History of CCASS shareholding
Participant: MIZUHO SECURITIES ASIA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 43.300 | 7,500 | +0 | 0.00% | 324,750 |
| 2025-10-13 | 2025-10-09 | 45.680 | 7,500 | +0 | 0.00% | 342,600 |
| 2025-10-10 | 2025-10-08 | 45.000 | 7,500 | +0 | 0.00% | 337,500 |
| 2025-10-09 | 2025-10-06 | 45.780 | 7,500 | +0 | 0.00% | 343,350 |
| 2025-10-08 | 2025-10-03 | 46.120 | 7,500 | +0 | 0.00% | 345,900 |
| 2025-10-06 | 2025-10-02 | 46.680 | 7,500 | +0 | 0.00% | 350,100 |
| 2025-10-03 | 2025-09-30 | 45.740 | 7,500 | +0 | 0.00% | 343,050 |
| 2025-10-02 | 2025-09-29 | 44.500 | 7,500 | +0 | 0.00% | 333,750 |
| 2025-09-30 | 2025-09-26 | 44.920 | 7,500 | +0 | 0.00% | 336,900 |
| 2025-09-29 | 2025-09-25 | 46.420 | 7,500 | +0 | 0.00% | 348,150 |
| 2025-09-26 | 2025-09-24 | 47.480 | 7,500 | +0 | 0.00% | 356,100 |
| 2025-09-25 | 2025-09-23 | 48.560 | 7,500 | +0 | 0.00% | 364,200 |
| 2025-09-24 | 2025-09-22 | 49.280 | 7,500 | +0 | 0.00% | 369,600 |
| 2025-09-23 | 2025-09-19 | 44.860 | 7,500 | +0 | 0.00% | 336,450 |
| 2025-09-22 | 2025-09-18 | 43.980 | 7,500 | +0 | 0.00% | 329,850 |
| 2025-09-19 | 2025-09-17 | 44.620 | 7,500 | +0 | 0.00% | 334,650 |
| 2025-09-18 | 2025-09-16 | 43.760 | 7,500 | +0 | 0.00% | 328,200 |
| 2025-09-17 | 2025-09-15 | 43.700 | 7,500 | +0 | 0.00% | 327,750 |
| 2025-09-16 | 2025-09-12 | 43.800 | 7,500 | +0 | 0.00% | 328,500 |
| 2025-09-15 | 2025-09-11 | 43.820 | 7,500 | -1,000 | 0.00% | 328,650 |
| 2025-09-12 | 2025-09-10 | 43.420 | 8,500 | -2,000 | 0.00% | 369,070 |
| 2025-09-08 | 2025-09-04 | 42.140 | 10,500 | +6,500 | 0.00% | 442,470 |
| 2025-09-01 | 2025-08-28 | 44.020 | 4,000 | -7,500 | 0.00% | 176,080 |
| 2025-08-25 | 2025-08-21 | 43.720 | 11,500 | +1,000 | 0.00% | 502,780 |
| 2025-08-20 | 2025-08-18 | 50.150 | 10,500 | -3,500 | 0.00% | 526,575 |
| 2025-08-11 | 2025-08-07 | 43.920 | 14,000 | +2,000 | 0.00% | 614,880 |
| 2025-08-04 | 2025-07-31 | 39.950 | 12,000 | +8,500 | 0.00% | 479,400 |
| 2025-07-28 | 2025-07-24 | 40.000 | 3,500 | -500 | 0.00% | 140,000 |
| 2025-07-21 | 2025-07-17 | 41.650 | 4,000 | +2,000 | 0.00% | 166,600 |
| 2025-05-26 | 2025-05-22 | 38.292 | 2,000 | +13 | 0.00% | 76,584 |
| 2025-05-06 | 2025-04-30 | 37.386 | 1,987 | +1,987 | 0.00% | 74,286 |
| 2024-09-09 | 2024-09-04 | 31.901 | 0 | -1,987 | ||
| 2024-09-03 | 2024-08-30 | 33.361 | 1,987 | -9,937 | 0.00% | 66,288 |
| 2024-08-15 | 2024-08-13 | 27.272 | 11,924 | -7,950 | 0.00% | 325,194 |
| 2024-08-06 | 2024-08-02 | 27.725 | 19,874 | +19,874 | 0.00% | 551,009 |
| 2024-07-11 | 2024-07-09 | 32.002 | 0 | -1,987 | ||
| 2024-05-27 | 2024-05-23 | 25.161 | 1,987 | +8 | 0.00% | 49,994 |
| 2024-02-16 | 2024-02-14 | 17.643 | 1,979 | -246 | 0.00% | 34,915 |
| 2024-01-30 | 2024-01-26 | 18.956 | 2,225 | +246 | 0.00% | 42,178 |
| 2023-09-06 | 2023-09-04 | 15.642 | 1,979 | -170,714 | 0.00% | 30,955 |
| 2023-08-24 | 2023-08-22 | 16.551 | 172,693 | -59,379 | 0.01% | 2,858,310 |
| 2023-08-23 | 2023-08-21 | 15.581 | 232,072 | +198,919 | 0.02% | 3,615,994 |
| 2023-08-22 | 2023-08-18 | 16.450 | 33,153 | -13,855 | 0.00% | 545,378 |
| 2023-08-14 | 2023-08-10 | 17.178 | 47,008 | +19,793 | 0.00% | 807,498 |
| 2023-08-07 | 2023-08-03 | 17.360 | 27,215 | -19,793 | 0.00% | 472,446 |
| 2023-07-26 | 2023-07-24 | 17.239 | 47,008 | +2,969 | 0.00% | 810,348 |
| 2023-07-25 | 2023-07-21 | 17.683 | 44,039 | +5,938 | 0.00% | 778,747 |
| 2023-07-24 | 2023-07-20 | 17.966 | 38,101 | +2,969 | 0.00% | 684,524 |
| 2023-07-21 | 2023-07-19 | 18.916 | 35,132 | -2,969 | 0.00% | 664,553 |
| 2023-07-06 | 2023-07-04 | 18.916 | 38,101 | +2,969 | 0.00% | 720,714 |
| 2023-07-05 | 2023-07-03 | 18.633 | 35,132 | -2,969 | 0.00% | 654,613 |
| 2023-06-28 | 2023-06-26 | 17.724 | 38,101 | -2,969 | 0.00% | 675,284 |
| 2023-06-26 | 2023-06-21 | 17.986 | 41,070 | -2,969 | 0.00% | 738,695 |
| 2023-06-21 | 2023-06-19 | 18.451 | 44,039 | -2,969 | 0.00% | 812,566 |
| 2023-06-20 | 2023-06-16 | 18.572 | 47,008 | -2,969 | 0.00% | 873,048 |
| 2023-06-16 | 2023-06-14 | 18.552 | 49,977 | +2,969 | 0.00% | 927,179 |
| 2023-06-14 | 2023-06-12 | 16.733 | 47,008 | -125,685 | 0.00% | 786,598 |
| 2023-06-13 | 2023-06-09 | 16.430 | 172,693 | -5,938 | 0.01% | 2,837,370 |
| 2023-06-12 | 2023-06-08 | 16.107 | 178,631 | +2,969 | 0.02% | 2,877,172 |
| 2023-06-06 | 2023-06-02 | 15.824 | 175,662 | -19,298 | 0.01% | 2,779,651 |
| 2023-06-05 | 2023-06-01 | 15.339 | 194,960 | +56,410 | 0.02% | 2,990,459 |
| 2023-05-31 | 2023-05-29 | 16.450 | 138,550 | +3,463 | 0.01% | 2,279,195 |
| 2023-05-29 | 2023-05-24 | 17.201 | 135,087 | +976 | 0.01% | 2,323,635 |
| 2023-05-24 | 2023-05-22 | 17.506 | 134,111 | +22,597 | 0.01% | 2,347,797 |
| 2023-05-23 | 2023-05-19 | 17.506 | 111,514 | -44,212 | 0.01% | 1,952,206 |
| 2023-05-22 | 2023-05-18 | 17.425 | 155,726 | +108,075 | 0.01% | 2,713,517 |
| 2023-05-17 | 2023-05-15 | 17.059 | 47,651 | -58,950 | 0.00% | 812,856 |
| 2023-05-16 | 2023-05-12 | 17.242 | 106,601 | -142,463 | 0.01% | 1,837,987 |
| 2023-05-15 | 2023-05-11 | 17.629 | 249,064 | +3,439 | 0.02% | 4,390,627 |
| 2023-05-11 | 2023-05-09 | 17.221 | 245,625 | +3,439 | 0.02% | 4,230,003 |
| 2023-05-10 | 2023-05-08 | 17.262 | 242,186 | +6,386 | 0.02% | 4,180,638 |
