History of CCASS shareholding
Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.550 | 370,500 | +0 | 0.01% | 4,649,775 |
| 2025-10-13 | 2025-10-09 | 12.620 | 370,500 | +0 | 0.01% | 4,675,710 |
| 2025-10-10 | 2025-10-08 | 12.020 | 370,500 | +4,000 | 0.01% | 4,453,410 |
| 2025-10-09 | 2025-10-06 | 11.990 | 366,500 | +254,000 | 0.01% | 4,394,335 |
| 2025-10-08 | 2025-10-03 | 12.430 | 112,500 | -5,000 | 0.00% | 1,398,375 |
| 2025-10-06 | 2025-10-02 | 12.300 | 117,500 | +16,000 | 0.00% | 1,445,250 |
| 2025-10-03 | 2025-09-30 | 12.330 | 101,500 | +43,500 | 0.00% | 1,251,495 |
| 2025-10-02 | 2025-09-29 | 12.390 | 58,000 | -107,500 | 0.00% | 718,620 |
| 2025-09-30 | 2025-09-26 | 11.570 | 165,500 | +80,000 | 0.01% | 1,914,835 |
| 2025-09-29 | 2025-09-25 | 11.900 | 85,500 | -40,000 | 0.00% | 1,017,450 |
| 2025-09-26 | 2025-09-24 | 11.710 | 125,500 | -16,000 | 0.00% | 1,469,605 |
| 2025-09-25 | 2025-09-23 | 11.860 | 141,500 | +50,000 | 0.00% | 1,678,190 |
| 2025-09-22 | 2025-09-18 | 11.800 | 91,500 | +36,000 | 0.00% | 1,079,700 |
| 2025-09-17 | 2025-09-15 | 11.900 | 55,500 | -6,000 | 0.00% | 660,450 |
| 2025-09-16 | 2025-09-12 | 12.470 | 61,500 | +3,000 | 0.00% | 766,905 |
| 2025-09-15 | 2025-09-11 | 12.260 | 58,500 | +3,000 | 0.00% | 717,210 |
| 2025-09-10 | 2025-09-08 | 11.570 | 55,500 | -4,000 | 0.00% | 642,135 |
| 2025-09-08 | 2025-09-04 | 11.200 | 59,500 | -3,500 | 0.00% | 666,400 |
| 2025-09-05 | 2025-09-03 | 11.640 | 63,000 | -3,500 | 0.00% | 733,320 |
| 2025-09-04 | 2025-09-02 | 11.840 | 66,500 | +20,000 | 0.00% | 787,360 |
| 2025-09-02 | 2025-08-29 | 13.250 | 46,500 | -5,500 | 0.00% | 616,125 |
| 2025-08-29 | 2025-08-27 | 12.730 | 52,000 | +6,000 | 0.00% | 661,960 |
| 2025-08-26 | 2025-08-22 | 13.070 | 46,000 | -41,000 | 0.00% | 601,220 |
| 2025-08-25 | 2025-08-21 | 12.620 | 87,000 | +1,000 | 0.00% | 1,097,940 |
| 2025-08-22 | 2025-08-20 | 12.750 | 86,000 | -1,000 | 0.00% | 1,096,500 |
| 2025-08-21 | 2025-08-19 | 12.930 | 87,000 | +4,000 | 0.00% | 1,124,910 |
| 2025-08-20 | 2025-08-18 | 13.450 | 83,000 | +9,500 | 0.00% | 1,116,350 |
| 2025-08-19 | 2025-08-15 | 13.600 | 73,500 | -8,000 | 0.00% | 999,600 |
| 2025-08-15 | 2025-08-13 | 10.960 | 81,500 | -3,000 | 0.00% | 893,240 |
| 2025-08-14 | 2025-08-12 | 10.850 | 84,500 | -1,500 | 0.00% | 916,825 |
| 2025-08-13 | 2025-08-11 | 10.820 | 86,000 | +10,500 | 0.00% | 930,520 |
| 2025-08-12 | 2025-08-08 | 10.440 | 75,500 | +20,500 | 0.00% | 788,220 |
| 2025-08-11 | 2025-08-07 | 10.480 | 55,000 | +43,000 | 0.00% | 576,400 |
| 2025-07-22 | 2025-07-18 | 9.840 | 12,000 | +1,500 | 0.00% | 118,080 |
| 2025-07-08 | 2025-07-04 | 10.640 | 10,500 | +5,000 | 0.00% | 111,720 |
| 2025-07-07 | 2025-07-03 | 10.460 | 5,500 | +5,500 | 0.00% | 57,530 |
| 2025-07-04 | 2025-07-02 | 9.650 | 0 | -90,500 | ||
| 2025-06-11 | 2025-06-09 | 10.453 | 90,500 | +4,530 | 0.00% | 946,013 |
| 2025-05-08 | 2025-05-06 | 8.769 | 85,970 | +59,371 | 0.00% | 753,861 |
| 2025-05-06 | 2025-04-30 | 8.537 | 26,599 | +26,599 | 0.00% | 227,083 |
| 2025-04-17 | 2025-04-15 | 8.021 | 0 | -1,425 | ||
| 2025-04-16 | 2025-04-14 | 8.095 | 1,425 | +1,425 | 0.00% | 11,536 |
| 2025-04-15 | 2025-04-11 | 7.874 | 0 | -36,098 | ||
| 2025-04-10 | 2025-04-08 | 7.569 | 36,098 | -5,700 | 0.00% | 273,219 |
| 2025-04-03 | 2025-04-01 | 9.432 | 41,798 | -1,900 | 0.00% | 394,242 |
| 2025-03-28 | 2025-03-26 | 9.853 | 43,698 | +1,900 | 0.00% | 430,563 |
| 2025-03-20 | 2025-03-18 | 10.348 | 41,798 | -1,900 | 0.00% | 432,522 |
| 2025-03-19 | 2025-03-17 | 10.201 | 43,698 | +2,375 | 0.00% | 445,743 |
| 2025-03-18 | 2025-03-14 | 9.769 | 41,323 | -141,067 | 0.00% | 403,682 |
| 2025-03-17 | 2025-03-13 | 9.106 | 182,390 | -28,499 | 0.01% | 1,660,796 |
| 2025-03-13 | 2025-03-11 | 9.316 | 210,889 | +167,191 | 0.01% | 1,964,701 |
| 2025-03-11 | 2025-03-07 | 9.232 | 43,698 | +4,750 | 0.00% | 403,423 |
| 2025-03-10 | 2025-03-06 | 9.348 | 38,948 | -2,850 | 0.00% | 364,080 |
| 2025-03-07 | 2025-03-05 | 9.179 | 41,798 | -4,275 | 0.00% | 383,682 |
| 2025-03-04 | 2025-02-28 | 9.706 | 46,073 | +5,225 | 0.00% | 447,174 |
| 2025-03-03 | 2025-02-27 | 10.369 | 40,848 | -7,599 | 0.00% | 423,552 |
| 2025-02-28 | 2025-02-26 | 10.243 | 48,447 | -950 | 0.00% | 496,225 |
| 2025-02-26 | 2025-02-24 | 9.032 | 49,397 | +5,699 | 0.00% | 446,156 |
| 2025-02-21 | 2025-02-19 | 9.222 | 43,698 | -4,749 | 0.00% | 402,963 |
| 2025-02-20 | 2025-02-18 | 9.116 | 48,447 | +4,749 | 0.00% | 441,656 |
| 2025-02-19 | 2025-02-17 | 9.011 | 43,698 | +1,900 | 0.00% | 393,763 |
| 2025-02-18 | 2025-02-14 | 8.485 | 41,798 | -9,499 | 0.00% | 354,642 |
| 2025-02-06 | 2025-02-04 | 8.264 | 51,297 | -5,700 | 0.00% | 423,898 |
| 2025-01-23 | 2025-01-21 | 8.579 | 56,997 | +4,750 | 0.00% | 489,000 |
| 2025-01-17 | 2025-01-15 | 8.021 | 52,247 | +4,750 | 0.00% | 419,098 |
| 2025-01-16 | 2025-01-14 | 7.853 | 47,497 | -1,900 | 0.00% | 372,996 |
| 2025-01-14 | 2025-01-10 | 8.064 | 49,397 | +1,900 | 0.00% | 398,317 |
| 2025-01-06 | 2025-01-02 | 7.179 | 47,497 | +11,399 | 0.00% | 340,996 |
