History of CCASS shareholding
Participant: ABCI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 174,120 | +0 | 0.00% | 2,056,357 |
| 2025-10-13 | 2025-10-09 | 11.770 | 174,120 | +0 | 0.00% | 2,049,392 |
| 2025-10-10 | 2025-10-08 | 11.620 | 174,120 | +0 | 0.00% | 2,023,274 |
| 2025-10-09 | 2025-10-06 | 11.660 | 174,120 | +0 | 0.00% | 2,030,239 |
| 2025-10-08 | 2025-10-03 | 11.790 | 174,120 | +0 | 0.00% | 2,052,875 |
| 2025-10-06 | 2025-10-02 | 11.560 | 174,120 | +0 | 0.00% | 2,012,827 |
| 2025-10-03 | 2025-09-30 | 11.520 | 174,120 | +0 | 0.00% | 2,005,862 |
| 2025-10-02 | 2025-09-29 | 11.380 | 174,120 | +0 | 0.00% | 1,981,486 |
| 2025-09-30 | 2025-09-26 | 11.370 | 174,120 | +0 | 0.00% | 1,979,744 |
| 2025-09-29 | 2025-09-25 | 11.320 | 174,120 | -10,000 | 0.00% | 1,971,038 |
| 2025-09-19 | 2025-09-17 | 11.750 | 184,120 | -44 | 0.00% | 2,163,410 |
| 2025-09-08 | 2025-09-04 | 11.670 | 184,164 | +5,000 | 0.00% | 2,149,194 |
| 2025-09-05 | 2025-09-03 | 11.730 | 179,164 | +5,000 | 0.00% | 2,101,594 |
| 2025-08-29 | 2025-08-27 | 11.780 | 174,164 | +2,000 | 0.00% | 2,051,652 |
| 2025-08-27 | 2025-08-25 | 11.900 | 172,164 | -1,044 | 0.00% | 2,048,752 |
| 2025-08-25 | 2025-08-21 | 12.020 | 173,208 | -5,000 | 0.00% | 2,081,960 |
| 2025-08-22 | 2025-08-20 | 12.010 | 178,208 | +10,000 | 0.00% | 2,140,278 |
| 2025-08-15 | 2025-08-13 | 13.228 | 168,208 | +4,431 | 0.00% | 2,225,139 |
| 2025-08-08 | 2025-08-06 | 13.126 | 163,777 | -7,789 | 0.00% | 2,149,703 |
| 2025-07-31 | 2025-07-29 | 12.715 | 171,566 | -25 | 0.00% | 2,181,456 |
| 2025-07-25 | 2025-07-23 | 12.736 | 171,591 | -4,868 | 0.00% | 2,185,299 |
| 2025-07-24 | 2025-07-22 | 12.859 | 176,459 | +7,789 | 0.00% | 2,269,044 |
| 2025-07-22 | 2025-07-18 | 12.879 | 168,670 | -9,737 | 0.00% | 2,172,351 |
| 2025-07-17 | 2025-07-15 | 12.736 | 178,407 | -9,736 | 0.00% | 2,272,104 |
| 2025-05-19 | 2025-05-15 | 12.174 | 188,143 | +7,506 | 0.00% | 2,290,375 |
| 2025-03-07 | 2025-03-05 | 10.762 | 180,637 | -41 | 0.00% | 1,943,931 |
| 2025-01-13 | 2025-01-09 | 10.280 | 180,678 | +80 | 0.00% | 1,857,398 |
| 2024-10-02 | 2024-09-27 | 10.762 | 180,598 | +9,348 | 0.00% | 1,943,512 |
| 2024-09-20 | 2024-09-17 | 10.890 | 171,250 | -2,804 | 0.00% | 1,864,896 |
| 2024-08-09 | 2024-08-07 | 11.174 | 174,054 | +5,764 | 0.00% | 1,944,950 |
| 2024-06-12 | 2024-06-07 | 9.703 | 168,290 | -31 | 0.00% | 1,632,905 |
| 2024-06-06 | 2024-06-04 | 9.482 | 168,321 | +55 | 0.00% | 1,595,961 |
| 2024-06-03 | 2024-05-30 | 10.702 | 168,266 | +8,226 | 0.00% | 1,800,761 |
| 2024-05-29 | 2024-05-27 | 10.702 | 160,040 | -17,193 | 0.00% | 1,712,727 |
| 2024-05-09 | 2024-05-07 | 10.504 | 177,233 | -8,597 | 0.00% | 1,861,676 |
| 2024-04-22 | 2024-04-18 | 10.237 | 185,830 | +8,597 | 0.00% | 1,902,262 |
| 2024-04-12 | 2024-04-10 | 10.492 | 177,233 | -6,878 | 0.00% | 1,859,615 |
| 2024-04-10 | 2024-04-08 | 10.237 | 184,111 | +6,878 | 0.00% | 1,884,665 |
| 2024-03-15 | 2024-03-13 | 10.702 | 177,233 | +17,193 | 0.00% | 1,896,724 |
