History of CCASS shareholding
Participant: CAITONG INTERNATIONAL SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 42.060 | 59,000 | +0 | 0.01% | 2,481,540 |
| 2025-10-13 | 2025-10-09 | 40.440 | 59,000 | +0 | 0.01% | 2,385,960 |
| 2025-10-10 | 2025-10-08 | 35.980 | 59,000 | -12,800 | 0.01% | 2,122,820 |
| 2025-09-30 | 2025-09-26 | 33.540 | 71,800 | +10,000 | 0.01% | 2,408,172 |
| 2025-09-29 | 2025-09-25 | 35.400 | 61,800 | +3,400 | 0.01% | 2,187,720 |
| 2025-09-26 | 2025-09-24 | 33.780 | 58,400 | +16,400 | 0.01% | 1,972,752 |
| 2025-09-24 | 2025-09-22 | 35.640 | 42,000 | -20,000 | 0.01% | 1,496,880 |
| 2025-09-23 | 2025-09-19 | 34.980 | 62,000 | -28,200 | 0.01% | 2,168,760 |
| 2025-09-18 | 2025-09-16 | 34.700 | 90,200 | -79,600 | 0.01% | 3,129,940 |
| 2025-09-17 | 2025-09-15 | 34.500 | 169,800 | +58,000 | 0.02% | 5,858,100 |
| 2025-09-16 | 2025-09-12 | 34.780 | 111,800 | +74,600 | 0.01% | 3,888,404 |
| 2025-09-15 | 2025-09-11 | 34.980 | 37,200 | -10,000 | 0.00% | 1,301,256 |
| 2025-09-11 | 2025-09-09 | 32.540 | 47,200 | -100,000 | 0.01% | 1,535,888 |
| 2025-09-10 | 2025-09-08 | 32.860 | 147,200 | -40,000 | 0.02% | 4,836,992 |
| 2025-09-09 | 2025-09-05 | 32.220 | 187,200 | +140,000 | 0.02% | 6,031,584 |
| 2025-09-08 | 2025-09-04 | 31.240 | 47,200 | -176,000 | 0.01% | 1,474,528 |
| 2025-09-05 | 2025-09-03 | 32.660 | 223,200 | +50,000 | 0.03% | 7,289,712 |
| 2025-09-04 | 2025-09-02 | 33.400 | 173,200 | +146,000 | 0.02% | 5,784,880 |
| 2025-09-03 | 2025-09-01 | 36.220 | 27,200 | -600 | 0.00% | 985,184 |
| 2025-09-02 | 2025-08-29 | 35.020 | 27,800 | -34,400 | 0.00% | 973,556 |
| 2025-09-01 | 2025-08-28 | 38.600 | 62,200 | -56,600 | 0.01% | 2,400,920 |
| 2025-08-29 | 2025-08-27 | 35.200 | 118,800 | +94,400 | 0.02% | 4,181,760 |
| 2025-08-28 | 2025-08-26 | 34.940 | 24,400 | +13,600 | 0.00% | 852,536 |
| 2025-08-27 | 2025-08-25 | 37.100 | 10,800 | +400 | 0.00% | 400,680 |
| 2025-08-26 | 2025-08-22 | 36.060 | 10,400 | -18,000 | 0.00% | 375,024 |
| 2025-08-25 | 2025-08-21 | 31.320 | 28,400 | -1,000 | 0.00% | 889,488 |
| 2025-08-22 | 2025-08-20 | 29.720 | 29,400 | +1,000 | 0.00% | 873,768 |
| 2025-04-09 | 2025-04-07 | 19.440 | 28,400 | -1,200 | 0.00% | 552,096 |
| 2025-04-02 | 2025-03-31 | 24.525 | 29,600 | +814 | 0.00% | 725,928 |
| 2025-03-31 | 2025-03-27 | 25.501 | 28,786 | +1,167 | 0.00% | 734,085 |
| 2025-03-10 | 2025-03-06 | 28.946 | 27,619 | -14,393 | 0.00% | 799,465 |
| 2025-03-05 | 2025-03-03 | 27.044 | 42,012 | +4,668 | 0.01% | 1,136,168 |
| 2025-03-04 | 2025-02-28 | 30.129 | 37,344 | +2,334 | 0.01% | 1,125,128 |
| 2025-03-03 | 2025-02-27 | 32.802 | 35,010 | -1,945 | 0.00% | 1,148,408 |
| 2025-02-28 | 2025-02-26 | 34.653 | 36,955 | +17,505 | 0.01% | 1,280,609 |
| 2025-02-27 | 2025-02-25 | 34.088 | 19,450 | +973 | 0.00% | 663,004 |
| 2025-02-26 | 2025-02-24 | 35.630 | 18,477 | +2,917 | 0.00% | 658,337 |
| 2025-02-25 | 2025-02-21 | 33.779 | 15,560 | +3,696 | 0.00% | 525,604 |
| 2025-02-21 | 2025-02-19 | 29.563 | 11,864 | +3,695 | 0.00% | 350,738 |
| 2025-02-20 | 2025-02-18 | 27.507 | 8,169 | -9,725 | 0.00% | 224,702 |
| 2025-02-19 | 2025-02-17 | 28.483 | 17,894 | +9,725 | 0.00% | 509,683 |
| 2025-02-11 | 2025-02-07 | 30.437 | 8,169 | -34,037 | 0.00% | 248,642 |
| 2025-02-10 | 2025-02-06 | 31.363 | 42,206 | +4,862 | 0.01% | 1,323,693 |
| 2025-02-05 | 2025-02-03 | 29.100 | 37,344 | -19,450 | 0.01% | 1,086,727 |
| 2025-02-04 | 2025-01-28 | 27.867 | 56,794 | -46,874 | 0.01% | 1,582,651 |
| 2025-02-03 | 2025-01-24 | 30.386 | 103,668 | +27,425 | 0.01% | 3,150,036 |
| 2025-01-27 | 2025-01-23 | 27.867 | 76,243 | -1,945 | 0.01% | 2,124,627 |
| 2025-01-24 | 2025-01-22 | 28.895 | 78,188 | +43,762 | 0.01% | 2,259,226 |
| 2025-01-23 | 2025-01-21 | 28.381 | 34,426 | +26,257 | 0.00% | 977,032 |
| 2025-01-20 | 2025-01-16 | 24.576 | 8,169 | -19,450 | 0.00% | 200,761 |
| 2025-01-17 | 2025-01-15 | 25.759 | 27,619 | +973 | 0.00% | 711,425 |
| 2025-01-16 | 2025-01-14 | 25.347 | 26,646 | +18,477 | 0.00% | 675,402 |
| 2025-01-08 | 2025-01-06 | 22.674 | 8,169 | -97,249 | 0.00% | 185,221 |
| 2025-01-07 | 2025-01-03 | 22.828 | 105,418 | +97,249 | 0.01% | 2,406,473 |
| 2025-01-06 | 2025-01-02 | 23.599 | 8,169 | -29,175 | 0.00% | 192,781 |
| 2025-01-03 | 2024-12-31 | 25.039 | 37,344 | +4,863 | 0.01% | 935,046 |
| 2025-01-02 | 2024-12-27 | 25.604 | 32,481 | +24,312 | 0.00% | 831,653 |
| 2024-12-30 | 2024-12-24 | 22.622 | 8,169 | -9,725 | 0.00% | 184,801 |
| 2024-12-19 | 2024-12-17 | 20.874 | 17,894 | -4,862 | 0.00% | 373,523 |
| 2024-11-14 | 2024-11-12 | 21.697 | 22,756 | -9,725 | 0.00% | 493,732 |
| 2024-11-13 | 2024-11-11 | 23.856 | 32,481 | -43,957 | 0.00% | 774,873 |
| 2024-11-07 | 2024-11-05 | 21.080 | 76,438 | -4,862 | 0.01% | 1,611,300 |
| 2024-10-22 | 2024-10-18 | 21.440 | 81,300 | +4,862 | 0.01% | 1,743,050 |
| 2024-10-21 | 2024-10-17 | 19.949 | 76,438 | +4,862 | 0.01% | 1,524,840 |
| 2024-10-18 | 2024-10-16 | 20.463 | 71,576 | +4,863 | 0.01% | 1,464,650 |
| 2024-10-17 | 2024-10-15 | 20.360 | 66,713 | -5,835 | 0.01% | 1,358,279 |
| 2024-10-15 | 2024-10-10 | 21.697 | 72,548 | +53,682 | 0.01% | 1,574,060 |
| 2024-10-14 | 2024-10-09 | 21.491 | 18,866 | -37,928 | 0.00% | 405,452 |
| 2024-10-10 | 2024-10-08 | 22.828 | 56,794 | +9,725 | 0.01% | 1,296,489 |