| 2024-12-13 | 2024-12-11 | 7.705 | 36,098 | +588 | 0.00% | 278,134 |
| 2024-10-10 | 2024-10-08 | 8.133 | 35,510 | -9,344 | 0.00% | 288,804 |
| 2024-10-09 | 2024-10-07 | 9.075 | 44,854 | -20,558 | 0.00% | 407,039 |
| 2024-10-08 | 2024-10-04 | 8.540 | 65,412 | +4,672 | 0.00% | 558,597 |
| 2024-10-04 | 2024-10-02 | 8.229 | 60,740 | +20,558 | 0.00% | 499,850 |
| 2024-07-25 | 2024-07-23 | 8.058 | 40,182 | -333,603 | 0.00% | 323,791 |
| 2024-06-14 | 2024-06-12 | 8.240 | 373,785 | -109,332 | 0.01% | 3,080,003 |
| 2024-06-12 | 2024-06-07 | 8.769 | 483,117 | +6,163 | 0.02% | 4,236,571 |
| 2024-06-07 | 2024-06-05 | 8.585 | 476,954 | +118,085 | 0.02% | 4,094,636 |
| 2024-05-24 | 2024-05-22 | 9.972 | 358,869 | -47,511 | 0.01% | 3,578,800 |
| 2024-05-23 | 2024-05-21 | 9.983 | 406,380 | -144,839 | 0.01% | 4,057,005 |
| 2024-05-22 | 2024-05-20 | 9.539 | 551,219 | -171,593 | 0.02% | 5,257,999 |
| 2024-05-13 | 2024-05-09 | 8.563 | 722,812 | +23,064 | 0.03% | 6,189,650 |
| 2024-05-10 | 2024-05-08 | 8.422 | 699,748 | +184,508 | 0.02% | 5,893,541 |
| 2024-05-09 | 2024-05-07 | 8.823 | 515,240 | -276,763 | 0.02% | 4,546,190 |
| 2024-05-08 | 2024-05-06 | 8.216 | 792,003 | -156,832 | 0.03% | 6,507,432 |
| 2024-05-03 | 2024-04-30 | 7.317 | 948,835 | -2,306 | 0.03% | 6,942,375 |
| 2024-04-30 | 2024-04-26 | 6.417 | 951,141 | +461 | 0.03% | 6,103,518 |
| 2024-04-03 | 2024-03-28 | 6.276 | 950,680 | +923 | 0.03% | 5,966,595 |
| 2024-03-28 | 2024-03-26 | 6.590 | 949,757 | +2,306 | 0.03% | 6,259,357 |
| 2024-02-21 | 2024-02-19 | 5.561 | 947,451 | +34,134 | 0.03% | 5,268,509 |
| 2024-02-02 | 2024-01-31 | 5.095 | 913,317 | +47,050 | 0.03% | 4,653,000 |
| 2023-12-12 | 2023-12-08 | 7.373 | 866,267 | +7,923 | 0.03% | 6,387,277 |
| 2023-11-30 | 2023-11-28 | 7.811 | 858,344 | -25,595 | 0.03% | 6,704,458 |
| 2023-11-17 | 2023-11-15 | 8.708 | 883,939 | -2,285 | 0.03% | 7,697,319 |
| 2023-11-14 | 2023-11-10 | 8.019 | 886,224 | -116,092 | 0.03% | 7,106,432 |
| 2023-11-01 | 2023-10-30 | 8.008 | 1,002,316 | +13,712 | 0.04% | 8,026,383 |
| 2023-10-31 | 2023-10-27 | 7.461 | 988,604 | +18,282 | 0.03% | 7,375,829 |
| 2023-10-20 | 2023-10-18 | 7.067 | 970,322 | +18,282 | 0.03% | 6,857,290 |
| 2023-10-18 | 2023-10-16 | 6.980 | 952,040 | +91,411 | 0.03% | 6,644,770 |
| 2023-10-05 | 2023-10-03 | 5.842 | 860,629 | +30,165 | 0.03% | 5,027,607 |
| 2023-10-03 | 2023-09-28 | 5.787 | 830,464 | +45,705 | 0.03% | 4,805,965 |
| 2023-09-29 | 2023-09-27 | 5.984 | 784,759 | +185,563 | 0.03% | 4,695,996 |
| 2023-09-28 | 2023-09-26 | 5.951 | 599,196 | +169,110 | 0.02% | 3,565,923 |
| 2023-09-27 | 2023-09-25 | 6.279 | 430,086 | +376,611 | 0.02% | 2,700,669 |
| 2023-09-15 | 2023-09-13 | 6.389 | 53,475 | +45,705 | 0.00% | 341,639 |
| 2023-06-14 | 2023-06-12 | 8.352 | 7,770 | +208 | 0.00% | 64,896 |
| 2023-03-09 | 2023-03-07 | 11.781 | 7,562 | -40,031 | 0.00% | 89,085 |
| 2023-02-20 | 2023-02-16 | 11.915 | 47,593 | +40,031 | 0.00% | 567,094 |
| 2022-12-06 | 2022-12-02 | 9.150 | 7,562 | +140 | 0.00% | 69,194 |
| 2022-09-19 | 2022-09-15 | 8.772 | 7,422 | -2,620 | 0.00% | 65,108 |
| 2022-09-01 | 2022-08-30 | 8.784 | 10,042 | +2,620 | 0.00% | 88,206 |
| 2022-08-31 | 2022-08-29 | 8.131 | 7,422 | -15,718 | 0.00% | 60,348 |
| 2022-08-15 | 2022-08-11 | 8.303 | 23,140 | +873 | 0.00% | 192,126 |
| 2022-06-15 | 2022-06-13 | 18.018 | 22,267 | +1,887 | 0.00% | 401,205 |
| 2022-03-09 | 2022-03-07 | 14.264 | 20,380 | -79,920 | 0.00% | 290,704 |
| 2021-12-07 | 2021-12-03 | 17.680 | 100,300 | +2,203 | 0.00% | 1,773,354 |
| 2021-12-02 | 2021-11-30 | 17.680 | 98,097 | -7,817 | 0.00% | 1,734,404 |
| 2021-11-02 | 2021-10-29 | 15.608 | 105,914 | +7,817 | 0.00% | 1,653,102 |
| 2021-08-19 | 2021-08-17 | 18.346 | 98,097 | +20,713 | 0.00% | 1,799,664 |
| 2021-08-16 | 2021-08-12 | 19.037 | 77,384 | -35,174 | 0.00% | 1,473,128 |
| 2021-08-05 | 2021-08-03 | 19.062 | 112,558 | +6,644 | 0.00% | 2,145,602 |
| 2021-08-04 | 2021-08-02 | 20.086 | 105,914 | +39,083 | 0.00% | 2,127,352 |
| 2021-08-03 | 2021-07-30 | 19.881 | 66,831 | +9,770 | 0.00% | 1,328,665 |
| 2021-08-02 | 2021-07-29 | 20.316 | 57,061 | +6,254 | 0.00% | 1,159,248 |
| 2021-07-30 | 2021-07-28 | 19.472 | 50,807 | +30,875 | 0.00% | 989,292 |
| 2021-07-29 | 2021-07-27 | 18.730 | 19,932 | +3,908 | 0.00% | 373,318 |
| 2021-06-18 | 2021-06-16 | 21.186 | 16,024 | -1,563 | 0.00% | 339,483 |
| 2021-06-10 | 2021-06-08 | 21.953 | 17,587 | -1,173 | 0.00% | 386,096 |
| 2021-06-08 | 2021-06-04 | 22.440 | 18,760 | +2,736 | 0.00% | 420,968 |
| 2021-05-27 | 2021-05-25 | 22.817 | 16,024 | -9,380 | 0.00% | 365,618 |
| 2021-05-26 | 2021-05-24 | 23.001 | 25,404 | +734 | 0.00% | 584,325 |
| 2021-05-21 | 2021-05-18 | 23.133 | 24,670 | -1,519 | 0.00% | 570,692 |
| 2021-05-07 | 2021-05-05 | 25.214 | 26,189 | -1,518 | 0.00% | 660,342 |
| 2021-04-30 | 2021-04-28 | 25.399 | 27,707 | +3,037 | 0.00% | 703,728 |
| 2021-04-12 | 2021-04-08 | 24.292 | 24,670 | -181,802 | 0.00% | 599,292 |
| 2021-04-09 | 2021-04-07 | 23.238 | 206,472 | +15,562 | 0.01% | 4,798,087 |
| 2021-04-08 | 2021-04-01 | 22.870 | 190,910 | +6,072 | 0.01% | 4,366,030 |