| 2023-05-08 | 2023-05-04 | 16.957 | 235,800 | +43,230 | 0.02% | 3,998,402 |
| 2023-05-03 | 2023-04-28 | 16.794 | 192,570 | +183,236 | 0.02% | 3,234,002 |
| 2023-04-26 | 2023-04-24 | 16.896 | 9,334 | -179,797 | 0.00% | 157,704 |
| 2023-04-13 | 2023-04-11 | 18.992 | 189,131 | +6,386 | 0.02% | 3,592,047 |
| 2023-04-11 | 2023-04-04 | 19.359 | 182,745 | +3,439 | 0.02% | 3,537,722 |
| 2023-03-30 | 2023-03-28 | 19.176 | 179,306 | +6,386 | 0.02% | 3,438,297 |
| 2023-03-27 | 2023-03-23 | 17.649 | 172,920 | +3,439 | 0.01% | 3,051,842 |
| 2023-03-24 | 2023-03-22 | 17.201 | 169,481 | +3,439 | 0.01% | 2,915,247 |
| 2023-03-14 | 2023-03-10 | 17.364 | 166,042 | -27,019 | 0.01% | 2,883,133 |
| 2023-03-10 | 2023-03-08 | 17.873 | 193,061 | -3,439 | 0.02% | 3,450,538 |
| 2023-03-08 | 2023-03-06 | 18.646 | 196,500 | -6,386 | 0.02% | 3,664,002 |
| 2023-03-06 | 2023-03-02 | 18.606 | 202,886 | -3,439 | 0.02% | 3,774,818 |
| 2023-03-02 | 2023-02-28 | 17.832 | 206,325 | +3,439 | 0.02% | 3,679,202 |
| 2023-03-01 | 2023-02-27 | 18.137 | 202,886 | +6,386 | 0.02% | 3,679,828 |
| 2023-02-28 | 2023-02-24 | 18.219 | 196,500 | -3,439 | 0.02% | 3,580,002 |
| 2023-02-27 | 2023-02-23 | 18.463 | 199,939 | +6,387 | 0.02% | 3,691,497 |
| 2023-02-24 | 2023-02-22 | 18.219 | 193,552 | -3,439 | 0.02% | 3,526,293 |
| 2023-02-23 | 2023-02-21 | 18.504 | 196,991 | +6,386 | 0.02% | 3,645,088 |
| 2023-02-22 | 2023-02-20 | 18.707 | 190,605 | +2,948 | 0.02% | 3,565,722 |
| 2023-02-21 | 2023-02-17 | 18.830 | 187,657 | +1,965 | 0.02% | 3,533,493 |
| 2023-02-15 | 2023-02-13 | 20.173 | 185,692 | -6,387 | 0.02% | 3,745,972 |
| 2023-02-14 | 2023-02-10 | 20.814 | 192,079 | -3,438 | 0.02% | 3,997,983 |
| 2023-02-13 | 2023-02-09 | 21.272 | 195,517 | -3,439 | 0.02% | 4,159,092 |
| 2023-02-10 | 2023-02-08 | 20.092 | 198,956 | +133,129 | 0.02% | 3,997,347 |
| 2023-02-07 | 2023-02-03 | 21.578 | 65,827 | -3,439 | 0.01% | 1,420,390 |
| 2023-02-01 | 2023-01-30 | 21.221 | 69,266 | -2,948 | 0.01% | 1,469,921 |
| 2023-01-31 | 2023-01-27 | 22.239 | 72,214 | -136,567 | 0.01% | 1,605,982 |
| 2023-01-30 | 2023-01-26 | 22.697 | 208,781 | +3,439 | 0.02% | 4,738,747 |
| 2023-01-20 | 2023-01-18 | 21.120 | 205,342 | -6,387 | 0.02% | 4,336,742 |
| 2023-01-19 | 2023-01-17 | 20.662 | 211,729 | -3,438 | 0.02% | 4,374,658 |
| 2023-01-18 | 2023-01-16 | 20.153 | 215,167 | +6,386 | 0.02% | 4,336,193 |
| 2023-01-17 | 2023-01-13 | 18.097 | 208,781 | -3,439 | 0.02% | 3,778,248 |
| 2023-01-12 | 2023-01-10 | 17.608 | 212,220 | +26,036 | 0.02% | 3,736,802 |
| 2023-01-09 | 2023-01-05 | 16.814 | 186,184 | +9,825 | 0.02% | 3,130,546 |
| 2023-01-06 | 2023-01-04 | 18.321 | 176,359 | +50,108 | 0.01% | 3,231,007 |
| 2023-01-05 | 2023-01-03 | 18.056 | 126,251 | +3,439 | 0.01% | 2,279,587 |
| 2022-12-23 | 2022-12-21 | 17.059 | 122,812 | +3,438 | 0.01% | 2,094,993 |
| 2022-12-21 | 2022-12-19 | 17.364 | 119,374 | -98,250 | 0.01% | 2,072,796 |
| 2022-12-20 | 2022-12-16 | 17.934 | 217,624 | +3,439 | 0.02% | 3,902,837 |
| 2022-12-19 | 2022-12-15 | 17.629 | 214,185 | +3,439 | 0.02% | 3,775,762 |
| 2022-12-16 | 2022-12-14 | 17.791 | 210,746 | +3,439 | 0.02% | 3,749,458 |
| 2022-12-05 | 2022-12-01 | 18.402 | 207,307 | +3,930 | 0.02% | 3,814,873 |
| 2022-12-02 | 2022-11-30 | 18.280 | 203,377 | +3,930 | 0.02% | 3,717,713 |
| 2022-12-01 | 2022-11-29 | 18.198 | 199,447 | +79,157 | 0.02% | 3,629,633 |
| 2022-11-23 | 2022-11-21 | 17.466 | 120,290 | -11,299 | 0.01% | 2,100,944 |
| 2022-11-22 | 2022-11-18 | 17.608 | 131,589 | -3,930 | 0.01% | 2,317,039 |
| 2022-11-16 | 2022-11-14 | 17.934 | 135,519 | +3,930 | 0.01% | 2,430,378 |
| 2022-11-15 | 2022-11-11 | 18.219 | 131,589 | +14,737 | 0.01% | 2,397,399 |
| 2022-11-14 | 2022-11-10 | 17.710 | 116,852 | -189,131 | 0.01% | 2,069,441 |
| 2022-11-10 | 2022-11-08 | 16.387 | 305,983 | +7,369 | 0.03% | 5,014,076 |
| 2022-11-09 | 2022-11-07 | 16.896 | 298,614 | +180,780 | 0.03% | 5,045,288 |
| 2022-11-08 | 2022-11-04 | 16.814 | 117,834 | +10,807 | 0.01% | 1,981,291 |
| 2022-11-04 | 2022-11-02 | 16.285 | 107,027 | +3,930 | 0.01% | 1,742,934 |
| 2022-11-03 | 2022-11-01 | 15.837 | 103,097 | +26,037 | 0.01% | 1,632,764 |
| 2022-10-31 | 2022-10-27 | 13.679 | 77,060 | +11,298 | 0.01% | 1,054,134 |
| 2022-10-28 | 2022-10-26 | 12.886 | 65,762 | -491 | 0.01% | 847,377 |
| 2022-10-26 | 2022-10-24 | 11.929 | 66,253 | -7,369 | 0.01% | 790,316 |
| 2022-10-14 | 2022-10-12 | 11.766 | 73,622 | +3,930 | 0.01% | 866,230 |
| 2022-10-10 | 2022-10-06 | 13.048 | 69,692 | +3,930 | 0.01% | 909,366 |
| 2022-10-07 | 2022-10-05 | 12.845 | 65,762 | +11,299 | 0.01% | 844,699 |
| 2022-10-05 | 2022-09-30 | 12.499 | 54,463 | +3,930 | 0.00% | 680,719 |
| 2022-10-03 | 2022-09-29 | 12.886 | 50,533 | +7,369 | 0.00% | 651,143 |
| 2022-09-23 | 2022-09-21 | 13.496 | 43,164 | +3,930 | 0.00% | 582,550 |
| 2022-09-22 | 2022-09-20 | 13.924 | 39,234 | +7,369 | 0.00% | 546,281 |
| 2022-09-21 | 2022-09-19 | 13.740 | 31,865 | +7,368 | 0.00% | 437,840 |
| 2022-09-20 | 2022-09-16 | 14.025 | 24,497 | +3,930 | 0.00% | 343,582 |
| 2022-09-19 | 2022-09-15 | 14.392 | 20,567 | +11,299 | 0.00% | 295,998 |
| 2022-09-16 | 2022-09-14 | 14.473 | 9,268 | +3,930 | 0.00% | 134,138 |
