019-04-04 | 14.688 | 62,933 | +410 | 0.02% | 924,340 |
| 2019-04-04 | 2019-04-02 | 14.768 | 62,523 | +123 | 0.02% | 923,346 |
| 2019-03-29 | 2019-03-27 | 14.822 | 62,400 | -746 | 0.02% | 924,874 |
| 2019-03-28 | 2019-03-26 | 14.849 | 63,146 | -336 | 0.02% | 937,623 |
| 2019-03-27 | 2019-03-25 | 14.473 | 63,482 | +743 | 0.02% | 918,792 |
| 2019-03-18 | 2019-03-14 | 14.741 | 62,739 | +271 | 0.02% | 924,854 |
| 2019-03-07 | 2019-03-05 | 15.143 | 62,468 | -797 | 0.02% | 945,973 |
| 2019-03-06 | 2019-03-04 | 15.170 | 63,265 | -328 | 0.02% | 959,738 |
| 2019-02-14 | 2019-02-12 | 15.063 | 63,593 | -746 | 0.02% | 957,896 |
| 2019-02-13 | 2019-02-11 | 15.090 | 64,339 | +373 | 0.02% | 970,858 |
| 2019-02-08 | 2019-01-31 | 14.849 | 63,966 | -746 | 0.02% | 949,799 |
| 2019-02-01 | 2019-01-30 | 15.036 | 64,712 | +477 | 0.02% | 973,017 |
| 2019-01-31 | 2019-01-29 | 15.036 | 64,235 | +448 | 0.02% | 965,845 |
| 2019-01-29 | 2019-01-25 | 15.331 | 63,787 | -1,082 | 0.02% | 977,915 |
| 2019-01-28 | 2019-01-24 | 15.358 | 64,869 | +1,067 | 0.02% | 996,242 |
| 2019-01-21 | 2019-01-17 | 15.545 | 63,802 | -295 | 0.02% | 991,825 |
| 2019-01-18 | 2019-01-16 | 15.545 | 64,097 | +246 | 0.02% | 996,411 |
| 2019-01-16 | 2019-01-14 | 15.599 | 63,851 | -746 | 0.02% | 996,010 |
| 2019-01-15 | 2019-01-11 | 15.572 | 64,597 | +287 | 0.02% | 1,005,915 |
| 2019-01-09 | 2019-01-07 | 15.760 | 64,310 | -229 | 0.02% | 1,013,511 |
| 2019-01-08 | 2019-01-04 | 15.653 | 64,539 | -172 | 0.02% | 1,010,201 |
| 2019-01-02 | 2018-12-27 | 15.679 | 64,711 | +575 | 0.02% | 1,014,628 |
| 2018-12-28 | 2018-12-24 | 15.894 | 64,136 | -105 | 0.02% | 1,019,364 |
| 2018-12-17 | 2018-12-13 | 16.135 | 64,241 | -2,216 | 0.02% | 1,036,529 |
| 2018-12-14 | 2018-12-12 | 16.216 | 66,457 | -44 | 0.02% | 1,077,655 |
| 2018-12-13 | 2018-12-11 | 16.081 | 66,501 | +332 | 0.02% | 1,069,412 |
| 2018-12-07 | 2018-12-05 | 16.351 | 66,169 | -743 | 0.02% | 1,081,897 |
| 2018-12-06 | 2018-12-04 | 16.216 | 66,912 | -464 | 0.02% | 1,085,033 |
| 2018-12-04 | 2018-11-30 | 16.431 | 67,376 | +230 | 0.02% | 1,107,076 |
| 2018-12-03 | 2018-11-29 | 16.351 | 67,146 | -742 | 0.02% | 1,097,871 |
| 2018-11-30 | 2018-11-28 | 16.431 | 67,888 | +735 | 0.02% | 1,115,489 |
| 2018-11-29 | 2018-11-27 | 16.512 | 67,153 | +245 | 0.02% | 1,108,839 |
| 2018-11-28 | 2018-11-26 | 16.781 | 66,908 | +49 | 0.02% | 1,122,816 |
| 2018-11-22 | 2018-11-20 | 17.428 | 66,859 | -409 | 0.02% | 1,165,217 |
| 2018-11-19 | 2018-11-15 | 17.563 | 67,268 | -1,485 | 0.02% | 1,181,404 |
| 2018-11-16 | 2018-11-14 | 17.590 | 68,753 | +1,124 | 0.02% | 1,209,337 |
| 2018-11-12 | 2018-11-08 | 17.670 | 67,629 | +223 | 0.02% | 1,195,031 |
| 2018-11-09 | 2018-11-07 | 17.643 | 67,406 | -743 | 0.02% | 1,189,275 |
| 2018-11-07 | 2018-11-05 | 17.724 | 68,149 | +720 | 0.02% | 1,207,891 |
| 2018-11-02 | 2018-10-31 | 17.643 | 67,429 | -742 | 0.02% | 1,189,681 |