| 2021-04-01 | 2021-03-30 | 22.211 | 184,838 | -220,894 | 0.01% | 4,105,416 |
| 2021-03-31 | 2021-03-29 | 21.052 | 405,732 | +2,657 | 0.02% | 8,541,308 |
| 2021-03-30 | 2021-03-26 | 20.841 | 403,075 | +28,465 | 0.02% | 8,400,414 |
| 2021-03-24 | 2021-03-22 | 21.737 | 374,610 | -2,656 | 0.02% | 8,142,760 |
| 2021-03-23 | 2021-03-19 | 22.817 | 377,266 | -3,796 | 0.02% | 8,608,032 |
| 2021-03-22 | 2021-03-18 | 22.632 | 381,062 | -1,518 | 0.02% | 8,624,365 |
| 2021-03-19 | 2021-03-17 | 22.474 | 382,580 | +759 | 0.02% | 8,598,241 |
| 2021-03-18 | 2021-03-16 | 22.132 | 381,821 | +3,796 | 0.02% | 8,450,403 |
| 2021-03-17 | 2021-03-15 | 21.447 | 378,025 | -23,532 | 0.02% | 8,107,431 |
| 2021-03-16 | 2021-03-12 | 21.341 | 401,557 | -17,839 | 0.02% | 8,569,797 |
| 2021-03-15 | 2021-03-11 | 21.500 | 419,396 | -4,554 | 0.02% | 9,016,807 |
| 2021-03-12 | 2021-03-10 | 19.181 | 423,950 | -1,518 | 0.02% | 8,131,756 |
| 2021-03-11 | 2021-03-09 | 18.443 | 425,468 | +5,313 | 0.02% | 7,846,993 |
| 2021-03-10 | 2021-03-08 | 20.156 | 420,155 | +4,175 | 0.02% | 8,468,555 |
| 2021-03-09 | 2021-03-05 | 20.788 | 415,980 | +38,714 | 0.02% | 8,647,444 |
| 2021-03-08 | 2021-03-04 | 19.602 | 377,266 | +2,656 | 0.02% | 7,395,353 |
| 2021-03-05 | 2021-03-03 | 20.419 | 374,610 | -15,181 | 0.02% | 7,649,260 |
| 2021-03-03 | 2021-03-01 | 18.628 | 389,791 | +15,181 | 0.02% | 7,260,885 |
| 2021-02-19 | 2021-02-17 | 19.787 | 374,610 | +9,110 | 0.02% | 7,412,379 |
| 2021-02-03 | 2021-02-01 | 16.652 | 365,500 | -3,037 | 0.02% | 6,086,152 |
| 2021-02-01 | 2021-01-28 | 16.941 | 368,537 | -4,934 | 0.02% | 6,243,533 |
| 2021-01-28 | 2021-01-26 | 18.101 | 373,471 | +3,796 | 0.02% | 6,760,082 |
| 2021-01-22 | 2021-01-20 | 17.679 | 369,675 | -760 | 0.02% | 6,535,532 |
| 2021-01-20 | 2021-01-18 | 17.837 | 370,435 | +9,869 | 0.02% | 6,607,528 |
| 2021-01-15 | 2021-01-13 | 18.232 | 360,566 | -760 | 0.02% | 6,573,992 |
| 2021-01-08 | 2021-01-06 | 17.126 | 361,326 | +6,453 | 0.02% | 6,188,008 |
| 2020-12-23 | 2020-12-21 | 15.571 | 354,873 | -4,555 | 0.01% | 5,525,846 |
| 2020-12-22 | 2020-12-18 | 15.677 | 359,428 | -759 | 0.02% | 5,634,653 |
| 2020-12-21 | 2020-12-17 | 15.492 | 360,187 | +5,314 | 0.02% | 5,580,122 |
| 2020-12-16 | 2020-12-14 | 14.834 | 354,873 | -7,591 | 0.01% | 5,264,046 |
| 2020-12-10 | 2020-12-08 | 15.440 | 362,464 | +7,591 | 0.02% | 5,596,298 |
| 2020-12-07 | 2020-12-03 | 16.019 | 354,873 | -12,905 | 0.01% | 5,684,796 |
| 2020-12-02 | 2020-11-30 | 19.655 | 367,778 | -5,693 | 0.02% | 7,228,506 |
| 2020-12-01 | 2020-11-27 | 20.344 | 373,471 | +59,565 | 0.02% | 7,597,957 |
| 2020-11-27 | 2020-11-25 | 20.156 | 313,906 | +10,846 | 0.02% | 6,327,117 |
| 2020-11-24 | 2020-11-20 | 19.749 | 303,060 | +2,552 | 0.02% | 5,985,004 |
| 2020-11-23 | 2020-11-19 | 19.466 | 300,508 | +4,785 | 0.02% | 5,849,825 |
| 2020-11-13 | 2020-11-11 | 18.275 | 295,723 | -6,380 | 0.01% | 5,404,418 |
| 2020-11-12 | 2020-11-10 | 18.024 | 302,103 | -3,190 | 0.02% | 5,445,254 |
| 2020-11-06 | 2020-11-04 | 19.404 | 305,293 | +3,190 | 0.02% | 5,923,832 |
| 2020-11-04 | 2020-11-02 | 19.404 | 302,103 | -3,190 | 0.02% | 5,861,934 |
| 2020-11-03 | 2020-10-30 | 19.341 | 305,293 | -3,190 | 0.02% | 5,904,692 |
| 2020-10-12 | 2020-10-08 | 16.865 | 308,483 | +12,760 | 0.02% | 5,202,460 |
| 2020-09-25 | 2020-09-23 | 17.084 | 295,723 | -1,914 | 0.01% | 5,052,157 |
| 2020-09-10 | 2020-09-08 | 16.739 | 297,637 | +1,914 | 0.02% | 4,982,226 |
| 2020-09-02 | 2020-08-31 | 15.313 | 295,723 | -3,190 | 0.02% | 4,528,401 |
| 2020-09-01 | 2020-08-28 | 15.282 | 298,913 | -4,466 | 0.02% | 4,567,880 |
| 2020-08-24 | 2020-08-20 | 12.821 | 303,379 | +1,914 | 0.02% | 3,889,592 |
| 2020-08-14 | 2020-08-12 | 12.758 | 301,465 | +2,552 | 0.02% | 3,846,153 |
| 2020-07-22 | 2020-07-20 | 13.213 | 298,913 | -5,104 | 0.02% | 3,949,459 |
| 2020-07-20 | 2020-07-16 | 12.899 | 304,017 | -3,190 | 0.02% | 3,921,597 |
| 2020-07-14 | 2020-07-10 | 13.542 | 307,207 | -13,079 | 0.02% | 4,160,161 |
| 2020-07-13 | 2020-07-09 | 13.965 | 320,286 | +3,190 | 0.02% | 4,472,815 |
| 2020-07-03 | 2020-06-30 | 12.210 | 317,096 | -51,042 | 0.02% | 3,871,627 |
| 2020-07-02 | 2020-06-29 | 12.304 | 368,138 | +6,380 | 0.02% | 4,529,451 |
| 2020-06-30 | 2020-06-26 | 12.711 | 361,758 | +6,380 | 0.02% | 4,598,374 |
| 2020-06-29 | 2020-06-24 | 12.774 | 355,378 | -319 | 0.02% | 4,539,556 |
| 2020-06-23 | 2020-06-19 | 12.586 | 355,697 | +319 | 0.02% | 4,476,731 |
| 2020-06-18 | 2020-06-16 | 11.786 | 355,378 | +17,865 | 0.02% | 4,188,646 |
| 2020-06-16 | 2020-06-12 | 11.207 | 337,513 | +108,464 | 0.02% | 3,782,351 |
| 2020-06-01 | 2020-05-28 | 10.454 | 229,049 | +3,509 | 0.01% | 2,394,526 |
| 2020-05-27 | 2020-05-25 | 13.050 | 225,540 | +19,934 | 0.01% | 2,943,192 |
| 2020-05-26 | 2020-05-22 | 12.603 | 205,606 | +8,724 | 0.01% | 2,591,153 |
| 2020-05-18 | 2020-05-14 | 12.946 | 196,882 | -41,586 | 0.01% | 2,548,908 |
| 2020-04-15 | 2020-04-09 | 12.723 | 238,468 | -2,908 | 0.01% | 3,033,996 |
| 2020-03-20 | 2020-03-18 | 10.763 | 241,376 | +2,908 | 0.01% | 2,597,895 |