| 2022-09-08 | 2022-09-06 | 14.697 | 5,338 | +3,930 | 0.00% | 78,454 |
| 2022-08-03 | 2022-08-01 | 14.901 | 1,408 | -557 | 0.00% | 20,980 |
| 2022-05-24 | 2022-05-20 | 17.812 | 1,965 | -29,475 | 0.00% | 35,000 |
| 2022-05-19 | 2022-05-17 | 17.282 | 31,440 | +12,773 | 0.00% | 543,360 |
| 2022-05-18 | 2022-05-16 | 16.489 | 18,667 | +8,351 | 0.00% | 307,792 |
| 2022-05-17 | 2022-05-13 | 16.550 | 10,316 | +8,351 | 0.00% | 170,726 |
| 2021-10-20 | 2021-10-18 | 33.181 | 1,965 | -982 | 0.00% | 65,200 |
| 2021-09-08 | 2021-09-06 | 43.972 | 2,947 | +13 | 0.00% | 129,587 |
| 2021-08-20 | 2021-08-18 | 46.478 | 2,934 | +2,445 | 0.00% | 136,366 |
| 2021-07-13 | 2021-07-09 | 54.403 | 489 | -2,445 | 0.00% | 26,603 |
| 2021-06-01 | 2021-05-28 | 48.216 | 2,934 | +13 | 0.00% | 141,466 |
| 2021-04-21 | 2021-04-19 | 48.216 | 2,921 | -825,734 | 0.00% | 140,839 |
| 2021-04-16 | 2021-04-14 | 47.959 | 828,655 | +827,681 | 0.07% | 39,741,681 |
| 2021-03-26 | 2021-03-24 | 41.181 | 974 | -827,681 | 0.00% | 40,111 |
| 2021-03-23 | 2021-03-19 | 43.646 | 828,655 | -19,475 | 0.07% | 36,167,482 |
| 2021-03-18 | 2021-03-16 | 44.005 | 848,130 | -21,423 | 0.07% | 37,322,338 |
| 2021-03-15 | 2021-03-11 | 44.057 | 869,553 | +866,632 | 0.07% | 38,309,717 |
| 2021-03-11 | 2021-03-09 | 42.054 | 2,921 | -10,711 | 0.00% | 122,840 |
| 2021-03-10 | 2021-03-08 | 42.516 | 13,632 | -39,924 | 0.00% | 579,583 |
| 2021-03-01 | 2021-02-25 | 43.903 | 53,556 | +5,356 | 0.00% | 2,351,256 |
| 2021-02-26 | 2021-02-24 | 43.954 | 48,200 | +5,355 | 0.00% | 2,118,587 |
| 2021-02-24 | 2021-02-22 | 45.084 | 42,845 | -486,871 | 0.00% | 1,931,614 |
| 2021-02-23 | 2021-02-19 | 47.292 | 529,716 | +486,871 | 0.05% | 25,051,188 |
| 2021-02-03 | 2021-02-01 | 44.416 | 42,845 | -9,737 | 0.00% | 1,903,013 |
| 2021-01-06 | 2021-01-04 | 45.495 | 52,582 | +9,737 | 0.00% | 2,392,194 |
| 2021-01-05 | 2020-12-31 | 44.570 | 42,845 | +10,711 | 0.00% | 1,909,613 |
| 2021-01-04 | 2020-12-29 | 44.468 | 32,134 | +29,213 | 0.00% | 1,428,921 |
| 2020-12-15 | 2020-12-11 | 42.311 | 2,921 | -272,648 | 0.00% | 123,590 |
| 2020-12-01 | 2020-11-27 | 44.570 | 275,569 | +175,273 | 0.02% | 12,282,186 |
| 2020-11-17 | 2020-11-13 | 46.111 | 100,296 | +97,375 | 0.01% | 4,624,721 |
| 2020-11-11 | 2020-11-09 | 47.292 | 2,921 | -126,587 | 0.00% | 138,139 |
| 2020-11-10 | 2020-11-06 | 45.084 | 129,508 | +116,849 | 0.01% | 5,838,707 |
| 2020-11-09 | 2020-11-05 | 45.803 | 12,659 | -116,849 | 0.00% | 579,816 |
| 2020-11-06 | 2020-11-04 | 43.851 | 129,508 | +116,849 | 0.01% | 5,679,107 |
| 2020-10-22 | 2020-10-20 | 45.905 | 12,659 | -214,223 | 0.00% | 581,116 |
| 2020-10-09 | 2020-10-07 | 46.162 | 226,882 | +111,980 | 0.02% | 10,473,343 |
| 2020-10-07 | 2020-10-05 | 42.722 | 114,902 | +111,981 | 0.01% | 4,908,813 |
| 2020-09-16 | 2020-09-14 | 48.113 | 2,921 | -4,869 | 0.00% | 140,539 |
| 2020-09-09 | 2020-09-07 | 48.062 | 7,790 | +502 | 0.00% | 374,399 |
| 2020-09-08 | 2020-09-04 | 49.348 | 7,288 | -58,300 | 0.00% | 359,648 |
| 2020-09-04 | 2020-09-02 | 51.252 | 65,588 | +58,300 | 0.01% | 3,361,509 |
| 2020-08-28 | 2020-08-26 | 49.399 | 7,288 | +486 | 0.00% | 360,023 |
| 2020-08-27 | 2020-08-25 | 50.531 | 6,802 | +1,458 | 0.00% | 343,715 |
| 2020-08-26 | 2020-08-24 | 54.545 | 5,344 | -28,664 | 0.00% | 291,490 |
| 2020-08-25 | 2020-08-21 | 55.523 | 34,008 | +1,943 | 0.00% | 1,888,222 |
| 2020-08-21 | 2020-08-19 | 55.832 | 32,065 | +6,802 | 0.00% | 1,790,241 |
| 2020-08-05 | 2020-08-03 | 63.808 | 25,263 | +19,433 | 0.00% | 1,611,971 |
| 2020-07-27 | 2020-07-23 | 61.595 | 5,830 | -19,433 | 0.00% | 359,098 |
| 2020-07-24 | 2020-07-22 | 54.545 | 25,263 | +485 | 0.00% | 1,377,975 |
| 2020-07-17 | 2020-07-15 | 57.015 | 24,778 | +4,373 | 0.00% | 1,412,722 |
| 2020-07-15 | 2020-07-13 | 62.624 | 20,405 | +8,259 | 0.00% | 1,277,844 |
| 2020-07-14 | 2020-07-10 | 61.543 | 12,146 | +5,344 | 0.00% | 747,507 |
| 2020-07-10 | 2020-07-08 | 61.029 | 6,802 | +5,344 | 0.00% | 415,118 |
| 2020-07-07 | 2020-07-03 | 53.876 | 1,458 | -6,801 | 0.00% | 78,552 |
| 2020-07-06 | 2020-07-02 | 50.531 | 8,259 | +4,372 | 0.00% | 417,340 |
| 2020-06-17 | 2020-06-15 | 42.195 | 3,887 | -1,943 | 0.00% | 164,013 |
| 2020-06-02 | 2020-05-29 | 40.960 | 5,830 | -1,458 | 0.00% | 238,799 |
| 2020-06-01 | 2020-05-28 | 40.600 | 7,288 | -6,315 | 0.00% | 295,894 |
| 2020-05-29 | 2020-05-27 | 42.195 | 13,603 | -12,632 | 0.00% | 573,983 |
| 2020-05-28 | 2020-05-26 | 42.556 | 26,235 | -3,887 | 0.00% | 1,116,445 |
| 2020-05-27 | 2020-05-25 | 42.504 | 30,122 | +25,264 | 0.00% | 1,280,308 |
| 2020-05-26 | 2020-05-22 | 41.012 | 4,858 | -18,948 | 0.00% | 199,235 |
| 2020-05-18 | 2020-05-14 | 41.218 | 23,806 | -3,887 | 0.00% | 981,227 |
| 2020-05-15 | 2020-05-13 | 40.909 | 27,693 | +27,207 | 0.00% | 1,132,890 |
| 2020-05-14 | 2020-05-12 | 41.218 | 486 | -4,858 | 0.00% | 20,032 |
| 2019-12-18 | 2019-12-16 | 69.005 | 5,344 | -97,167 | 0.00% | 368,762 |
| 2019-12-10 | 2019-12-06 | 63.756 | 102,511 | +97,167 | 0.01% | 6,535,704 |
| 2019-11-28 | 2019-11-26 | 55.214 | 5,344 | +2,915 | 0.00% | 295,064 |
| 2019-11-27 | 2019-11-25 | 58.044 | 2,429 | -4,859 | 0.00% | 140,990 |
| 2019-11-21 | 2019-11-19 | 58.147 | 7,288 | -52,956 | 0.00% | 423,777 |