| 2024-02-29 | 2024-02-27 | 11.062 | 160,040 | -38 | 0.00% | 1,770,439 |
| 2024-02-22 | 2024-02-20 | 10.725 | 160,078 | -87 | 0.00% | 1,716,858 |
| 2023-12-12 | 2023-12-08 | 10.202 | 160,165 | -8,596 | 0.00% | 1,633,951 |
| 2023-10-24 | 2023-10-19 | 9.446 | 168,761 | -8,597 | 0.00% | 1,594,043 |
| 2023-10-16 | 2023-10-12 | 9.701 | 177,358 | +8,597 | 0.00% | 1,720,635 |
| 2023-09-21 | 2023-09-19 | 9.620 | 168,761 | +4,298 | 0.00% | 1,623,489 |
| 2023-09-13 | 2023-09-11 | 9.574 | 164,463 | +8,597 | 0.00% | 1,574,490 |
| 2023-08-17 | 2023-08-15 | 10.879 | 155,866 | +5,538 | 0.00% | 1,695,673 |
| 2023-06-02 | 2023-05-31 | 12.607 | 150,328 | +6,513 | 0.00% | 1,895,216 |
| 2023-04-17 | 2023-04-13 | 13.540 | 143,815 | -58,697 | 0.00% | 1,947,275 |
| 2023-04-14 | 2023-04-12 | 13.414 | 202,512 | -36,487 | 0.00% | 2,716,510 |
| 2023-03-13 | 2023-03-09 | 13.313 | 238,999 | -15,864 | 0.00% | 3,181,844 |
| 2023-03-08 | 2023-03-06 | 13.162 | 254,863 | +136 | 0.00% | 3,354,487 |
| 2023-01-16 | 2023-01-12 | 12.317 | 254,727 | -15,863 | 0.00% | 3,137,534 |
| 2023-01-13 | 2023-01-11 | 12.292 | 270,590 | -9,519 | 0.00% | 3,326,100 |
| 2023-01-12 | 2023-01-10 | 12.405 | 280,109 | -15,864 | 0.00% | 3,474,890 |
| 2023-01-11 | 2023-01-09 | 12.305 | 295,973 | -6,345 | 0.00% | 3,641,839 |
| 2023-01-10 | 2023-01-06 | 12.342 | 302,318 | -7,932 | 0.01% | 3,731,346 |
| 2022-11-15 | 2022-11-11 | 11.561 | 310,250 | -7,932 | 0.01% | 3,586,741 |
| 2022-11-01 | 2022-10-28 | 11.498 | 318,182 | -19,830 | 0.01% | 3,658,384 |
| 2022-10-17 | 2022-10-13 | 11.271 | 338,012 | +7,932 | 0.01% | 3,809,680 |
| 2022-10-14 | 2022-10-12 | 11.271 | 330,080 | +7,139 | 0.01% | 3,720,280 |
| 2022-09-28 | 2022-09-26 | 12.658 | 322,941 | +23,795 | 0.01% | 4,087,670 |
| 2022-08-26 | 2022-08-24 | 14.124 | 299,146 | +7,932 | 0.00% | 4,225,059 |
| 2022-08-25 | 2022-08-23 | 14.202 | 291,214 | +8,394 | 0.00% | 4,135,712 |
| 2022-08-23 | 2022-08-19 | 14.280 | 282,820 | +15,407 | 0.00% | 4,038,532 |
| 2022-08-18 | 2022-08-16 | 14.331 | 267,413 | -32 | 0.00% | 3,832,413 |
| 2022-08-11 | 2022-08-09 | 14.202 | 267,445 | +2,311 | 0.00% | 3,798,154 |
| 2022-07-27 | 2022-07-25 | 14.150 | 265,134 | -20 | 0.00% | 3,751,566 |
| 2022-05-18 | 2022-05-16 | 15.797 | 265,154 | -17,718 | 0.00% | 4,188,768 |
| 2022-05-17 | 2022-05-13 | 15.685 | 282,872 | +21,137 | 0.00% | 4,436,919 |
| 2022-05-16 | 2022-05-12 | 15.741 | 261,735 | -7,127 | 0.00% | 4,120,068 |
| 2022-05-11 | 2022-05-06 | 15.826 | 268,862 | -14,256 | 0.00% | 4,254,889 |
| 2022-05-04 | 2022-04-29 | 15.797 | 283,118 | -14,255 | 0.01% | 4,472,554 |
| 2022-05-03 | 2022-04-28 | 15.713 | 297,373 | +14,255 | 0.01% | 4,672,715 |
| 2022-04-14 | 2022-04-12 | 15.208 | 283,118 | +7,128 | 0.01% | 4,305,727 |
| 2022-03-17 | 2022-03-15 | 14.619 | 275,990 | +7,128 | 0.01% | 4,034,696 |
| 2022-03-07 | 2022-03-03 | 14.900 | 268,862 | -6 | 0.00% | 4,005,933 |
| 2022-02-10 | 2022-02-08 | 14.956 | 268,868 | +14,255 | 0.00% | 4,021,111 |
| 2021-12-08 | 2021-12-06 | 14.731 | 254,613 | +3,564 | 0.00% | 3,750,763 |