| 2020-03-16 | 2020-03-12 | 11.760 | 238,468 | -2,618 | 0.01% | 2,804,397 |
| 2020-03-13 | 2020-03-11 | 12.345 | 241,086 | +2,618 | 0.01% | 2,976,115 |
| 2020-03-11 | 2020-03-09 | 12.224 | 238,468 | +34,898 | 0.01% | 2,915,097 |
| 2020-02-12 | 2020-02-10 | 14.098 | 203,570 | -2,327 | 0.01% | 2,869,993 |
| 2020-02-07 | 2020-02-05 | 14.459 | 205,897 | -5,816 | 0.01% | 2,977,140 |
| 2020-01-20 | 2020-01-16 | 16.419 | 211,713 | +5,816 | 0.01% | 3,476,195 |
| 2020-01-10 | 2020-01-08 | 15.955 | 205,897 | +2,908 | 0.01% | 3,285,120 |
| 2020-01-08 | 2020-01-06 | 16.093 | 202,989 | -581 | 0.01% | 3,266,642 |
| 2020-01-06 | 2020-01-02 | 16.815 | 203,570 | -8,725 | 0.01% | 3,422,992 |
| 2020-01-03 | 2019-12-31 | 16.608 | 212,295 | +291 | 0.01% | 3,525,901 |
| 2020-01-02 | 2019-12-27 | 16.385 | 212,004 | -7,270 | 0.01% | 3,473,683 |
| 2019-12-27 | 2019-12-20 | 15.680 | 219,274 | +7,270 | 0.01% | 3,438,232 |
| 2019-12-12 | 2019-12-10 | 15.577 | 212,004 | -9,888 | 0.01% | 3,302,368 |
| 2019-12-10 | 2019-12-06 | 15.474 | 221,892 | +15,123 | 0.01% | 3,433,503 |
| 2019-12-09 | 2019-12-05 | 15.543 | 206,769 | +3,489 | 0.01% | 3,213,713 |
| 2019-12-03 | 2019-11-29 | 15.181 | 203,280 | +582 | 0.01% | 3,086,090 |
| 2019-12-02 | 2019-11-28 | 15.663 | 202,698 | +1,745 | 0.01% | 3,174,834 |
| 2019-11-29 | 2019-11-27 | 15.749 | 200,953 | -11,342 | 0.01% | 3,164,778 |
| 2019-11-07 | 2019-11-05 | 14.236 | 212,295 | -3,490 | 0.01% | 3,022,201 |
| 2019-11-06 | 2019-11-04 | 13.617 | 215,785 | +2,908 | 0.01% | 2,938,324 |
| 2019-11-05 | 2019-11-01 | 13.221 | 212,877 | -34,897 | 0.01% | 2,814,546 |
| 2019-10-25 | 2019-10-23 | 12.723 | 247,774 | +6,398 | 0.01% | 3,152,395 |
| 2019-10-04 | 2019-10-02 | 12.485 | 241,376 | +3,385 | 0.01% | 3,013,662 |
| 2019-09-26 | 2019-09-24 | 12.049 | 237,991 | -2,867 | 0.01% | 2,867,649 |
| 2019-09-20 | 2019-09-18 | 12.555 | 240,858 | +5,734 | 0.01% | 3,023,995 |
| 2019-09-18 | 2019-09-16 | 12.904 | 235,124 | +17,204 | 0.01% | 3,034,004 |
| 2019-09-17 | 2019-09-13 | 13.096 | 217,920 | +5,735 | 0.01% | 2,853,806 |
| 2019-09-16 | 2019-09-12 | 12.520 | 212,185 | +5,735 | 0.01% | 2,656,602 |
| 2019-09-11 | 2019-09-09 | 12.171 | 206,450 | -8,315 | 0.01% | 2,512,799 |
| 2019-09-10 | 2019-09-06 | 12.189 | 214,765 | +11,182 | 0.01% | 2,617,750 |
| 2019-09-09 | 2019-09-05 | 11.613 | 203,583 | +5,735 | 0.01% | 2,364,303 |
| 2019-08-16 | 2019-08-14 | 10.114 | 197,848 | -8,602 | 0.01% | 2,001,000 |
| 2019-08-09 | 2019-08-07 | 9.957 | 206,450 | -19,498 | 0.01% | 2,055,599 |
| 2019-05-29 | 2019-05-27 | 13.348 | 225,948 | +10,759 | 0.01% | 3,015,871 |
| 2019-05-21 | 2019-05-17 | 13.165 | 215,189 | +16,931 | 0.01% | 2,832,864 |
| 2019-05-17 | 2019-05-15 | 13.604 | 198,258 | +131,080 | 0.01% | 2,697,095 |
| 2019-05-08 | 2019-05-06 | 14.190 | 67,178 | -120,156 | 0.00% | 953,247 |
| 2019-05-06 | 2019-05-02 | 14.977 | 187,334 | -8,193 | 0.01% | 2,805,735 |
| 2019-04-26 | 2019-04-24 | 15.801 | 195,527 | -2,731 | 0.01% | 3,089,543 |
| 2019-04-12 | 2019-04-10 | 17.010 | 198,258 | -4,915 | 0.01% | 3,372,277 |
| 2019-04-11 | 2019-04-09 | 16.222 | 203,173 | +1,365 | 0.01% | 3,295,918 |
| 2019-04-10 | 2019-04-08 | 16.204 | 201,808 | +128,349 | 0.01% | 3,270,080 |
| 2019-03-28 | 2019-03-26 | 15.417 | 73,459 | +2,731 | 0.00% | 1,132,489 |
| 2019-03-27 | 2019-03-25 | 15.453 | 70,728 | -273 | 0.00% | 1,092,976 |
| 2019-03-25 | 2019-03-21 | 15.417 | 71,001 | +3,004 | 0.00% | 1,094,595 |
| 2019-03-22 | 2019-03-20 | 15.581 | 67,997 | -1,912 | 0.00% | 1,059,488 |
| 2019-03-01 | 2019-02-27 | 17.925 | 69,909 | -2,731 | 0.00% | 1,253,120 |
| 2019-02-27 | 2019-02-25 | 18.932 | 72,640 | -109,233 | 0.00% | 1,375,223 |
| 2019-02-26 | 2019-02-22 | 18.969 | 181,873 | -39,597 | 0.01% | 3,449,886 |
| 2019-02-25 | 2019-02-21 | 18.053 | 221,470 | +148,830 | 0.01% | 3,998,237 |
| 2019-02-21 | 2019-02-19 | 17.064 | 72,640 | -7,646 | 0.00% | 1,239,563 |
| 2019-02-19 | 2019-02-15 | 16.039 | 80,286 | +5,462 | 0.00% | 1,287,718 |
| 2019-02-08 | 2019-01-31 | 14.794 | 74,824 | -1,366 | 0.00% | 1,106,953 |
| 2019-01-31 | 2019-01-29 | 14.684 | 76,190 | +819 | 0.00% | 1,118,791 |
| 2019-01-29 | 2019-01-25 | 14.904 | 75,371 | +547 | 0.00% | 1,123,325 |
| 2019-01-22 | 2019-01-18 | 14.153 | 74,824 | -2,458 | 0.00% | 1,059,003 |
| 2019-01-21 | 2019-01-17 | 14.025 | 77,282 | +4,642 | 0.00% | 1,083,887 |
| 2019-01-18 | 2019-01-16 | 14.281 | 72,640 | -3,277 | 0.00% | 1,037,402 |
| 2019-01-17 | 2019-01-15 | 14.538 | 75,917 | +819 | 0.00% | 1,103,662 |
| 2019-01-15 | 2019-01-11 | 14.538 | 75,098 | -8,465 | 0.00% | 1,091,756 |
| 2019-01-03 | 2018-12-31 | 11.828 | 83,563 | -2,185 | 0.00% | 988,378 |
| 2018-12-10 | 2018-12-06 | 13.238 | 85,748 | +1,912 | 0.01% | 1,135,113 |
| 2018-12-07 | 2018-12-05 | 13.604 | 83,836 | +6,554 | 0.00% | 1,140,502 |
| 2018-12-05 | 2018-12-03 | 13.805 | 77,282 | -10,104 | 0.00% | 1,066,907 |
| 2018-12-04 | 2018-11-30 | 13.641 | 87,386 | +10,104 | 0.01% | 1,191,996 |
| 2018-11-27 | 2018-11-23 | 12.231 | 77,282 | -5,735 | 0.00% | 945,217 |