| 2024-10-09 | 2024-10-07 | 28.329 | 47,069 | -23,340 | 0.01% | 1,333,429 |
| 2024-10-03 | 2024-09-30 | 20.669 | 70,409 | +9,725 | 0.01% | 1,455,250 |
| 2024-09-30 | 2024-09-26 | 18.180 | 60,684 | -19,449 | 0.01% | 1,103,239 |
| 2024-09-24 | 2024-09-20 | 16.267 | 80,133 | +48,624 | 0.01% | 1,303,561 |
| 2024-08-30 | 2024-08-28 | 15.733 | 31,509 | -50,569 | 0.00% | 495,723 |
| 2024-08-02 | 2024-07-31 | 17.974 | 82,078 | +21,394 | 0.01% | 1,475,304 |
| 2024-07-18 | 2024-07-16 | 19.003 | 60,684 | +29,175 | 0.01% | 1,153,160 |
| 2024-07-09 | 2024-07-05 | 17.789 | 31,509 | -29,175 | 0.00% | 560,524 |
| 2024-07-05 | 2024-07-03 | 18.820 | 60,684 | -29,174 | 0.01% | 1,142,047 |
| 2024-07-04 | 2024-07-02 | 18.433 | 89,858 | +3,839 | 0.01% | 1,656,340 |
| 2024-06-19 | 2024-06-17 | 18.390 | 86,019 | -2,048 | 0.01% | 1,581,881 |
| 2024-06-18 | 2024-06-14 | 18.712 | 88,067 | +55,670 | 0.01% | 1,647,923 |
| 2024-06-17 | 2024-06-13 | 18.519 | 32,397 | +186 | 0.00% | 599,953 |
| 2024-05-09 | 2024-05-07 | 18.154 | 32,211 | -30,721 | 0.00% | 584,745 |
| 2024-05-08 | 2024-05-06 | 18.583 | 62,932 | +2,793 | 0.01% | 1,169,481 |
| 2024-05-07 | 2024-05-03 | 18.476 | 60,139 | +27,928 | 0.01% | 1,111,118 |
| 2024-03-12 | 2024-03-08 | 19.249 | 32,211 | +22,343 | 0.00% | 620,037 |
| 2024-03-07 | 2024-03-05 | 18.046 | 9,868 | +2,048 | 0.00% | 178,080 |
| 2023-10-26 | 2023-10-24 | 19.378 | 7,820 | +1,303 | 0.00% | 151,537 |
| 2023-09-29 | 2023-09-27 | 25.189 | 6,517 | +931 | 0.00% | 164,160 |
| 2023-09-20 | 2023-09-18 | 24.921 | 5,586 | +745 | 0.00% | 139,208 |
| 2023-08-16 | 2023-08-14 | 27.714 | 4,841 | +745 | 0.00% | 134,162 |
| 2023-07-26 | 2023-07-24 | 31.688 | 4,096 | -931 | 0.00% | 129,795 |
| 2023-07-24 | 2023-07-20 | 31.312 | 5,027 | +931 | 0.00% | 157,407 |
| 2023-07-14 | 2023-07-12 | 31.473 | 4,096 | +745 | 0.00% | 128,915 |
| 2023-07-05 | 2023-07-03 | 34.051 | 3,351 | -1,862 | 0.00% | 114,106 |
| 2023-06-23 | 2023-06-20 | 33.246 | 5,213 | -559 | 0.00% | 173,310 |
| 2023-06-08 | 2023-06-06 | 26.049 | 5,772 | -372 | 0.00% | 150,354 |
| 2023-04-13 | 2023-04-11 | 26.802 | 6,144 | +111 | 0.00% | 164,671 |
| 2023-03-01 | 2023-02-27 | 24.395 | 6,033 | -1,463 | 0.00% | 147,176 |
| 2022-09-08 | 2022-09-06 | 18.247 | 7,496 | -2,742 | 0.00% | 136,781 |
| 2022-08-12 | 2022-08-10 | 17.941 | 10,238 | -2,194 | 0.00% | 183,679 |
| 2022-08-11 | 2022-08-09 | 18.335 | 12,432 | +2,194 | 0.00% | 227,937 |
| 2022-04-26 | 2022-04-22 | 18.132 | 10,238 | +243 | 0.00% | 185,631 |
| 2022-04-04 | 2022-03-31 | 17.952 | 9,995 | -1,784 | 0.00% | 179,433 |
| 2022-04-01 | 2022-03-30 | 18.490 | 11,779 | +892 | 0.00% | 217,795 |
| 2022-03-29 | 2022-03-25 | 18.647 | 10,887 | +892 | 0.00% | 203,010 |
| 2022-01-11 | 2022-01-07 | 24.429 | 9,995 | -892 | 0.00% | 244,172 |
| 2022-01-04 | 2021-12-31 | 23.925 | 10,887 | -892 | 0.00% | 260,473 |
| 2021-12-06 | 2021-12-02 | 23.365 | 11,779 | +892 | 0.00% | 275,214 |
| 2021-11-09 | 2021-11-05 | 24.654 | 10,887 | +3,570 | 0.00% | 268,403 |
| 2021-08-18 | 2021-08-16 | 30.817 | 7,317 | -3,570 | 0.00% | 225,487 |
| 2021-08-17 | 2021-08-13 | 30.593 | 10,887 | -3,569 | 0.00% | 333,064 |
| 2021-08-16 | 2021-08-12 | 31.994 | 14,456 | -1,785 | 0.00% | 462,499 |
| 2021-08-13 | 2021-08-11 | 32.050 | 16,241 | +4,462 | 0.00% | 520,517 |
| 2021-08-12 | 2021-08-10 | 34.291 | 11,779 | -4,462 | 0.00% | 403,912 |
| 2021-08-11 | 2021-08-09 | 34.403 | 16,241 | +8,924 | 0.00% | 558,737 |
| 2021-06-30 | 2021-06-28 | 26.662 | 7,317 | +74 | 0.00% | 195,088 |
| 2021-06-28 | 2021-06-24 | 25.643 | 7,243 | -883 | 0.00% | 185,735 |
| 2021-05-21 | 2021-05-18 | 22.190 | 8,126 | -1,767 | 0.00% | 180,318 |
| 2021-04-27 | 2021-04-23 | 22.756 | 9,893 | -5,653 | 0.00% | 225,129 |
| 2021-04-21 | 2021-04-19 | 22.326 | 15,546 | +3,357 | 0.00% | 347,082 |
| 2021-04-01 | 2021-03-30 | 22.507 | 12,189 | +2,296 | 0.00% | 274,342 |
| 2021-03-19 | 2021-03-17 | 24.681 | 9,893 | -883 | 0.00% | 244,170 |
| 2021-03-10 | 2021-03-08 | 22.326 | 10,776 | -8,833 | 0.00% | 240,587 |
| 2021-03-05 | 2021-03-03 | 24.455 | 19,609 | +8,833 | 0.00% | 479,531 |
| 2021-01-19 | 2021-01-15 | 24.455 | 10,776 | -8,833 | 0.00% | 263,523 |
| 2021-01-15 | 2021-01-13 | 25.077 | 19,609 | -6,182 | 0.00% | 491,741 |
| 2021-01-14 | 2021-01-12 | 24.455 | 25,791 | -10,070 | 0.00% | 630,709 |
| 2021-01-13 | 2021-01-11 | 24.341 | 35,861 | +14,839 | 0.01% | 872,907 |
| 2021-01-12 | 2021-01-08 | 24.115 | 21,022 | +10,069 | 0.00% | 506,945 |
| 2020-12-07 | 2020-12-03 | 22.870 | 10,953 | -883 | 0.00% | 250,491 |
| 2020-11-27 | 2020-11-25 | 23.322 | 11,836 | +883 | 0.00% | 276,045 |
| 2020-11-26 | 2020-11-24 | 24.228 | 10,953 | -883 | 0.00% | 265,371 |
| 2020-11-23 | 2020-11-19 | 23.436 | 11,836 | -1,060 | 0.00% | 277,385 |
| 2020-11-19 | 2020-11-17 | 22.700 | 12,896 | +2,650 | 0.00% | 292,736 |
| 2020-11-11 | 2020-11-09 | 25.247 | 10,246 | -1,236 | 0.00% | 258,682 |
| 2020-11-10 | 2020-11-06 | 23.832 | 11,482 | -884 | 0.00% | 273,638 |
| 2020-11-04 | 2020-11-02 | 19.156 | 12,366 | -1,413 | 0.00% | 236,885 |
| 2020-11-03 | 2020-10-30 | 19.337 | 13,779 | +530 | 0.00% | 266,448 |
| 2020-10-15 | 2020-10-12 | 22.621 | 13,249 | +1,767 | 0.00% | 299,699 |
| 2020-10-08 | 2020-10-06 | 21.511 | 11,482 | -11,836 | 0.00% | 246,989 |
| 2020-09-28 | 2020-09-24 | 20.107 | 23,318 | +883 | 0.00% | 468,858 |
