History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.750 | 500 | +0 | 0.00% | 6,375 |
| 2025-10-13 | 2025-10-09 | 12.900 | 500 | +0 | 0.00% | 6,450 |
| 2025-10-10 | 2025-10-08 | 12.710 | 500 | +0 | 0.00% | 6,355 |
| 2025-10-09 | 2025-10-06 | 12.760 | 500 | +0 | 0.00% | 6,380 |
| 2025-10-08 | 2025-10-03 | 13.020 | 500 | +0 | 0.00% | 6,510 |
| 2025-10-06 | 2025-10-02 | 13.100 | 500 | +0 | 0.00% | 6,550 |
| 2025-10-03 | 2025-09-30 | 13.180 | 500 | +0 | 0.00% | 6,590 |
| 2025-10-02 | 2025-09-29 | 13.160 | 500 | +0 | 0.00% | 6,580 |
| 2025-09-30 | 2025-09-26 | 12.990 | 500 | +0 | 0.00% | 6,495 |
| 2025-09-29 | 2025-09-25 | 13.230 | 500 | +0 | 0.00% | 6,615 |
| 2025-09-26 | 2025-09-24 | 13.390 | 500 | +0 | 0.00% | 6,695 |
| 2025-09-25 | 2025-09-23 | 13.510 | 500 | +0 | 0.00% | 6,755 |
| 2025-09-24 | 2025-09-22 | 13.950 | 500 | +0 | 0.00% | 6,975 |
| 2025-09-23 | 2025-09-19 | 14.520 | 500 | +0 | 0.00% | 7,260 |
| 2025-09-22 | 2025-09-18 | 14.390 | 500 | +0 | 0.00% | 7,195 |
| 2025-09-19 | 2025-09-17 | 14.620 | 500 | +0 | 0.00% | 7,310 |
| 2025-09-18 | 2025-09-16 | 14.760 | 500 | +0 | 0.00% | 7,380 |
| 2025-09-17 | 2025-09-15 | 14.610 | 500 | +0 | 0.00% | 7,305 |
| 2025-09-16 | 2025-09-12 | 14.760 | 500 | +0 | 0.00% | 7,380 |
| 2025-09-15 | 2025-09-11 | 14.830 | 500 | +0 | 0.00% | 7,415 |
| 2025-09-12 | 2025-09-10 | 14.560 | 500 | +0 | 0.00% | 7,280 |
| 2025-09-11 | 2025-09-09 | 14.550 | 500 | +0 | 0.00% | 7,275 |
| 2025-09-10 | 2025-09-08 | 14.793 | 500 | +0 | 0.00% | 7,396 |
| 2025-09-09 | 2025-09-05 | 14.509 | 500 | +7 | 0.00% | 7,254 |
| 2025-09-08 | 2025-09-04 | 13.739 | 493 | +0 | 0.00% | 6,773 |
| 2025-09-05 | 2025-09-03 | 14.022 | 493 | +0 | 0.00% | 6,913 |
| 2025-09-04 | 2025-09-02 | 13.901 | 493 | +0 | 0.00% | 6,853 |
| 2025-09-03 | 2025-09-01 | 14.134 | 493 | +0 | 0.00% | 6,968 |
| 2025-09-02 | 2025-08-29 | 14.944 | 493 | +0 | 0.00% | 7,368 |
| 2025-09-01 | 2025-08-28 | 14.853 | 493 | +0 | 0.00% | 7,323 |
| 2025-08-29 | 2025-08-27 | 14.347 | 493 | +0 | 0.00% | 7,073 |
| 2025-08-28 | 2025-08-26 | 14.083 | 493 | +0 | 0.00% | 6,943 |
| 2025-08-27 | 2025-08-25 | 13.678 | 493 | +0 | 0.00% | 6,743 |
| 2025-08-26 | 2025-08-22 | 13.100 | 493 | +0 | 0.00% | 6,459 |
| 2025-08-25 | 2025-08-21 | 13.526 | 493 | +0 | 0.00% | 6,668 |
| 2025-08-22 | 2025-08-20 | 13.455 | 493 | +0 | 0.00% | 6,633 |
| 2025-08-21 | 2025-08-19 | 13.587 | 493 | +0 | 0.00% | 6,698 |
| 2025-08-20 | 2025-08-18 | 13.334 | 493 | +0 | 0.00% | 6,573 |
| 2025-08-19 | 2025-08-15 | 13.303 | 493 | +0 | 0.00% | 6,558 |
| 2025-08-18 | 2025-08-14 | 12.412 | 493 | +0 | 0.00% | 6,119 |
| 2025-08-15 | 2025-08-13 | 12.148 | 493 | +0 | 0.00% | 5,989 |
| 2025-08-14 | 2025-08-12 | 11.885 | 493 | +0 | 0.00% | 5,859 |
| 2025-08-13 | 2025-08-11 | 12.027 | 493 | +0 | 0.00% | 5,929 |
| 2025-08-12 | 2025-08-08 | 11.753 | 493 | +0 | 0.00% | 5,794 |
| 2025-08-11 | 2025-08-07 | 11.864 | 493 | +0 | 0.00% | 5,849 |
| 2025-08-08 | 2025-08-06 | 11.773 | 493 | +0 | 0.00% | 5,804 |
| 2025-08-07 | 2025-08-05 | 12.138 | 493 | +0 | 0.00% | 5,984 |
| 2025-08-06 | 2025-08-04 | 11.571 | 493 | +0 | 0.00% | 5,704 |
| 2025-08-05 | 2025-08-01 | 11.267 | 493 | +0 | 0.00% | 5,554 |
| 2025-08-04 | 2025-07-31 | 11.611 | 493 | +0 | 0.00% | 5,724 |
| 2025-08-01 | 2025-07-30 | 12.665 | 493 | +0 | 0.00% | 6,244 |
| 2025-07-31 | 2025-07-29 | 11.368 | 493 | +0 | 0.00% | 5,604 |
| 2025-07-30 | 2025-07-28 | 11.611 | 493 | +0 | 0.00% | 5,724 |
| 2025-07-29 | 2025-07-25 | 11.712 | 493 | +0 | 0.00% | 5,774 |
| 2025-07-28 | 2025-07-24 | 11.915 | 493 | +0 | 0.00% | 5,874 |
| 2025-07-25 | 2025-07-23 | 11.773 | 493 | +0 | 0.00% | 5,804 |
| 2025-07-24 | 2025-07-22 | 11.571 | 493 | +0 | 0.00% | 5,704 |
| 2025-07-23 | 2025-07-21 | 11.327 | 493 | +0 | 0.00% | 5,584 |
| 2025-07-22 | 2025-07-18 | 11.145 | 493 | +0 | 0.00% | 5,495 |
| 2025-07-21 | 2025-07-17 | 11.186 | 493 | +0 | 0.00% | 5,514 |
| 2025-07-18 | 2025-07-16 | 11.388 | 493 | +0 | 0.00% | 5,614 |
| 2025-07-17 | 2025-07-15 | 11.307 | 493 | +0 | 0.00% | 5,574 |
| 2025-07-16 | 2025-07-14 | 11.307 | 493 | +0 | 0.00% | 5,574 |
| 2025-07-15 | 2025-07-11 | 11.226 | 493 | +0 | 0.00% | 5,534 |
| 2025-07-14 | 2025-07-10 | 11.084 | 493 | +0 | 0.00% | 5,465 |
| 2025-07-11 | 2025-07-09 | 10.801 | 493 | +0 | 0.00% | 5,325 |
| 2025-07-10 | 2025-07-08 | 10.922 | 493 | +0 | 0.00% | 5,385 |
| 2025-07-09 | 2025-07-07 | 11.064 | 493 | +0 | 0.00% | 5,455 |
| 2025-07-08 | 2025-07-04 | 11.915 | 493 | +0 | 0.00% | 5,874 |
| 2025-07-07 | 2025-07-03 | 12.422 | 493 | +0 | 0.00% | 6,124 |
| 2025-07-04 | 2025-07-02 | 11.976 | 493 | +0 | 0.00% | 5,904 |
| 2025-07-03 | 2025-06-30 | 11.571 | 493 | +0 | 0.00% | 5,704 |
| 2025-07-02 | 2025-06-27 | 11.712 | 493 | +0 | 0.00% | 5,774 |
| 2025-06-30 | 2025-06-26 | 11.611 | 493 | +0 | 0.00% | 5,724 |
| 2025-06-27 | 2025-06-25 | 11.854 | 493 | +0 | 0.00% | 5,844 |
| 2025-06-26 | 2025-06-24 | 11.814 | 493 | +0 | 0.00% | 5,824 |
| 2025-06-25 | 2025-06-23 | 11.773 | 493 | +0 | 0.00% | 5,804 |
| 2025-06-24 | 2025-06-20 | 11.935 | 493 | +0 | 0.00% | 5,884 |
| 2025-06-23 | 2025-06-19 | 11.976 | 493 | -12,831 | 0.00% | 5,904 |
| 2025-06-19 | 2025-06-17 | 12.766 | 13,324 | +12,831 | 0.00% | 170,096 |
| 2025-06-13 | 2025-06-11 | 12.746 | 493 | -38,986 | 0.00% | 6,284 |
| 2025-06-12 | 2025-06-10 | 12.847 | 39,479 | -167,295 | 0.01% | 507,194 |