| 2018-11-23 | 2018-11-21 | 12.414 | 83,017 | +5,735 | 0.00% | 1,030,560 |
| 2018-11-20 | 2018-11-16 | 12.194 | 77,282 | -7,100 | 0.00% | 942,387 |
| 2018-10-26 | 2018-10-24 | 12.090 | 84,382 | +2,340 | 0.01% | 1,020,179 |
| 2018-10-24 | 2018-10-22 | 13.182 | 82,042 | -11,151 | 0.01% | 1,081,498 |
| 2018-10-10 | 2018-10-08 | 12.316 | 93,193 | +11,151 | 0.01% | 1,147,764 |
| 2018-10-09 | 2018-10-05 | 12.730 | 82,042 | +531 | 0.01% | 1,044,418 |
| 2018-09-13 | 2018-09-11 | 12.015 | 81,511 | +6,903 | 0.00% | 979,329 |
| 2018-09-06 | 2018-09-04 | 13.653 | 74,608 | -5,310 | 0.00% | 1,018,626 |
| 2018-09-05 | 2018-09-03 | 13.578 | 79,918 | -13,807 | 0.00% | 1,085,104 |
| 2018-08-30 | 2018-08-28 | 14.143 | 93,725 | -14,868 | 0.01% | 1,325,522 |
| 2018-08-29 | 2018-08-27 | 14.557 | 108,593 | -8,496 | 0.01% | 1,580,785 |
| 2018-08-28 | 2018-08-24 | 14.180 | 117,089 | -11,152 | 0.01% | 1,660,361 |
| 2018-08-20 | 2018-08-16 | 14.124 | 128,241 | -18,585 | 0.01% | 1,811,255 |
| 2018-08-15 | 2018-08-13 | 14.670 | 146,826 | +30,799 | 0.01% | 2,153,932 |
| 2018-08-09 | 2018-08-07 | 15.480 | 116,027 | +18,054 | 0.01% | 1,796,067 |
| 2018-08-08 | 2018-08-06 | 15.536 | 97,973 | +9,559 | 0.01% | 1,522,131 |
| 2018-08-07 | 2018-08-03 | 16.082 | 88,414 | +8,496 | 0.01% | 1,421,905 |
| 2018-08-06 | 2018-08-02 | 17.796 | 79,918 | -797 | 0.00% | 1,422,224 |
| 2018-07-30 | 2018-07-26 | 17.627 | 80,715 | -5,575 | 0.00% | 1,422,727 |
| 2018-07-27 | 2018-07-25 | 17.627 | 86,290 | -5,045 | 0.01% | 1,520,995 |
| 2018-07-26 | 2018-07-24 | 17.325 | 91,335 | +1,859 | 0.01% | 1,582,401 |
| 2018-07-25 | 2018-07-23 | 16.967 | 89,476 | +5,044 | 0.01% | 1,518,179 |
| 2018-07-23 | 2018-07-19 | 17.250 | 84,432 | +5,576 | 0.01% | 1,456,445 |
| 2018-07-20 | 2018-07-18 | 17.645 | 78,856 | +11,948 | 0.00% | 1,391,444 |
| 2018-07-18 | 2018-07-16 | 18.982 | 66,908 | -5,576 | 0.00% | 1,270,077 |
| 2018-07-10 | 2018-07-06 | 17.721 | 72,484 | -14,868 | 0.00% | 1,284,468 |
| 2018-07-09 | 2018-07-05 | 16.967 | 87,352 | +14,603 | 0.01% | 1,482,140 |
| 2018-07-03 | 2018-06-28 | 17.627 | 72,749 | -13,276 | 0.00% | 1,282,314 |
| 2018-06-29 | 2018-06-27 | 17.401 | 86,025 | +266 | 0.01% | 1,496,884 |
| 2018-06-27 | 2018-06-25 | 17.269 | 85,759 | +13,275 | 0.01% | 1,480,951 |
| 2018-06-26 | 2018-06-22 | 18.267 | 72,484 | -6,638 | 0.00% | 1,324,053 |
| 2018-06-22 | 2018-06-20 | 18.192 | 79,122 | +6,638 | 0.00% | 1,439,348 |
| 2018-06-20 | 2018-06-15 | 19.585 | 72,484 | -10,620 | 0.00% | 1,419,603 |
| 2018-06-14 | 2018-06-12 | 19.472 | 83,104 | -5,310 | 0.01% | 1,618,207 |
| 2018-06-13 | 2018-06-11 | 19.321 | 88,414 | +6,106 | 0.01% | 1,708,283 |
| 2018-06-08 | 2018-06-06 | 19.547 | 82,308 | +1,593 | 0.01% | 1,608,907 |
| 2018-06-01 | 2018-05-30 | 22.244 | 80,715 | +5,045 | 0.00% | 1,795,399 |
| 2018-05-31 | 2018-05-29 | 22.402 | 75,670 | +3,535 | 0.00% | 1,695,138 |
| 2018-05-30 | 2018-05-28 | 22.797 | 72,135 | -5,062 | 0.00% | 1,644,448 |
| 2018-05-28 | 2018-05-24 | 22.323 | 77,197 | -2,025 | 0.00% | 1,723,246 |
| 2018-05-25 | 2018-05-23 | 21.967 | 79,222 | +253 | 0.01% | 1,740,279 |
| 2018-05-24 | 2018-05-21 | 22.520 | 78,969 | -5,062 | 0.01% | 1,778,402 |
| 2018-05-23 | 2018-05-18 | 22.007 | 84,031 | +5,568 | 0.01% | 1,849,239 |
| 2018-05-16 | 2018-05-14 | 22.204 | 78,463 | +3,038 | 0.01% | 1,742,206 |
| 2018-05-11 | 2018-05-09 | 20.742 | 75,425 | -254 | 0.00% | 1,564,491 |
| 2018-05-03 | 2018-04-30 | 20.940 | 75,679 | -1,518 | 0.00% | 1,584,709 |
| 2018-04-27 | 2018-04-25 | 20.268 | 77,197 | +1,518 | 0.00% | 1,564,646 |
| 2018-04-25 | 2018-04-23 | 20.308 | 75,679 | +760 | 0.00% | 1,536,869 |
| 2018-04-24 | 2018-04-20 | 20.426 | 74,919 | +506 | 0.00% | 1,530,315 |
| 2018-04-23 | 2018-04-19 | 20.545 | 74,413 | +5,315 | 0.00% | 1,528,799 |
| 2018-04-20 | 2018-04-18 | 20.545 | 69,098 | -11,896 | 0.00% | 1,419,604 |
| 2018-04-19 | 2018-04-17 | 21.572 | 80,994 | +506 | 0.01% | 1,747,205 |
| 2018-04-17 | 2018-04-13 | 22.481 | 80,488 | -13,667 | 0.01% | 1,809,430 |
| 2018-04-16 | 2018-04-12 | 21.928 | 94,155 | +4,049 | 0.01% | 2,064,594 |
| 2018-04-13 | 2018-04-11 | 21.730 | 90,106 | +12,403 | 0.01% | 1,958,009 |
| 2018-04-12 | 2018-04-10 | 22.678 | 77,703 | -7,087 | 0.00% | 1,762,171 |
| 2018-04-11 | 2018-04-09 | 20.505 | 84,790 | +12,655 | 0.01% | 1,738,643 |
| 2018-04-03 | 2018-03-28 | 23.389 | 72,135 | +5,315 | 0.00% | 1,687,198 |
| 2018-03-29 | 2018-03-27 | 24.891 | 66,820 | -39,737 | 0.00% | 1,663,203 |
| 2018-03-28 | 2018-03-26 | 25.720 | 106,557 | +14,933 | 0.01% | 2,740,699 |
| 2018-03-27 | 2018-03-23 | 25.602 | 91,624 | -15,693 | 0.01% | 2,345,755 |
| 2018-03-26 | 2018-03-22 | 30.185 | 107,317 | +2,531 | 0.01% | 3,239,367 |
| 2018-03-23 | 2018-03-21 | 31.252 | 104,786 | -3,796 | 0.01% | 3,274,749 |
| 2018-03-22 | 2018-03-20 | 31.291 | 108,582 | +2,278 | 0.01% | 3,397,671 |
| 2018-03-21 | 2018-03-19 | 31.726 | 106,304 | -6,834 | 0.01% | 3,372,589 |
| 2018-03-20 | 2018-03-16 | 32.002 | 113,138 | -3,291 | 0.01% | 3,620,694 |
| 2018-03-19 | 2018-03-15 | 32.002 | 116,429 | -1,771 | 0.01% | 3,726,014 |