| 2018-11-01 | 2018-10-30 | 17.643 | 68,171 | -161 | 0.02% | 1,202,772 |
| 2018-10-31 | 2018-10-29 | 17.724 | 68,332 | +30 | 0.02% | 1,211,135 |
| 2018-10-26 | 2018-10-24 | 17.670 | 68,302 | +613 | 0.02% | 1,206,924 |
| 2018-10-25 | 2018-10-23 | 17.670 | 67,689 | +37 | 0.02% | 1,196,092 |
| 2018-10-24 | 2018-10-22 | 17.724 | 67,652 | -743 | 0.02% | 1,199,082 |
| 2018-10-23 | 2018-10-19 | 17.697 | 68,395 | -5,197 | 0.02% | 1,210,409 |
| 2018-10-22 | 2018-10-18 | 17.643 | 73,592 | -1,485 | 0.03% | 1,298,418 |
| 2018-10-19 | 2018-10-16 | 17.643 | 75,077 | -1,485 | 0.03% | 1,324,618 |
| 2018-10-18 | 2018-10-15 | 17.643 | 76,562 | +408 | 0.03% | 1,350,819 |
| 2018-10-16 | 2018-10-12 | 17.643 | 76,154 | -742 | 0.03% | 1,343,620 |
| 2018-10-15 | 2018-10-11 | 17.617 | 76,896 | +204 | 0.03% | 1,354,640 |
| 2018-10-12 | 2018-10-10 | 17.670 | 76,692 | +371 | 0.03% | 1,355,178 |
| 2018-10-11 | 2018-10-09 | 17.590 | 76,321 | -1,485 | 0.03% | 1,342,455 |
| 2018-10-10 | 2018-10-08 | 17.563 | 77,806 | +1,296 | 0.03% | 1,366,480 |
| 2018-10-09 | 2018-10-05 | 17.536 | 76,510 | +74 | 0.03% | 1,341,658 |
| 2018-10-08 | 2018-10-04 | 17.590 | 76,436 | -579 | 0.03% | 1,344,478 |
| 2018-10-05 | 2018-10-03 | 17.563 | 77,015 | +668 | 0.03% | 1,352,588 |
| 2018-10-04 | 2018-10-02 | 17.563 | 76,347 | -2,110 | 0.03% | 1,340,856 |
| 2018-10-03 | 2018-09-28 | 17.509 | 78,457 | +248 | 0.03% | 1,373,686 |
| 2018-10-02 | 2018-09-27 | 17.509 | 78,209 | -245 | 0.03% | 1,369,344 |
| 2018-09-28 | 2018-09-26 | 17.509 | 78,454 | -4,228 | 0.03% | 1,373,634 |
| 2018-09-27 | 2018-09-24 | 17.509 | 82,682 | -2,748 | 0.03% | 1,447,661 |
| 2018-09-26 | 2018-09-21 | 17.509 | 85,430 | +2,555 | 0.03% | 1,495,775 |
| 2018-09-24 | 2018-09-20 | 17.509 | 82,875 | -15,325 | 0.03% | 1,451,040 |
| 2018-09-19 | 2018-09-17 | 17.509 | 98,200 | +29,459 | 0.04% | 1,719,362 |
| 2018-09-18 | 2018-09-14 | 17.670 | 68,741 | -743 | 0.02% | 1,214,681 |
| 2018-09-17 | 2018-09-13 | 17.670 | 69,484 | +371 | 0.03% | 1,227,810 |
| 2018-09-06 | 2018-09-04 | 17.725 | 69,113 | +317 | 0.02% | 1,225,003 |
| 2018-09-05 | 2018-09-03 | 17.806 | 68,796 | +148 | 0.02% | 1,224,970 |
| 2018-08-29 | 2018-08-27 | 18.293 | 68,648 | -5,174 | 0.02% | 1,255,772 |
| 2018-08-24 | 2018-08-22 | 18.266 | 73,822 | -1,478 | 0.03% | 1,348,422 |
| 2018-08-23 | 2018-08-21 | 18.266 | 75,300 | -1,478 | 0.03% | 1,375,419 |
| 2018-08-22 | 2018-08-20 | 18.293 | 76,778 | +29,563 | 0.03% | 1,404,493 |
| 2018-08-21 | 2018-08-17 | 18.239 | 47,215 | -7,391 | 0.02% | 861,145 |
| 2018-08-17 | 2018-08-15 | 18.158 | 54,606 | -14,781 | 0.02% | 991,515 |
| 2018-08-16 | 2018-08-14 | 18.266 | 69,387 | -7,237 | 0.03% | 1,267,413 |
| 2018-08-15 | 2018-08-13 | 18.212 | 76,624 | +22,912 | 0.03% | 1,395,456 |
| 2018-08-14 | 2018-08-10 | 18.158 | 53,712 | -8,130 | 0.02% | 975,282 |