| 2025-06-11 | 2025-06-09 | 13.516 | 206,774 | +38,493 | 0.03% | 2,794,735 |
| 2025-06-10 | 2025-06-06 | 12.422 | 168,281 | -29,610 | 0.03% | 2,090,328 |
| 2025-06-09 | 2025-06-05 | 12.847 | 197,891 | -37,505 | 0.03% | 2,542,343 |
| 2025-06-05 | 2025-06-03 | 13.577 | 235,396 | +37,505 | 0.04% | 3,195,897 |
| 2025-06-02 | 2025-05-29 | 12.969 | 197,891 | -108,568 | 0.03% | 2,566,403 |
| 2025-05-29 | 2025-05-27 | 12.908 | 306,459 | +11,350 | 0.05% | 3,955,767 |
| 2025-05-28 | 2025-05-26 | 13.070 | 295,109 | +9,870 | 0.05% | 3,857,101 |
| 2025-05-27 | 2025-05-23 | 13.496 | 285,239 | +13,324 | 0.04% | 3,849,479 |
| 2025-05-26 | 2025-05-22 | 13.070 | 271,915 | +14,805 | 0.04% | 3,553,954 |
| 2025-05-23 | 2025-05-21 | 13.516 | 257,110 | -8,389 | 0.04% | 3,475,071 |
| 2025-05-22 | 2025-05-20 | 13.901 | 265,499 | +59,219 | 0.04% | 3,690,676 |
| 2025-05-21 | 2025-05-19 | 11.814 | 206,280 | +49,843 | 0.03% | 2,436,938 |
| 2025-05-20 | 2025-05-16 | 11.996 | 156,437 | +57,245 | 0.02% | 1,876,636 |
| 2025-05-19 | 2025-05-15 | 11.348 | 99,192 | +98,699 | 0.02% | 1,125,599 |
| 2025-05-15 | 2025-05-13 | 9.319 | 493 | +2 | 0.00% | 4,594 |
| 2024-09-10 | 2024-09-05 | 8.824 | 491 | +18 | 0.00% | 4,332 |
| 2024-05-14 | 2024-05-10 | 11.516 | 473 | +8 | 0.00% | 5,447 |
| 2023-12-28 | 2023-12-22 | 12.719 | 465 | -9,309 | 0.00% | 5,914 |
| 2023-11-30 | 2023-11-28 | 11.838 | 9,774 | +5,585 | 0.00% | 115,708 |
| 2023-11-10 | 2023-11-08 | 12.526 | 4,189 | +3,724 | 0.00% | 52,471 |
| 2023-09-04 | 2023-08-30 | 11.362 | 465 | +20 | 0.00% | 5,283 |
| 2023-06-01 | 2023-05-30 | 12.237 | 445 | -8,908 | 0.00% | 5,446 |
| 2023-05-16 | 2023-05-12 | 13.657 | 9,353 | +296 | 0.00% | 127,734 |
| 2023-05-11 | 2023-05-09 | 14.329 | 9,057 | +8,626 | 0.00% | 129,782 |
| 2023-01-04 | 2022-12-30 | 19.315 | 431 | -8,195 | 0.00% | 8,325 |
| 2022-12-15 | 2022-12-13 | 16.092 | 8,626 | +432 | 0.00% | 138,807 |
| 2022-12-14 | 2022-12-12 | 15.953 | 8,194 | +862 | 0.00% | 130,715 |
| 2022-12-13 | 2022-12-09 | 16.092 | 7,332 | +432 | 0.00% | 117,984 |
| 2022-12-09 | 2022-12-07 | 13.750 | 6,900 | +6,469 | 0.00% | 94,873 |
| 2022-09-15 | 2022-09-13 | 11.246 | 431 | -30,621 | 0.00% | 4,847 |
| 2022-09-09 | 2022-09-07 | 11.661 | 31,052 | +798 | 0.01% | 362,102 |
| 2022-05-17 | 2022-05-13 | 10.527 | 30,254 | +571 | 0.01% | 318,493 |
| 2021-09-07 | 2021-09-03 | 29.206 | 29,683 | +470 | 0.01% | 866,913 |
| 2021-05-17 | 2021-05-13 | 34.930 | 29,213 | +407 | 0.01% | 1,020,422 |
| 2021-01-22 | 2021-01-20 | 46.990 | 28,806 | -16,003 | 0.01% | 1,353,607 |
| 2021-01-18 | 2021-01-14 | 45.241 | 44,809 | +16,003 | 0.01% | 2,027,195 |
| 2020-11-02 | 2020-10-29 | 39.180 | 28,806 | -8,001 | 0.01% | 1,128,606 |
| 2020-09-09 | 2020-09-07 | 42.232 | 36,807 | -79,217 | 0.01% | 1,554,421 |
| 2020-09-08 | 2020-09-04 | 42.614 | 116,024 | -5,644 | 0.02% | 4,944,230 |
| 2020-09-01 | 2020-08-28 | 44.015 | 121,668 | -7,850 | 0.02% | 5,355,243 |
| 2020-08-28 | 2020-08-26 | 42.678 | 129,518 | -7,849 | 0.03% | 5,527,512 |
| 2020-07-16 | 2020-07-14 | 45.544 | 137,367 | -23,549 | 0.03% | 6,256,237 |
| 2020-06-17 | 2020-06-15 | 43.123 | 160,916 | -785 | 0.03% | 6,939,251 |
| 2020-06-15 | 2020-06-11 | 44.525 | 161,701 | -785 | 0.03% | 7,199,703 |
| 2020-06-09 | 2020-06-05 | 48.028 | 162,486 | -15,699 | 0.03% | 7,803,906 |
| 2020-06-04 | 2020-06-02 | 46.754 | 178,185 | +1,570 | 0.04% | 8,330,900 |
| 2020-06-01 | 2020-05-28 | 45.225 | 176,615 | -18,054 | 0.03% | 7,987,496 |
| 2020-05-28 | 2020-05-26 | 44.971 | 194,669 | -11,774 | 0.04% | 8,754,397 |
| 2020-05-20 | 2020-05-18 | 44.843 | 206,443 | +1,177 | 0.04% | 9,257,582 |
| 2020-05-12 | 2020-05-08 | 45.928 | 205,266 | -9,332 | 0.04% | 9,427,392 |
| 2020-04-09 | 2020-04-07 | 41.165 | 214,598 | -1,916 | 0.04% | 8,833,991 |
| 2020-04-07 | 2020-04-03 | 39.795 | 216,514 | -1,916 | 0.04% | 8,616,239 |
| 2020-03-20 | 2020-03-18 | 32.619 | 218,430 | -767 | 0.04% | 7,124,989 |
| 2020-03-18 | 2020-03-16 | 35.163 | 219,197 | -1,916 | 0.04% | 7,707,708 |
| 2020-03-17 | 2020-03-13 | 36.533 | 221,113 | -4,215 | 0.04% | 8,078,007 |
| 2020-03-16 | 2020-03-12 | 37.512 | 225,328 | +1,916 | 0.05% | 8,452,495 |
| 2020-03-12 | 2020-03-10 | 43.318 | 223,412 | -84,307 | 0.05% | 9,677,796 |
| 2020-03-11 | 2020-03-09 | 43.579 | 307,719 | -22,992 | 0.06% | 13,410,120 |
| 2020-03-09 | 2020-03-05 | 46.319 | 330,711 | -26,825 | 0.07% | 15,318,241 |
| 2020-03-05 | 2020-03-03 | 43.971 | 357,536 | -15,328 | 0.07% | 15,721,051 |
| 2020-03-04 | 2020-03-02 | 43.775 | 372,864 | -28,741 | 0.08% | 16,322,056 |
| 2020-03-03 | 2020-02-28 | 43.775 | 401,605 | -44,836 | 0.08% | 17,580,189 |
| 2020-02-27 | 2020-02-25 | 47.232 | 446,441 | +15,328 | 0.09% | 21,086,502 |
| 2020-02-24 | 2020-02-20 | 47.363 | 431,113 | -3,832 | 0.09% | 20,418,773 |
| 2020-02-20 | 2020-02-18 | 43.253 | 434,945 | +767 | 0.09% | 18,812,641 |
| 2020-02-19 | 2020-02-17 | 42.796 | 434,178 | +38,321 | 0.09% | 18,581,191 |
| 2020-02-17 | 2020-02-13 | 43.905 | 395,857 | -18,011 | 0.08% | 17,380,221 |
| 2020-02-13 | 2020-02-11 | 44.688 | 413,868 | +1,916 | 0.08% | 18,494,999 |
| 2020-02-07 | 2020-02-05 | 43.775 | 411,952 | -22,993 | 0.08% | 18,033,127 |
| 2020-02-06 | 2020-02-04 | 41.752 | 434,945 | +61,314 | 0.09% | 18,160,016 |
| 2020-02-05 | 2020-02-03 | 41.231 | 373,631 | +1,533 | 0.08% | 15,405,006 |
| 2020-02-03 | 2020-01-30 | 44.231 | 372,098 | -1,533 | 0.08% | 16,458,450 |