| 2021-09-30 | 2021-09-28 | 14.843 | 251,049 | +14,256 | 0.00% | 3,726,438 |
| 2021-09-27 | 2021-09-23 | 14.956 | 236,793 | +14,255 | 0.00% | 3,541,407 |
| 2021-09-02 | 2021-08-31 | 14.872 | 222,538 | +4,277 | 0.00% | 3,309,480 |
| 2021-09-01 | 2021-08-30 | 14.675 | 218,261 | +9,979 | 0.00% | 3,203,005 |
| 2021-08-19 | 2021-08-17 | 15.568 | 208,282 | +5,942 | 0.00% | 3,242,587 |
| 2021-08-12 | 2021-08-10 | 15.684 | 202,340 | +13,849 | 0.00% | 3,173,457 |
| 2021-08-11 | 2021-08-09 | 15.626 | 188,491 | +13,849 | 0.00% | 2,945,364 |
| 2021-08-02 | 2021-07-29 | 15.279 | 174,642 | -13,849 | 0.00% | 2,668,428 |
| 2021-07-29 | 2021-07-27 | 15.135 | 188,491 | +1,385 | 0.00% | 2,852,811 |
| 2021-06-23 | 2021-06-21 | 15.135 | 187,106 | +5,539 | 0.00% | 2,831,849 |
| 2021-06-22 | 2021-06-18 | 15.251 | 181,567 | -1,385 | 0.00% | 2,768,993 |
| 2021-06-09 | 2021-06-07 | 14.962 | 182,952 | +12,464 | 0.00% | 2,737,272 |
| 2021-05-28 | 2021-05-26 | 15.164 | 170,488 | +6,924 | 0.00% | 2,585,260 |
| 2021-05-27 | 2021-05-25 | 15.135 | 163,564 | +6,925 | 0.00% | 2,475,541 |
| 2021-05-17 | 2021-05-13 | 15.164 | 156,639 | +8,309 | 0.00% | 2,375,255 |
| 2021-05-13 | 2021-05-11 | 15.539 | 148,330 | +9,002 | 0.00% | 2,304,954 |
| 2021-05-12 | 2021-05-10 | 17.164 | 139,328 | -13,879 | 0.00% | 2,391,413 |
| 2021-05-11 | 2021-05-07 | 17.074 | 153,207 | +5,477 | 0.00% | 2,615,864 |
| 2021-05-04 | 2021-04-30 | 16.894 | 147,730 | -401 | 0.00% | 2,495,798 |
| 2021-04-20 | 2021-04-16 | 16.565 | 148,131 | +5,342 | 0.00% | 2,453,764 |
| 2021-04-16 | 2021-04-14 | 16.535 | 142,789 | +8,012 | 0.00% | 2,360,997 |
| 2021-03-05 | 2021-03-03 | 16.415 | 134,777 | -20,031 | 0.00% | 2,212,371 |
| 2021-03-01 | 2021-02-25 | 16.026 | 154,808 | +13,354 | 0.00% | 2,480,897 |
| 2021-02-24 | 2021-02-22 | 15.786 | 141,454 | +13,354 | 0.00% | 2,232,994 |
| 2021-02-22 | 2021-02-18 | 15.726 | 128,100 | -59 | 0.00% | 2,014,513 |
| 2021-02-17 | 2021-02-11 | 15.756 | 128,159 | +105 | 0.00% | 2,019,280 |
| 2021-01-28 | 2021-01-26 | 15.486 | 128,054 | -6,677 | 0.00% | 1,983,103 |
| 2021-01-22 | 2021-01-20 | 14.902 | 134,731 | -2,671 | 0.00% | 2,007,808 |
| 2021-01-15 | 2021-01-13 | 14.917 | 137,402 | -3,338 | 0.00% | 2,049,670 |
| 2021-01-14 | 2021-01-12 | 14.812 | 140,740 | +2,670 | 0.00% | 2,084,709 |
| 2020-12-29 | 2020-12-24 | 15.157 | 138,070 | +6,677 | 0.00% | 2,092,722 |
| 2020-11-27 | 2020-11-25 | 15.546 | 131,393 | +6,677 | 0.00% | 2,042,684 |
| 2020-11-19 | 2020-11-17 | 15.636 | 124,716 | -13,354 | 0.00% | 1,950,088 |
| 2020-11-13 | 2020-11-11 | 15.067 | 138,070 | -14 | 0.00% | 2,080,314 |
| 2020-11-11 | 2020-11-09 | 14.887 | 138,084 | -12 | 0.00% | 2,055,708 |
| 2020-11-10 | 2020-11-06 | 14.917 | 138,096 | +6,677 | 0.00% | 2,060,023 |
| 2020-11-02 | 2020-10-29 | 15.007 | 131,419 | +6,676 | 0.00% | 1,972,230 |
| 2020-10-12 | 2020-10-08 | 15.037 | 124,743 | +4,006 | 0.00% | 1,875,778 |
| 2020-09-21 | 2020-09-17 | 15.696 | 120,737 | +8,013 | 0.00% | 1,895,105 |