| 2018-08-13 | 2018-08-09 | 18.158 | 61,842 | -6,652 | 0.02% | 1,122,903 |
| 2018-08-10 | 2018-08-08 | 18.158 | 68,494 | -6,652 | 0.02% | 1,243,687 |
| 2018-08-09 | 2018-08-07 | 18.158 | 75,146 | +36,215 | 0.03% | 1,364,472 |
| 2018-08-08 | 2018-08-06 | 18.158 | 38,931 | -739 | 0.01% | 706,894 |
| 2018-08-07 | 2018-08-03 | 17.995 | 39,670 | -6,946 | 0.01% | 713,872 |
| 2018-08-06 | 2018-08-02 | 17.995 | 46,616 | -14,781 | 0.02% | 838,867 |
| 2018-08-03 | 2018-08-01 | 17.860 | 61,397 | +22,172 | 0.02% | 1,096,547 |
| 2018-08-02 | 2018-07-31 | 17.860 | 39,225 | -2,956 | 0.01% | 700,556 |
| 2018-07-27 | 2018-07-25 | 17.995 | 42,181 | -2,956 | 0.02% | 759,058 |
| 2018-07-26 | 2018-07-24 | 18.076 | 45,137 | -7,391 | 0.02% | 815,916 |
| 2018-07-24 | 2018-07-20 | 18.076 | 52,528 | -7,391 | 0.02% | 949,519 |
| 2018-07-23 | 2018-07-19 | 17.914 | 59,919 | -9,608 | 0.02% | 1,073,393 |
| 2018-07-20 | 2018-07-18 | 17.725 | 69,527 | -6,652 | 0.03% | 1,232,341 |
| 2018-07-19 | 2018-07-17 | 17.860 | 76,179 | +29,563 | 0.03% | 1,360,553 |
| 2018-07-18 | 2018-07-16 | 17.860 | 46,616 | -7,390 | 0.02% | 832,559 |
| 2018-07-17 | 2018-07-13 | 17.779 | 54,006 | -7,391 | 0.02% | 960,160 |
| 2018-07-12 | 2018-07-10 | 17.725 | 61,397 | -14,043 | 0.02% | 1,088,240 |
| 2018-07-11 | 2018-07-09 | 17.725 | 75,440 | -11,086 | 0.03% | 1,337,147 |
| 2018-07-10 | 2018-07-06 | 17.725 | 86,526 | +22,172 | 0.03% | 1,533,643 |
| 2018-07-09 | 2018-07-05 | 17.725 | 64,354 | -14,781 | 0.02% | 1,140,652 |
| 2018-07-06 | 2018-07-04 | 17.752 | 79,135 | +36,954 | 0.03% | 1,404,781 |
| 2018-07-04 | 2018-06-29 | 17.698 | 42,181 | -7,391 | 0.02% | 746,502 |
| 2018-06-26 | 2018-06-22 | 17.995 | 49,572 | -14,782 | 0.02% | 892,060 |
| 2018-06-25 | 2018-06-21 | 17.887 | 64,354 | +15,521 | 0.02% | 1,151,100 |
| 2018-06-22 | 2018-06-20 | 17.968 | 48,833 | +6,652 | 0.02% | 877,441 |
| 2018-06-21 | 2018-06-19 | 18.077 | 42,181 | +2,956 | 0.02% | 762,497 |
| 2018-06-20 | 2018-06-15 | 17.995 | 39,225 | +177 | 0.01% | 705,864 |
| 2018-06-11 | 2018-06-07 | 17.968 | 39,048 | +409 | 0.01% | 701,617 |
| 2018-06-06 | 2018-06-04 | 17.805 | 38,639 | +80 | 0.01% | 687,966 |
| 2018-05-24 | 2018-05-21 | 17.945 | 38,559 | +593 | 0.01% | 691,946 |
| 2018-04-30 | 2018-04-26 | 17.918 | 37,966 | -724 | 0.01% | 680,257 |
| 2018-04-27 | 2018-04-25 | 17.918 | 38,690 | +291 | 0.01% | 693,229 |
| 2018-04-26 | 2018-04-24 | 17.862 | 38,399 | +278 | 0.01% | 685,895 |
| 2018-04-11 | 2018-04-09 | 17.807 | 38,121 | -724 | 0.01% | 678,824 |
| 2018-04-09 | 2018-04-04 | 17.697 | 38,845 | +362 | 0.01% | 687,427 |
| 2018-04-04 | 2018-03-29 | 17.669 | 38,483 | +239 | 0.01% | 679,958 |
| 2018-03-12 | 2018-03-08 | 17.835 | 38,244 | +175 | 0.01% | 682,070 |
| 2018-03-08 | 2018-03-06 | 17.945 | 38,069 | -724 | 0.01% | 683,153 |
| 2018-03-07 | 2018-03-05 | 17.807 | 38,793 | +281 | 0.01% | 690,790 |