| 2018-03-15 | 2018-03-13 | 31.410 | 118,200 | +17,211 | 0.01% | 3,712,641 |
| 2018-03-14 | 2018-03-12 | 30.620 | 100,989 | +506 | 0.01% | 3,092,246 |
| 2018-03-13 | 2018-03-09 | 28.249 | 100,483 | -2,025 | 0.01% | 2,838,553 |
| 2018-03-12 | 2018-03-08 | 27.973 | 102,508 | -3,290 | 0.01% | 2,867,407 |
| 2018-03-09 | 2018-03-07 | 26.629 | 105,798 | +15,186 | 0.01% | 2,817,317 |
| 2018-03-07 | 2018-03-05 | 26.432 | 90,612 | +10,631 | 0.01% | 2,395,026 |
| 2018-03-06 | 2018-03-02 | 26.550 | 79,981 | +1,518 | 0.01% | 2,123,511 |
| 2018-03-05 | 2018-03-01 | 27.143 | 78,463 | -9,871 | 0.01% | 2,129,708 |
| 2018-02-28 | 2018-02-26 | 27.182 | 88,334 | -1,518 | 0.01% | 2,401,124 |
| 2018-02-27 | 2018-02-23 | 27.024 | 89,852 | +2,277 | 0.01% | 2,428,187 |
| 2018-02-20 | 2018-02-13 | 24.970 | 87,575 | -10,124 | 0.01% | 2,186,732 |
| 2018-02-13 | 2018-02-09 | 24.180 | 97,699 | -1,771 | 0.01% | 2,362,326 |
| 2018-02-12 | 2018-02-08 | 25.246 | 99,470 | +1,518 | 0.01% | 2,511,258 |
| 2018-02-09 | 2018-02-07 | 25.562 | 97,952 | -1,265 | 0.01% | 2,503,894 |
| 2018-02-08 | 2018-02-06 | 25.800 | 99,217 | -27,842 | 0.01% | 2,559,750 |
| 2018-02-06 | 2018-02-02 | 27.696 | 127,059 | -1,519 | 0.01% | 3,519,020 |
| 2018-02-05 | 2018-02-01 | 27.814 | 128,578 | -5,062 | 0.01% | 3,576,331 |
| 2018-02-01 | 2018-01-30 | 27.222 | 133,640 | +1,519 | 0.01% | 3,637,927 |
| 2018-01-30 | 2018-01-26 | 27.419 | 132,121 | -9,112 | 0.01% | 3,622,677 |
| 2018-01-29 | 2018-01-25 | 27.498 | 141,233 | -25,310 | 0.01% | 3,883,683 |
| 2018-01-26 | 2018-01-24 | 28.170 | 166,543 | -15,187 | 0.01% | 4,691,527 |
| 2018-01-25 | 2018-01-23 | 28.684 | 181,730 | -9,618 | 0.01% | 5,212,686 |
| 2018-01-24 | 2018-01-22 | 28.763 | 191,348 | +1,266 | 0.01% | 5,503,686 |
| 2018-01-22 | 2018-01-18 | 27.182 | 190,082 | +1,518 | 0.01% | 5,166,873 |
| 2018-01-19 | 2018-01-17 | 26.511 | 188,564 | +3,291 | 0.01% | 4,998,960 |
| 2018-01-18 | 2018-01-16 | 26.195 | 185,273 | +24,551 | 0.01% | 4,853,153 |
| 2018-01-17 | 2018-01-15 | 25.167 | 160,722 | +759 | 0.01% | 4,044,949 |
| 2018-01-16 | 2018-01-12 | 25.958 | 159,963 | +4,303 | 0.01% | 4,152,248 |
| 2018-01-15 | 2018-01-11 | 25.997 | 155,660 | +1,013 | 0.01% | 4,046,702 |
| 2018-01-12 | 2018-01-10 | 26.234 | 154,647 | +46,824 | 0.01% | 4,057,027 |
| 2018-01-10 | 2018-01-08 | 25.800 | 107,823 | +1,266 | 0.01% | 2,781,781 |
| 2018-01-08 | 2018-01-04 | 25.167 | 106,557 | +506 | 0.01% | 2,681,759 |
| 2017-11-15 | 2017-11-13 | 26.906 | 106,051 | -36,701 | 0.01% | 2,853,384 |
| 2017-11-14 | 2017-11-10 | 26.985 | 142,752 | -16,451 | 0.01% | 3,852,133 |
| 2017-11-06 | 2017-11-02 | 27.656 | 159,203 | -2,531 | 0.01% | 4,402,989 |
| 2017-10-24 | 2017-10-20 | 24.772 | 161,734 | +20,248 | 0.01% | 4,006,519 |
| 2017-10-19 | 2017-10-17 | 26.144 | 141,486 | +3,576 | 0.01% | 3,699,029 |
| 2017-10-18 | 2017-10-16 | 26.144 | 137,910 | -22,204 | 0.01% | 3,605,538 |
| 2017-10-06 | 2017-10-03 | 26.955 | 160,114 | -2,467 | 0.01% | 4,315,842 |
| 2017-10-04 | 2017-09-29 | 25.577 | 162,581 | +2,467 | 0.01% | 4,158,280 |
| 2017-09-29 | 2017-09-27 | 25.496 | 160,114 | +987 | 0.01% | 4,082,202 |
| 2017-09-27 | 2017-09-25 | 24.847 | 159,127 | -6,908 | 0.01% | 3,953,839 |
| 2017-09-26 | 2017-09-22 | 26.671 | 166,035 | +10,115 | 0.01% | 4,428,332 |
| 2017-09-20 | 2017-09-18 | 29.508 | 155,920 | -1,234 | 0.01% | 4,600,953 |
| 2017-09-19 | 2017-09-15 | 29.022 | 157,154 | +15,049 | 0.01% | 4,560,926 |
| 2017-09-18 | 2017-09-14 | 29.144 | 142,105 | +6,168 | 0.01% | 4,141,454 |
| 2017-09-15 | 2017-09-13 | 29.387 | 135,937 | -17,516 | 0.01% | 3,994,756 |
| 2017-09-12 | 2017-09-08 | 28.252 | 153,453 | +35,279 | 0.01% | 4,335,336 |
| 2017-09-11 | 2017-09-07 | 27.198 | 118,174 | +494 | 0.01% | 3,214,097 |
| 2017-09-07 | 2017-09-05 | 26.955 | 117,680 | -6,908 | 0.01% | 3,172,042 |
| 2017-09-06 | 2017-09-04 | 26.833 | 124,588 | -2,221 | 0.01% | 3,343,096 |
| 2017-09-05 | 2017-09-01 | 27.157 | 126,809 | -4,440 | 0.01% | 3,443,812 |
| 2017-09-01 | 2017-08-30 | 26.185 | 131,249 | +987 | 0.01% | 3,436,712 |
| 2017-08-29 | 2017-08-25 | 25.820 | 130,262 | +986 | 0.01% | 3,363,348 |
| 2017-08-28 | 2017-08-24 | 24.807 | 129,276 | +1,481 | 0.01% | 3,206,889 |
| 2017-08-24 | 2017-08-21 | 25.293 | 127,795 | +4,934 | 0.01% | 3,232,310 |
| 2017-08-22 | 2017-08-18 | 23.753 | 122,861 | +68,585 | 0.01% | 2,918,275 |
| 2017-08-07 | 2017-08-03 | 22.050 | 54,276 | +987 | 0.00% | 1,196,799 |
| 2017-08-04 | 2017-08-02 | 22.131 | 53,289 | -62,171 | 0.00% | 1,179,356 |
| 2017-08-03 | 2017-08-01 | 21.604 | 115,460 | -3,947 | 0.01% | 2,494,442 |
| 2017-08-02 | 2017-07-31 | 22.091 | 119,407 | +66,118 | 0.01% | 2,637,794 |
| 2017-07-27 | 2017-07-25 | 22.456 | 53,289 | +2,467 | 0.00% | 1,196,636 |
| 2017-07-24 | 2017-07-20 | 22.901 | 50,822 | +4,441 | 0.00% | 1,163,898 |
| 2017-07-14 | 2017-07-12 | 21.077 | 46,381 | -4,935 | 0.00% | 977,593 |
| 2017-07-13 | 2017-07-11 | 20.510 | 51,316 | -13,569 | 0.00% | 1,052,490 |
| 2017-07-12 | 2017-07-10 | 20.145 | 64,885 | +30,346 | 0.00% | 1,307,119 |