| 2020-09-14 | 2020-09-10 | 21.081 | 22,435 | +883 | 0.00% | 472,947 |
| 2020-09-10 | 2020-09-08 | 22.349 | 21,552 | +177 | 0.00% | 481,661 |
| 2020-09-07 | 2020-09-03 | 24.172 | 21,375 | +1,766 | 0.00% | 516,667 |
| 2020-09-02 | 2020-08-31 | 25.530 | 19,609 | -1,413 | 0.00% | 500,621 |
| 2020-09-01 | 2020-08-28 | 25.757 | 21,022 | +3,533 | 0.00% | 541,455 |
| 2020-08-20 | 2020-08-18 | 25.926 | 17,489 | -5,299 | 0.00% | 453,427 |
| 2020-08-19 | 2020-08-17 | 26.379 | 22,788 | +3,533 | 0.00% | 601,131 |
| 2020-08-13 | 2020-08-11 | 25.021 | 19,255 | +5,299 | 0.00% | 481,774 |
| 2020-08-11 | 2020-08-07 | 25.700 | 13,956 | -26,498 | 0.00% | 358,669 |
| 2020-08-07 | 2020-08-05 | 26.493 | 40,454 | -8,832 | 0.01% | 1,071,728 |
| 2020-08-06 | 2020-08-04 | 25.983 | 49,286 | +35,330 | 0.01% | 1,280,600 |
| 2020-08-03 | 2020-07-30 | 25.926 | 13,956 | -5,829 | 0.00% | 361,829 |
| 2020-07-31 | 2020-07-29 | 26.153 | 19,785 | +17,665 | 0.00% | 517,434 |
| 2020-07-29 | 2020-07-27 | 24.738 | 2,120 | -8,833 | 0.00% | 52,444 |
| 2020-07-27 | 2020-07-23 | 26.606 | 10,953 | -8,832 | 0.00% | 291,412 |
| 2020-07-24 | 2020-07-22 | 26.776 | 19,785 | +17,665 | 0.00% | 529,754 |
| 2020-07-22 | 2020-07-20 | 26.493 | 2,120 | -17,665 | 0.00% | 56,164 |
| 2020-07-21 | 2020-07-17 | 26.040 | 19,785 | +17,665 | 0.00% | 515,194 |
| 2020-07-20 | 2020-07-16 | 26.719 | 2,120 | -25,085 | 0.00% | 56,644 |
| 2020-07-17 | 2020-07-15 | 28.021 | 27,205 | -26,498 | 0.00% | 762,309 |
| 2020-07-16 | 2020-07-14 | 28.927 | 53,703 | -35,330 | 0.01% | 1,553,447 |
| 2020-07-15 | 2020-07-13 | 30.455 | 89,033 | +17,665 | 0.01% | 2,711,505 |
| 2020-07-14 | 2020-07-10 | 29.549 | 71,368 | -26,498 | 0.01% | 2,108,877 |
| 2020-07-13 | 2020-07-09 | 31.021 | 97,866 | +17,665 | 0.01% | 3,035,914 |
| 2020-07-10 | 2020-07-08 | 30.795 | 80,201 | +35,331 | 0.01% | 2,469,766 |
| 2020-07-09 | 2020-07-07 | 29.832 | 44,870 | -74,195 | 0.01% | 1,338,578 |
| 2020-07-08 | 2020-07-06 | 31.078 | 119,065 | +98,926 | 0.02% | 3,700,271 |
| 2020-07-07 | 2020-07-03 | 29.436 | 20,139 | +15,899 | 0.00% | 592,814 |
| 2020-07-06 | 2020-07-02 | 26.549 | 4,240 | +1,767 | 0.00% | 112,568 |
| 2020-06-24 | 2020-06-22 | 28.893 | 2,473 | +1,766 | 0.00% | 71,453 |
| 2020-06-23 | 2020-06-19 | 30.892 | 707 | -1,745 | 0.00% | 21,841 |
| 2020-06-10 | 2020-06-08 | 25.296 | 2,452 | -7,005 | 0.00% | 62,026 |
| 2020-06-09 | 2020-06-05 | 25.010 | 9,457 | +7,005 | 0.00% | 236,524 |
| 2020-06-08 | 2020-06-04 | 24.554 | 2,452 | -2,276 | 0.00% | 60,206 |
| 2020-06-05 | 2020-06-03 | 25.125 | 4,728 | -6,130 | 0.00% | 118,790 |
| 2020-06-04 | 2020-06-02 | 24.896 | 10,858 | +4,028 | 0.00% | 270,324 |
| 2020-06-03 | 2020-06-01 | 24.439 | 6,830 | +4,378 | 0.00% | 166,922 |
| 2020-05-11 | 2020-05-07 | 27.123 | 2,452 | -1,751 | 0.00% | 66,506 |
| 2020-05-08 | 2020-05-06 | 26.838 | 4,203 | +1,751 | 0.00% | 112,799 |
| 2020-04-22 | 2020-04-20 | 27.580 | 2,452 | -5,254 | 0.00% | 67,626 |
| 2020-04-21 | 2020-04-17 | 27.237 | 7,706 | +5,254 | 0.00% | 209,892 |
| 2020-04-16 | 2020-04-14 | 27.466 | 2,452 | -24,517 | 0.00% | 67,346 |
| 2020-04-15 | 2020-04-09 | 28.208 | 26,969 | -7,006 | 0.00% | 760,746 |
| 2020-04-14 | 2020-04-08 | 28.151 | 33,975 | +8,757 | 0.01% | 956,433 |
| 2020-04-09 | 2020-04-07 | 28.494 | 25,218 | +21,015 | 0.00% | 718,554 |
| 2020-04-08 | 2020-04-06 | 28.151 | 4,203 | +3,502 | 0.00% | 118,319 |
| 2020-04-07 | 2020-04-03 | 27.409 | 701 | -6,129 | 0.00% | 19,214 |
| 2020-04-06 | 2020-04-02 | 28.094 | 6,830 | +6,129 | 0.00% | 191,882 |
| 2020-04-03 | 2020-04-01 | 26.895 | 701 | -3,502 | 0.00% | 18,853 |
| 2020-04-02 | 2020-03-31 | 27.466 | 4,203 | +876 | 0.00% | 115,439 |
| 2020-04-01 | 2020-03-30 | 26.552 | 3,327 | +2,101 | 0.00% | 88,339 |
| 2020-03-30 | 2020-03-26 | 27.580 | 1,226 | -5,254 | 0.00% | 33,813 |
| 2020-03-26 | 2020-03-24 | 26.038 | 6,480 | +5,254 | 0.00% | 168,728 |
| 2020-03-25 | 2020-03-23 | 23.526 | 1,226 | -2,627 | 0.00% | 28,843 |
| 2020-03-24 | 2020-03-20 | 24.554 | 3,853 | +2,627 | 0.00% | 94,605 |
| 2020-03-20 | 2020-03-18 | 23.012 | 1,226 | -3,853 | 0.00% | 28,213 |
| 2020-03-19 | 2020-03-17 | 25.639 | 5,079 | +2,627 | 0.00% | 130,218 |
| 2020-03-18 | 2020-03-16 | 27.180 | 2,452 | -30,647 | 0.00% | 66,646 |
| 2020-03-17 | 2020-03-13 | 35.403 | 33,099 | +14,886 | 0.01% | 1,171,803 |
| 2020-03-16 | 2020-03-12 | 34.375 | 18,213 | -1,751 | 0.00% | 626,074 |
| 2020-03-13 | 2020-03-11 | 35.746 | 19,964 | -1,752 | 0.00% | 713,625 |
| 2020-03-12 | 2020-03-10 | 35.917 | 21,716 | +21,015 | 0.00% | 779,971 |
| 2020-03-09 | 2020-03-05 | 37.173 | 701 | -1,751 | 0.00% | 26,058 |
| 2020-03-06 | 2020-03-04 | 37.744 | 2,452 | +1,751 | 0.00% | 92,549 |
| 2020-03-03 | 2020-02-28 | 36.831 | 701 | -87,563 | 0.00% | 25,818 |
| 2020-02-28 | 2020-02-26 | 38.315 | 88,264 | +43,782 | 0.01% | 3,381,848 |
| 2020-02-27 | 2020-02-25 | 40.199 | 44,482 | -43,782 | 0.01% | 1,788,154 |
| 2020-02-26 | 2020-02-24 | 39.914 | 88,264 | +87,563 | 0.01% | 3,522,968 |
| 2020-02-20 | 2020-02-18 | 37.059 | 701 | -17,512 | 0.00% | 25,978 |
| 2020-02-07 | 2020-02-05 | 30.778 | 18,213 | -70,051 | 0.00% | 560,555 |
| 2020-02-05 | 2020-02-03 | 29.522 | 88,264 | +70,051 | 0.01% | 2,605,686 |
| 2020-01-29 | 2020-01-22 | 33.290 | 18,213 | +17,512 | 0.00% | 606,315 |