| 2020-09-08 | 2020-09-04 | 15.966 | 112,724 | -668 | 0.00% | 1,799,721 |
| 2020-09-07 | 2020-09-03 | 16.265 | 113,392 | +3,338 | 0.00% | 1,844,352 |
| 2020-09-03 | 2020-09-01 | 16.505 | 110,054 | +2,003 | 0.00% | 1,816,432 |
| 2020-08-28 | 2020-08-26 | 16.924 | 108,051 | +6,677 | 0.00% | 1,828,685 |
| 2020-08-26 | 2020-08-24 | 17.896 | 101,374 | +3,339 | 0.00% | 1,814,218 |
| 2020-08-25 | 2020-08-21 | 17.927 | 98,035 | +2,535 | 0.00% | 1,757,477 |
| 2020-08-14 | 2020-08-12 | 17.773 | 95,500 | -6,504 | 0.00% | 1,697,349 |
| 2020-08-13 | 2020-08-11 | 17.743 | 102,004 | -131,384 | 0.00% | 1,809,809 |
| 2020-08-12 | 2020-08-10 | 17.650 | 233,388 | +131,384 | 0.00% | 4,119,365 |
| 2020-08-11 | 2020-08-07 | 17.435 | 102,004 | +6,504 | 0.00% | 1,778,444 |
| 2020-08-10 | 2020-08-06 | 17.835 | 95,500 | +1,300 | 0.00% | 1,703,222 |
| 2020-07-16 | 2020-07-14 | 17.497 | 94,200 | -650 | 0.00% | 1,648,174 |
| 2020-07-09 | 2020-07-07 | 17.743 | 94,850 | -6,504 | 0.00% | 1,682,879 |
| 2020-07-08 | 2020-07-06 | 17.773 | 101,354 | -142 | 0.00% | 1,801,393 |
| 2020-06-19 | 2020-06-17 | 17.343 | 101,496 | +4,553 | 0.00% | 1,760,224 |
| 2020-06-18 | 2020-06-16 | 17.404 | 96,943 | -5,203 | 0.00% | 1,687,224 |
| 2020-06-15 | 2020-06-11 | 17.681 | 102,146 | +13,008 | 0.00% | 1,806,047 |
| 2020-06-08 | 2020-06-04 | 17.835 | 89,138 | -6,504 | 0.00% | 1,589,757 |
| 2020-05-28 | 2020-05-26 | 17.927 | 95,642 | -41,627 | 0.00% | 1,714,577 |
| 2020-05-27 | 2020-05-25 | 17.712 | 137,269 | +52,033 | 0.00% | 2,431,279 |
| 2020-05-21 | 2020-05-19 | 18.419 | 85,236 | -46,829 | 0.00% | 1,569,964 |
| 2020-05-19 | 2020-05-15 | 18.173 | 132,065 | -29,919 | 0.00% | 2,400,021 |
| 2020-05-18 | 2020-05-14 | 18.265 | 161,984 | -5,854 | 0.00% | 2,958,683 |
| 2020-05-15 | 2020-05-13 | 18.511 | 167,838 | -17,561 | 0.00% | 3,106,895 |
| 2020-05-14 | 2020-05-12 | 18.634 | 185,399 | -3,252 | 0.00% | 3,454,776 |
| 2020-05-12 | 2020-05-08 | 20.095 | 188,651 | +5,922 | 0.00% | 3,791,007 |
| 2020-05-08 | 2020-05-06 | 20.000 | 182,729 | -20,790 | 0.00% | 3,654,599 |
| 2020-05-07 | 2020-05-05 | 19.746 | 203,519 | +1,260 | 0.00% | 4,018,714 |
| 2020-05-06 | 2020-05-04 | 19.841 | 202,259 | -1,260 | 0.00% | 4,013,097 |
| 2020-04-29 | 2020-04-27 | 19.683 | 203,519 | +9,450 | 0.00% | 4,005,792 |
| 2020-04-27 | 2020-04-23 | 19.079 | 194,069 | -6,300 | 0.00% | 3,702,733 |
| 2020-04-22 | 2020-04-20 | 19.079 | 200,369 | -6,930 | 0.00% | 3,822,934 |
| 2020-04-17 | 2020-04-15 | 18.952 | 207,299 | +6,300 | 0.00% | 3,928,830 |
| 2020-04-14 | 2020-04-08 | 18.476 | 200,999 | -6,300 | 0.00% | 3,713,716 |
| 2020-04-08 | 2020-04-06 | 18.921 | 207,299 | -6,300 | 0.00% | 3,922,250 |
| 2020-04-07 | 2020-04-03 | 18.318 | 213,599 | +19,530 | 0.00% | 3,912,612 |
| 2020-04-06 | 2020-04-02 | 18.064 | 194,069 | +10,080 | 0.00% | 3,505,582 |
| 2020-04-03 | 2020-04-01 | 16.952 | 183,989 | -7,560 | 0.00% | 3,119,068 |
| 2020-04-02 | 2020-03-31 | 16.762 | 191,549 | -2,520 | 0.00% | 3,210,743 |