| 2020-01-30 | 2020-01-24 | 46.711 | 373,631 | -1,916 | 0.08% | 17,452,507 |
| 2020-01-16 | 2020-01-14 | 48.015 | 375,547 | -17,244 | 0.08% | 18,032,005 |
| 2020-01-15 | 2020-01-13 | 47.885 | 392,791 | -1,916 | 0.08% | 18,808,731 |
| 2020-01-13 | 2020-01-09 | 46.906 | 394,707 | -37,555 | 0.08% | 18,514,228 |
| 2020-01-09 | 2020-01-07 | 43.644 | 432,262 | +2,299 | 0.09% | 18,865,793 |
| 2020-01-08 | 2020-01-06 | 42.861 | 429,963 | -1,150 | 0.09% | 18,428,855 |
| 2020-01-02 | 2019-12-27 | 41.491 | 431,113 | -766 | 0.09% | 17,887,520 |
| 2019-12-20 | 2019-12-18 | 42.666 | 431,879 | -31,423 | 0.09% | 18,426,453 |
| 2019-12-18 | 2019-12-16 | 40.970 | 463,302 | +31,423 | 0.09% | 18,981,290 |
| 2019-12-17 | 2019-12-13 | 41.883 | 431,879 | -1,150 | 0.09% | 18,088,353 |
| 2019-12-16 | 2019-12-12 | 41.622 | 433,029 | +767 | 0.09% | 18,023,518 |
| 2019-12-13 | 2019-12-11 | 41.752 | 432,262 | +383 | 0.09% | 18,047,994 |
| 2019-12-10 | 2019-12-06 | 42.340 | 431,879 | -3,066 | 0.09% | 18,285,578 |
| 2019-12-03 | 2019-11-29 | 44.492 | 434,945 | -15,328 | 0.09% | 19,351,767 |
| 2019-12-02 | 2019-11-28 | 44.623 | 450,273 | +26,825 | 0.09% | 20,092,497 |
| 2019-11-29 | 2019-11-27 | 43.644 | 423,448 | +5,748 | 0.09% | 18,481,112 |
| 2019-11-28 | 2019-11-26 | 41.948 | 417,700 | +383 | 0.08% | 17,521,745 |
| 2019-11-22 | 2019-11-20 | 41.165 | 417,317 | +23,759 | 0.08% | 17,178,978 |
| 2019-11-11 | 2019-11-07 | 46.319 | 393,558 | +1,150 | 0.08% | 18,229,258 |
| 2019-11-07 | 2019-11-05 | 41.622 | 392,408 | +2,299 | 0.08% | 16,332,792 |
| 2019-11-06 | 2019-11-04 | 40.578 | 390,109 | +1,916 | 0.08% | 15,829,903 |
| 2019-10-25 | 2019-10-23 | 37.447 | 388,193 | +767 | 0.08% | 14,536,555 |
| 2019-10-22 | 2019-10-18 | 39.078 | 387,426 | +2,299 | 0.08% | 15,139,707 |
| 2019-10-21 | 2019-10-17 | 39.534 | 385,127 | +3,832 | 0.08% | 15,225,743 |
| 2019-10-15 | 2019-10-11 | 42.079 | 381,295 | +7,664 | 0.08% | 16,044,372 |
| 2019-08-26 | 2019-08-22 | 47.363 | 373,631 | +3,832 | 0.08% | 17,696,257 |
| 2019-08-20 | 2019-08-16 | 52.060 | 369,799 | +1,533 | 0.08% | 19,251,764 |
| 2019-08-16 | 2019-08-14 | 52.125 | 368,266 | +11,113 | 0.07% | 19,195,981 |
| 2019-05-15 | 2019-05-10 | 57.001 | 357,153 | +3,978 | 0.07% | 20,357,937 |
| 2019-03-22 | 2019-03-20 | 59.376 | 353,175 | -4,169 | 0.07% | 20,969,988 |
| 2019-03-14 | 2019-03-12 | 64.653 | 357,344 | +4,169 | 0.07% | 23,103,528 |
| 2019-02-25 | 2019-02-21 | 63.994 | 353,175 | -2,274 | 0.07% | 22,600,987 |
| 2019-02-21 | 2019-02-19 | 62.674 | 355,449 | +2,274 | 0.07% | 22,277,509 |
| 2019-01-31 | 2019-01-29 | 60.299 | 353,175 | -8,337 | 0.07% | 21,296,188 |
| 2019-01-23 | 2019-01-21 | 56.077 | 361,512 | +2,274 | 0.07% | 20,272,503 |
| 2019-01-17 | 2019-01-15 | 57.199 | 359,238 | +2,273 | 0.07% | 20,547,883 |
| 2019-01-14 | 2019-01-10 | 58.254 | 356,965 | +3,790 | 0.07% | 20,794,671 |
| 2018-10-15 | 2018-10-11 | 54.823 | 353,175 | +26,905 | 0.07% | 19,362,289 |
| 2018-08-31 | 2018-08-29 | 68.942 | 326,270 | -10,990 | 0.07% | 22,493,610 |
| 2018-08-09 | 2018-08-07 | 72.570 | 337,260 | -757 | 0.07% | 24,475,031 |
| 2018-07-10 | 2018-07-06 | 68.876 | 338,017 | -3,790 | 0.07% | 23,281,168 |
| 2018-06-20 | 2018-06-15 | 76.067 | 341,807 | +3,790 | 0.07% | 26,000,158 |
| 2018-06-04 | 2018-05-31 | 81.345 | 338,017 | -3,790 | 0.07% | 27,495,862 |
| 2018-06-01 | 2018-05-30 | 79.168 | 341,807 | +3,790 | 0.07% | 27,060,008 |
| 2018-05-30 | 2018-05-28 | 81.609 | 338,017 | -7,579 | 0.07% | 27,585,062 |
| 2018-05-25 | 2018-05-23 | 78.970 | 345,596 | -7,579 | 0.07% | 27,291,574 |
| 2018-05-24 | 2018-05-21 | 75.869 | 353,175 | +10,989 | 0.07% | 26,794,985 |
| 2018-05-11 | 2018-05-09 | 78.904 | 342,186 | -3,031 | 0.07% | 26,999,713 |
| 2018-05-09 | 2018-05-07 | 74.813 | 345,217 | -3,790 | 0.07% | 25,826,821 |
| 2018-05-08 | 2018-05-04 | 72.504 | 349,007 | +4,926 | 0.07% | 25,304,488 |
| 2018-04-25 | 2018-04-23 | 74.747 | 344,081 | +3,790 | 0.07% | 25,719,133 |
| 2018-04-24 | 2018-04-20 | 77.848 | 340,291 | +3,789 | 0.07% | 26,490,990 |
| 2018-04-20 | 2018-04-18 | 79.102 | 336,502 | -3,789 | 0.07% | 26,617,824 |
| 2018-04-19 | 2018-04-17 | 79.365 | 340,291 | -3,790 | 0.07% | 27,007,340 |
| 2018-04-13 | 2018-04-11 | 76.529 | 344,081 | +11,369 | 0.07% | 26,332,034 |
| 2018-04-06 | 2018-04-03 | 78.574 | 332,712 | +3,789 | 0.07% | 26,142,430 |
| 2018-04-04 | 2018-03-29 | 78.838 | 328,923 | -2,273 | 0.07% | 25,931,514 |
| 2018-04-03 | 2018-03-28 | 77.254 | 331,196 | -7,200 | 0.07% | 25,586,313 |
| 2018-03-29 | 2018-03-27 | 76.727 | 338,396 | -3,790 | 0.07% | 25,963,944 |
| 2018-03-28 | 2018-03-26 | 70.459 | 342,186 | -3,410 | 0.07% | 24,110,111 |
| 2018-03-27 | 2018-03-23 | 68.612 | 345,596 | +379 | 0.07% | 23,711,977 |
| 2018-03-26 | 2018-03-22 | 70.855 | 345,217 | -2,653 | 0.07% | 24,460,323 |
| 2018-03-22 | 2018-03-20 | 69.008 | 347,870 | +1,516 | 0.07% | 24,005,701 |
| 2018-03-20 | 2018-03-16 | 71.053 | 346,354 | -1,137 | 0.07% | 24,609,435 |
| 2018-03-15 | 2018-03-13 | 66.171 | 347,491 | -3,789 | 0.07% | 22,993,772 |
| 2018-03-09 | 2018-03-07 | 64.983 | 351,280 | -1,137 | 0.07% | 22,827,344 |
| 2018-03-05 | 2018-03-01 | 64.324 | 352,417 | -9,853 | 0.07% | 22,668,730 |
| 2018-03-02 | 2018-02-28 | 62.212 | 362,270 | -3,789 | 0.08% | 22,537,710 |
| 2018-03-01 | 2018-02-27 | 64.192 | 366,059 | -10,990 | 0.08% | 23,497,933 |