| 2020-01-23 | 2020-01-21 | 32.091 | 701 | -17,512 | 0.00% | 22,496 |
| 2020-01-16 | 2020-01-14 | 30.721 | 18,213 | -13,135 | 0.00% | 559,515 |
| 2020-01-15 | 2020-01-13 | 31.520 | 31,348 | -3,502 | 0.00% | 988,091 |
| 2020-01-13 | 2020-01-09 | 30.378 | 34,850 | +3,502 | 0.01% | 1,058,674 |
| 2020-01-10 | 2020-01-08 | 28.950 | 31,348 | +13,135 | 0.00% | 907,540 |
| 2020-01-09 | 2020-01-07 | 29.350 | 18,213 | -13,135 | 0.00% | 534,555 |
| 2020-01-07 | 2020-01-03 | 28.893 | 31,348 | -24,167 | 0.00% | 905,750 |
| 2020-01-03 | 2019-12-31 | 27.237 | 55,515 | +8,406 | 0.01% | 1,512,087 |
| 2019-12-27 | 2019-12-20 | 25.981 | 47,109 | +7,881 | 0.01% | 1,223,949 |
| 2019-12-23 | 2019-12-19 | 26.495 | 39,228 | +7,880 | 0.01% | 1,039,351 |
| 2019-12-20 | 2019-12-18 | 27.066 | 31,348 | +13,135 | 0.00% | 848,469 |
| 2019-12-17 | 2019-12-13 | 26.153 | 18,213 | -7,005 | 0.00% | 476,316 |
| 2019-12-16 | 2019-12-12 | 25.696 | 25,218 | -3,503 | 0.00% | 647,994 |
| 2019-12-13 | 2019-12-11 | 25.353 | 28,721 | +876 | 0.00% | 728,166 |
| 2019-12-12 | 2019-12-10 | 25.353 | 27,845 | +5,254 | 0.00% | 705,957 |
| 2019-12-11 | 2019-12-09 | 24.725 | 22,591 | -2,627 | 0.00% | 558,562 |
| 2019-12-10 | 2019-12-06 | 24.953 | 25,218 | +5,254 | 0.00% | 629,274 |
| 2019-12-09 | 2019-12-05 | 24.725 | 19,964 | +10,507 | 0.00% | 493,609 |
| 2019-12-06 | 2019-12-04 | 23.868 | 9,457 | +4,378 | 0.00% | 225,724 |
| 2019-12-02 | 2019-11-28 | 23.983 | 5,079 | -8,756 | 0.00% | 121,808 |
| 2019-11-29 | 2019-11-27 | 23.926 | 13,835 | +1,751 | 0.00% | 331,010 |
| 2019-11-28 | 2019-11-26 | 23.811 | 12,084 | +1,752 | 0.00% | 287,736 |
| 2019-11-27 | 2019-11-25 | 23.926 | 10,332 | +5,253 | 0.00% | 247,199 |
| 2019-11-18 | 2019-11-14 | 25.239 | 5,079 | +4,378 | 0.00% | 128,188 |
| 2019-11-01 | 2019-10-30 | 24.725 | 701 | -5,253 | 0.00% | 17,332 |
| 2019-10-31 | 2019-10-29 | 25.467 | 5,954 | +1,751 | 0.00% | 151,632 |
| 2019-10-30 | 2019-10-28 | 24.611 | 4,203 | -876 | 0.00% | 103,439 |
| 2019-10-29 | 2019-10-25 | 24.382 | 5,079 | -2,627 | 0.00% | 123,838 |
| 2019-10-28 | 2019-10-24 | 23.983 | 7,706 | +7,005 | 0.00% | 184,810 |
| 2019-10-16 | 2019-10-14 | 24.382 | 701 | -4,378 | 0.00% | 17,092 |
| 2019-10-15 | 2019-10-11 | 25.068 | 5,079 | -1,751 | 0.00% | 127,318 |
| 2019-10-14 | 2019-10-10 | 24.839 | 6,830 | +6,129 | 0.00% | 169,652 |
| 2019-10-10 | 2019-10-08 | 23.926 | 701 | -5,253 | 0.00% | 16,772 |
| 2019-10-09 | 2019-10-04 | 24.268 | 5,954 | -876 | 0.00% | 144,493 |
| 2019-10-08 | 2019-10-03 | 24.154 | 6,830 | +6,129 | 0.00% | 164,972 |
| 2019-10-03 | 2019-09-30 | 23.754 | 701 | -5,253 | 0.00% | 16,652 |
| 2019-10-02 | 2019-09-27 | 23.868 | 5,954 | +5,253 | 0.00% | 142,113 |
| 2019-09-27 | 2019-09-25 | 24.325 | 701 | -4,378 | 0.00% | 17,052 |
| 2019-09-26 | 2019-09-24 | 24.725 | 5,079 | -22,416 | 0.00% | 125,578 |
| 2019-09-24 | 2019-09-20 | 25.125 | 27,495 | -46,408 | 0.00% | 690,803 |
| 2019-09-23 | 2019-09-19 | 25.296 | 73,903 | +73,202 | 0.01% | 1,869,450 |
| 2019-09-16 | 2019-09-12 | 26.381 | 701 | -34,149 | 0.00% | 18,493 |
| 2019-09-13 | 2019-09-11 | 25.810 | 34,850 | -701 | 0.01% | 899,475 |
| 2019-09-12 | 2019-09-10 | 26.381 | 35,551 | -189,487 | 0.01% | 937,868 |
| 2019-09-11 | 2019-09-09 | 26.838 | 225,038 | +223,812 | 0.03% | 6,039,509 |
| 2019-09-10 | 2019-09-06 | 24.268 | 1,226 | -4,728 | 0.00% | 29,753 |
| 2019-09-09 | 2019-09-05 | 22.361 | 5,954 | +4,378 | 0.00% | 133,137 |
| 2019-08-28 | 2019-08-26 | 22.521 | 1,576 | -5,254 | 0.00% | 35,493 |
| 2019-08-27 | 2019-08-23 | 23.526 | 6,830 | +5,254 | 0.00% | 160,681 |
| 2019-08-26 | 2019-08-22 | 23.469 | 1,576 | -4,378 | 0.00% | 36,987 |
| 2019-08-22 | 2019-08-20 | 22.315 | 5,954 | -4,378 | 0.00% | 132,865 |
| 2019-08-21 | 2019-08-19 | 22.589 | 10,332 | +8,756 | 0.00% | 233,393 |
| 2019-08-20 | 2019-08-16 | 21.333 | 1,576 | +350 | 0.00% | 33,621 |
| 2019-08-19 | 2019-08-15 | 21.173 | 1,226 | -350 | 0.00% | 25,958 |
| 2019-08-16 | 2019-08-14 | 22.315 | 1,576 | +175 | 0.00% | 35,169 |
| 2019-08-13 | 2019-08-09 | 22.955 | 1,401 | +350 | 0.00% | 32,160 |
| 2019-08-07 | 2019-08-05 | 24.611 | 1,051 | +175 | 0.00% | 25,866 |
| 2019-08-06 | 2019-08-02 | 25.581 | 876 | -4,203 | 0.00% | 22,409 |
| 2019-08-01 | 2019-07-30 | 28.094 | 5,079 | +4,378 | 0.00% | 142,689 |
| 2019-07-31 | 2019-07-29 | 28.094 | 701 | -7,005 | 0.00% | 19,694 |
| 2019-07-30 | 2019-07-26 | 27.980 | 7,706 | -3,502 | 0.00% | 215,612 |
| 2019-07-29 | 2019-07-25 | 28.265 | 11,208 | +4,378 | 0.00% | 316,797 |
| 2019-07-26 | 2019-07-24 | 26.838 | 6,830 | +6,129 | 0.00% | 183,302 |
| 2019-07-22 | 2019-07-18 | 25.467 | 701 | -4,378 | 0.00% | 17,853 |
| 2019-07-18 | 2019-07-16 | 26.552 | 5,079 | +4,378 | 0.00% | 134,859 |
| 2019-07-09 | 2019-07-05 | 26.095 | 701 | -3,152 | 0.00% | 18,293 |
| 2019-07-08 | 2019-07-04 | 26.438 | 3,853 | +2,627 | 0.00% | 101,866 |
| 2019-07-05 | 2019-07-03 | 25.981 | 1,226 | -5,254 | 0.00% | 31,853 |
| 2019-07-04 | 2019-07-02 | 26.609 | 6,480 | +351 | 0.00% | 172,428 |
| 2019-07-03 | 2019-06-28 | 25.753 | 6,129 | +4,728 | 0.00% | 157,839 |
| 2019-07-02 | 2019-06-27 | 26.381 | 1,401 | -4,728 | 0.00% | 36,960 |
| 2019-06-28 | 2019-06-26 | 24.839 | 6,129 | +4,027 | 0.00% | 152,239 |
| 2019-06-27 | 2019-06-25 | 24.554 | 2,102 | +701 | 0.00% | 51,612 |