| 2020-04-01 | 2020-03-30 | 16.572 | 194,069 | -63,000 | 0.00% | 3,216,018 |
| 2020-03-31 | 2020-03-27 | 17.016 | 257,069 | +74,340 | 0.01% | 4,374,277 |
| 2020-03-30 | 2020-03-26 | 16.635 | 182,729 | +75,599 | 0.00% | 3,039,699 |
| 2020-03-25 | 2020-03-23 | 15.032 | 107,130 | +3,150 | 0.00% | 1,610,360 |
| 2020-03-20 | 2020-03-18 | 17.492 | 103,980 | -13,860 | 0.00% | 1,818,834 |
| 2020-03-18 | 2020-03-16 | 17.492 | 117,840 | -6,930 | 0.00% | 2,061,276 |
| 2020-03-17 | 2020-03-13 | 17.968 | 124,770 | +30,240 | 0.00% | 2,241,911 |
| 2020-03-16 | 2020-03-12 | 18.857 | 94,530 | +3,150 | 0.00% | 1,782,575 |
| 2020-03-11 | 2020-03-09 | 19.206 | 91,380 | +27 | 0.00% | 1,755,086 |
| 2020-03-10 | 2020-03-06 | 19.429 | 91,353 | -6,300 | 0.00% | 1,774,868 |
| 2020-03-03 | 2020-02-28 | 18.508 | 97,653 | +6,300 | 0.00% | 1,807,365 |
| 2020-02-14 | 2020-02-12 | 18.730 | 91,353 | +20,790 | 0.00% | 1,711,065 |
| 2020-02-10 | 2020-02-06 | 19.016 | 70,563 | -6,300 | 0.00% | 1,341,824 |
| 2020-02-06 | 2020-02-04 | 18.889 | 76,863 | -23,310 | 0.00% | 1,451,864 |
| 2020-01-31 | 2020-01-29 | 18.603 | 100,173 | +6,300 | 0.00% | 1,863,546 |
| 2020-01-23 | 2020-01-21 | 18.413 | 93,873 | +22,050 | 0.00% | 1,728,464 |
| 2020-01-21 | 2020-01-17 | 18.667 | 71,823 | -6,300 | 0.00% | 1,340,703 |
| 2020-01-13 | 2020-01-09 | 18.159 | 78,123 | +3,150 | 0.00% | 1,418,622 |
| 2020-01-08 | 2020-01-06 | 17.683 | 74,973 | +6,300 | 0.00% | 1,325,720 |
| 2019-11-18 | 2019-11-14 | 18.318 | 68,673 | +6,300 | 0.00% | 1,257,922 |
| 2019-09-26 | 2019-09-24 | 19.460 | 62,373 | -9,450 | 0.00% | 1,213,805 |
| 2019-09-10 | 2019-09-06 | 20.318 | 71,823 | -1,260 | 0.00% | 1,459,269 |
| 2019-08-27 | 2019-08-23 | 20.746 | 73,083 | +1,732 | 0.00% | 1,516,169 |
| 2019-08-23 | 2019-08-21 | 21.104 | 71,351 | -134 | 0.00% | 1,505,758 |
| 2019-08-15 | 2019-08-13 | 20.453 | 71,485 | -12,648 | 0.00% | 1,462,097 |
| 2019-07-30 | 2019-07-26 | 20.063 | 84,133 | -80 | 0.00% | 1,687,960 |
| 2019-07-29 | 2019-07-25 | 20.128 | 84,213 | -91 | 0.00% | 1,695,041 |
| 2019-07-25 | 2019-07-23 | 20.388 | 84,304 | +80 | 0.00% | 1,718,803 |
| 2019-07-16 | 2019-07-12 | 20.323 | 84,224 | +1,124 | 0.00% | 1,711,695 |
| 2019-06-27 | 2019-06-25 | 20.323 | 83,100 | +369 | 0.00% | 1,688,852 |
| 2019-06-25 | 2019-06-21 | 20.876 | 82,731 | -6,151 | 0.00% | 1,727,085 |
| 2019-06-21 | 2019-06-19 | 20.421 | 88,882 | -1,230 | 0.00% | 1,815,031 |
| 2019-06-11 | 2019-06-06 | 20.583 | 90,112 | -6,150 | 0.00% | 1,854,799 |
| 2019-06-05 | 2019-06-03 | 20.323 | 96,262 | +106 | 0.00% | 1,956,345 |
| 2019-06-03 | 2019-05-30 | 19.738 | 96,156 | -8,611 | 0.00% | 1,897,910 |
| 2019-05-31 | 2019-05-29 | 19.803 | 104,767 | -615 | 0.00% | 2,074,686 |
| 2019-05-16 | 2019-05-14 | 19.510 | 105,382 | -1,846 | 0.00% | 2,056,024 |
| 2019-05-14 | 2019-05-09 | 20.517 | 107,228 | +3,393 | 0.00% | 2,200,001 |
| 2019-04-29 | 2019-04-25 | 20.618 | 103,835 | +5,360 | 0.00% | 2,140,847 |
| 2019-04-08 | 2019-04-03 | 20.651 | 98,475 | +8,935 | 0.00% | 2,033,643 |