| 2018-02-28 | 2018-02-26 | 64.587 | 377,049 | -13,263 | 0.08% | 24,352,649 |
| 2018-02-27 | 2018-02-23 | 65.049 | 390,312 | -1,515 | 0.08% | 25,389,523 |
| 2018-02-26 | 2018-02-22 | 63.862 | 391,827 | +379 | 0.08% | 25,022,773 |
| 2018-02-13 | 2018-02-09 | 63.334 | 391,448 | -1,137 | 0.08% | 24,791,970 |
| 2018-02-08 | 2018-02-06 | 65.643 | 392,585 | +3,789 | 0.08% | 25,770,480 |
| 2018-02-06 | 2018-02-02 | 70.393 | 388,796 | +379 | 0.08% | 27,368,559 |
| 2018-01-26 | 2018-01-24 | 68.744 | 388,417 | -9,852 | 0.08% | 26,701,255 |
| 2018-01-15 | 2018-01-11 | 62.410 | 398,269 | -1,516 | 0.08% | 24,856,122 |
| 2018-01-10 | 2018-01-08 | 65.379 | 399,785 | -2,274 | 0.08% | 26,137,610 |
| 2018-01-08 | 2018-01-04 | 65.841 | 402,059 | +4,926 | 0.08% | 26,471,957 |
| 2018-01-05 | 2018-01-03 | 65.973 | 397,133 | +1,516 | 0.08% | 26,200,025 |
| 2018-01-02 | 2017-12-28 | 65.973 | 395,617 | +15,158 | 0.08% | 26,100,010 |
| 2017-12-27 | 2017-12-21 | 65.379 | 380,459 | +8,337 | 0.08% | 24,874,092 |
| 2017-12-21 | 2017-12-19 | 66.039 | 372,122 | -758 | 0.08% | 24,574,526 |
| 2017-12-13 | 2017-12-11 | 65.775 | 372,880 | -11,369 | 0.08% | 24,526,183 |
| 2017-12-11 | 2017-12-07 | 61.025 | 384,249 | -1,515 | 0.08% | 23,448,777 |
| 2017-12-06 | 2017-12-04 | 61.949 | 385,764 | +1,515 | 0.08% | 23,897,530 |
| 2017-11-29 | 2017-11-27 | 59.837 | 384,249 | +13,642 | 0.08% | 22,992,477 |
| 2017-11-27 | 2017-11-23 | 59.903 | 370,607 | +8,716 | 0.08% | 22,200,624 |
| 2017-11-24 | 2017-11-22 | 60.035 | 361,891 | -3,789 | 0.08% | 21,726,256 |
| 2017-11-20 | 2017-11-16 | 57.001 | 365,680 | -1,895 | 0.08% | 20,843,981 |
| 2017-11-16 | 2017-11-14 | 57.792 | 367,575 | +7,579 | 0.08% | 21,242,997 |
| 2017-11-07 | 2017-11-03 | 53.042 | 359,996 | +11,368 | 0.07% | 19,094,991 |
| 2017-11-03 | 2017-11-01 | 54.098 | 348,628 | -4,547 | 0.07% | 18,860,007 |
| 2017-10-31 | 2017-10-27 | 48.292 | 353,175 | +12,126 | 0.07% | 17,055,590 |
| 2017-10-26 | 2017-10-24 | 52.514 | 341,049 | -3,032 | 0.07% | 17,909,999 |
| 2017-10-25 | 2017-10-23 | 52.383 | 344,081 | +758 | 0.07% | 18,023,823 |
| 2017-10-20 | 2017-10-18 | 54.098 | 343,323 | +1,516 | 0.07% | 18,573,018 |
| 2017-10-06 | 2017-10-03 | 50.139 | 341,807 | -2,274 | 0.07% | 17,138,005 |
| 2017-09-29 | 2017-09-27 | 48.688 | 344,081 | +3,790 | 0.07% | 16,752,622 |
| 2017-09-25 | 2017-09-21 | 46.181 | 340,291 | -9,095 | 0.07% | 15,714,994 |
| 2017-08-28 | 2017-08-24 | 38.594 | 349,386 | -39,031 | 0.07% | 13,484,259 |
| 2017-08-03 | 2017-08-01 | 33.052 | 388,417 | -17,810 | 0.08% | 12,838,127 |
| 2017-08-02 | 2017-07-31 | 33.316 | 406,227 | -34,105 | 0.08% | 13,533,991 |
| 2017-08-01 | 2017-07-28 | 33.580 | 440,332 | -41,684 | 0.09% | 14,786,444 |
| 2017-07-31 | 2017-07-27 | 33.580 | 482,016 | +75,789 | 0.10% | 16,186,202 |
| 2017-07-20 | 2017-07-18 | 31.205 | 406,227 | -43,200 | 0.08% | 12,676,392 |
| 2017-07-19 | 2017-07-17 | 30.479 | 449,427 | -50,020 | 0.09% | 13,698,306 |
| 2017-07-18 | 2017-07-14 | 30.282 | 499,447 | -242,524 | 0.10% | 15,124,040 |
| 2017-07-17 | 2017-07-13 | 29.952 | 741,971 | -28,042 | 0.15% | 22,223,298 |
| 2017-07-11 | 2017-07-07 | 29.226 | 770,013 | -253,513 | 0.16% | 22,504,404 |
| 2017-07-10 | 2017-07-06 | 27.841 | 1,023,526 | +606,309 | 0.21% | 28,495,551 |
| 2017-06-12 | 2017-06-08 | 27.247 | 417,217 | -12,884 | 0.09% | 11,367,835 |
| 2017-06-02 | 2017-05-31 | 27.907 | 430,101 | -29,557 | 0.09% | 12,002,633 |
| 2017-05-31 | 2017-05-26 | 27.907 | 459,658 | -22,737 | 0.10% | 12,827,467 |
| 2017-05-23 | 2017-05-19 | 28.632 | 482,395 | -1,137 | 0.10% | 13,812,053 |
| 2017-05-19 | 2017-05-17 | 28.500 | 483,532 | +3,790 | 0.10% | 13,780,808 |
| 2017-05-18 | 2017-05-16 | 28.698 | 479,742 | -40,926 | 0.10% | 13,767,742 |
| 2017-05-17 | 2017-05-15 | 26.719 | 520,668 | +40,926 | 0.11% | 13,911,746 |
| 2017-05-16 | 2017-05-12 | 28.566 | 479,742 | -5,305 | 0.10% | 13,704,442 |
| 2017-05-15 | 2017-05-11 | 32.723 | 485,047 | -4,548 | 0.10% | 15,871,984 |
| 2017-05-09 | 2017-05-05 | 32.261 | 489,595 | -4,926 | 0.10% | 15,794,706 |
| 2017-04-27 | 2017-04-25 | 32.591 | 494,521 | -209,935 | 0.10% | 16,116,748 |
| 2017-04-26 | 2017-04-24 | 32.855 | 704,456 | -163,324 | 0.15% | 23,144,561 |
| 2017-04-07 | 2017-04-05 | 33.976 | 867,780 | -1,137 | 0.18% | 29,483,741 |
| 2017-03-31 | 2017-03-29 | 33.514 | 868,917 | -3,411 | 0.18% | 29,121,097 |
| 2017-03-30 | 2017-03-28 | 32.986 | 872,328 | +4,548 | 0.18% | 28,775,014 |
| 2017-03-29 | 2017-03-27 | 32.789 | 867,780 | -4,927 | 0.18% | 28,453,241 |
| 2017-03-28 | 2017-03-24 | 33.052 | 872,707 | -15,157 | 0.18% | 28,845,091 |
| 2017-03-24 | 2017-03-22 | 33.382 | 887,864 | +1,516 | 0.19% | 29,638,941 |
| 2017-03-23 | 2017-03-21 | 34.438 | 886,348 | +4,547 | 0.19% | 30,523,933 |
| 2017-03-22 | 2017-03-20 | 33.184 | 881,801 | -10,990 | 0.18% | 29,262,020 |
| 2017-03-20 | 2017-03-16 | 33.646 | 892,791 | -32,968 | 0.19% | 30,039,016 |
| 2017-03-17 | 2017-03-15 | 33.646 | 925,759 | +6,821 | 0.19% | 31,148,264 |
| 2017-03-15 | 2017-03-13 | 33.514 | 918,938 | +18,948 | 0.19% | 30,797,513 |
| 2017-03-08 | 2017-03-06 | 33.910 | 899,990 | -1,516 | 0.19% | 30,518,735 |
| 2017-03-06 | 2017-03-02 | 34.636 | 901,506 | -3,032 | 0.19% | 31,224,367 |
| 2017-03-03 | 2017-03-01 | 34.702 | 904,538 | -758 | 0.19% | 31,389,058 |
| 2017-02-27 | 2017-02-23 | 33.910 | 905,296 | -1,136 | 0.19% | 30,698,662 |