| 2019-06-25 | 2019-06-21 | 25.125 | 1,401 | -4,378 | 0.00% | 35,200 |
| 2019-06-24 | 2019-06-20 | 25.639 | 5,779 | +4,203 | 0.00% | 148,165 |
| 2019-06-21 | 2019-06-19 | 24.839 | 1,576 | -4,378 | 0.00% | 39,147 |
| 2019-06-19 | 2019-06-17 | 23.012 | 5,954 | +4,378 | 0.00% | 137,013 |
| 2019-06-18 | 2019-06-14 | 23.583 | 1,576 | +525 | 0.00% | 37,167 |
| 2019-06-17 | 2019-06-13 | 24.554 | 1,051 | -2,627 | 0.00% | 25,806 |
| 2019-06-14 | 2019-06-12 | 24.382 | 3,678 | +2,627 | 0.00% | 89,678 |
| 2019-06-11 | 2019-06-06 | 22.898 | 1,051 | -7,005 | 0.00% | 24,066 |
| 2019-06-10 | 2019-06-05 | 24.097 | 8,056 | +2,627 | 0.00% | 194,124 |
| 2019-06-05 | 2019-06-03 | 23.297 | 5,429 | +4,378 | 0.00% | 126,482 |
| 2019-05-30 | 2019-05-28 | 22.818 | 1,051 | -2,627 | 0.00% | 23,981 |
| 2019-05-29 | 2019-05-27 | 22.338 | 3,678 | +2,627 | 0.00% | 82,160 |
| 2019-05-27 | 2019-05-23 | 22.178 | 1,051 | +175 | 0.00% | 23,309 |
| 2019-05-23 | 2019-05-21 | 23.012 | 876 | +175 | 0.00% | 20,158 |
| 2019-05-08 | 2019-05-06 | 26.552 | 701 | -2,626 | 0.00% | 18,613 |
| 2019-05-03 | 2019-04-30 | 28.437 | 3,327 | -3,503 | 0.00% | 94,608 |
| 2019-05-02 | 2019-04-29 | 29.407 | 6,830 | +3,503 | 0.00% | 200,852 |
| 2019-04-25 | 2019-04-23 | 30.778 | 3,327 | -5,254 | 0.00% | 102,398 |
| 2019-04-23 | 2019-04-17 | 29.921 | 8,581 | +5,254 | 0.00% | 256,754 |
| 2019-04-11 | 2019-04-09 | 28.379 | 3,327 | -701 | 0.00% | 94,419 |
| 2019-04-04 | 2019-04-02 | 27.295 | 4,028 | -3,502 | 0.00% | 109,942 |
| 2019-04-03 | 2019-04-01 | 27.523 | 7,530 | +3,502 | 0.00% | 207,248 |
| 2019-03-19 | 2019-03-15 | 25.239 | 4,028 | -1,751 | 0.00% | 101,662 |
| 2019-03-18 | 2019-03-14 | 25.696 | 5,779 | +1,751 | 0.00% | 148,495 |
| 2019-03-14 | 2019-03-12 | 28.551 | 4,028 | -1,751 | 0.00% | 115,003 |
| 2019-03-13 | 2019-03-11 | 27.923 | 5,779 | -1,751 | 0.00% | 161,365 |
| 2019-03-12 | 2019-03-08 | 27.409 | 7,530 | -4,554 | 0.00% | 206,388 |
| 2019-03-11 | 2019-03-07 | 27.180 | 12,084 | +7,005 | 0.00% | 328,447 |
| 2019-03-08 | 2019-03-06 | 29.693 | 5,079 | -875 | 0.00% | 150,810 |
| 2019-03-07 | 2019-03-05 | 28.836 | 5,954 | +2,627 | 0.00% | 171,691 |
| 2019-02-28 | 2019-02-26 | 27.409 | 3,327 | -701 | 0.00% | 91,189 |
| 2019-02-26 | 2019-02-22 | 26.666 | 4,028 | +1,226 | 0.00% | 107,412 |
| 2019-02-25 | 2019-02-21 | 23.640 | 2,802 | -8,756 | 0.00% | 66,239 |
| 2019-02-21 | 2019-02-19 | 22.041 | 11,558 | -50,787 | 0.00% | 254,752 |
| 2019-02-20 | 2019-02-18 | 22.521 | 62,345 | +4,378 | 0.01% | 1,404,063 |
| 2019-02-19 | 2019-02-15 | 20.648 | 57,967 | +8,756 | 0.01% | 1,196,898 |
| 2019-02-15 | 2019-02-13 | 20.648 | 49,211 | +43,782 | 0.01% | 1,016,105 |
| 2019-01-23 | 2019-01-21 | 18.250 | 5,429 | +2,627 | 0.00% | 99,077 |
| 2018-12-06 | 2018-12-04 | 19.255 | 2,802 | -30,297 | 0.00% | 53,952 |
| 2018-12-05 | 2018-12-03 | 19.118 | 33,099 | +30,297 | 0.01% | 632,773 |
| 2018-11-21 | 2018-11-19 | 18.798 | 2,802 | -1,751 | 0.00% | 52,672 |
| 2018-10-25 | 2018-10-23 | 14.253 | 4,553 | -175 | 0.00% | 64,892 |
| 2018-09-04 | 2018-08-31 | 17.405 | 4,728 | -351 | 0.00% | 82,289 |
| 2018-09-03 | 2018-08-30 | 17.245 | 5,079 | -4,378 | 0.00% | 87,586 |
| 2018-08-31 | 2018-08-29 | 17.427 | 9,457 | +4,378 | 0.00% | 164,811 |
| 2018-08-29 | 2018-08-27 | 16.925 | 5,079 | -1,751 | 0.00% | 85,962 |
| 2018-08-27 | 2018-08-23 | 16.240 | 6,830 | -876 | 0.00% | 110,917 |
| 2018-08-21 | 2018-08-17 | 14.938 | 7,706 | -2,626 | 0.00% | 115,110 |
| 2018-08-13 | 2018-08-09 | 14.846 | 10,332 | -1,051 | 0.00% | 153,393 |
| 2018-08-09 | 2018-08-07 | 13.819 | 11,383 | -526 | 0.00% | 157,297 |
| 2018-08-06 | 2018-08-02 | 14.595 | 11,909 | +526 | 0.00% | 173,814 |
| 2018-07-30 | 2018-07-26 | 15.554 | 11,383 | +1,751 | 0.00% | 177,056 |
| 2018-07-27 | 2018-07-25 | 16.217 | 9,632 | +525 | 0.00% | 156,201 |
| 2018-07-25 | 2018-07-23 | 17.016 | 9,107 | +2,978 | 0.00% | 154,967 |
| 2018-07-23 | 2018-07-19 | 17.359 | 6,129 | +1,050 | 0.00% | 106,393 |
| 2018-07-20 | 2018-07-18 | 17.656 | 5,079 | -8,055 | 0.00% | 89,674 |
| 2018-07-19 | 2018-07-17 | 18.821 | 13,134 | -5,955 | 0.00% | 247,191 |
| 2018-07-18 | 2018-07-16 | 18.272 | 19,089 | +3,503 | 0.00% | 348,804 |
| 2018-07-17 | 2018-07-13 | 15.692 | 15,586 | -44,658 | 0.00% | 244,568 |
| 2018-07-16 | 2018-07-12 | 15.920 | 60,244 | +49,036 | 0.01% | 959,079 |
| 2018-07-12 | 2018-07-10 | 13.476 | 11,208 | +876 | 0.00% | 151,039 |
| 2018-07-09 | 2018-07-05 | 13.956 | 10,332 | -8,757 | 0.00% | 144,189 |
| 2018-07-06 | 2018-07-04 | 14.138 | 19,089 | -2,276 | 0.00% | 269,887 |
| 2018-07-05 | 2018-07-03 | 14.641 | 21,365 | -5,780 | 0.00% | 312,802 |
| 2018-07-04 | 2018-06-29 | 13.613 | 27,145 | -7,880 | 0.00% | 369,525 |
| 2018-07-03 | 2018-06-28 | 13.499 | 35,025 | +350 | 0.01% | 472,796 |
| 2018-06-29 | 2018-06-27 | 13.453 | 34,675 | -9,982 | 0.01% | 466,487 |
| 2018-06-28 | 2018-06-26 | 13.933 | 44,657 | +26,269 | 0.01% | 622,196 |
| 2018-06-27 | 2018-06-25 | 13.339 | 18,388 | -21,716 | 0.00% | 245,276 |
| 2018-06-26 | 2018-06-22 | 13.544 | 40,104 | +21,716 | 0.01% | 543,188 |
| 2018-06-25 | 2018-06-21 | 13.362 | 18,388 | -1,401 | 0.00% | 245,696 |
| 2018-06-22 | 2018-06-20 | 13.499 | 19,789 | -20,665 | 0.00% | 267,128 |
| 2018-06-21 | 2018-06-19 | 11.249 | 40,454 | -240,799 | 0.01% | 455,067 |