| 2018-01-29 | 2018-01-25 | 17.641 | 38,512 | +513 | 0.01% | 679,407 |
| 2018-01-26 | 2018-01-24 | 17.697 | 37,999 | -724 | 0.01% | 672,455 |
| 2018-01-24 | 2018-01-22 | 17.724 | 38,723 | +362 | 0.01% | 686,337 |
| 2018-01-19 | 2018-01-17 | 17.641 | 38,361 | +422 | 0.01% | 676,743 |
| 2018-01-18 | 2018-01-16 | 17.669 | 37,939 | -725 | 0.01% | 670,346 |
| 2018-01-16 | 2018-01-12 | 17.697 | 38,664 | -362 | 0.01% | 684,224 |
| 2018-01-11 | 2018-01-09 | 17.531 | 39,026 | +704 | 0.01% | 684,165 |
| 2018-01-08 | 2018-01-04 | 17.559 | 38,322 | -725 | 0.01% | 672,881 |
| 2018-01-05 | 2018-01-03 | 17.641 | 39,047 | +683 | 0.01% | 688,845 |
| 2018-01-03 | 2017-12-29 | 17.807 | 38,364 | -5,071 | 0.01% | 683,151 |
| 2017-12-27 | 2017-12-21 | 17.614 | 43,435 | -725 | 0.02% | 765,057 |
| 2017-12-15 | 2017-12-13 | 17.890 | 44,160 | -7,296 | 0.02% | 790,036 |
| 2017-12-14 | 2017-12-12 | 17.752 | 51,456 | -6,972 | 0.02% | 913,427 |
| 2017-12-12 | 2017-12-08 | 17.474 | 58,428 | +482 | 0.02% | 1,020,985 |
| 2017-12-07 | 2017-12-05 | 18.001 | 57,946 | -7,211 | 0.02% | 1,043,100 |
| 2017-11-17 | 2017-11-15 | 17.474 | 65,157 | -721 | 0.02% | 1,138,570 |
| 2017-11-16 | 2017-11-14 | 17.447 | 65,878 | +553 | 0.02% | 1,149,341 |
| 2017-11-10 | 2017-11-08 | 17.336 | 65,325 | -721 | 0.02% | 1,132,446 |
| 2017-11-09 | 2017-11-07 | 17.419 | 66,046 | +636 | 0.02% | 1,150,440 |
| 2017-10-09 | 2017-10-04 | 17.280 | 65,410 | -721 | 0.02% | 1,130,291 |
| 2017-10-06 | 2017-10-03 | 17.058 | 66,131 | +561 | 0.02% | 1,128,075 |
| 2017-09-27 | 2017-09-25 | 16.892 | 65,570 | +174 | 0.02% | 1,107,594 |
| 2017-09-07 | 2017-09-05 | 16.810 | 65,396 | +328 | 0.02% | 1,099,277 |
| 2017-07-31 | 2017-07-27 | 16.614 | 65,068 | -718 | 0.02% | 1,081,066 |
| 2017-07-27 | 2017-07-25 | 16.531 | 65,786 | +119 | 0.02% | 1,087,494 |
| 2017-07-26 | 2017-07-24 | 16.531 | 65,667 | +358 | 0.02% | 1,085,526 |
| 2017-07-11 | 2017-07-07 | 16.224 | 65,309 | +551 | 0.02% | 1,059,582 |
| 2017-06-19 | 2017-06-15 | 16.364 | 64,758 | +332 | 0.02% | 1,059,696 |
| 2017-05-31 | 2017-05-26 | 16.252 | 64,426 | -714 | 0.02% | 1,047,043 |
| 2017-05-26 | 2017-05-24 | 16.392 | 65,140 | +554 | 0.02% | 1,067,773 |
| 2017-05-22 | 2017-05-18 | 16.633 | 64,586 | +937 | 0.02% | 1,074,274 |
| 2017-05-08 | 2017-05-04 | 16.491 | 63,649 | -703 | 0.02% | 1,049,640 |
| 2017-05-05 | 2017-05-02 | 16.377 | 64,352 | +191 | 0.02% | 1,053,914 |
| 2017-04-20 | 2017-04-18 | 16.349 | 64,161 | +34 | 0.02% | 1,048,962 |
| 2017-03-17 | 2017-03-15 | 16.093 | 64,127 | +232 | 0.02% | 1,031,996 |
| 2017-03-16 | 2017-03-14 | 15.951 | 63,895 | -703 | 0.02% | 1,019,179 |
| 2017-03-15 | 2017-03-13 | 16.008 | 64,598 | +546 | 0.02% | 1,034,066 |
| 2017-03-09 | 2017-03-07 | 15.866 | 64,052 | +41 | 0.02% | 1,016,220 |
| 2017-03-06 | 2017-03-02 | 15.979 | 64,011 | +389 | 0.02% | 1,022,850 |