| 2017-02-22 | 2017-02-20 | 33.976 | 906,432 | +11,747 | 0.19% | 30,796,984 |
| 2017-02-14 | 2017-02-10 | 35.427 | 894,685 | -15,158 | 0.19% | 31,696,417 |
| 2017-02-08 | 2017-02-06 | 35.625 | 909,843 | -1,137 | 0.19% | 32,413,501 |
| 2017-02-03 | 2017-02-01 | 35.098 | 910,980 | +7,579 | 0.19% | 31,973,207 |
| 2017-02-02 | 2017-01-27 | 35.098 | 903,401 | +422,522 | 0.19% | 31,707,202 |
| 2017-01-13 | 2017-01-11 | 32.723 | 480,879 | +2,274 | 0.10% | 15,735,597 |
| 2017-01-06 | 2017-01-04 | 31.007 | 478,605 | +6,821 | 0.10% | 14,840,236 |
| 2016-12-28 | 2016-12-22 | 29.820 | 471,784 | -15,158 | 0.10% | 14,068,486 |
| 2016-12-21 | 2016-12-19 | 30.941 | 486,942 | +15,158 | 0.10% | 15,066,619 |
| 2016-12-14 | 2016-12-12 | 30.282 | 471,784 | -23,116 | 0.10% | 14,286,361 |
| 2016-12-07 | 2016-12-05 | 32.261 | 494,900 | -758 | 0.10% | 15,965,850 |
| 2016-12-01 | 2016-11-29 | 33.382 | 495,658 | +2,653 | 0.10% | 16,546,203 |
| 2016-11-30 | 2016-11-28 | 32.986 | 493,005 | +758 | 0.10% | 16,262,490 |
| 2016-11-29 | 2016-11-25 | 33.052 | 492,247 | -758 | 0.10% | 16,269,962 |
| 2016-11-28 | 2016-11-24 | 32.591 | 493,005 | -379 | 0.10% | 16,067,340 |
| 2016-11-25 | 2016-11-23 | 33.316 | 493,384 | +31,073 | 0.10% | 16,437,742 |
| 2016-11-24 | 2016-11-22 | 31.931 | 462,311 | -379 | 0.10% | 14,762,004 |
| 2016-11-23 | 2016-11-21 | 30.611 | 462,690 | +2,653 | 0.10% | 14,163,605 |
| 2016-11-21 | 2016-11-17 | 30.216 | 460,037 | -758 | 0.10% | 13,900,293 |
| 2016-11-18 | 2016-11-16 | 30.348 | 460,795 | +1,137 | 0.10% | 13,983,997 |
| 2016-11-17 | 2016-11-15 | 29.886 | 459,658 | -1,137 | 0.10% | 13,737,217 |
| 2016-11-14 | 2016-11-10 | 29.226 | 460,795 | +379 | 0.10% | 13,467,197 |
| 2016-11-09 | 2016-11-07 | 28.566 | 460,416 | -15,537 | 0.10% | 13,152,370 |
| 2016-11-08 | 2016-11-04 | 27.247 | 475,953 | -57,599 | 0.10% | 12,968,204 |
| 2016-11-04 | 2016-11-02 | 27.709 | 533,552 | -3,032 | 0.11% | 14,783,994 |
| 2016-11-03 | 2016-11-01 | 26.917 | 536,584 | +1,516 | 0.11% | 14,443,206 |
| 2016-11-01 | 2016-10-28 | 25.149 | 535,068 | -13,642 | 0.11% | 13,456,360 |
| 2016-10-05 | 2016-10-03 | 27.049 | 548,710 | +1,137 | 0.11% | 14,842,001 |
| 2016-09-28 | 2016-09-26 | 27.577 | 547,573 | -2,274 | 0.11% | 15,100,246 |
| 2016-09-27 | 2016-09-23 | 28.104 | 549,847 | -3,031 | 0.12% | 15,453,156 |
| 2016-09-19 | 2016-09-14 | 27.577 | 552,878 | -3,032 | 0.12% | 15,246,541 |
| 2016-09-12 | 2016-09-08 | 28.236 | 555,910 | -3,789 | 0.12% | 15,696,903 |
| 2016-09-08 | 2016-09-06 | 27.907 | 559,699 | +3,789 | 0.12% | 15,619,266 |
| 2016-09-06 | 2016-09-02 | 25.597 | 555,910 | -11,747 | 0.12% | 14,229,903 |
| 2016-08-31 | 2016-08-29 | 26.284 | 567,657 | -9,853 | 0.12% | 14,920,077 |
| 2016-08-30 | 2016-08-26 | 26.917 | 577,510 | +3,790 | 0.12% | 15,544,809 |
| 2016-08-29 | 2016-08-25 | 27.049 | 573,720 | +81,852 | 0.12% | 15,518,494 |
| 2016-08-23 | 2016-08-19 | 30.084 | 491,868 | -292,545 | 0.10% | 14,797,186 |
| 2016-08-22 | 2016-08-18 | 30.479 | 784,413 | +303,534 | 0.16% | 23,908,508 |
| 2016-08-19 | 2016-08-17 | 30.743 | 480,879 | +10,231 | 0.10% | 14,783,847 |
| 2016-08-17 | 2016-08-15 | 30.611 | 470,648 | +3,790 | 0.10% | 14,407,211 |
| 2016-08-16 | 2016-08-12 | 31.073 | 466,858 | +3,789 | 0.10% | 14,506,794 |
| 2016-08-15 | 2016-08-11 | 30.479 | 463,069 | +10,611 | 0.10% | 14,114,107 |
| 2016-08-12 | 2016-08-10 | 30.743 | 452,458 | +5,305 | 0.09% | 13,910,089 |
| 2016-08-11 | 2016-08-09 | 31.073 | 447,153 | +9,094 | 0.09% | 13,894,495 |
| 2016-08-10 | 2016-08-08 | 30.216 | 438,059 | +6,064 | 0.09% | 13,236,215 |
| 2016-08-09 | 2016-08-05 | 31.931 | 431,995 | +3,031 | 0.09% | 13,793,987 |
| 2016-08-08 | 2016-08-04 | 30.875 | 428,964 | +3,032 | 0.09% | 13,244,404 |
| 2016-08-03 | 2016-07-29 | 33.184 | 425,932 | -2,653 | 0.09% | 14,134,289 |
| 2016-07-29 | 2016-07-27 | 34.966 | 428,585 | -7,200 | 0.09% | 14,985,753 |
| 2016-07-26 | 2016-07-22 | 35.757 | 435,785 | +3,790 | 0.09% | 15,582,505 |
| 2016-07-15 | 2016-07-13 | 37.802 | 431,995 | -1,895 | 0.09% | 16,330,484 |
| 2016-07-14 | 2016-07-12 | 38.000 | 433,890 | -10,989 | 0.09% | 16,487,995 |
| 2016-07-13 | 2016-07-11 | 36.549 | 444,879 | +17,052 | 0.09% | 16,259,882 |
| 2016-06-30 | 2016-06-28 | 33.250 | 427,827 | +17,052 | 0.09% | 14,225,399 |
| 2016-06-28 | 2016-06-24 | 31.931 | 410,775 | -15,157 | 0.09% | 13,116,413 |
| 2016-06-24 | 2016-06-22 | 33.514 | 425,932 | +7,579 | 0.09% | 14,274,789 |
| 2016-06-23 | 2016-06-21 | 34.306 | 418,353 | +7,578 | 0.09% | 14,351,984 |
| 2016-06-10 | 2016-06-07 | 34.042 | 410,775 | -4,926 | 0.09% | 13,983,614 |
| 2016-06-07 | 2016-06-03 | 33.514 | 415,701 | -75,789 | 0.09% | 13,931,905 |
| 2016-06-06 | 2016-06-02 | 33.448 | 491,490 | +151,578 | 0.10% | 16,439,491 |
| 2016-06-02 | 2016-05-31 | 31.337 | 339,912 | -2,274 | 0.07% | 10,651,869 |
| 2016-06-01 | 2016-05-30 | 30.941 | 342,186 | -75,789 | 0.07% | 10,587,680 |
| 2016-05-31 | 2016-05-27 | 31.205 | 417,975 | -30,315 | 0.09% | 13,042,990 |
| 2016-05-30 | 2016-05-26 | 31.865 | 448,290 | -34,484 | 0.09% | 14,284,726 |
| 2016-05-27 | 2016-05-25 | 30.348 | 482,774 | -1,212,619 | 0.10% | 14,651,005 |
| 2016-05-18 | 2016-05-16 | 30.677 | 1,695,393 | +36,379 | 0.35% | 52,010,265 |
| 2016-05-17 | 2016-05-13 | 30.677 | 1,659,014 | +53,052 | 0.35% | 50,894,251 |
| 2016-05-16 | 2016-05-12 | 31.073 | 1,605,962 | +15,158 | 0.34% | 49,902,453 |