| 2018-06-20 | 2018-06-15 | 14.961 | 281,253 | -38,528 | 0.04% | 4,207,716 |
| 2018-06-19 | 2018-06-14 | 16.902 | 319,781 | -564,258 | 0.05% | 5,404,958 |
| 2018-06-15 | 2018-06-13 | 17.085 | 884,039 | +879,311 | 0.13% | 15,103,617 |
| 2018-04-04 | 2018-03-29 | 29.179 | 4,728 | +525 | 0.00% | 137,958 |
| 2018-03-28 | 2018-03-26 | 29.350 | 4,203 | +700 | 0.00% | 123,359 |
| 2018-03-27 | 2018-03-23 | 29.750 | 3,503 | -6,479 | 0.00% | 104,214 |
| 2018-03-20 | 2018-03-16 | 31.977 | 9,982 | +1,226 | 0.00% | 319,193 |
| 2018-03-19 | 2018-03-15 | 33.176 | 8,756 | -44,658 | 0.00% | 290,489 |
| 2018-03-14 | 2018-03-12 | 33.633 | 53,414 | +43,782 | 0.01% | 1,796,463 |
| 2018-03-07 | 2018-03-05 | 30.606 | 9,632 | -2,452 | 0.00% | 294,801 |
| 2018-03-01 | 2018-02-27 | 32.262 | 12,084 | +1,752 | 0.00% | 389,859 |
| 2018-02-28 | 2018-02-26 | 32.776 | 10,332 | -1,927 | 0.00% | 338,645 |
| 2018-02-27 | 2018-02-23 | 31.406 | 12,259 | +4,378 | 0.00% | 385,004 |
| 2018-02-22 | 2018-02-20 | 31.235 | 7,881 | -11,383 | 0.00% | 246,159 |
| 2018-02-21 | 2018-02-15 | 31.063 | 19,264 | +11,383 | 0.00% | 598,402 |
| 2018-02-14 | 2018-02-12 | 29.236 | 7,881 | +1,752 | 0.00% | 230,409 |
| 2018-02-13 | 2018-02-09 | 29.407 | 6,129 | +1,751 | 0.00% | 180,237 |
| 2018-02-12 | 2018-02-08 | 30.264 | 4,378 | +875 | 0.00% | 132,495 |
| 2018-02-09 | 2018-02-07 | 29.179 | 3,503 | +2,627 | 0.00% | 102,214 |
| 2018-02-01 | 2018-01-30 | 31.920 | 876 | -5,078 | 0.00% | 27,962 |
| 2018-01-31 | 2018-01-29 | 31.977 | 5,954 | -13,135 | 0.00% | 190,390 |
| 2018-01-29 | 2018-01-25 | 34.775 | 19,089 | -7,005 | 0.00% | 663,817 |
| 2018-01-26 | 2018-01-24 | 35.974 | 26,094 | -3,502 | 0.00% | 938,705 |
| 2018-01-25 | 2018-01-23 | 35.688 | 29,596 | +4,378 | 0.00% | 1,056,236 |
| 2018-01-24 | 2018-01-22 | 35.175 | 25,218 | +4,378 | 0.00% | 887,032 |
| 2018-01-23 | 2018-01-19 | 34.661 | 20,840 | +175 | 0.00% | 722,328 |
| 2018-01-22 | 2018-01-18 | 34.318 | 20,665 | -105,076 | 0.00% | 709,182 |
| 2018-01-19 | 2018-01-17 | 34.889 | 125,741 | +1,751 | 0.02% | 4,386,984 |
| 2018-01-18 | 2018-01-16 | 35.403 | 123,990 | +106,828 | 0.02% | 4,389,614 |
| 2018-01-15 | 2018-01-11 | 33.290 | 17,162 | -2,102 | 0.00% | 571,327 |
| 2018-01-10 | 2018-01-08 | 34.090 | 19,264 | -7,005 | 0.00% | 656,703 |
| 2018-01-08 | 2018-01-04 | 34.604 | 26,269 | +350 | 0.00% | 909,000 |
| 2018-01-05 | 2018-01-03 | 34.090 | 25,919 | +19,790 | 0.00% | 883,569 |
| 2018-01-04 | 2018-01-02 | 33.005 | 6,129 | -14,011 | 0.00% | 202,286 |
| 2018-01-03 | 2017-12-29 | 33.519 | 20,140 | +3,503 | 0.00% | 675,065 |
| 2018-01-02 | 2017-12-28 | 33.347 | 16,637 | +10,508 | 0.00% | 554,799 |
| 2017-12-29 | 2017-12-27 | 32.890 | 6,129 | +1,751 | 0.00% | 201,586 |
| 2017-12-28 | 2017-12-22 | 33.119 | 4,378 | -4,378 | 0.00% | 144,995 |
| 2017-12-22 | 2017-12-20 | 31.120 | 8,756 | +4,378 | 0.00% | 272,490 |
| 2017-12-13 | 2017-12-11 | 32.833 | 4,378 | -4,378 | 0.00% | 143,745 |
| 2017-12-12 | 2017-12-08 | 31.235 | 8,756 | +4,378 | 0.00% | 273,490 |
| 2017-12-07 | 2017-12-05 | 31.006 | 4,378 | -33,274 | 0.00% | 135,745 |
| 2017-12-06 | 2017-12-04 | 32.491 | 37,652 | +33,274 | 0.01% | 1,223,343 |
| 2017-12-04 | 2017-11-30 | 31.006 | 4,378 | -109,454 | 0.00% | 135,745 |
| 2017-12-01 | 2017-11-29 | 32.719 | 113,832 | +4,378 | 0.02% | 3,724,491 |
| 2017-11-27 | 2017-11-23 | 35.403 | 109,454 | -1,751 | 0.02% | 3,874,996 |
| 2017-11-24 | 2017-11-22 | 36.259 | 111,205 | -35,376 | 0.02% | 4,032,236 |
| 2017-11-23 | 2017-11-21 | 36.888 | 146,581 | -177,753 | 0.02% | 5,407,022 |
| 2017-11-22 | 2017-11-20 | 33.918 | 324,334 | +11,383 | 0.05% | 11,000,866 |
| 2017-11-21 | 2017-11-17 | 31.977 | 312,951 | -39,754 | 0.05% | 10,007,194 |
| 2017-11-20 | 2017-11-16 | 32.890 | 352,705 | +57,617 | 0.05% | 11,600,643 |
| 2017-11-17 | 2017-11-15 | 31.634 | 295,088 | -44,658 | 0.04% | 9,334,891 |
| 2017-11-16 | 2017-11-14 | 32.948 | 339,746 | +8,757 | 0.05% | 11,193,815 |
| 2017-11-15 | 2017-11-13 | 33.747 | 330,989 | +160,241 | 0.05% | 11,169,892 |
| 2017-11-14 | 2017-11-10 | 32.776 | 170,748 | -16,637 | 0.03% | 5,596,487 |
| 2017-11-13 | 2017-11-09 | 32.319 | 187,385 | +22,766 | 0.03% | 6,056,186 |
| 2017-11-10 | 2017-11-08 | 30.892 | 164,619 | -62,345 | 0.02% | 5,085,401 |
| 2017-11-09 | 2017-11-07 | 31.406 | 226,964 | -31,523 | 0.03% | 7,127,999 |
| 2017-11-08 | 2017-11-06 | 31.806 | 258,487 | +3,503 | 0.04% | 8,221,326 |
| 2017-11-07 | 2017-11-03 | 30.835 | 254,984 | +43,256 | 0.04% | 7,862,391 |
| 2017-11-06 | 2017-11-02 | 29.693 | 211,728 | +24,343 | 0.03% | 6,286,799 |
| 2017-11-03 | 2017-11-01 | 30.378 | 187,385 | +16,286 | 0.03% | 5,692,387 |
| 2017-11-02 | 2017-10-31 | 30.892 | 171,099 | +46,584 | 0.03% | 5,285,580 |
| 2017-11-01 | 2017-10-30 | 30.093 | 124,515 | +96,320 | 0.02% | 3,746,970 |
| 2017-10-31 | 2017-10-27 | 28.265 | 28,195 | -26,269 | 0.00% | 796,939 |
| 2017-10-30 | 2017-10-26 | 29.350 | 54,464 | -4,379 | 0.01% | 1,598,529 |
| 2017-10-27 | 2017-10-25 | 28.608 | 58,843 | +27,145 | 0.01% | 1,683,373 |
| 2017-10-26 | 2017-10-24 | 27.637 | 31,698 | +3,152 | 0.00% | 876,042 |
| 2017-10-25 | 2017-10-23 | 28.950 | 28,546 | -80,908 | 0.00% | 826,421 |
| 2017-10-24 | 2017-10-20 | 30.664 | 109,454 | +38,002 | 0.02% | 3,356,247 |