| 2019-04-04 | 2019-04-02 | 20.853 | 89,540 | +2,978 | 0.00% | 1,867,163 |
| 2019-04-03 | 2019-04-01 | 21.021 | 86,562 | -19,655 | 0.00% | 1,819,597 |
| 2019-04-02 | 2019-03-29 | 21.189 | 106,217 | -7,743 | 0.00% | 2,250,593 |
| 2019-03-29 | 2019-03-27 | 20.987 | 113,960 | -5,361 | 0.00% | 2,391,696 |
| 2019-03-27 | 2019-03-25 | 20.987 | 119,321 | +13,104 | 0.00% | 2,504,208 |
| 2019-03-26 | 2019-03-22 | 20.954 | 106,217 | +22,633 | 0.00% | 2,225,626 |
| 2019-02-27 | 2019-02-25 | 20.181 | 83,584 | -2,383 | 0.00% | 1,686,829 |
| 2019-02-26 | 2019-02-22 | 20.013 | 85,967 | +2,383 | 0.00% | 1,720,488 |
| 2019-02-12 | 2019-02-08 | 19.913 | 83,584 | -45,266 | 0.00% | 1,664,376 |
| 2019-01-09 | 2019-01-07 | 19.510 | 128,850 | +22,633 | 0.00% | 2,513,820 |
| 2019-01-07 | 2019-01-03 | 19.006 | 106,217 | +10,720 | 0.00% | 2,018,757 |
| 2018-12-28 | 2018-12-24 | 19.409 | 95,497 | +11,913 | 0.00% | 1,853,494 |
| 2018-12-27 | 2018-12-20 | 19.174 | 83,584 | -71,473 | 0.00% | 1,602,628 |
| 2018-12-17 | 2018-12-13 | 20.081 | 155,057 | +13,104 | 0.00% | 3,113,624 |
| 2018-12-03 | 2018-11-29 | 18.838 | 141,953 | -5 | 0.00% | 2,674,121 |
| 2018-11-21 | 2018-11-19 | 18.670 | 141,958 | +14,294 | 0.00% | 2,650,380 |
| 2018-11-19 | 2018-11-15 | 18.536 | 127,664 | +9,530 | 0.00% | 2,366,361 |
| 2018-11-13 | 2018-11-09 | 18.066 | 118,134 | -19,059 | 0.00% | 2,134,178 |
| 2018-11-02 | 2018-10-31 | 18.133 | 137,193 | +9,529 | 0.00% | 2,487,707 |
| 2018-10-31 | 2018-10-29 | 17.898 | 127,664 | +9,530 | 0.00% | 2,284,911 |
| 2018-10-25 | 2018-10-23 | 17.999 | 118,134 | -23,824 | 0.00% | 2,126,245 |
| 2018-10-24 | 2018-10-22 | 18.133 | 141,958 | -11,912 | 0.00% | 2,574,110 |
| 2018-10-23 | 2018-10-19 | 18.435 | 153,870 | +11,912 | 0.00% | 2,836,611 |
| 2018-10-22 | 2018-10-18 | 18.267 | 141,958 | +8,934 | 0.00% | 2,593,178 |
| 2018-10-15 | 2018-10-11 | 18.402 | 133,024 | -11,912 | 0.00% | 2,447,846 |
| 2018-10-12 | 2018-10-10 | 18.469 | 144,936 | +35,736 | 0.00% | 2,676,779 |
| 2018-10-11 | 2018-10-09 | 18.099 | 109,200 | +35,736 | 0.00% | 1,976,446 |
| 2018-09-21 | 2018-09-19 | 17.999 | 73,464 | -17,868 | 0.00% | 1,322,248 |
| 2018-09-20 | 2018-09-18 | 17.999 | 91,332 | -11,912 | 0.00% | 1,643,847 |
| 2018-08-29 | 2018-08-27 | 17.629 | 103,244 | +5,956 | 0.00% | 1,820,068 |
| 2018-08-28 | 2018-08-24 | 17.594 | 97,288 | +2,777 | 0.00% | 1,711,708 |
| 2018-07-19 | 2018-07-17 | 17.905 | 94,511 | +60 | 0.00% | 1,692,251 |
| 2018-07-18 | 2018-07-16 | 17.836 | 94,451 | -8,679 | 0.00% | 1,684,647 |
| 2018-07-11 | 2018-07-09 | 17.940 | 103,130 | +8,679 | 0.00% | 1,850,142 |
| 2018-06-06 | 2018-06-04 | 17.128 | 94,451 | -35 | 0.00% | 1,617,718 |
| 2018-06-05 | 2018-06-01 | 16.937 | 94,486 | -8,679 | 0.00% | 1,600,355 |
| 2018-05-18 | 2018-05-16 | 17.076 | 103,165 | +5,786 | 0.00% | 1,761,619 |
| 2018-05-16 | 2018-05-14 | 17.318 | 97,379 | +5,786 | 0.00% | 1,686,381 |
| 2018-05-14 | 2018-05-10 | 18.699 | 91,593 | +3,212 | 0.00% | 1,712,727 |
| 2018-05-09 | 2018-05-07 | 18.520 | 88,381 | +11,166 | 0.00% | 1,636,835 |