| 2016-05-13 | 2016-05-11 | 30.677 | 1,590,804 | -2,653 | 0.33% | 48,801,745 |
| 2016-05-12 | 2016-05-10 | 30.084 | 1,593,457 | -4,926 | 0.33% | 47,937,007 |
| 2016-05-11 | 2016-05-09 | 31.271 | 1,598,383 | +57,599 | 0.33% | 49,983,299 |
| 2016-05-09 | 2016-05-05 | 27.973 | 1,540,784 | +75,789 | 0.32% | 43,099,610 |
| 2016-05-06 | 2016-05-04 | 28.698 | 1,464,995 | +37,894 | 0.31% | 42,042,751 |
| 2016-05-05 | 2016-05-03 | 27.643 | 1,427,101 | +758 | 0.30% | 39,448,860 |
| 2016-05-04 | 2016-04-29 | 28.500 | 1,426,343 | +84,126 | 0.30% | 40,651,207 |
| 2016-05-03 | 2016-04-28 | 27.115 | 1,342,217 | +1,515 | 0.28% | 36,394,041 |
| 2016-04-28 | 2016-04-26 | 27.643 | 1,340,702 | +6,821 | 0.28% | 37,060,562 |
| 2016-04-27 | 2016-04-25 | 28.698 | 1,333,881 | -3,410 | 0.28% | 38,280,012 |
| 2016-04-26 | 2016-04-22 | 27.247 | 1,337,291 | +13,642 | 0.28% | 36,436,923 |
| 2016-04-25 | 2016-04-21 | 28.566 | 1,323,649 | +263,366 | 0.28% | 37,811,722 |
| 2016-04-22 | 2016-04-20 | 31.205 | 1,060,283 | +644,961 | 0.22% | 33,086,335 |
| 2016-04-21 | 2016-04-19 | 32.986 | 415,322 | +30,695 | 0.09% | 13,700,003 |
| 2016-04-20 | 2016-04-18 | 33.184 | 384,627 | -9,095 | 0.08% | 12,763,609 |
| 2016-04-19 | 2016-04-15 | 31.601 | 393,722 | -6,063 | 0.08% | 12,442,021 |
| 2016-04-18 | 2016-04-14 | 33.250 | 399,785 | +15,158 | 0.08% | 13,292,992 |
| 2016-04-15 | 2016-04-13 | 36.351 | 384,627 | +10,989 | 0.08% | 13,981,607 |
| 2016-04-12 | 2016-04-08 | 39.518 | 373,638 | -15,158 | 0.08% | 14,765,345 |
| 2016-04-11 | 2016-04-07 | 39.782 | 388,796 | -15,158 | 0.08% | 15,466,955 |
| 2016-04-06 | 2016-04-01 | 39.122 | 403,954 | +30,316 | 0.08% | 15,803,465 |
| 2016-03-30 | 2016-03-24 | 35.032 | 373,638 | -8,337 | 0.08% | 13,089,145 |
| 2016-03-29 | 2016-03-23 | 35.493 | 381,975 | -1,516 | 0.08% | 13,557,604 |
| 2016-03-23 | 2016-03-21 | 35.625 | 383,491 | +1,516 | 0.08% | 13,662,012 |
| 2016-03-22 | 2016-03-18 | 34.174 | 381,975 | -5,305 | 0.08% | 13,053,604 |
| 2016-03-21 | 2016-03-17 | 33.778 | 387,280 | +379 | 0.08% | 13,081,597 |
| 2016-03-18 | 2016-03-16 | 33.382 | 386,901 | +22,736 | 0.08% | 12,915,645 |
| 2016-03-16 | 2016-03-14 | 33.778 | 364,165 | +15,158 | 0.08% | 12,300,815 |
| 2016-03-15 | 2016-03-11 | 33.448 | 349,007 | -6,821 | 0.07% | 11,673,681 |
| 2016-03-14 | 2016-03-10 | 32.129 | 355,828 | -7,579 | 0.07% | 11,432,331 |
| 2016-03-11 | 2016-03-09 | 33.052 | 363,407 | -10,610 | 0.08% | 12,011,486 |
| 2016-03-10 | 2016-03-08 | 32.591 | 374,017 | +25,010 | 0.08% | 12,189,447 |
| 2016-03-01 | 2016-02-26 | 31.205 | 349,007 | +9,095 | 0.07% | 10,890,831 |
| 2016-02-25 | 2016-02-23 | 33.646 | 339,912 | -758 | 0.07% | 11,436,744 |
| 2016-02-23 | 2016-02-19 | 33.382 | 340,670 | -9,853 | 0.07% | 11,372,348 |
| 2016-02-19 | 2016-02-17 | 30.611 | 350,523 | +19,327 | 0.07% | 10,730,012 |
| 2016-02-18 | 2016-02-16 | 30.018 | 331,196 | +15,157 | 0.07% | 9,941,735 |
| 2016-02-17 | 2016-02-15 | 30.809 | 316,039 | +18,947 | 0.07% | 9,736,958 |
| 2016-02-16 | 2016-02-12 | 29.160 | 297,092 | -2,273 | 0.06% | 8,663,212 |
| 2016-02-12 | 2016-02-05 | 28.566 | 299,365 | -2,274 | 0.06% | 8,551,743 |
| 2016-02-11 | 2016-02-04 | 30.216 | 301,639 | -6,063 | 0.06% | 9,114,203 |
| 2016-02-05 | 2016-02-03 | 31.007 | 307,702 | +758 | 0.06% | 9,541,000 |
| 2016-02-04 | 2016-02-02 | 30.677 | 306,944 | +1,516 | 0.06% | 9,416,247 |
| 2016-02-03 | 2016-02-01 | 29.820 | 305,428 | +7,579 | 0.06% | 9,107,790 |
| 2016-02-02 | 2016-01-29 | 29.688 | 297,849 | -11,369 | 0.06% | 8,842,486 |
| 2016-02-01 | 2016-01-28 | 29.226 | 309,218 | -15,915 | 0.06% | 9,037,207 |
| 2016-01-29 | 2016-01-27 | 30.479 | 325,133 | +12,505 | 0.07% | 9,909,888 |
| 2016-01-28 | 2016-01-26 | 28.236 | 312,628 | -1,516 | 0.07% | 8,827,493 |
| 2016-01-27 | 2016-01-25 | 26.046 | 314,144 | -48,884 | 0.07% | 8,182,229 |
| 2016-01-26 | 2016-01-22 | 22.932 | 363,028 | -2,273 | 0.08% | 8,325,026 |
| 2016-01-22 | 2016-01-20 | 22.009 | 365,301 | -379 | 0.08% | 8,039,752 |
| 2016-01-19 | 2016-01-15 | 20.768 | 365,680 | +3,410 | 0.08% | 7,594,543 |
| 2016-01-18 | 2016-01-14 | 21.296 | 362,270 | +3,032 | 0.08% | 7,714,923 |
| 2016-01-15 | 2016-01-13 | 22.009 | 359,238 | +14,021 | 0.08% | 7,906,314 |
| 2016-01-13 | 2016-01-11 | 22.484 | 345,217 | +4,168 | 0.07% | 7,761,711 |
| 2016-01-11 | 2016-01-07 | 21.824 | 341,049 | +2,274 | 0.07% | 7,443,000 |
| 2016-01-08 | 2016-01-06 | 22.616 | 338,775 | -79,200 | 0.07% | 7,661,572 |
| 2016-01-07 | 2016-01-05 | 21.481 | 417,975 | +7,200 | 0.09% | 8,978,431 |
| 2016-01-06 | 2016-01-04 | 20.293 | 410,775 | +1,137 | 0.09% | 8,335,968 |
| 2016-01-05 | 2015-12-31 | 21.085 | 409,638 | +26,147 | 0.09% | 8,637,195 |
| 2016-01-04 | 2015-12-29 | 20.557 | 383,491 | +2,653 | 0.08% | 7,883,487 |
| 2015-12-29 | 2015-12-24 | 18.578 | 380,838 | -1,516 | 0.08% | 7,075,199 |
| 2015-12-28 | 2015-12-22 | 17.734 | 382,354 | +3,411 | 0.08% | 6,780,483 |
| 2015-12-17 | 2015-12-15 | 16.810 | 378,943 | +17,810 | 0.08% | 6,369,994 |
| 2015-12-16 | 2015-12-14 | 17.153 | 361,133 | -37,894 | 0.08% | 6,194,500 |
| 2015-12-15 | 2015-12-11 | 17.364 | 399,027 | +7,579 | 0.08% | 6,928,734 |
| 2015-12-11 | 2015-12-09 | 17.470 | 391,448 | +378 | 0.08% | 6,838,452 |
| 2015-12-10 | 2015-12-08 | 17.945 | 391,070 | -757 | 0.08% | 7,017,608 |
| 2015-12-04 | 2015-12-02 | 17.047 | 391,827 | +16,673 | 0.08% | 6,679,633 |