| 2017-10-23 | 2017-10-19 | 29.864 | 71,452 | -37,477 | 0.01% | 2,133,851 |
| 2017-10-20 | 2017-10-18 | 33.690 | 108,929 | +29,947 | 0.02% | 3,669,809 |
| 2017-10-19 | 2017-10-17 | 33.633 | 78,982 | +48,160 | 0.01% | 2,656,387 |
| 2017-10-18 | 2017-10-16 | 34.546 | 30,822 | -82,310 | 0.00% | 1,064,790 |
| 2017-10-17 | 2017-10-13 | 33.233 | 113,132 | +44,658 | 0.02% | 3,759,728 |
| 2017-10-16 | 2017-10-12 | 32.319 | 68,474 | -28,021 | 0.01% | 2,213,044 |
| 2017-10-13 | 2017-10-11 | 31.634 | 96,495 | +5,254 | 0.01% | 3,052,548 |
| 2017-10-12 | 2017-10-10 | 34.432 | 91,241 | +26,269 | 0.01% | 3,141,632 |
| 2017-10-11 | 2017-10-09 | 33.633 | 64,972 | +28,721 | 0.01% | 2,185,191 |
| 2017-10-10 | 2017-10-06 | 34.375 | 36,251 | +2,276 | 0.01% | 1,246,133 |
| 2017-10-09 | 2017-10-04 | 31.977 | 33,975 | +8,231 | 0.01% | 1,086,414 |
| 2017-10-06 | 2017-10-03 | 31.863 | 25,744 | +10,333 | 0.00% | 820,273 |
| 2017-10-04 | 2017-09-29 | 29.179 | 15,411 | -30,647 | 0.00% | 449,676 |
| 2017-10-03 | 2017-09-28 | 28.151 | 46,058 | +17,512 | 0.01% | 1,296,582 |
| 2017-09-29 | 2017-09-27 | 29.179 | 28,546 | -77,055 | 0.00% | 832,941 |
| 2017-09-28 | 2017-09-26 | 27.180 | 105,601 | +87,038 | 0.02% | 2,870,271 |
| 2017-09-26 | 2017-09-22 | 28.437 | 18,563 | +3,152 | 0.00% | 527,868 |
| 2017-09-25 | 2017-09-21 | 27.180 | 15,411 | -93,167 | 0.00% | 418,876 |
| 2017-09-20 | 2017-09-18 | 25.696 | 108,578 | -1,752 | 0.02% | 2,789,988 |
| 2017-09-19 | 2017-09-15 | 25.296 | 110,330 | -18,213 | 0.02% | 2,790,907 |
| 2017-09-18 | 2017-09-14 | 24.782 | 128,543 | -15,061 | 0.02% | 3,185,562 |
| 2017-09-15 | 2017-09-13 | 25.125 | 143,604 | +35,026 | 0.02% | 3,608,005 |
| 2017-09-11 | 2017-09-07 | 23.754 | 108,578 | -3,853 | 0.02% | 2,579,189 |
| 2017-09-07 | 2017-09-05 | 24.382 | 112,431 | +3,853 | 0.02% | 2,741,334 |
| 2017-09-01 | 2017-08-30 | 24.154 | 108,578 | -5,254 | 0.02% | 2,622,588 |
| 2017-08-31 | 2017-08-29 | 23.754 | 113,832 | +5,254 | 0.02% | 2,703,993 |
| 2017-08-30 | 2017-08-28 | 22.955 | 108,578 | +62,169 | 0.02% | 2,492,389 |
| 2017-08-29 | 2017-08-25 | 23.069 | 46,409 | -61,294 | 0.01% | 1,070,611 |
| 2017-08-21 | 2017-08-17 | 22.133 | 107,703 | +92,292 | 0.02% | 2,383,743 |
| 2017-08-16 | 2017-08-14 | 21.470 | 15,411 | -95,444 | 0.00% | 330,877 |
| 2017-08-11 | 2017-08-09 | 23.012 | 110,855 | +69,000 | 0.02% | 2,550,987 |
| 2017-08-09 | 2017-08-07 | 22.726 | 41,855 | -69,701 | 0.01% | 951,214 |
| 2017-08-08 | 2017-08-04 | 22.224 | 111,556 | +84,762 | 0.02% | 2,479,212 |
| 2017-08-04 | 2017-08-02 | 22.841 | 26,794 | -701 | 0.00% | 611,992 |
| 2017-08-03 | 2017-08-01 | 22.429 | 27,495 | +175 | 0.00% | 616,699 |
| 2017-08-02 | 2017-07-31 | 22.955 | 27,320 | -84,061 | 0.00% | 627,126 |
| 2017-08-01 | 2017-07-28 | 23.355 | 111,381 | -875 | 0.02% | 2,601,252 |
| 2017-07-31 | 2017-07-27 | 23.069 | 112,256 | +78,982 | 0.02% | 2,589,637 |
| 2017-07-28 | 2017-07-26 | 23.469 | 33,274 | -113,482 | 0.01% | 780,899 |
| 2017-07-27 | 2017-07-25 | 23.983 | 146,756 | +26,269 | 0.02% | 3,519,598 |
| 2017-07-26 | 2017-07-24 | 23.697 | 120,487 | -48,685 | 0.02% | 2,855,198 |
| 2017-07-25 | 2017-07-21 | 23.126 | 169,172 | +48,685 | 0.03% | 3,912,294 |
| 2017-07-24 | 2017-07-20 | 23.697 | 120,487 | +7,005 | 0.02% | 2,855,198 |
| 2017-07-12 | 2017-07-10 | 21.082 | 113,482 | -2,802 | 0.02% | 2,392,416 |
| 2017-07-07 | 2017-07-05 | 21.128 | 116,284 | -1,751 | 0.02% | 2,456,799 |
| 2017-07-06 | 2017-07-04 | 20.579 | 118,035 | +1,050 | 0.02% | 2,429,090 |
| 2017-07-05 | 2017-07-03 | 20.716 | 116,985 | +2,627 | 0.02% | 2,423,513 |
| 2017-07-04 | 2017-06-30 | 21.287 | 114,358 | +876 | 0.02% | 2,434,391 |
| 2017-06-28 | 2017-06-26 | 21.927 | 113,482 | +1,751 | 0.02% | 2,488,320 |
| 2017-06-07 | 2017-06-05 | 18.501 | 111,731 | +92,817 | 0.02% | 2,067,125 |
| 2017-06-06 | 2017-06-02 | 18.798 | 18,914 | -97,195 | 0.00% | 355,542 |
| 2017-06-01 | 2017-05-29 | 17.953 | 116,109 | -1,751 | 0.02% | 2,084,473 |
| 2017-05-31 | 2017-05-26 | 17.816 | 117,860 | +19,264 | 0.02% | 2,099,757 |
| 2017-05-26 | 2017-05-24 | 17.427 | 98,596 | +77,931 | 0.01% | 1,718,271 |
| 2017-05-23 | 2017-05-19 | 18.021 | 20,665 | -76,705 | 0.00% | 372,409 |
| 2017-05-15 | 2017-05-11 | 16.628 | 97,370 | +76,705 | 0.01% | 1,619,066 |
| 2017-05-10 | 2017-05-08 | 16.377 | 20,665 | -77,931 | 0.00% | 338,425 |
| 2017-05-09 | 2017-05-05 | 16.354 | 98,596 | +51,662 | 0.01% | 1,612,428 |
| 2017-05-08 | 2017-05-04 | 16.834 | 46,934 | -1,401 | 0.01% | 790,065 |
| 2017-05-04 | 2017-04-28 | 17.130 | 48,335 | +26,269 | 0.01% | 828,001 |
| 2017-04-28 | 2017-04-26 | 17.130 | 22,066 | +1,751 | 0.00% | 378,001 |
| 2017-04-26 | 2017-04-24 | 16.925 | 20,315 | -63,045 | 0.00% | 343,829 |
| 2017-04-11 | 2017-04-07 | 16.080 | 83,360 | +63,045 | 0.01% | 1,340,412 |
| 2017-04-07 | 2017-04-05 | 16.217 | 20,315 | -80,208 | 0.00% | 329,445 |
| 2017-03-31 | 2017-03-29 | 16.217 | 100,523 | +876 | 0.02% | 1,630,166 |
| 2017-03-30 | 2017-03-28 | 17.062 | 99,647 | -52,538 | 0.02% | 1,700,172 |
| 2017-03-29 | 2017-03-27 | 16.765 | 152,185 | -17,513 | 0.02% | 2,551,384 |
| 2017-03-28 | 2017-03-24 | 17.359 | 169,698 | +79,333 | 0.03% | 2,945,766 |
| 2017-03-27 | 2017-03-23 | 16.948 | 90,365 | -79,683 | 0.01% | 1,531,483 |
| 2017-03-24 | 2017-03-22 | 16.582 | 170,048 | -131,345 | 0.03% | 2,819,786 |