| 2017-07-11 | 2017-07-07 | 20.510 | 34,539 | +2,467 | 0.00% | 708,394 |
| 2017-07-10 | 2017-07-06 | 19.821 | 32,072 | -7,401 | 0.00% | 635,696 |
| 2017-07-06 | 2017-07-04 | 19.233 | 39,473 | -7,155 | 0.00% | 759,191 |
| 2017-07-05 | 2017-07-03 | 19.517 | 46,628 | -7,155 | 0.00% | 910,034 |
| 2017-06-26 | 2017-06-22 | 18.179 | 53,783 | +9,869 | 0.00% | 977,737 |
| 2017-06-23 | 2017-06-21 | 18.808 | 43,914 | +14,802 | 0.00% | 825,915 |
| 2017-06-02 | 2017-05-31 | 19.663 | 29,112 | -9,868 | 0.00% | 572,425 |
| 2017-06-01 | 2017-05-29 | 19.599 | 38,980 | +2,057 | 0.00% | 763,957 |
| 2017-05-23 | 2017-05-19 | 19.107 | 36,923 | +4,674 | 0.00% | 705,472 |
| 2017-05-09 | 2017-05-05 | 20.112 | 32,249 | +4,674 | 0.00% | 648,598 |
| 2017-04-10 | 2017-04-06 | 21.824 | 27,575 | -9,114 | 0.00% | 601,793 |
| 2017-04-03 | 2017-03-30 | 21.375 | 36,689 | -9,114 | 0.00% | 784,211 |
| 2017-03-27 | 2017-03-23 | 18.914 | 45,803 | -3,973 | 0.00% | 866,318 |
| 2017-03-24 | 2017-03-22 | 18.058 | 49,776 | -6,543 | 0.00% | 898,864 |
| 2017-03-22 | 2017-03-20 | 18.080 | 56,319 | -10,049 | 0.00% | 1,018,223 |
| 2017-03-20 | 2017-03-16 | 18.401 | 66,368 | -467 | 0.00% | 1,221,205 |
| 2017-02-28 | 2017-02-24 | 18.935 | 66,835 | +8,646 | 0.00% | 1,265,548 |
| 2017-02-24 | 2017-02-22 | 19.470 | 58,189 | +12,386 | 0.00% | 1,132,957 |
| 2017-02-17 | 2017-02-15 | 18.251 | 45,803 | -13,087 | 0.00% | 835,938 |
| 2017-02-01 | 2017-01-25 | 18.187 | 58,890 | -2,337 | 0.00% | 1,071,006 |
| 2017-01-26 | 2017-01-24 | 18.101 | 61,227 | -20,097 | 0.00% | 1,108,268 |
| 2017-01-18 | 2017-01-16 | 17.395 | 81,324 | +468 | 0.01% | 1,414,623 |
| 2017-01-16 | 2017-01-12 | 17.545 | 80,856 | +1,869 | 0.01% | 1,418,592 |
| 2017-01-13 | 2017-01-11 | 17.716 | 78,987 | -16,826 | 0.01% | 1,399,321 |
| 2016-12-30 | 2016-12-28 | 16.175 | 95,813 | -28,042 | 0.01% | 1,549,807 |
| 2016-12-29 | 2016-12-23 | 16.175 | 123,855 | -11,685 | 0.01% | 2,003,395 |
| 2016-12-13 | 2016-12-09 | 15.812 | 135,540 | +6,777 | 0.01% | 2,143,104 |
| 2016-12-06 | 2016-12-02 | 14.571 | 128,763 | -701 | 0.01% | 1,876,158 |
| 2016-11-07 | 2016-11-03 | 14.742 | 129,464 | -7,244 | 0.01% | 1,908,533 |
| 2016-11-03 | 2016-11-01 | 14.806 | 136,708 | +7,244 | 0.01% | 2,024,097 |
| 2016-10-28 | 2016-10-26 | 15.555 | 129,464 | -7,244 | 0.01% | 2,013,793 |
| 2016-10-24 | 2016-10-19 | 14.977 | 136,708 | +1,402 | 0.01% | 2,047,497 |
| 2016-10-17 | 2016-10-13 | 15.277 | 135,306 | +6,310 | 0.01% | 2,067,029 |
| 2016-10-12 | 2016-10-07 | 15.191 | 128,996 | +9,347 | 0.01% | 1,959,593 |
| 2016-09-28 | 2016-09-26 | 15.063 | 119,649 | +26,407 | 0.01% | 1,802,242 |
| 2016-09-27 | 2016-09-23 | 15.020 | 93,242 | +13,087 | 0.01% | 1,400,490 |
| 2016-09-26 | 2016-09-22 | 15.191 | 80,155 | +29,211 | 0.01% | 1,217,644 |
| 2016-09-19 | 2016-09-14 | 13.865 | 50,944 | -1,169 | 0.00% | 706,317 |
| 2016-09-12 | 2016-09-08 | 17.547 | 52,113 | +4,454 | 0.00% | 914,404 |
| 2016-09-09 | 2016-09-07 | 16.962 | 47,659 | -10,045 | 0.00% | 808,376 |
| 2016-09-07 | 2016-09-05 | 16.634 | 57,704 | +22,868 | 0.00% | 959,856 |
| 2016-09-06 | 2016-09-02 | 16.353 | 34,836 | +8,976 | 0.00% | 569,687 |
| 2016-09-05 | 2016-09-01 | 15.769 | 25,860 | +1,069 | 0.00% | 407,774 |
| 2016-08-30 | 2016-08-26 | 15.020 | 24,791 | +13,037 | 0.00% | 372,357 |
| 2016-05-25 | 2016-05-23 | 9.627 | 11,754 | +328 | 0.00% | 113,153 |
| 2016-04-11 | 2016-04-07 | 8.833 | 11,426 | -4,156 | 0.00% | 100,921 |
| 2016-03-30 | 2016-03-24 | 8.399 | 15,582 | -4,986 | 0.00% | 130,879 |
| 2016-03-24 | 2016-03-22 | 8.447 | 20,568 | +4,986 | 0.00% | 173,748 |
| 2016-02-23 | 2016-02-19 | 7.340 | 15,582 | -3,947 | 0.00% | 114,378 |
| 2016-02-22 | 2016-02-18 | 7.268 | 19,529 | +3,947 | 0.00% | 141,941 |
| 2016-02-18 | 2016-02-16 | 7.364 | 15,582 | -3,739 | 0.00% | 114,753 |
| 2016-02-12 | 2016-02-05 | 7.244 | 19,321 | +3,739 | 0.00% | 139,964 |
| 2016-02-03 | 2016-02-01 | 7.413 | 15,582 | -6,232 | 0.00% | 115,503 |
| 2016-02-02 | 2016-01-29 | 7.509 | 21,814 | +6,232 | 0.00% | 163,799 |
| 2015-12-01 | 2015-11-27 | 8.111 | 15,582 | +624 | 0.00% | 126,379 |
| 2015-10-06 | 2015-10-02 | 7.677 | 14,958 | -2,286 | 0.00% | 114,838 |
| 2015-09-18 | 2015-09-16 | 8.166 | 17,244 | +320 | 0.00% | 140,810 |
| 2015-09-17 | 2015-09-15 | 8.019 | 16,924 | +408 | 0.00% | 135,707 |
| 2015-08-24 | 2015-08-20 | 7.357 | 16,516 | -14,273 | 0.00% | 121,501 |
| 2015-07-15 | 2015-07-13 | 8.485 | 30,789 | -12,234 | 0.00% | 261,231 |
| 2015-07-13 | 2015-07-09 | 8.043 | 43,023 | +12,234 | 0.00% | 346,041 |
| 2015-06-12 | 2015-06-10 | 9.343 | 30,789 | -1,631 | 0.00% | 287,656 |
| 2015-06-11 | 2015-06-09 | 9.269 | 32,420 | -31,197 | 0.00% | 300,509 |
| 2015-06-02 | 2015-05-29 | 9.662 | 63,617 | -203,900 | 0.01% | 614,641 |
| 2015-06-01 | 2015-05-28 | 9.637 | 267,517 | -12,234 | 0.02% | 2,578,080 |
| 2015-05-22 | 2015-05-20 | 9.367 | 279,751 | -816 | 0.02% | 2,620,520 |
| 2015-05-20 | 2015-05-18 | 9.765 | 280,567 | +106,530 | 0.02% | 2,739,692 |
| 2015-05-15 | 2015-05-13 | 9.488 | 174,037 | +13,907 | 0.01% | 1,651,263 |