| 2015-12-03 | 2015-12-01 | 17.285 | 375,154 | +29,179 | 0.08% | 6,484,502 |
| 2015-12-01 | 2015-11-27 | 17.259 | 345,975 | +3,410 | 0.07% | 5,971,015 |
| 2015-11-30 | 2015-11-26 | 17.681 | 342,565 | +2,274 | 0.07% | 6,056,804 |
| 2015-11-27 | 2015-11-25 | 17.839 | 340,291 | +18,189 | 0.07% | 6,070,478 |
| 2015-11-26 | 2015-11-24 | 17.734 | 322,102 | +7,579 | 0.07% | 5,712,003 |
| 2015-11-25 | 2015-11-23 | 17.760 | 314,523 | -758 | 0.07% | 5,585,900 |
| 2015-11-24 | 2015-11-20 | 17.311 | 315,281 | +23,495 | 0.07% | 5,457,922 |
| 2015-11-23 | 2015-11-19 | 17.760 | 291,786 | -45,474 | 0.06% | 5,182,093 |
| 2015-11-20 | 2015-11-18 | 17.865 | 337,260 | +10,611 | 0.07% | 6,025,308 |
| 2015-11-19 | 2015-11-17 | 18.103 | 326,649 | +17,431 | 0.07% | 5,913,317 |
| 2015-11-18 | 2015-11-16 | 18.024 | 309,218 | +40,926 | 0.06% | 5,573,284 |
| 2015-11-17 | 2015-11-13 | 20.847 | 268,292 | -11,747 | 0.06% | 5,593,202 |
| 2015-11-16 | 2015-11-12 | 21.481 | 280,039 | +11,368 | 0.06% | 6,015,457 |
| 2015-11-13 | 2015-11-11 | 21.322 | 268,671 | +17,811 | 0.06% | 5,728,724 |
| 2015-11-12 | 2015-11-10 | 21.718 | 250,860 | +7,578 | 0.05% | 5,448,249 |
| 2015-11-11 | 2015-11-09 | 21.771 | 243,282 | +21,600 | 0.05% | 5,296,508 |
| 2015-11-10 | 2015-11-06 | 21.639 | 221,682 | +2,653 | 0.05% | 4,797,003 |
| 2015-11-09 | 2015-11-05 | 21.850 | 219,029 | -9,853 | 0.05% | 4,785,834 |
| 2015-11-06 | 2015-11-04 | 22.009 | 228,882 | +8,337 | 0.05% | 5,037,365 |
| 2015-11-05 | 2015-11-03 | 21.586 | 220,545 | -51,536 | 0.05% | 4,760,759 |
| 2015-11-04 | 2015-11-02 | 21.850 | 272,081 | +6,063 | 0.06% | 5,945,033 |
| 2015-11-03 | 2015-10-30 | 22.800 | 266,018 | +177,345 | 0.06% | 6,065,275 |
| 2015-10-30 | 2015-10-28 | 20.557 | 88,673 | -4,926 | 0.02% | 1,822,865 |
| 2015-10-29 | 2015-10-27 | 21.296 | 93,599 | +3,789 | 0.02% | 1,993,290 |
| 2015-10-28 | 2015-10-26 | 21.454 | 89,810 | -757 | 0.02% | 1,926,819 |
| 2015-10-27 | 2015-10-23 | 21.454 | 90,567 | +2,652 | 0.02% | 1,943,060 |
| 2015-10-26 | 2015-10-22 | 20.900 | 87,915 | +2,274 | 0.02% | 1,837,443 |
| 2015-10-23 | 2015-10-20 | 21.454 | 85,641 | -12,884 | 0.02% | 1,837,376 |
| 2015-10-22 | 2015-10-19 | 21.322 | 98,525 | -21,221 | 0.02% | 2,100,794 |
| 2015-10-20 | 2015-10-16 | 21.111 | 119,746 | +77,304 | 0.03% | 2,527,998 |
| 2015-10-16 | 2015-10-14 | 19.554 | 42,442 | +3,411 | 0.01% | 829,927 |
| 2015-10-15 | 2015-10-13 | 19.977 | 39,031 | +3,031 | 0.01% | 779,707 |
| 2015-10-13 | 2015-10-09 | 20.135 | 36,000 | -7,578 | 0.01% | 724,858 |
| 2015-10-12 | 2015-10-08 | 20.478 | 43,578 | -30,316 | 0.01% | 892,390 |
| 2015-10-07 | 2015-10-05 | 19.950 | 73,894 | -7,579 | 0.02% | 1,474,201 |
| 2015-10-06 | 2015-10-02 | 20.240 | 81,473 | +7,579 | 0.02% | 1,649,054 |
| 2015-09-23 | 2015-09-21 | 22.141 | 73,894 | -34,105 | 0.02% | 1,636,051 |
| 2015-09-22 | 2015-09-18 | 21.296 | 107,999 | -78,820 | 0.02% | 2,299,953 |
| 2015-09-18 | 2015-09-16 | 17.813 | 186,819 | +15,158 | 0.04% | 3,327,749 |
| 2015-09-16 | 2015-09-14 | 18.367 | 171,661 | +3,789 | 0.04% | 3,152,874 |
| 2015-09-15 | 2015-09-11 | 17.681 | 167,872 | -24,252 | 0.04% | 2,968,102 |
| 2015-09-11 | 2015-09-09 | 17.338 | 192,124 | +9,094 | 0.04% | 3,330,985 |
| 2015-08-31 | 2015-08-27 | 17.100 | 183,030 | +17,811 | 0.04% | 3,129,846 |
| 2015-08-27 | 2015-08-25 | 16.678 | 165,219 | +15,157 | 0.04% | 2,755,515 |
| 2015-08-26 | 2015-08-24 | 17.047 | 150,062 | -109,514 | 0.03% | 2,558,167 |
| 2015-08-24 | 2015-08-20 | 18.631 | 259,576 | -1,895 | 0.06% | 4,836,096 |
| 2015-08-21 | 2015-08-19 | 17.443 | 261,471 | +28,042 | 0.06% | 4,560,902 |
| 2015-08-20 | 2015-08-18 | 18.446 | 233,429 | +11,368 | 0.05% | 4,305,838 |
| 2015-08-17 | 2015-08-13 | 19.765 | 222,061 | -3,031 | 0.05% | 4,389,144 |
| 2015-08-14 | 2015-08-12 | 19.739 | 225,092 | +7,579 | 0.05% | 4,443,113 |
| 2015-08-13 | 2015-08-11 | 19.845 | 217,513 | +1,515 | 0.05% | 4,316,470 |
| 2015-08-12 | 2015-08-10 | 20.293 | 215,998 | +13,642 | 0.05% | 4,383,306 |
| 2015-08-11 | 2015-08-07 | 19.686 | 202,356 | +1,137 | 0.04% | 3,983,645 |
| 2015-08-06 | 2015-08-04 | 18.631 | 201,219 | +30,316 | 0.04% | 3,748,862 |
| 2015-08-05 | 2015-08-03 | 18.631 | 170,903 | -3,790 | 0.04% | 3,184,052 |
| 2015-08-03 | 2015-07-30 | 19.290 | 174,693 | +3,790 | 0.04% | 3,369,912 |
| 2015-07-31 | 2015-07-29 | 19.739 | 170,903 | +36,378 | 0.04% | 3,373,471 |
| 2015-07-30 | 2015-07-28 | 19.845 | 134,525 | +7,579 | 0.03% | 2,669,602 |
| 2015-07-29 | 2015-07-27 | 19.792 | 126,946 | +30,694 | 0.03% | 2,512,500 |
| 2015-07-28 | 2015-07-24 | 22.352 | 96,252 | +28,042 | 0.02% | 2,151,389 |
| 2015-07-24 | 2015-07-22 | 28.962 | 68,210 | -7,200 | 0.01% | 1,975,506 |
| 2015-07-23 | 2015-07-21 | 29.094 | 75,410 | +4,548 | 0.02% | 2,193,983 |
| 2015-07-21 | 2015-07-17 | 28.566 | 70,862 | +18,947 | 0.02% | 2,024,263 |
| 2015-07-20 | 2015-07-16 | 27.709 | 51,915 | +7,579 | 0.01% | 1,438,493 |
| 2015-07-15 | 2015-07-13 | 28.236 | 44,336 | -7,579 | 0.01% | 1,251,890 |
| 2015-07-14 | 2015-07-10 | 29.094 | 51,915 | +7,579 | 0.01% | 1,510,418 |
| 2015-07-10 | 2015-07-08 | 26.310 | 44,336 | -1,516 | 0.01% | 1,166,480 |
| 2015-07-08 | 2015-07-06 | 26.851 | 45,852 | +9,094 | 0.01% | 1,231,171 |
| 2015-07-07 | 2015-07-03 | 29.358 | 36,758 | +8,716 | 0.01% | 1,079,140 |
| 2015-07-06 | 2015-07-02 | 30.282 | 28,042 | -1,137 | 0.01% | 849,156 |