| 2019-11-20 | 2019-11-18 | 54.802 | 60,244 | -4,858 | 0.01% | 3,301,521 |
| 2019-11-18 | 2019-11-14 | 51.766 | 65,102 | +11,174 | 0.01% | 3,370,101 |
| 2019-11-12 | 2019-11-08 | 53.104 | 53,928 | +18,948 | 0.00% | 2,863,813 |
| 2019-11-08 | 2019-11-06 | 54.082 | 34,980 | -145,751 | 0.00% | 1,891,791 |
| 2019-11-07 | 2019-11-05 | 54.288 | 180,731 | +116,601 | 0.02% | 9,811,507 |
| 2019-11-06 | 2019-11-04 | 53.001 | 64,130 | +29,150 | 0.01% | 3,398,984 |
| 2019-09-11 | 2019-09-09 | 41.952 | 34,980 | +355 | 0.00% | 1,467,491 |
| 2019-08-26 | 2019-08-22 | 39.925 | 34,625 | -19,236 | 0.00% | 1,382,398 |
| 2019-08-22 | 2019-08-20 | 40.029 | 53,861 | -14,908 | 0.00% | 2,155,993 |
| 2019-08-21 | 2019-08-19 | 38.781 | 68,769 | -17,794 | 0.01% | 2,666,943 |
| 2019-08-20 | 2019-08-16 | 37.378 | 86,563 | +21,160 | 0.01% | 3,235,515 |
| 2019-08-13 | 2019-08-09 | 37.638 | 65,403 | +38,472 | 0.01% | 2,461,606 |
| 2019-08-12 | 2019-08-08 | 38.573 | 26,931 | +10,580 | 0.00% | 1,038,816 |
| 2019-08-09 | 2019-08-07 | 38.365 | 16,351 | -7,694 | 0.00% | 627,311 |
| 2019-07-25 | 2019-07-23 | 46.423 | 24,045 | -9,137 | 0.00% | 1,116,242 |
| 2019-07-24 | 2019-07-22 | 44.812 | 33,182 | +481 | 0.00% | 1,486,935 |
| 2019-07-23 | 2019-07-19 | 45.279 | 32,701 | -5,290 | 0.00% | 1,480,681 |
| 2019-07-15 | 2019-07-11 | 44.500 | 37,991 | +15,869 | 0.00% | 1,690,584 |
| 2019-07-11 | 2019-07-09 | 44.136 | 22,122 | +16,832 | 0.00% | 976,370 |
| 2019-07-05 | 2019-07-03 | 48.710 | 5,290 | -57,708 | 0.00% | 257,678 |
| 2019-06-21 | 2019-06-19 | 46.007 | 62,998 | -1,443 | 0.01% | 2,898,360 |
| 2019-06-12 | 2019-06-10 | 44.188 | 64,441 | -481 | 0.01% | 2,847,498 |
| 2019-06-05 | 2019-06-03 | 44.310 | 64,922 | +1,627 | 0.01% | 2,876,720 |
| 2019-06-04 | 2019-05-31 | 44.470 | 63,295 | -938 | 0.01% | 2,814,752 |
| 2019-05-21 | 2019-05-17 | 45.910 | 64,233 | -46,885 | 0.01% | 2,948,941 |
| 2019-05-20 | 2019-05-16 | 47.616 | 111,118 | -469 | 0.01% | 5,291,034 |
| 2019-05-07 | 2019-05-03 | 56.521 | 111,587 | -469 | 0.01% | 6,307,019 |
| 2019-04-26 | 2019-04-24 | 57.854 | 112,056 | -468 | 0.01% | 6,482,904 |
| 2019-04-23 | 2019-04-17 | 58.014 | 112,524 | -36,102 | 0.01% | 6,527,979 |
| 2019-04-18 | 2019-04-16 | 55.348 | 148,626 | -469 | 0.01% | 8,226,154 |
| 2019-04-17 | 2019-04-15 | 56.095 | 149,095 | -19,223 | 0.01% | 8,363,413 |
| 2019-04-12 | 2019-04-10 | 57.374 | 168,318 | +469 | 0.01% | 9,657,118 |
| 2019-04-11 | 2019-04-09 | 56.681 | 167,849 | +1,407 | 0.01% | 9,513,859 |
| 2019-04-08 | 2019-04-03 | 53.215 | 166,442 | +1,406 | 0.01% | 8,857,235 |
| 2019-04-04 | 2019-04-02 | 51.456 | 165,036 | +19,692 | 0.01% | 8,492,014 |
| 2019-04-03 | 2019-04-01 | 50.709 | 145,344 | +18,754 | 0.01% | 7,370,252 |
| 2019-04-02 | 2019-03-29 | 49.536 | 126,590 | +106,898 | 0.01% | 6,270,755 |
| 2019-04-01 | 2019-03-28 | 49.163 | 19,692 | +18,754 | 0.00% | 968,112 |
| 2019-03-28 | 2019-03-26 | 50.282 | 938 | +938 | 0.00% | 47,165 |
| 2019-03-27 | 2019-03-25 | 51.829 | 0 | -106,898 | ||
| 2019-03-20 | 2019-03-18 | 48.789 | 106,898 | -469 | 0.01% | 5,215,493 |
| 2019-03-12 | 2019-03-08 | 50.762 | 107,367 | -46,885 | 0.01% | 5,450,200 |
| 2019-03-08 | 2019-03-06 | 54.815 | 154,252 | -1,407 | 0.01% | 8,455,292 |
| 2019-03-07 | 2019-03-05 | 52.789 | 155,659 | -469 | 0.01% | 8,217,016 |
| 2019-03-04 | 2019-02-28 | 49.749 | 156,128 | +469 | 0.01% | 7,767,248 |
| 2019-02-25 | 2019-02-21 | 56.788 | 155,659 | -469 | 0.01% | 8,839,517 |
| 2019-02-22 | 2019-02-20 | 55.295 | 156,128 | +469 | 0.01% | 8,633,050 |
| 2019-02-19 | 2019-02-15 | 55.135 | 155,659 | +469 | 0.01% | 8,582,217 |
| 2019-02-18 | 2019-02-14 | 58.227 | 155,190 | +75,016 | 0.01% | 9,036,309 |
| 2019-02-14 | 2019-02-12 | 53.588 | 80,174 | +66,577 | 0.01% | 4,296,396 |
| 2019-02-13 | 2019-02-11 | 54.228 | 13,597 | -8,439 | 0.00% | 737,342 |
| 2019-02-12 | 2019-02-08 | 51.615 | 22,036 | -1,407 | 0.00% | 1,137,399 |
| 2019-02-01 | 2019-01-30 | 51.082 | 23,443 | +1,407 | 0.00% | 1,197,522 |
| 2019-01-31 | 2019-01-29 | 52.149 | 22,036 | +469 | 0.00% | 1,149,149 |
| 2019-01-30 | 2019-01-28 | 50.922 | 21,567 | +7,501 | 0.00% | 1,098,241 |
| 2019-01-28 | 2019-01-24 | 49.963 | 14,066 | +469 | 0.00% | 702,773 |
| 2019-01-21 | 2019-01-17 | 48.736 | 13,597 | -469 | 0.00% | 662,665 |
| 2019-01-14 | 2019-01-10 | 46.923 | 14,066 | -468 | 0.00% | 660,021 |
| 2019-01-11 | 2019-01-09 | 47.830 | 14,534 | +937 | 0.00% | 695,156 |
| 2019-01-10 | 2019-01-08 | 44.950 | 13,597 | +469 | 0.00% | 611,189 |
| 2019-01-09 | 2019-01-07 | 43.404 | 13,128 | +1,876 | 0.00% | 569,807 |
| 2019-01-04 | 2019-01-02 | 46.283 | 11,252 | -1,407 | 0.00% | 520,780 |
| 2019-01-03 | 2018-12-31 | 48.470 | 12,659 | -938 | 0.00% | 613,575 |
| 2019-01-02 | 2018-12-27 | 47.670 | 13,597 | -937 | 0.00% | 648,165 |
| 2018-12-28 | 2018-12-24 | 48.043 | 14,534 | -93,771 | 0.00% | 698,256 |
| 2018-12-27 | 2018-12-20 | 48.416 | 108,305 | +93,771 | 0.01% | 5,243,715 |
| 2018-12-12 | 2018-12-10 | 53.855 | 14,534 | +8,908 | 0.00% | 782,729 |
| 2018-11-15 | 2018-11-13 | 56.734 | 5,626 | -93,302 | 0.00% | 319,188 |
| 2018-11-14 | 2018-11-12 | 56.628 | 98,928 | +18,754 | 0.01% | 5,602,069 |
| 2018-11-09 | 2018-11-07 | 63.986 | 80,174 | -6,751 | 0.01% | 5,130,025 |