| 2015-05-14 | 2015-05-12 | 9.564 | 160,130 | -15,496 | 0.01% | 1,531,404 |
| 2015-05-13 | 2015-05-11 | 9.664 | 175,626 | +99,336 | 0.01% | 1,697,280 |
| 2015-05-11 | 2015-05-07 | 9.236 | 76,290 | -3,973 | 0.01% | 704,640 |
| 2015-05-07 | 2015-05-05 | 9.765 | 80,263 | -7,947 | 0.01% | 783,755 |
| 2015-04-30 | 2015-04-28 | 9.991 | 88,210 | +44,303 | 0.01% | 881,337 |
| 2015-04-28 | 2015-04-24 | 10.268 | 43,907 | -34,568 | 0.00% | 450,845 |
| 2015-04-27 | 2015-04-23 | 10.092 | 78,475 | +4,370 | 0.01% | 791,971 |
| 2015-04-24 | 2015-04-22 | 9.840 | 74,105 | +795 | 0.01% | 729,219 |
| 2015-04-23 | 2015-04-21 | 9.840 | 73,310 | -1,987 | 0.01% | 721,395 |
| 2015-04-22 | 2015-04-20 | 9.715 | 75,297 | +9,934 | 0.01% | 731,473 |
| 2015-04-21 | 2015-04-17 | 10.017 | 65,363 | +8,145 | 0.01% | 654,709 |
| 2015-04-17 | 2015-04-15 | 9.538 | 57,218 | +1,987 | 0.00% | 545,765 |
| 2015-04-15 | 2015-04-13 | 10.042 | 55,231 | -397 | 0.00% | 554,612 |
| 2015-04-14 | 2015-04-10 | 9.765 | 55,628 | +30,198 | 0.00% | 543,199 |
| 2015-04-13 | 2015-04-09 | 9.085 | 25,430 | -40,132 | 0.00% | 231,040 |
| 2015-04-08 | 2015-04-01 | 8.104 | 65,562 | +1,590 | 0.01% | 531,302 |
| 2015-04-02 | 2015-03-31 | 7.928 | 63,972 | +3,377 | 0.01% | 507,147 |
| 2015-04-01 | 2015-03-30 | 7.751 | 60,595 | +36,357 | 0.01% | 469,700 |
| 2014-12-17 | 2014-12-15 | 7.475 | 24,238 | -4,768 | 0.00% | 181,170 |
| 2014-11-26 | 2014-11-24 | 7.928 | 29,006 | +2,384 | 0.00% | 229,949 |
| 2014-11-25 | 2014-11-21 | 7.902 | 26,622 | +2,781 | 0.00% | 210,380 |
| 2014-11-14 | 2014-11-12 | 7.877 | 23,841 | +8,941 | 0.00% | 187,803 |
| 2014-09-05 | 2014-09-03 | 9.138 | 14,900 | +249 | 0.00% | 136,153 |
| 2014-09-03 | 2014-09-01 | 9.087 | 14,651 | -195 | 0.00% | 133,128 |
| 2014-08-26 | 2014-08-22 | 8.651 | 14,846 | -46,101 | 0.00% | 128,440 |
| 2014-08-25 | 2014-08-21 | 8.344 | 60,947 | -39,068 | 0.01% | 508,562 |
| 2014-08-11 | 2014-08-07 | 8.677 | 100,015 | +7,032 | 0.01% | 867,838 |
| 2014-08-06 | 2014-08-04 | 8.805 | 92,983 | -2,149 | 0.01% | 818,721 |
| 2014-08-05 | 2014-08-01 | 8.216 | 95,132 | +2,149 | 0.01% | 781,638 |
| 2014-07-30 | 2014-07-28 | 8.268 | 92,983 | +5,665 | 0.01% | 768,741 |
| 2014-07-21 | 2014-07-17 | 8.037 | 87,318 | +78,137 | 0.01% | 701,790 |
| 2014-07-18 | 2014-07-16 | 7.704 | 9,181 | +195 | 0.00% | 70,734 |
| 2014-05-28 | 2014-05-26 | 8.022 | 8,986 | +356 | 0.00% | 72,087 |
| 2014-05-09 | 2014-05-07 | 7.995 | 8,630 | -2,626 | 0.00% | 69,001 |
| 2014-04-02 | 2014-03-31 | 7.569 | 11,256 | +1,876 | 0.00% | 85,197 |
| 2014-01-08 | 2014-01-06 | 8.342 | 9,380 | -188 | 0.00% | 78,248 |
| 2013-12-13 | 2013-12-11 | 8.608 | 9,568 | -22,513 | 0.00% | 82,366 |
| 2013-12-11 | 2013-12-09 | 8.715 | 32,081 | +22,513 | 0.00% | 279,588 |
| 2013-12-05 | 2013-12-03 | 8.875 | 9,568 | +188 | 0.00% | 84,916 |
| 2013-11-12 | 2013-11-08 | 8.369 | 9,380 | -7,692 | 0.00% | 78,498 |
| 2013-11-11 | 2013-11-07 | 8.422 | 17,072 | -195,298 | 0.00% | 143,779 |
| 2013-11-08 | 2013-11-06 | 8.635 | 212,370 | +17,635 | 0.02% | 1,833,841 |
| 2013-11-07 | 2013-11-05 | 8.582 | 194,735 | +21,012 | 0.02% | 1,671,180 |
| 2013-11-06 | 2013-11-04 | 8.555 | 173,723 | +36,771 | 0.02% | 1,486,229 |
| 2013-11-05 | 2013-11-01 | 8.608 | 136,952 | +16,321 | 0.01% | 1,178,947 |
| 2013-11-04 | 2013-10-31 | 8.502 | 120,631 | +11,632 | 0.01% | 1,025,588 |
| 2013-11-01 | 2013-10-30 | 8.608 | 108,999 | +99,619 | 0.01% | 938,315 |
| 2013-09-13 | 2013-09-11 | 8.822 | 9,380 | +142 | 0.00% | 82,751 |
| 2013-08-19 | 2013-08-15 | 8.633 | 9,238 | -19,031 | 0.00% | 79,749 |
| 2013-08-16 | 2013-08-13 | 8.660 | 28,269 | +7,760 | 0.00% | 244,802 |
| 2013-08-15 | 2013-08-12 | 8.633 | 20,509 | +11,271 | 0.00% | 177,047 |
| 2013-08-09 | 2013-08-07 | 8.389 | 9,238 | +2,587 | 0.00% | 77,499 |
| 2013-06-10 | 2013-06-06 | 8.633 | 6,651 | -4,435 | 0.00% | 57,416 |
| 2013-06-05 | 2013-06-03 | 8.633 | 11,086 | -48,038 | 0.00% | 95,702 |
| 2013-06-03 | 2013-05-30 | 8.714 | 59,124 | +7,760 | 0.01% | 515,197 |
| 2013-05-31 | 2013-05-29 | 8.849 | 51,364 | +3,326 | 0.00% | 454,528 |
| 2013-05-30 | 2013-05-28 | 8.930 | 48,038 | +36,952 | 0.00% | 428,996 |
| 2013-05-08 | 2013-05-06 | 10.020 | 11,086 | +368 | 0.00% | 111,084 |
| 2013-04-09 | 2013-04-05 | 9.320 | 10,718 | -358 | 0.00% | 99,897 |
| 2013-03-25 | 2013-03-21 | 9.600 | 11,076 | -17,863 | 0.00% | 106,334 |
| 2013-03-22 | 2013-03-20 | 9.544 | 28,939 | +17,863 | 0.00% | 276,206 |
| 2013-03-19 | 2013-03-15 | 9.265 | 11,076 | +3,573 | 0.00% | 102,614 |
| 2013-03-18 | 2013-03-14 | 9.852 | 7,503 | +2,144 | 0.00% | 73,922 |
| 2013-01-09 | 2013-01-07 | 11.756 | 5,359 | -715 | 0.00% | 62,998 |
| 2013-01-07 | 2013-01-03 | 10.608 | 6,074 | -714 | 0.00% | 64,433 |
| 2012-12-17 | 2012-12-13 | 9.656 | 6,788 | +714 | 0.00% | 65,547 |
| 2012-12-10 | 2012-12-06 | 9.600 | 6,074 | +1,072 | 0.00% | 58,313 |
| 2012-10-03 | 2012-09-27 | 8.901 | 5,002 | +2,858 | 0.00% | 44,521 |
| 2012-09-25 | 2012-09-21 | 8.873 | 2,144 | +2,144 | 0.00% | 19,023 |
| 2007-06-26 | 2007-06-22 | 26.432 | 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