| 2018-05-03 | 2018-04-30 | 18.520 | 77,215 | +5,583 | 0.00% | 1,430,038 |
| 2018-04-30 | 2018-04-26 | 18.449 | 71,632 | +5,583 | 0.00% | 1,321,508 |
| 2018-04-24 | 2018-04-20 | 18.484 | 66,049 | -3,408 | 0.00% | 1,220,875 |
| 2018-04-23 | 2018-04-19 | 18.449 | 69,457 | +5,583 | 0.00% | 1,281,382 |
| 2018-01-30 | 2018-01-26 | 17.356 | 63,874 | +5,583 | 0.00% | 1,108,596 |
| 2018-01-25 | 2018-01-23 | 17.499 | 58,291 | -11,166 | 0.00% | 1,020,050 |
| 2018-01-18 | 2018-01-16 | 17.768 | 69,457 | -25 | 0.00% | 1,234,108 |
| 2018-01-03 | 2017-12-29 | 17.840 | 69,482 | +859 | 0.00% | 1,239,530 |
| 2017-12-11 | 2017-12-07 | 17.535 | 68,623 | -5,583 | 0.00% | 1,203,311 |
| 2017-11-28 | 2017-11-24 | 17.410 | 74,206 | +5,583 | 0.00% | 1,291,905 |
| 2017-11-21 | 2017-11-17 | 17.195 | 68,623 | +1,675 | 0.00% | 1,179,957 |
| 2017-11-09 | 2017-11-07 | 17.105 | 66,948 | -7,258 | 0.00% | 1,145,161 |
| 2017-10-23 | 2017-10-19 | 17.087 | 74,206 | +8,375 | 0.00% | 1,267,981 |
| 2017-10-18 | 2017-10-16 | 17.123 | 65,831 | -4,554 | 0.00% | 1,127,233 |
| 2017-09-26 | 2017-09-22 | 17.016 | 70,385 | -7,258 | 0.00% | 1,197,648 |
| 2017-09-25 | 2017-09-21 | 17.034 | 77,643 | -4 | 0.00% | 1,322,538 |
| 2017-09-01 | 2017-08-30 | 18.090 | 77,647 | +13,957 | 0.00% | 1,404,661 |
| 2017-08-29 | 2017-08-25 | 18.965 | 63,690 | +1,736 | 0.00% | 1,207,902 |
| 2017-08-21 | 2017-08-17 | 18.929 | 61,954 | -19 | 0.00% | 1,172,697 |
| 2017-07-28 | 2017-07-26 | 18.855 | 61,973 | -47 | 0.00% | 1,168,492 |
| 2017-07-26 | 2017-07-24 | 18.744 | 62,020 | +7,060 | 0.00% | 1,162,526 |
| 2017-07-25 | 2017-07-21 | 18.523 | 54,960 | +3,802 | 0.00% | 1,018,047 |
| 2017-07-24 | 2017-07-20 | 18.671 | 51,158 | +5,431 | 0.00% | 955,157 |
| 2017-07-21 | 2017-07-19 | 18.597 | 45,727 | -10,862 | 0.00% | 850,389 |
| 2017-07-13 | 2017-07-11 | 18.708 | 56,589 | +7,060 | 0.00% | 1,058,642 |
| 2017-07-11 | 2017-07-07 | 18.487 | 49,529 | -7,060 | 0.00% | 915,623 |
| 2017-06-13 | 2017-06-09 | 18.892 | 56,589 | -5,431 | 0.00% | 1,069,061 |
| 2017-05-16 | 2017-05-12 | 18.523 | 62,020 | +14,121 | 0.00% | 1,148,823 |
| 2017-05-09 | 2017-05-05 | 18.192 | 47,899 | -7,061 | 0.00% | 871,378 |
| 2017-04-25 | 2017-04-21 | 18.321 | 54,960 | +3,802 | 0.00% | 1,006,916 |
| 2017-04-21 | 2017-04-19 | 18.450 | 51,158 | -10,862 | 0.00% | 943,853 |
| 2017-04-12 | 2017-04-10 | 18.744 | 62,020 | +7,060 | 0.00% | 1,162,526 |
| 2017-04-05 | 2017-03-31 | 18.450 | 54,960 | -1,629 | 0.00% | 1,014,000 |
| 2017-04-03 | 2017-03-30 | 18.487 | 56,589 | -135,774 | 0.00% | 1,046,138 |
| 2017-03-29 | 2017-03-27 | 18.523 | 192,363 | -134,688 | 0.00% | 3,563,222 |
| 2017-03-24 | 2017-03-22 | 18.302 | 327,051 | +4,430 | 0.01% | 5,985,841 |
| 2017-03-21 | 2017-03-17 | 19.692 | 322,621 | +22,777 | 0.01% | 6,353,096 |
| 2017-03-16 | 2017-03-14 | 19.654 | 299,844 | +5,251 | 0.01% | 5,893,148 |
| 2017-02-28 | 2017-02-24 | 19.768 | 294,593 | -31,505 | 0.01% | 5,823,607 |
| 2017-02-27 | 2017-02-23 | 19.806 | 326,098 | +4,201 | 0.01% | 6,458,828 |