| 2018-11-08 | 2018-11-06 | 63.986 | 86,925 | +48,760 | 0.01% | 5,561,996 |
| 2018-11-05 | 2018-11-01 | 68.625 | 38,165 | -2,813 | 0.00% | 2,619,079 |
| 2018-11-02 | 2018-10-31 | 63.613 | 40,978 | +938 | 0.00% | 2,606,729 |
| 2018-10-15 | 2018-10-11 | 74.597 | 40,040 | +28,131 | 0.00% | 2,986,871 |
| 2018-10-09 | 2018-10-05 | 83.502 | 11,909 | +938 | 0.00% | 994,424 |
| 2018-10-08 | 2018-10-04 | 85.368 | 10,971 | -1,407 | 0.00% | 936,574 |
| 2018-10-05 | 2018-10-03 | 84.728 | 12,378 | -1,875 | 0.00% | 1,048,767 |
| 2018-10-04 | 2018-10-02 | 85.048 | 14,253 | -938 | 0.00% | 1,212,193 |
| 2018-09-28 | 2018-09-26 | 87.874 | 15,191 | -27,193 | 0.00% | 1,334,899 |
| 2018-09-27 | 2018-09-24 | 84.622 | 42,384 | +40,977 | 0.00% | 3,586,605 |
| 2018-09-21 | 2018-09-19 | 84.568 | 1,407 | +1,407 | 0.00% | 118,988 |
| 2018-09-20 | 2018-09-18 | 82.702 | 0 | -40,978 | ||
| 2018-09-19 | 2018-09-17 | 82.702 | 40,978 | -2,344 | 0.00% | 3,388,966 |
| 2018-09-18 | 2018-09-14 | 87.874 | 43,322 | +1,407 | 0.00% | 3,806,891 |
| 2018-09-17 | 2018-09-13 | 83.289 | 41,915 | +2,344 | 0.00% | 3,491,043 |
| 2018-09-14 | 2018-09-12 | 83.022 | 39,571 | -1,407 | 0.00% | 3,285,265 |
| 2018-09-12 | 2018-09-10 | 84.995 | 40,978 | -7,032 | 0.00% | 3,482,922 |
| 2018-09-11 | 2018-09-07 | 88.194 | 48,010 | -2,814 | 0.00% | 4,234,205 |
| 2018-09-10 | 2018-09-06 | 90.916 | 50,824 | -2,344 | 0.00% | 4,620,698 |
| 2018-09-07 | 2018-09-05 | 91.934 | 53,168 | -187,339 | 0.00% | 4,887,925 |
| 2018-09-06 | 2018-09-04 | 94.827 | 240,507 | +236,587 | 0.02% | 22,806,460 |
| 2018-09-03 | 2018-08-30 | 90.326 | 3,920 | -14,466 | 0.00% | 354,079 |
| 2018-08-31 | 2018-08-29 | 92.094 | 18,386 | +5,133 | 0.00% | 1,693,246 |
| 2018-08-30 | 2018-08-28 | 90.916 | 13,253 | -8,399 | 0.00% | 1,204,905 |
| 2018-08-24 | 2018-08-22 | 94.666 | 21,652 | -467 | 0.00% | 2,049,706 |
| 2018-08-23 | 2018-08-21 | 93.434 | 22,119 | +467 | 0.00% | 2,066,659 |
| 2018-08-22 | 2018-08-20 | 86.040 | 21,652 | +5,600 | 0.00% | 1,862,947 |
| 2018-08-21 | 2018-08-17 | 86.630 | 16,052 | -6,533 | 0.00% | 1,390,580 |
| 2018-08-15 | 2018-08-13 | 98.952 | 22,585 | -2,334 | 0.00% | 2,234,827 |
| 2018-08-14 | 2018-08-10 | 101.684 | 24,919 | -1,866 | 0.00% | 2,533,866 |
| 2018-08-13 | 2018-08-09 | 104.791 | 26,785 | -1,400 | 0.00% | 2,806,838 |
| 2018-08-10 | 2018-08-08 | 104.256 | 28,185 | -6,066 | 0.00% | 2,938,446 |
| 2018-08-08 | 2018-08-06 | 102.166 | 34,251 | -934 | 0.00% | 3,499,297 |
| 2018-08-07 | 2018-08-03 | 101.309 | 35,185 | -2,333 | 0.00% | 3,564,560 |
| 2018-08-02 | 2018-07-31 | 107.149 | 37,518 | -28,278 | 0.00% | 4,020,005 |
| 2018-08-01 | 2018-07-30 | 107.577 | 65,796 | +466 | 0.01% | 7,078,155 |
| 2018-07-31 | 2018-07-27 | 108.220 | 65,330 | +12,133 | 0.01% | 7,070,025 |
| 2018-07-25 | 2018-07-23 | 104.791 | 53,197 | -933 | 0.00% | 5,574,589 |
| 2018-07-24 | 2018-07-20 | 107.149 | 54,130 | -467 | 0.00% | 5,799,959 |
| 2018-07-23 | 2018-07-19 | 108.863 | 54,597 | -467 | 0.00% | 5,943,597 |
| 2018-07-20 | 2018-07-18 | 110.685 | 55,064 | +36,865 | 0.00% | 6,094,737 |
| 2018-07-19 | 2018-07-17 | 115.506 | 18,199 | -933 | 0.00% | 2,102,099 |
| 2018-07-13 | 2018-07-11 | 112.506 | 19,132 | -1,867 | 0.00% | 2,152,467 |
| 2018-07-12 | 2018-07-10 | 113.470 | 20,999 | -466 | 0.00% | 2,382,766 |
| 2018-07-11 | 2018-07-09 | 114.756 | 21,465 | +933 | 0.00% | 2,463,243 |
| 2018-07-10 | 2018-07-06 | 113.470 | 20,532 | -467 | 0.00% | 2,329,776 |
| 2018-07-06 | 2018-07-04 | 111.327 | 20,999 | -8,399 | 0.00% | 2,337,766 |
| 2018-07-05 | 2018-07-03 | 115.721 | 29,398 | -3,734 | 0.00% | 3,401,954 |
| 2018-07-04 | 2018-06-29 | 118.399 | 33,132 | +20,533 | 0.00% | 3,922,806 |
| 2018-07-03 | 2018-06-28 | 111.220 | 12,599 | +9,333 | 0.00% | 1,401,265 |
| 2018-06-29 | 2018-06-27 | 108.756 | 3,266 | +1,866 | 0.00% | 355,197 |
| 2018-06-27 | 2018-06-25 | 121.721 | 1,400 | -2,333 | 0.00% | 170,409 |
| 2018-06-25 | 2018-06-21 | 123.650 | 3,733 | -4,200 | 0.00% | 461,584 |
| 2018-06-22 | 2018-06-20 | 125.578 | 7,933 | -7,000 | 0.00% | 996,212 |
| 2018-06-21 | 2018-06-19 | 124.614 | 14,933 | -6,066 | 0.00% | 1,860,860 |
| 2018-06-20 | 2018-06-15 | 128.900 | 20,999 | -4,666 | 0.00% | 2,706,769 |
| 2018-06-19 | 2018-06-14 | 127.936 | 25,665 | -6,067 | 0.00% | 3,283,466 |
| 2018-06-15 | 2018-06-13 | 130.293 | 31,732 | -161,457 | 0.00% | 4,134,452 |
| 2018-06-14 | 2018-06-12 | 135.865 | 193,189 | +156,324 | 0.02% | 26,247,536 |
| 2018-06-13 | 2018-06-11 | 137.043 | 36,865 | -466 | 0.00% | 5,052,097 |
| 2018-06-12 | 2018-06-08 | 136.186 | 37,331 | +933 | 0.00% | 5,083,959 |
| 2018-06-11 | 2018-06-07 | 140.686 | 36,398 | +4,666 | 0.00% | 5,120,698 |
| 2018-06-08 | 2018-06-06 | 143.174 | 31,732 | +9,333 | 0.00% | 4,543,211 |
| 2018-06-07 | 2018-06-05 | 131.017 | 22,399 | +4,435 | 0.00% | 2,934,652 |
| 2018-06-06 | 2018-06-04 | 129.497 | 17,964 | +4,606 | 0.00% | 2,326,292 |
| 2018-06-05 | 2018-06-01 | 126.132 | 13,358 | -35,008 | 0.00% | 1,684,877 |
| 2018-06-04 | 2018-05-31 | 128.195 | 48,366 | -2,764 | 0.00% | 6,200,272 |
| 2018-06-01 | 2018-05-30 | 127.652 | 51,130 | -4,145 | 0.00% | 6,526,853 |
| 2018-05-31 | 2018-05-29 | 129.932 | 55,275 | +54,354 | 0.00% | 7,181,970 |