| 2017-03-01 | 2017-02-27 | 15.866 | 63,622 | -704 | 0.02% | 1,009,398 |
| 2017-02-27 | 2017-02-23 | 15.809 | 64,326 | +663 | 0.02% | 1,016,909 |
| 2017-02-13 | 2017-02-09 | 15.922 | 63,663 | -703 | 0.02% | 1,013,669 |
| 2017-02-09 | 2017-02-07 | 15.979 | 64,366 | +389 | 0.02% | 1,028,522 |
| 2017-01-04 | 2016-12-30 | 15.922 | 63,977 | -704 | 0.02% | 1,018,668 |
| 2017-01-03 | 2016-12-29 | 16.121 | 64,681 | +547 | 0.02% | 1,042,751 |
| 2016-12-30 | 2016-12-28 | 16.036 | 64,134 | +378 | 0.02% | 1,028,462 |
| 2016-12-20 | 2016-12-16 | 15.809 | 63,756 | -703 | 0.02% | 1,007,898 |
| 2016-12-19 | 2016-12-15 | 15.780 | 64,459 | +300 | 0.02% | 1,017,179 |
| 2016-12-15 | 2016-12-13 | 15.924 | 64,159 | +350 | 0.02% | 1,021,656 |
| 2016-12-12 | 2016-12-08 | 16.581 | 63,809 | -517 | 0.02% | 1,058,039 |
| 2016-12-09 | 2016-12-07 | 16.124 | 64,326 | +543 | 0.02% | 1,037,188 |
| 2016-12-08 | 2016-12-06 | 15.981 | 63,783 | +495 | 0.02% | 1,019,316 |
| 2016-12-06 | 2016-12-02 | 16.124 | 63,288 | -1,399 | 0.02% | 1,020,451 |
| 2016-12-05 | 2016-12-01 | 15.867 | 64,687 | +1,046 | 0.02% | 1,026,365 |
| 2016-11-30 | 2016-11-28 | 15.895 | 63,641 | +1,683 | 0.02% | 1,011,588 |
| 2016-09-08 | 2016-09-06 | 15.124 | 61,958 | +702 | 0.02% | 937,052 |
| 2016-06-20 | 2016-06-16 | 15.240 | 61,256 | +350 | 0.02% | 933,531 |
| 2016-05-24 | 2016-05-20 | 15.461 | 60,906 | +986 | 0.02% | 941,682 |
| 2016-04-12 | 2016-04-08 | 15.314 | 59,920 | -680 | 0.02% | 917,631 |
| 2016-04-11 | 2016-04-07 | 15.255 | 60,600 | +340 | 0.02% | 924,482 |
| 2016-02-03 | 2016-02-01 | 14.124 | 60,260 | +25 | 0.02% | 851,101 |
| 2015-12-17 | 2015-12-15 | 14.962 | 60,235 | +357 | 0.02% | 901,251 |
| 2015-09-22 | 2015-09-18 | 14.962 | 59,878 | -676 | 0.02% | 895,909 |
| 2015-09-17 | 2015-09-15 | 14.785 | 60,554 | +562 | 0.02% | 895,280 |
| 2015-09-10 | 2015-09-08 | 14.874 | 59,992 | +371 | 0.02% | 892,314 |
| 2015-06-25 | 2015-06-23 | 14.888 | 59,621 | +357 | 0.02% | 887,667 |
| 2015-06-05 | 2015-06-03 | 14.185 | 59,264 | -3,676 | 0.02% | 840,673 |
| 2015-06-03 | 2015-06-01 | 13.781 | 62,940 | +3,676 | 0.03% | 867,389 |
| 2015-05-28 | 2015-05-26 | 14.293 | 59,264 | +941 | 0.02% | 847,038 |
| 2015-05-13 | 2015-05-11 | 14.201 | 58,323 | -39,461 | 0.02% | 828,268 |
| 2015-05-12 | 2015-05-08 | 13.684 | 97,784 | +39,461 | 0.04% | 1,338,118 |
| 2015-04-10 | 2015-04-08 | 12.833 | 58,323 | -39,461 | 0.02% | 748,456 |
| 2015-04-09 | 2015-04-02 | 12.514 | 97,784 | +39,461 | 0.04% | 1,223,634 |
| 2015-04-02 | 2015-03-31 | 12.346 | 58,323 | +430 | 0.02% | 720,079 |
| 2014-12-16 | 2014-12-12 | 11.053 | 57,893 | +471 | 0.02% | 639,875 |
| 2014-10-30 | 2014-10-28 | 10.777 | 57,422 | -652 | 0.02% | 618,825 |
| 2014-10-29 | 2014-10-27 | 10.807 | 58,074 | +164 | 0.02% | 627,632 |
| 2014-10-28 | 2014-10-24 | 10.807 | 57,910 | +166 | 0.02% | 625,859 |
| 2014-10-13 | 2014-10-09 | 10.516 | 57,744 | +326 | 0.02% | 607,247 |