| 2017-03-23 | 2017-03-21 | 16.856 | 301,393 | +27,145 | 0.05% | 5,080,395 |
| 2017-03-22 | 2017-03-20 | 17.016 | 274,248 | -68,300 | 0.04% | 4,666,676 |
| 2017-03-21 | 2017-03-17 | 16.240 | 342,548 | +27,846 | 0.05% | 5,562,871 |
| 2017-03-20 | 2017-03-16 | 16.400 | 314,702 | -13,835 | 0.05% | 5,160,977 |
| 2017-03-17 | 2017-03-15 | 16.217 | 328,537 | -29,772 | 0.05% | 5,327,833 |
| 2017-03-16 | 2017-03-14 | 15.737 | 358,309 | +175,127 | 0.05% | 5,638,776 |
| 2017-03-15 | 2017-03-13 | 15.372 | 183,182 | -4,379 | 0.03% | 2,815,826 |
| 2017-03-14 | 2017-03-10 | 14.184 | 187,561 | +82,310 | 0.03% | 2,660,370 |
| 2017-02-28 | 2017-02-24 | 14.367 | 105,251 | -35,025 | 0.02% | 1,512,115 |
| 2017-02-27 | 2017-02-23 | 14.572 | 140,276 | +35,025 | 0.02% | 2,044,146 |
| 2017-02-17 | 2017-02-15 | 14.253 | 105,251 | -87,563 | 0.02% | 1,500,095 |
| 2017-02-16 | 2017-02-14 | 14.664 | 192,814 | +175,126 | 0.03% | 2,827,363 |
| 2017-01-04 | 2016-12-30 | 15.395 | 17,688 | -1,751 | 0.00% | 272,299 |
| 2016-12-02 | 2016-11-30 | 14.390 | 19,439 | -12,084 | 0.00% | 279,719 |
| 2016-12-01 | 2016-11-29 | 14.230 | 31,523 | -31,698 | 0.00% | 448,563 |
| 2016-11-30 | 2016-11-28 | 14.367 | 63,221 | +43,782 | 0.01% | 908,280 |
| 2016-11-11 | 2016-11-09 | 12.585 | 19,439 | -4,203 | 0.00% | 244,643 |
| 2016-11-10 | 2016-11-08 | 12.791 | 23,642 | +4,203 | 0.00% | 302,399 |
| 2016-10-25 | 2016-10-20 | 12.288 | 19,439 | +7,530 | 0.00% | 238,871 |
| 2016-09-12 | 2016-09-08 | 13.316 | 11,909 | +2,627 | 0.00% | 158,581 |
| 2016-08-16 | 2016-08-12 | 12.836 | 9,282 | +1,401 | 0.00% | 119,148 |
| 2016-07-26 | 2016-07-22 | 12.220 | 7,881 | -1,576 | 0.00% | 96,304 |
| 2016-07-19 | 2016-07-15 | 11.717 | 9,457 | -4,378 | 0.00% | 110,810 |
| 2016-07-08 | 2016-07-06 | 10.792 | 13,835 | -14,010 | 0.00% | 149,310 |
| 2016-06-30 | 2016-06-28 | 11.066 | 27,845 | +14,010 | 0.00% | 308,141 |
| 2016-06-15 | 2016-06-13 | 11.009 | 13,835 | -67,949 | 0.00% | 152,312 |
| 2016-06-14 | 2016-06-10 | 11.466 | 81,784 | -150,959 | 0.01% | 937,735 |
| 2016-06-13 | 2016-06-08 | 11.672 | 232,743 | +217,682 | 0.04% | 2,716,473 |
| 2016-06-06 | 2016-06-02 | 11.904 | 15,061 | +439 | 0.00% | 179,290 |
| 2016-06-02 | 2016-05-31 | 11.998 | 14,622 | +2,720 | 0.00% | 175,440 |
| 2016-05-11 | 2016-05-09 | 11.998 | 11,902 | +4,251 | 0.00% | 142,804 |
| 2016-05-09 | 2016-05-05 | 13.786 | 7,651 | -2,210 | 0.00% | 105,479 |
| 2016-04-21 | 2016-04-19 | 14.280 | 9,861 | +2,210 | 0.00% | 140,819 |
| 2016-04-12 | 2016-04-08 | 14.163 | 7,651 | +7,651 | 0.00% | 108,359 |
| 2016-02-19 | 2016-02-17 | 15.621 | 0 | -17,002 | ||
| 2016-02-18 | 2016-02-16 | 15.715 | 17,002 | +17,002 | 0.00% | 267,194 |
| 2015-11-13 | 2015-11-11 | 20.891 | 0 | -4,761 | ||
| 2015-10-22 | 2015-10-19 | 22.138 | 4,761 | -170 | 0.00% | 105,400 |
| 2015-10-15 | 2015-10-13 | 21.762 | 4,931 | +170 | 0.00% | 107,307 |
| 2015-10-14 | 2015-10-12 | 21.291 | 4,761 | +4,761 | 0.00% | 101,367 |
| 2015-09-04 | 2015-09-01 | 17.880 | 0 | -38,255 | ||
| 2015-08-31 | 2015-08-27 | 19.056 | 38,255 | -42,506 | 0.01% | 728,994 |
| 2015-08-17 | 2015-08-13 | 20.891 | 80,761 | +51,007 | 0.01% | 1,687,196 |
| 2015-08-12 | 2015-08-10 | 20.727 | 29,754 | +25,503 | 0.00% | 616,697 |
| 2015-07-21 | 2015-07-17 | 22.609 | 4,251 | -2,550 | 0.00% | 96,109 |
| 2015-07-17 | 2015-07-15 | 21.126 | 6,801 | +4,251 | 0.00% | 143,681 |
| 2015-06-17 | 2015-06-15 | 25.114 | 2,550 | +2,550 | 0.00% | 64,041 |
| 2015-06-16 | 2015-06-12 | 26.173 | 0 | -12,752 | ||
| 2015-06-12 | 2015-06-10 | 25.820 | 12,752 | -8,501 | 0.00% | 329,256 |
| 2015-06-01 | 2015-05-28 | 38.474 | 21,253 | +3,709 | 0.00% | 817,693 |
| 2015-05-22 | 2015-05-20 | 39.400 | 17,544 | -6,737 | 0.00% | 691,242 |
| 2015-05-18 | 2015-05-14 | 37.477 | 24,281 | -10,807 | 0.01% | 909,973 |
| 2015-05-11 | 2015-05-07 | 33.558 | 35,088 | -35,089 | 0.01% | 1,177,486 |
| 2015-04-08 | 2015-04-01 | 25.877 | 70,177 | +35,089 | 0.02% | 1,816,004 |
| 2015-04-01 | 2015-03-30 | 25.336 | 35,088 | -21,053 | 0.01% | 888,990 |
| 2015-03-05 | 2015-03-03 | 24.595 | 56,141 | -983 | 0.01% | 1,380,789 |
| 2015-02-23 | 2015-02-16 | 24.880 | 57,124 | +983 | 0.01% | 1,421,246 |
| 2015-02-10 | 2015-02-06 | 24.111 | 56,141 | -15,720 | 0.01% | 1,353,589 |
| 2015-02-09 | 2015-02-05 | 24.310 | 71,861 | +15,720 | 0.02% | 1,746,942 |
| 2015-01-23 | 2015-01-21 | 25.251 | 56,141 | +56,141 | 0.01% | 1,417,588 |
| 2014-10-24 | 2014-10-22 | 24.766 | 0 | -14,035 | ||
| 2014-10-16 | 2014-10-14 | 23.769 | 14,035 | +14,035 | 0.00% | 333,591 |
| 2014-10-15 | 2014-10-13 | 24.310 | 0 | -14,035 | ||
| 2014-10-13 | 2014-10-09 | 24.795 | 14,035 | +14,035 | 0.00% | 347,991 |
| 2014-10-09 | 2014-10-07 | 25.023 | 0 | -14,035 | ||
| 2014-10-07 | 2014-10-03 | 25.165 | 14,035 | -14,036 | 0.00% | 353,191 |
| 2014-09-30 | 2014-09-26 | 24.966 | 28,071 | +14,036 | 0.01% | 700,807 |
| 2014-09-29 | 2014-09-25 | 25.137 | 14,035 | +14,035 | 0.00% | 352,791 |
| 2014-09-15 | 2014-09-11 | 25.963 | 0 | -28,071 | ||
| 2014-08-15 | 2014-08-13 | 23.569 | 28,071 | +28,071 | 0.01% | 661,606 |
| 2014-08-01 | 2014-07-30 | 22.971 | 0 | -35,088 | ||
| 2014-07-30 | 2014-07-28 | 23.284 | 35,088 | +35,088 | 0.01% | 816,990 |
| 2007-06-26 | 2007-06-22 | 189.295 | 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