| 2018-05-30 | 2018-05-28 | 126.567 | 921 | -1,382 | 0.00% | 116,568 |
| 2018-05-29 | 2018-05-25 | 122.767 | 2,303 | -1,382 | 0.00% | 282,733 |
| 2018-05-28 | 2018-05-24 | 126.132 | 3,685 | -5,528 | 0.00% | 464,798 |
| 2018-05-25 | 2018-05-23 | 124.613 | 9,213 | -8,291 | 0.00% | 1,148,058 |
| 2018-05-18 | 2018-05-16 | 122.442 | 17,504 | -1,382 | 0.00% | 2,143,222 |
| 2018-05-16 | 2018-05-14 | 125.698 | 18,886 | +8,292 | 0.00% | 2,373,937 |
| 2018-05-11 | 2018-05-09 | 127.544 | 10,594 | -1,382 | 0.00% | 1,351,197 |
| 2018-05-09 | 2018-05-07 | 122.442 | 11,976 | +10,594 | 0.00% | 1,466,363 |
| 2018-05-08 | 2018-05-04 | 120.922 | 1,382 | -8,291 | 0.00% | 167,114 |
| 2018-05-07 | 2018-05-03 | 123.202 | 9,673 | -7,831 | 0.00% | 1,191,730 |
| 2018-05-04 | 2018-05-02 | 123.310 | 17,504 | -1,382 | 0.00% | 2,158,422 |
| 2018-05-03 | 2018-04-30 | 124.070 | 18,886 | +4,607 | 0.00% | 2,343,187 |
| 2018-05-02 | 2018-04-27 | 122.876 | 14,279 | +8,291 | 0.00% | 1,754,547 |
| 2018-04-30 | 2018-04-26 | 122.985 | 5,988 | -2,303 | 0.00% | 736,432 |
| 2018-04-27 | 2018-04-25 | 127.435 | 8,291 | -2,303 | 0.00% | 1,056,564 |
| 2018-04-26 | 2018-04-24 | 129.063 | 10,594 | -12,437 | 0.00% | 1,367,296 |
| 2018-04-25 | 2018-04-23 | 129.172 | 23,031 | -922 | 0.00% | 2,974,955 |
| 2018-04-24 | 2018-04-20 | 131.668 | 23,953 | +4,607 | 0.00% | 3,153,853 |
| 2018-04-20 | 2018-04-18 | 142.740 | 19,346 | -1,382 | 0.00% | 2,761,453 |
| 2018-04-18 | 2018-04-16 | 152.618 | 20,728 | -2,303 | 0.00% | 3,163,468 |
| 2018-04-16 | 2018-04-12 | 156.417 | 23,031 | -1,843 | 0.00% | 3,602,446 |
| 2018-04-13 | 2018-04-11 | 156.634 | 24,874 | -3,685 | 0.00% | 3,896,123 |
| 2018-04-12 | 2018-04-10 | 160.325 | 28,559 | +5,067 | 0.00% | 4,578,721 |
| 2018-04-11 | 2018-04-09 | 150.121 | 23,492 | -1,842 | 0.00% | 3,526,654 |
| 2018-04-10 | 2018-04-06 | 149.145 | 25,334 | -5,067 | 0.00% | 3,778,428 |
| 2018-04-09 | 2018-04-04 | 146.105 | 30,401 | +28,558 | 0.00% | 4,441,745 |
| 2018-04-06 | 2018-04-03 | 155.223 | 1,843 | -5,988 | 0.00% | 286,076 |
| 2018-03-29 | 2018-03-27 | 164.667 | 7,831 | -9,212 | 0.00% | 1,289,506 |
| 2018-03-23 | 2018-03-21 | 166.621 | 17,043 | +9,212 | 0.00% | 2,839,717 |
| 2018-03-22 | 2018-03-20 | 172.591 | 7,831 | +6,449 | 0.00% | 1,351,559 |
| 2018-03-21 | 2018-03-19 | 165.210 | 1,382 | -2,303 | 0.00% | 228,320 |
| 2018-03-20 | 2018-03-16 | 167.489 | 3,685 | -2,764 | 0.00% | 617,197 |
| 2018-03-19 | 2018-03-15 | 168.249 | 6,449 | -2,303 | 0.00% | 1,085,038 |
| 2018-03-16 | 2018-03-14 | 168.683 | 8,752 | -1,382 | 0.00% | 1,476,315 |
| 2018-03-15 | 2018-03-13 | 173.568 | 10,134 | +1,843 | 0.00% | 1,758,936 |
| 2018-03-13 | 2018-03-09 | 173.025 | 8,291 | +921 | 0.00% | 1,434,551 |
| 2018-03-12 | 2018-03-08 | 163.799 | 7,370 | -921 | 0.00% | 1,207,195 |
| 2018-03-09 | 2018-03-07 | 161.736 | 8,291 | +4,606 | 0.00% | 1,340,954 |
| 2018-03-08 | 2018-03-06 | 166.078 | 3,685 | -921 | 0.00% | 611,997 |
| 2018-03-07 | 2018-03-05 | 161.410 | 4,606 | -4,607 | 0.00% | 743,457 |
| 2018-03-06 | 2018-03-02 | 164.775 | 9,213 | -1,381 | 0.00% | 1,518,076 |
| 2018-03-05 | 2018-03-01 | 166.621 | 10,594 | -1,843 | 0.00% | 1,765,180 |
| 2018-03-02 | 2018-02-28 | 169.226 | 12,437 | -2,303 | 0.00% | 2,104,662 |
| 2018-03-01 | 2018-02-27 | 168.466 | 14,740 | +2,303 | 0.00% | 2,483,190 |
| 2018-02-27 | 2018-02-23 | 166.621 | 12,437 | -1,842 | 0.00% | 2,072,262 |
| 2018-02-26 | 2018-02-22 | 168.466 | 14,279 | -8,752 | 0.00% | 2,405,527 |
| 2018-02-23 | 2018-02-21 | 171.288 | 23,031 | +21,649 | 0.00% | 3,944,941 |
| 2018-02-21 | 2018-02-15 | 166.078 | 1,382 | -5,988 | 0.00% | 229,520 |
| 2018-02-20 | 2018-02-13 | 161.628 | 7,370 | -1,843 | 0.00% | 1,191,195 |
| 2018-02-14 | 2018-02-12 | 156.309 | 9,213 | -2,303 | 0.00% | 1,440,072 |
| 2018-02-13 | 2018-02-09 | 156.526 | 11,516 | -2,303 | 0.00% | 1,802,551 |
| 2018-02-12 | 2018-02-08 | 156.200 | 13,819 | -3,685 | 0.00% | 2,158,530 |
| 2018-02-09 | 2018-02-07 | 150.881 | 17,504 | -921 | 0.00% | 2,641,027 |
| 2018-02-07 | 2018-02-05 | 159.565 | 18,425 | -1,843 | 0.00% | 2,939,988 |
| 2018-02-02 | 2018-01-31 | 141.980 | 20,268 | +461 | 0.00% | 2,877,659 |
| 2018-02-01 | 2018-01-30 | 139.809 | 19,807 | -4,146 | 0.00% | 2,769,206 |
| 2018-01-31 | 2018-01-29 | 142.198 | 23,953 | -1,842 | 0.00% | 3,406,057 |
| 2018-01-30 | 2018-01-26 | 147.625 | 25,795 | +11,055 | 0.00% | 3,807,984 |
| 2018-01-29 | 2018-01-25 | 144.694 | 14,740 | +2,303 | 0.00% | 2,132,791 |
| 2018-01-26 | 2018-01-24 | 146.539 | 12,437 | -921 | 0.00% | 1,822,511 |
| 2018-01-25 | 2018-01-23 | 148.710 | 13,358 | -2,764 | 0.00% | 1,986,473 |
| 2018-01-24 | 2018-01-22 | 148.927 | 16,122 | -1,842 | 0.00% | 2,401,009 |
| 2018-01-23 | 2018-01-19 | 147.516 | 17,964 | +921 | 0.00% | 2,649,984 |
| 2018-01-22 | 2018-01-18 | 146.105 | 17,043 | +921 | 0.00% | 2,490,071 |
| 2018-01-19 | 2018-01-17 | 152.292 | 16,122 | -1,382 | 0.00% | 2,455,259 |
| 2018-01-18 | 2018-01-16 | 151.641 | 17,504 | -6,449 | 0.00% | 2,654,327 |
| 2018-01-17 | 2018-01-15 | 157.069 | 23,953 | -4,145 | 0.00% | 3,762,263 |
| 2018-01-16 | 2018-01-12 | 160.325 | 28,098 | -1,382 | 0.00% | 4,504,811 |