| 2015-07-03 | 2015-06-30 | 29.952 | 29,179 | -6,821 | 0.01% | 873,961 |
| 2015-07-02 | 2015-06-29 | 28.236 | 36,000 | +12,127 | 0.01% | 1,016,511 |
| 2015-06-30 | 2015-06-26 | 30.216 | 23,873 | -379 | 0.01% | 721,337 |
| 2015-06-26 | 2015-06-24 | 31.667 | 24,252 | +7,200 | 0.01% | 767,988 |
| 2015-06-25 | 2015-06-23 | 33.976 | 17,052 | +3,031 | 0.00% | 579,360 |
| 2015-06-24 | 2015-06-22 | 35.032 | 14,021 | +379 | 0.00% | 491,178 |
| 2015-06-15 | 2015-06-11 | 33.118 | 13,642 | +1,516 | 0.00% | 451,801 |
| 2015-06-11 | 2015-06-09 | 32.327 | 12,126 | -8,337 | 0.00% | 391,994 |
| 2015-06-10 | 2015-06-08 | 34.570 | 20,463 | +8,337 | 0.00% | 707,402 |
| 2015-06-09 | 2015-06-05 | 36.219 | 12,126 | -7,200 | 0.00% | 439,193 |
| 2015-06-08 | 2015-06-04 | 34.372 | 19,326 | +4,168 | 0.00% | 664,271 |
| 2015-06-05 | 2015-06-03 | 34.306 | 15,158 | -12,126 | 0.00% | 520,009 |
| 2015-06-04 | 2015-06-02 | 36.351 | 27,284 | +758 | 0.01% | 991,803 |
| 2015-06-01 | 2015-05-28 | 43.014 | 26,526 | -15,158 | 0.01% | 1,140,999 |
| 2015-05-29 | 2015-05-27 | 43.542 | 41,684 | +15,158 | 0.01% | 1,815,010 |
| 2015-05-27 | 2015-05-22 | 40.507 | 26,526 | -5,305 | 0.01% | 1,074,499 |
| 2015-05-20 | 2015-05-18 | 44.092 | 31,831 | +4,139 | 0.01% | 1,403,480 |
| 2015-04-23 | 2015-04-21 | 48.835 | 27,692 | +14,220 | 0.01% | 1,352,333 |
| 2015-04-15 | 2015-04-13 | 49.970 | 13,472 | -7,484 | 0.00% | 673,202 |
| 2015-04-14 | 2015-04-10 | 53.444 | 20,956 | -1,871 | 0.00% | 1,119,980 |
| 2015-04-10 | 2015-04-08 | 49.436 | 22,827 | +12,723 | 0.01% | 1,128,476 |
| 2015-04-02 | 2015-03-31 | 43.424 | 10,104 | -5,613 | 0.00% | 438,751 |
| 2015-04-01 | 2015-03-30 | 44.893 | 15,717 | +4,490 | 0.00% | 705,587 |
| 2015-03-26 | 2015-03-24 | 34.538 | 11,227 | -748 | 0.00% | 387,763 |
| 2015-03-25 | 2015-03-23 | 34.071 | 11,975 | -7,484 | 0.00% | 407,998 |
| 2015-03-16 | 2015-03-12 | 33.403 | 19,459 | +3,742 | 0.00% | 649,984 |
| 2015-03-13 | 2015-03-11 | 33.870 | 15,717 | -4,491 | 0.00% | 532,341 |
| 2015-03-12 | 2015-03-10 | 34.338 | 20,208 | +8,233 | 0.00% | 693,902 |
| 2015-03-10 | 2015-03-06 | 32.668 | 11,975 | +1,871 | 0.00% | 391,198 |
| 2015-03-03 | 2015-02-27 | 31.933 | 10,104 | -5,988 | 0.00% | 322,651 |
| 2015-03-02 | 2015-02-26 | 32.334 | 16,092 | -7,484 | 0.00% | 520,316 |
| 2015-02-27 | 2015-02-25 | 32.668 | 23,576 | +6,736 | 0.01% | 770,178 |
| 2015-02-25 | 2015-02-23 | 33.403 | 16,840 | -3,742 | 0.00% | 562,502 |
| 2015-02-24 | 2015-02-18 | 34.004 | 20,582 | -11,227 | 0.00% | 699,870 |
| 2015-02-23 | 2015-02-16 | 33.870 | 31,809 | +1,497 | 0.01% | 1,077,382 |
| 2015-02-16 | 2015-02-12 | 33.403 | 30,312 | +14,969 | 0.01% | 1,012,503 |
| 2015-02-06 | 2015-02-04 | 31.532 | 15,343 | +5,987 | 0.00% | 483,798 |
| 2015-02-05 | 2015-02-03 | 32.200 | 9,356 | -7,484 | 0.00% | 301,265 |
| 2015-02-03 | 2015-01-30 | 28.192 | 16,840 | +7,484 | 0.00% | 474,752 |
| 2015-02-02 | 2015-01-29 | 28.459 | 9,356 | -3,742 | 0.00% | 266,264 |
| 2015-01-30 | 2015-01-28 | 29.127 | 13,098 | -3,742 | 0.00% | 381,508 |
| 2015-01-27 | 2015-01-23 | 24.878 | 16,840 | +7,484 | 0.00% | 418,951 |
| 2015-01-21 | 2015-01-19 | 20.122 | 9,356 | +1,123 | 0.00% | 188,260 |
| 2015-01-12 | 2015-01-08 | 21.645 | 8,233 | -7,484 | 0.00% | 178,203 |
| 2015-01-07 | 2015-01-05 | 22.847 | 15,717 | +7,484 | 0.00% | 359,094 |
| 2014-12-11 | 2014-12-09 | 20.068 | 8,233 | -3,742 | 0.00% | 165,223 |
| 2014-12-10 | 2014-12-08 | 21.111 | 11,975 | -749 | 0.00% | 252,799 |
| 2014-11-28 | 2014-11-26 | 24.825 | 12,724 | +3,743 | 0.00% | 315,872 |
| 2014-10-30 | 2014-10-28 | 25.119 | 8,981 | +8,233 | 0.00% | 225,592 |
| 2014-09-02 | 2014-08-29 | 39.040 | 748 | +6 | 0.00% | 29,202 |
| 2014-08-05 | 2014-08-01 | 52.323 | 742 | -741 | 0.00% | 38,824 |
| 2014-08-04 | 2014-07-31 | 47.806 | 1,483 | +741 | 0.00% | 70,896 |
| 2014-07-30 | 2014-07-28 | 47.334 | 742 | -1,112 | 0.00% | 35,122 |
| 2014-07-03 | 2014-06-30 | 57.987 | 1,854 | +742 | 0.00% | 107,508 |
| 2014-06-25 | 2014-06-23 | 59.943 | 1,112 | +370 | 0.00% | 66,656 |
| 2014-05-12 | 2014-05-08 | 65.962 | 742 | +13 | 0.00% | 48,944 |
| 2014-04-04 | 2014-04-02 | 75.150 | 729 | +729 | 0.00% | 54,784 |
| 2014-04-02 | 2014-03-31 | 72.956 | 0 | -1,458 | ||
| 2014-04-01 | 2014-03-28 | 68.430 | 1,458 | -7,293 | 0.00% | 99,771 |
| 2014-03-25 | 2014-03-21 | 78.853 | 8,751 | +730 | 0.00% | 690,039 |
| 2014-01-09 | 2014-01-07 | 97.571 | 8,021 | +4,010 | 0.00% | 782,621 |
| 2014-01-03 | 2013-12-31 | 94.829 | 4,011 | -3,646 | 0.00% | 380,358 |
| 2013-10-18 | 2013-10-16 | 89.823 | 7,657 | +4,011 | 0.00% | 687,777 |
| 2013-10-10 | 2013-10-08 | 85.778 | 3,646 | +729 | 0.00% | 312,746 |
| 2013-10-07 | 2013-10-03 | 87.423 | 2,917 | +2,917 | 0.00% | 255,014 |
| 2013-09-25 | 2013-09-23 | 76.864 | 0 | -729 | ||
| 2013-09-17 | 2013-09-13 | 69.047 | 729 | -729 | 0.00% | 50,336 |
| 2013-09-02 | 2013-08-29 | 63.895 | 1,458 | +13 | 0.00% | 93,159 |
| 2013-08-29 | 2013-08-27 | 63.410 | 1,445 | -722 | 0.00% | 91,628 |
| 2013-08-27 | 2013-08-23 | 64.726 | 2,167 | +722 | 0.00% | 140,261 |
| 2013-08-26 | 2013-08-22 | 62.095 | 1,445 | -722 | 0.00% | 89,727 |
| 2013-08-13 | 2013-08-09 | 59.880 | 2,167 | +722 | 0.00% | 129,760 |
| 2013-08-09 | 2013-08-07 | 61.611 | 1,445 | +1,445 | 0.00% | 89,027 |
| 2010-12-21 | 2010-12-17 | 15.675 | 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