| 2014-09-11 | 2014-09-08 | 10.778 | 57,418 | +496 | 0.02% | 618,843 |
| 2014-07-24 | 2014-07-22 | 9.974 | 56,922 | -647 | 0.02% | 567,727 |
| 2014-07-23 | 2014-07-21 | 9.927 | 57,569 | +415 | 0.02% | 571,509 |
| 2014-06-26 | 2014-06-24 | 10.036 | 57,154 | +534 | 0.02% | 573,626 |
| 2014-06-05 | 2014-06-03 | 10.321 | 56,620 | +1,045 | 0.02% | 584,357 |
| 2014-04-04 | 2014-04-02 | 10.257 | 55,575 | -12,577 | 0.02% | 570,037 |
| 2013-12-16 | 2013-12-12 | 10.099 | 68,152 | +653 | 0.03% | 688,297 |
| 2013-12-11 | 2013-12-09 | 10.148 | 67,499 | -622 | 0.03% | 684,953 |
| 2013-12-10 | 2013-12-06 | 10.148 | 68,121 | +413 | 0.03% | 691,265 |
| 2013-10-29 | 2013-10-25 | 10.003 | 67,708 | +351 | 0.03% | 677,290 |
| 2013-10-16 | 2013-10-11 | 10.083 | 67,357 | -623 | 0.03% | 679,186 |
| 2013-10-15 | 2013-10-10 | 10.035 | 67,980 | +179 | 0.03% | 682,194 |
| 2013-09-06 | 2013-09-04 | 10.406 | 67,801 | +635 | 0.03% | 705,518 |
| 2013-06-28 | 2013-06-26 | 10.407 | 67,166 | +634 | 0.03% | 698,973 |
| 2013-06-26 | 2013-06-24 | 10.390 | 66,532 | +6,111 | 0.03% | 691,287 |
| 2013-05-23 | 2013-05-21 | 11.083 | 60,421 | +1,099 | 0.03% | 669,626 |
| 2012-12-17 | 2012-12-13 | 11.001 | 59,322 | +548 | 0.03% | 652,595 |
| 2012-09-21 | 2012-09-19 | 10.429 | 58,774 | +3,567 | 0.03% | 612,953 |
| 2012-09-12 | 2012-09-10 | 10.362 | 55,207 | -3,567 | 0.02% | 572,038 |
| 2012-09-10 | 2012-09-06 | 10.531 | 58,774 | +568 | 0.03% | 618,933 |
| 2012-09-03 | 2012-08-30 | 10.599 | 58,206 | -4,711 | 0.03% | 616,906 |
| 2012-08-30 | 2012-08-28 | 10.650 | 62,917 | -2,355 | 0.03% | 670,042 |
| 2012-06-22 | 2012-06-20 | 10.583 | 65,272 | +637 | 0.03% | 690,775 |
| 2012-05-28 | 2012-05-24 | 10.360 | 64,635 | +11,660 | 0.03% | 669,621 |
| 2012-05-23 | 2012-05-21 | 11.018 | 52,975 | +1,018 | 0.02% | 583,654 |
| 2012-02-21 | 2012-02-17 | 11.367 | 51,957 | +56 | 0.02% | 590,611 |
| 2011-12-15 | 2011-12-13 | 10.896 | 51,901 | +502 | 0.02% | 565,494 |
| 2011-12-07 | 2011-12-05 | 10.860 | 51,399 | +61 | 0.02% | 558,209 |
| 2011-12-05 | 2011-12-01 | 10.772 | 51,338 | -5,663 | 0.02% | 553,014 |
| 2011-12-02 | 2011-11-30 | 10.772 | 57,001 | -22,651 | 0.03% | 614,016 |
| 2011-11-22 | 2011-11-18 | 10.807 | 79,652 | -5,663 | 0.04% | 860,826 |
| 2011-11-21 | 2011-11-17 | 10.860 | 85,315 | -16,988 | 0.04% | 926,548 |
| 2011-10-07 | 2011-10-04 | 10.949 | 102,303 | +23 | 0.05% | 1,120,076 |
| 2011-09-09 | 2011-09-07 | 11.762 | 102,280 | +929 | 0.05% | 1,202,991 |
| 2011-06-21 | 2011-06-17 | 12.226 | 101,351 | +893 | 0.05% | 1,239,104 |
| 2011-05-17 | 2011-05-13 | 12.388 | 100,458 | -16,686 | 0.05% | 1,244,442 |
| 2011-05-13 | 2011-05-11 | 12.334 | 117,144 | +16,686 | 0.06% | 1,444,824 |
| 2011-05-11 | 2011-05-06 | 12.553 | 100,458 | +1,757 | 0.05% | 1,261,083 |
| 2010-12-16 | 2010-12-14 | 12.735 | 98,701 | +842 | 0.05% | 1,256,980 |