| 2018-01-12 | 2018-01-10 | 154.572 | 29,480 | -5,067 | 0.00% | 4,556,781 |
| 2018-01-11 | 2018-01-09 | 157.937 | 34,547 | -1,843 | 0.00% | 5,456,247 |
| 2018-01-10 | 2018-01-08 | 159.891 | 36,390 | -5,988 | 0.00% | 5,818,426 |
| 2018-01-09 | 2018-01-05 | 163.256 | 42,378 | +2,764 | 0.00% | 6,918,453 |
| 2018-01-08 | 2018-01-04 | 163.364 | 39,614 | +1,382 | 0.00% | 6,471,514 |
| 2018-01-04 | 2018-01-02 | 162.604 | 38,232 | +4,606 | 0.00% | 6,216,695 |
| 2017-12-21 | 2017-12-19 | 152.618 | 33,626 | -11,055 | 0.00% | 5,131,936 |
| 2017-12-20 | 2017-12-18 | 148.819 | 44,681 | -5,988 | 0.00% | 6,649,378 |
| 2017-12-14 | 2017-12-12 | 160.216 | 50,669 | -3,685 | 0.00% | 8,118,007 |
| 2017-12-08 | 2017-12-06 | 150.773 | 54,354 | +2,764 | 0.00% | 8,195,104 |
| 2017-12-07 | 2017-12-05 | 162.604 | 51,590 | +2,303 | 0.00% | 8,388,765 |
| 2017-12-04 | 2017-11-30 | 169.660 | 49,287 | +3,685 | 0.00% | 8,362,037 |
| 2017-11-30 | 2017-11-28 | 186.919 | 45,602 | +3,685 | 0.00% | 8,523,888 |
| 2017-11-29 | 2017-11-27 | 179.212 | 41,917 | +2,303 | 0.00% | 7,512,041 |
| 2017-11-28 | 2017-11-24 | 184.314 | 39,614 | +2,764 | 0.00% | 7,301,416 |
| 2017-11-27 | 2017-11-23 | 183.988 | 36,850 | +921 | 0.00% | 6,779,972 |
| 2017-11-23 | 2017-11-21 | 191.912 | 35,929 | -1,382 | 0.00% | 6,895,220 |
| 2017-11-22 | 2017-11-20 | 188.982 | 37,311 | +35,468 | 0.00% | 7,051,092 |
| 2017-11-21 | 2017-11-17 | 188.113 | 1,843 | -1,381 | 0.00% | 346,693 |
| 2017-11-16 | 2017-11-14 | 190.067 | 3,224 | -44,221 | 0.00% | 612,776 |
| 2017-11-15 | 2017-11-13 | 194.518 | 47,445 | -2,303 | 0.00% | 9,228,883 |
| 2017-11-14 | 2017-11-10 | 183.880 | 49,748 | -36,850 | 0.00% | 9,147,654 |
| 2017-11-08 | 2017-11-06 | 166.838 | 86,598 | -1,382 | 0.01% | 14,447,824 |
| 2017-11-07 | 2017-11-03 | 151.641 | 87,980 | +23,953 | 0.01% | 13,341,390 |
| 2017-11-06 | 2017-11-02 | 154.572 | 64,027 | +41,917 | 0.01% | 9,896,778 |
| 2017-11-02 | 2017-10-31 | 155.006 | 22,110 | -1,382 | 0.00% | 3,427,186 |
| 2017-10-30 | 2017-10-26 | 147.951 | 23,492 | +3,685 | 0.00% | 3,475,654 |
| 2017-10-24 | 2017-10-20 | 152.075 | 19,807 | +921 | 0.00% | 3,012,157 |
| 2017-10-19 | 2017-10-17 | 158.914 | 18,886 | -7,830 | 0.00% | 3,001,247 |
| 2017-10-18 | 2017-10-16 | 154.898 | 26,716 | -31,323 | 0.00% | 4,138,244 |
| 2017-10-16 | 2017-10-12 | 146.539 | 58,039 | +1,382 | 0.01% | 8,505,002 |
| 2017-10-13 | 2017-10-11 | 145.997 | 56,657 | -165,826 | 0.01% | 8,271,734 |
| 2017-10-11 | 2017-10-09 | 142.198 | 222,483 | +200,834 | 0.02% | 31,636,529 |
| 2017-10-10 | 2017-10-06 | 146.105 | 21,649 | +4,145 | 0.00% | 3,163,032 |
| 2017-10-09 | 2017-10-04 | 148.276 | 17,504 | +1,382 | 0.00% | 2,595,426 |
| 2017-10-06 | 2017-10-03 | 146.539 | 16,122 | -2,764 | 0.00% | 2,362,509 |
| 2017-10-04 | 2017-09-29 | 142.415 | 18,886 | -1,382 | 0.00% | 2,689,642 |
| 2017-10-03 | 2017-09-28 | 142.415 | 20,268 | +18,425 | 0.00% | 2,886,459 |
| 2017-09-28 | 2017-09-26 | 136.879 | 1,843 | -18,425 | 0.00% | 252,267 |
| 2017-09-22 | 2017-09-20 | 155.766 | 20,268 | +7,370 | 0.00% | 3,157,065 |
| 2017-09-18 | 2017-09-14 | 154.138 | 12,898 | -4,606 | 0.00% | 1,988,069 |
| 2017-09-14 | 2017-09-12 | 151.424 | 17,504 | -18,425 | 0.00% | 2,650,527 |
| 2017-09-13 | 2017-09-11 | 151.968 | 35,929 | +1,382 | 0.00% | 5,460,060 |
| 2017-09-12 | 2017-09-08 | 148.049 | 34,547 | -2,198 | 0.00% | 5,114,653 |
| 2017-09-11 | 2017-09-07 | 149.682 | 36,745 | -2,296 | 0.00% | 5,500,065 |
| 2017-09-08 | 2017-09-06 | 151.424 | 39,041 | +919 | 0.00% | 5,911,735 |
| 2017-09-07 | 2017-09-05 | 156.540 | 38,122 | +918 | 0.00% | 5,967,624 |
| 2017-09-04 | 2017-08-31 | 155.343 | 37,204 | +2,297 | 0.00% | 5,779,370 |
| 2017-09-01 | 2017-08-30 | 155.669 | 34,907 | +918 | 0.00% | 5,433,948 |
| 2017-08-29 | 2017-08-25 | 134.224 | 33,989 | -5,511 | 0.00% | 4,562,137 |
| 2017-08-28 | 2017-08-24 | 129.978 | 39,500 | +28,477 | 0.00% | 5,134,147 |
| 2017-08-25 | 2017-08-22 | 130.087 | 11,023 | -6,431 | 0.00% | 1,433,952 |
| 2017-08-24 | 2017-08-21 | 127.583 | 17,454 | -67,977 | 0.00% | 2,226,842 |
| 2017-08-22 | 2017-08-18 | 122.249 | 85,431 | +39,041 | 0.01% | 10,443,886 |
| 2017-08-21 | 2017-08-17 | 123.556 | 46,390 | -11,023 | 0.00% | 5,731,748 |
| 2017-08-18 | 2017-08-16 | 125.406 | 57,413 | +41,337 | 0.01% | 7,199,952 |
| 2017-08-17 | 2017-08-15 | 126.059 | 16,076 | -10,564 | 0.00% | 2,026,532 |
| 2017-08-16 | 2017-08-14 | 124.209 | 26,640 | -47,308 | 0.00% | 3,308,924 |
| 2017-08-15 | 2017-08-11 | 116.153 | 73,948 | -40,419 | 0.01% | 8,589,299 |
| 2017-08-14 | 2017-08-10 | 120.725 | 114,367 | +918 | 0.01% | 13,806,995 |
| 2017-08-11 | 2017-08-09 | 121.052 | 113,449 | +7,349 | 0.01% | 13,733,219 |
| 2017-08-10 | 2017-08-08 | 122.141 | 106,100 | -2,296 | 0.01% | 12,959,109 |
| 2017-08-09 | 2017-08-07 | 120.181 | 108,396 | +31,232 | 0.01% | 13,027,144 |
| 2017-08-07 | 2017-08-03 | 116.698 | 77,164 | +55,117 | 0.01% | 9,004,848 |
| 2017-08-04 | 2017-08-02 | 119.963 | 22,047 | -2,756 | 0.00% | 2,644,831 |
| 2017-08-03 | 2017-08-01 | 114.520 | 24,803 | -20,209 | 0.00% | 2,840,448 |
| 2017-08-02 | 2017-07-31 | 114.411 | 45,012 | -919 | 0.00% | 5,149,890 |
| 2017-07-31 | 2017-07-27 | 113.758 | 45,931 | +3,215 | 0.00% | 5,225,034 |
| 2017-07-28 | 2017-07-26 | 112.670 | 42,716 | +16,995 | 0.00% | 4,812,800 |
| 2017-07-27 | 2017-07-25 | 115.936 | 25,721 | -4,593 | 0.00% | 2,981,977 |
| 2017-07-26 | 2017-07-24 | 114.303 | 30,314 | +1,378 | 0.00% | 3,464,970 |
| 2017-07-17 | 2017-07-13 | 119.092 | 28,936 | +27,558 | 0.00% | 3,446,059 |
| 2017-07-11 | 2017-07-07 | 106.138 | 1,378 | -14,698 | 0.00% | 146,258 |
| 2017-07-10 | 2017-07-06 | 106.138 | 16,076 | -18,372 | 0.00% | 1,706,277 |
| 2017-07-07 | 2017-07-05 | 104.723 | 34,448 | -919 | 0.00% | 3,607,497 |
| 2017-07-06 | 2017-07-04 | 103.961 | 35,367 | +34,448 | 0.00% | 3,676,787 |
| 2017-07-05 | 2017-07-03 | 106.465 | 919 | -2,296 | 0.00% | 97,841 |
| 2017-06-29 | 2017-06-27 | 107.880 | 3,215 | -124,013 | 0.00% | 346,834 |
| 2017-06-27 | 2017-06-23 | 104.505 | 127,228 | +2,296 | 0.01% | 13,295,994 |
| 2017-06-23 | 2017-06-21 | 104.669 | 124,932 | +2,297 | 0.01% | 13,076,450 |
| 2017-06-22 | 2017-06-20 | 104.560 | 122,635 | -14,239 | 0.01% | 12,822,677 |
| 2017-06-21 | 2017-06-19 | 105.648 | 136,874 | +2,297 | 0.01% | 14,460,503 |
| 2017-06-16 | 2017-06-14 | 105.648 | 134,577 | +5,052 | 0.01% | 14,217,828 |
| 2017-06-15 | 2017-06-13 | 106.138 | 129,525 | +11,024 | 0.01% | 13,747,544 |
| 2017-06-14 | 2017-06-12 | 104.233 | 118,501 | +8,267 | 0.01% | 12,351,727 |
| 2017-06-13 | 2017-06-09 | 108.315 | 110,234 | +14,239 | 0.01% | 11,940,033 |
| 2017-06-12 | 2017-06-08 | 104.777 | 95,995 | +16,076 | 0.01% | 10,058,107 |
| 2017-06-09 | 2017-06-07 | 100.750 | 79,919 | +22,506 | 0.01% | 8,051,807 |
| 2017-06-05 | 2017-06-01 | 91.210 | 57,413 | +813 | 0.01% | 5,236,641 |
| 2017-05-22 | 2017-05-18 | 91.210 | 56,600 | -3,623 | 0.01% | 5,162,487 |
| 2017-05-19 | 2017-05-17 | 101.093 | 60,223 | +3,170 | 0.01% | 6,088,120 |
| 2017-05-18 | 2017-05-16 | 98.940 | 57,053 | +10,867 | 0.01% | 5,644,806 |
| 2017-05-17 | 2017-05-15 | 101.314 | 46,186 | -18,112 | 0.00% | 4,679,279 |
| 2017-05-16 | 2017-05-12 | 106.007 | 64,298 | +18,565 | 0.01% | 6,816,025 |
| 2017-05-15 | 2017-05-11 | 109.761 | 45,733 | +20,376 | 0.00% | 5,019,709 |
| 2017-05-12 | 2017-05-10 | 122.570 | 25,357 | +5,434 | 0.00% | 3,108,017 |
| 2017-05-11 | 2017-05-09 | 121.135 | 19,923 | +1,811 | 0.00% | 2,413,370 |
| 2017-05-08 | 2017-05-04 | 121.356 | 18,112 | +3,170 | 0.00% | 2,197,995 |
| 2017-05-05 | 2017-05-02 | 125.221 | 14,942 | +1,811 | 0.00% | 1,871,045 |
| 2017-05-04 | 2017-04-28 | 126.104 | 13,131 | +3,169 | 0.00% | 1,655,871 |
| 2017-04-27 | 2017-04-25 | 118.043 | 9,962 | +906 | 0.00% | 1,175,944 |
| 2017-04-25 | 2017-04-21 | 117.049 | 9,056 | -3,170 | 0.00% | 1,059,997 |
| 2017-04-24 | 2017-04-20 | 112.963 | 12,226 | -1,811 | 0.00% | 1,381,092 |
| 2017-04-21 | 2017-04-19 | 110.755 | 14,037 | -5,433 | 0.00% | 1,554,668 |
| 2017-04-20 | 2017-04-18 | 105.399 | 19,470 | -1,812 | 0.00% | 2,052,128 |
| 2017-04-19 | 2017-04-13 | 105.455 | 21,282 | -3,169 | 0.00% | 2,244,287 |
| 2017-04-18 | 2017-04-12 | 104.737 | 24,451 | +24,451 | 0.00% | 2,560,923 |
| 2017-04-11 | 2017-04-07 | 100.320 | 0 | -5,434 | ||
| 2017-04-10 | 2017-04-06 | 100.154 | 5,434 | -1,811 | 0.00% | 544,239 |
| 2017-04-07 | 2017-04-05 | 101.259 | 7,245 | -2,264 | 0.00% | 733,618 |
| 2017-04-03 | 2017-03-30 | 103.467 | 9,509 | +1,811 | 0.00% | 983,868 |
| 2017-03-31 | 2017-03-29 | 102.694 | 7,698 | +5,434 | 0.00% | 790,539 |
| 2017-03-30 | 2017-03-28 | 105.234 | 2,264 | +2,264 | 0.00% | 238,249 |
| 2017-03-29 | 2017-03-27 | 105.123 | 0 | -99,616 | ||
| 2017-03-28 | 2017-03-24 | 108.215 | 99,616 | -18,112 | 0.01% | 10,779,973 |
| 2017-03-24 | 2017-03-22 | 95.517 | 117,728 | +3,169 | 0.01% | 11,244,972 |
| 2017-03-17 | 2017-03-15 | 92.204 | 114,559 | -905 | 0.01% | 10,562,779 |
| 2017-03-15 | 2017-03-13 | 93.971 | 115,464 | +905 | 0.01% | 10,850,223 |
| 2017-03-14 | 2017-03-10 | 90.879 | 114,559 | -1,811 | 0.01% | 10,410,979 |
| 2017-03-13 | 2017-03-09 | 90.713 | 116,370 | -1,811 | 0.01% | 10,556,285 |
| 2017-03-10 | 2017-03-08 | 90.879 | 118,181 | -2,264 | 0.01% | 10,740,141 |
| 2017-03-09 | 2017-03-07 | 91.652 | 120,445 | +906 | 0.01% | 11,038,991 |
| 2017-03-02 | 2017-02-28 | 90.271 | 119,539 | +7,244 | 0.01% | 10,790,955 |
| 2017-02-27 | 2017-02-23 | 95.958 | 112,295 | +112,295 | 0.01% | 10,775,631 |
| 2014-11-19 | 2014-11-17 | 49.352 | 0 | -250 | ||
| 2014-11-18 | 2014-11-14 | 50.327 | 250 | +250 | 0.00% | 12,582 |
| 2013-08-16 | 2013-08-13 | 44.260 | 0 | -2,957 | ||
| 2013-08-15 | 2013-08-12 | 42.781 | 2,957 | +2,957 | 0.00% | 126,504 |
| 2012-09-19 | 2012-09-17 | 32.508 | 0 | -25,055 | ||
| 2012-09-13 | 2012-09-11 | 33.046 | 25,055 | +181 | 0.00% | 827,969 |
| 2012-09-05 | 2012-09-03 | 32.745 | 24,874 | +24,874 | 0.00% | 814,487 |
| 2010-06-07 | 2010-06-03 | 14.173 | 0 | -100,107 | ||
| 2010-06-04 | 2010-06-02 | 13.140 | 100,107 | -98,517 | 0.01% | 1,315,446 |
| 2010-06-02 | 2010-05-31 | 13.896 | 198,624 | -1,589 | 0.02% | 2,759,999 |
| 2010-06-01 | 2010-05-28 | 14.097 | 200,213 | +200,213 | 0.02% | 2,822,399 |
| 2010-05-31 | 2010-05-27 | 13.342 | 0 | -96,625 | ||
| 2010-05-28 | 2010-05-26 | 12.587 | 96,625 | +96,625 | 0.01% | 1,216,179 |
| 2007-06-26 | 2007-06-22 | 11.485 | 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