| 2010-11-30 | 2010-11-26 | 12.588 | 97,859 | +217 | 0.05% | 1,231,807 |
| 2010-11-16 | 2010-11-12 | 13.012 | 97,642 | +5,418 | 0.05% | 1,270,526 |
| 2010-09-29 | 2010-09-27 | 12.366 | 92,224 | -542 | 0.05% | 1,140,450 |
| 2010-09-28 | 2010-09-24 | 12.403 | 92,766 | +271 | 0.05% | 1,150,577 |
| 2010-09-13 | 2010-09-09 | 12.183 | 92,495 | +849 | 0.05% | 1,126,825 |
| 2010-08-10 | 2010-08-06 | 12.089 | 91,646 | +10,737 | 0.05% | 1,107,946 |
| 2010-07-28 | 2010-07-26 | 11.773 | 80,909 | +16,105 | 0.04% | 952,520 |
| 2010-07-27 | 2010-07-23 | 11.810 | 64,804 | +32,210 | 0.03% | 765,335 |
| 2010-07-07 | 2010-07-05 | 12.667 | 32,594 | +268 | 0.02% | 412,864 |
| 2010-06-21 | 2010-06-17 | 12.816 | 32,326 | +283 | 0.02% | 414,302 |
| 2010-05-17 | 2010-05-13 | 13.008 | 32,043 | +566 | 0.02% | 416,827 |
| 2010-03-16 | 2010-03-12 | 13.410 | 31,477 | +104 | 0.02% | 422,109 |
| 2009-12-23 | 2009-12-21 | 14.195 | 31,373 | +256 | 0.02% | 445,351 |
| 2009-12-18 | 2009-12-16 | 14.253 | 31,117 | -519 | 0.02% | 443,517 |
| 2009-12-17 | 2009-12-15 | 14.273 | 31,636 | +260 | 0.02% | 451,525 |
| 2009-12-09 | 2009-12-07 | 14.427 | 31,376 | +259 | 0.02% | 452,655 |
| 2009-10-07 | 2009-10-05 | 15.912 | 31,117 | -519 | 0.02% | 495,131 |
| 2009-10-06 | 2009-10-02 | 16.106 | 31,636 | -4,386 | 0.02% | 509,518 |
| 2009-10-05 | 2009-09-30 | 14.862 | 36,022 | -4,887 | 0.02% | 535,368 |
| 2009-09-30 | 2009-09-28 | 15.018 | 40,909 | -515 | 0.02% | 614,358 |
| 2009-09-29 | 2009-09-25 | 14.998 | 41,424 | +258 | 0.02% | 621,288 |
| 2009-09-28 | 2009-09-24 | 15.154 | 41,166 | -515 | 0.02% | 623,816 |
| 2009-09-24 | 2009-09-22 | 15.484 | 41,681 | -4,633 | 0.02% | 645,386 |
| 2009-09-16 | 2009-09-14 | 15.348 | 46,314 | -3,088 | 0.03% | 710,825 |
| 2009-09-15 | 2009-09-11 | 15.154 | 49,402 | -2,574 | 0.03% | 748,622 |
| 2009-09-14 | 2009-09-10 | 15.134 | 51,976 | -15,338 | 0.03% | 786,617 |
| 2009-09-10 | 2009-09-08 | 14.610 | 67,314 | -20,589 | 0.04% | 983,437 |
| 2009-08-17 | 2009-08-13 | 12.317 | 87,903 | +102 | 0.05% | 1,082,720 |
| 2009-08-06 | 2009-08-04 | 12.065 | 87,801 | +10,295 | 0.05% | 1,059,289 |
| 2009-07-30 | 2009-07-28 | 11.268 | 77,506 | +10,295 | 0.04% | 873,347 |
| 2009-07-28 | 2009-07-24 | 10.880 | 67,211 | +10,294 | 0.04% | 731,226 |
| 2009-07-27 | 2009-07-23 | 10.880 | 56,917 | +10,295 | 0.03% | 619,232 |
| 2009-07-22 | 2009-07-20 | 10.880 | 46,622 | +5,147 | 0.03% | 507,227 |
| 2009-07-14 | 2009-07-10 | 10.880 | 41,475 | +5,741 | 0.02% | 451,230 |
| 2009-07-03 | 2009-06-30 | 10.957 | 35,734 | +4,633 | 0.02% | 391,547 |
| 2009-07-02 | 2009-06-29 | 10.977 | 31,101 | +8,235 | 0.02% | 341,386 |
| 2009-06-30 | 2009-06-26 | 11.171 | 22,866 | +2,059 | 0.01% | 255,436 |
| 2009-06-15 | 2009-06-11 | 11.484 | 20,807 | +215 | 0.01% | 238,949 |
| 2009-05-11 | 2009-05-07 | 11.783 | 20,592 | +419 | 0.01% | 242,627 |
| 2009-03-20 | 2009-03-18 | 12.003 | 20,173 | -499 | 0.01% | 242,137 |
| 2009-03-18 | 2009-03-16 | 12.023 | 20,672 | +333 | 0.01% | 248,541 |
| 2009-01-02 | 2008-12-29 | 12.504 | 20,339 | -499 | 0.01% | 254,318 |
| 2008-12-30 | 2008-12-24 | 12.223 | 20,838 | +443 | 0.01% | 254,712 |
| 2008-12-23 | 2008-12-19 | 12.750 | 20,395 | +201 | 0.01% | 260,028 |
| 2008-11-20 | 2008-11-18 | 12.244 | 20,194 | +70 | 0.01% | 247,249 |
| 2008-09-25 | 2008-09-23 | 12.669 | 20,124 | +193 | 0.01% | 254,948 |
| 2008-07-03 | 2008-06-30 | 14.243 | 19,931 | +173 | 0.01% | 283,877 |
| 2008-06-05 | 2008-06-03 | 14.573 | 19,758 | +26 | 0.01% | 287,929 |
| 2008-06-04 | 2008-06-02 | 14.676 | 19,732 | +242 | 0.01% | 289,583 |
| 2008-05-19 | 2008-05-15 | 15.006 | 19,490 | -3,396 | 0.01% | 292,459 |
| 2008-04-28 | 2008-04-24 | 15.501 | 22,886 | +366 | 0.01% | 354,748 |
| 2008-04-21 | 2008-04-17 | 15.605 | 22,520 | -477 | 0.01% | 351,433 |
| 2008-04-10 | 2008-04-08 | 16.003 | 22,997 | +399 | 0.01% | 368,029 |
| 2008-03-20 | 2008-03-18 | 16.653 | 22,598 | -478 | 0.01% | 376,318 |
| 2008-03-19 | 2008-03-17 | 16.925 | 23,076 | +303 | 0.01% | 390,562 |
| 2008-03-03 | 2008-02-28 | 16.925 | 22,773 | -477 | 0.01% | 385,433 |
| 2008-02-29 | 2008-02-27 | 17.030 | 23,250 | +227 | 0.01% | 395,942 |
| 2008-02-28 | 2008-02-26 | 17.114 | 23,023 | +414 | 0.01% | 394,005 |
| 2008-02-12 | 2008-02-06 | 17.072 | 22,609 | -229 | 0.01% | 385,973 |
| 2008-01-22 | 2008-01-18 | 17.407 | 22,838 | +17 | 0.01% | 397,536 |
| 2008-01-09 | 2008-01-07 | 17.889 | 22,821 | +16 | 0.01% | 408,235 |
| 2007-12-20 | 2007-12-18 | 17.826 | 22,805 | +161 | 0.01% | 406,519 |
| 2007-11-08 | 2007-11-06 | 18.733 | 22,644 | -948 | 0.01% | 424,190 |
| 2007-11-06 | 2007-11-02 | 18.670 | 23,592 | +722 | 0.01% | 440,456 |
| 2007-11-05 | 2007-11-01 | 18.733 | 22,870 | +432 | 0.01% | 428,424 |
| 2007-11-02 | 2007-10-31 | 18.628 | 22,438 | -474 | 0.01% | 417,964 |
| 2007-10-31 | 2007-10-29 | 18.142 | 22,912 | +237 | 0.01% | 415,677 |
| 2007-10-29 | 2007-10-25 | 18.353 | 22,675 | +71 | 0.01% | 416,160 |
| 2007-10-25 | 2007-10-23 | 17.931 | 22,604 | -474 | 0.01% | 405,320 |
| 2007-10-24 | 2007-10-22 | 17.931 | 23,078 | +121 | 0.01% | 413,820 |
| 2007-10-23 | 2007-10-18 | 17.931 | 22,957 | +237 | 0.01% | 411,650 |
| 2007-09-28 | 2007-09-25 | 17.845 | 22,720 | +164 | 0.01% | 405,449 |
| 2007-08-24 | 2007-08-22 | 17.421 | 22,556 | +265 | 0.01% | 392,939 |
| 2007-08-13 | 2007-08-09 | 18.865 | 22,291 | -471 | 0.01% | 420,525 |
| 2007-08-10 | 2007-08-08 | 18.738 | 22,762 | +350 | 0.01% | 426,509 |
| 2007-07-27 | 2007-07-25 | 19.056 | 22,412 | +235 | 0.01% | 427,093 |
| 2007-07-16 | 2007-07-12 | 19.250 | 22,177 | -318 | 0.01% | 426,906 |
| 2007-07-12 | 2007-07-10 | 18.865 | 22,495 | +234 | 0.01% | 424,367 |
| 2007-06-26 | 2007-06-22 | 17.218 | 22,261 | 0.01% | 383,290 |
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