| 2017-02-23 | 2017-02-21 | 19.578 | 321,897 | -5,251 | 0.01% | 6,302,057 |
| 2017-02-20 | 2017-02-16 | 19.768 | 327,148 | -3,151 | 0.01% | 6,467,164 |
| 2017-02-16 | 2017-02-14 | 19.844 | 330,299 | +5,251 | 0.01% | 6,554,616 |
| 2017-02-15 | 2017-02-13 | 19.540 | 325,048 | +30,455 | 0.01% | 6,351,366 |
| 2017-02-09 | 2017-02-07 | 21.216 | 294,593 | -10,502 | 0.01% | 6,249,998 |
| 2017-02-08 | 2017-02-06 | 20.987 | 305,095 | +5,251 | 0.01% | 6,403,080 |
| 2017-02-03 | 2017-02-01 | 21.368 | 299,844 | +5,251 | 0.01% | 6,407,085 |
| 2017-02-02 | 2017-01-27 | 20.682 | 294,593 | -4,726 | 0.01% | 6,092,906 |
| 2017-01-25 | 2017-01-23 | 20.187 | 299,319 | +4,726 | 0.01% | 6,042,441 |
| 2017-01-24 | 2017-01-20 | 20.492 | 294,593 | -5,251 | 0.01% | 6,036,802 |
| 2017-01-18 | 2017-01-16 | 19.806 | 299,844 | +14,703 | 0.01% | 5,938,831 |
| 2017-01-06 | 2017-01-04 | 17.959 | 285,141 | +5,250 | 0.01% | 5,120,868 |
| 2016-12-14 | 2016-12-12 | 18.549 | 279,891 | -6,826 | 0.01% | 5,191,826 |
| 2016-12-09 | 2016-12-07 | 19.083 | 286,717 | +6,826 | 0.01% | 5,471,336 |
| 2016-11-15 | 2016-11-11 | 18.588 | 279,891 | +5,251 | 0.01% | 5,202,487 |
| 2016-11-11 | 2016-11-09 | 19.844 | 274,640 | -6,826 | 0.01% | 5,450,091 |
| 2016-11-10 | 2016-11-08 | 19.883 | 281,466 | +6,826 | 0.01% | 5,596,270 |
| 2016-11-04 | 2016-11-02 | 20.111 | 274,640 | -2,100 | 0.01% | 5,523,317 |
| 2016-11-02 | 2016-10-31 | 20.302 | 276,740 | -5,251 | 0.01% | 5,618,254 |
| 2016-10-25 | 2016-10-20 | 20.797 | 281,991 | -10,502 | 0.01% | 5,864,489 |
| 2016-10-24 | 2016-10-19 | 20.987 | 292,493 | +10,502 | 0.01% | 6,138,600 |
| 2016-10-12 | 2016-10-07 | 20.835 | 281,991 | -5,251 | 0.01% | 5,875,229 |
| 2016-10-07 | 2016-10-05 | 21.292 | 287,242 | +5,251 | 0.01% | 6,115,923 |
| 2016-09-29 | 2016-09-27 | 21.140 | 281,991 | -5,251 | 0.01% | 5,961,156 |
| 2016-09-28 | 2016-09-26 | 21.101 | 287,242 | -5,251 | 0.01% | 6,061,219 |
| 2016-09-27 | 2016-09-23 | 20.759 | 292,493 | +10,502 | 0.01% | 6,071,755 |
| 2016-09-23 | 2016-09-21 | 20.340 | 281,991 | +1,575 | 0.01% | 5,735,599 |
| 2016-09-22 | 2016-09-20 | 20.682 | 280,416 | +21,004 | 0.01% | 5,799,691 |
| 2016-09-20 | 2016-09-15 | 20.835 | 259,412 | +10,501 | 0.01% | 5,404,800 |
| 2016-09-13 | 2016-09-09 | 21.330 | 248,911 | +10,502 | 0.01% | 5,309,265 |
| 2016-09-08 | 2016-09-06 | 20.911 | 238,409 | -15,753 | 0.01% | 4,985,368 |
| 2016-09-06 | 2016-09-02 | 21.063 | 254,162 | +5,251 | 0.01% | 5,353,502 |
| 2016-09-05 | 2016-09-01 | 20.492 | 248,911 | +15,753 | 0.01% | 5,100,686 |
| 2016-08-30 | 2016-08-26 | 22.011 | 233,158 | -31,505 | 0.01% | 5,132,027 |
| 2016-08-29 | 2016-08-25 | 22.128 | 264,663 | +13,018 | 0.01% | 5,856,469 |
| 2016-08-26 | 2016-08-24 | 22.362 | 251,645 | +5,125 | 0.01% | 5,627,331 |
| 2016-08-25 | 2016-08-23 | 22.323 | 246,520 | +20,499 | 0.01% | 5,503,104 |
| 2016-08-24 | 2016-08-22 | 21.894 | 226,021 | +3,587 | 0.01% | 4,948,473 |
| 2016-08-22 | 2016-08-18 | 22.401 | 222,434 | -15,374 | 0.01% | 4,982,790 |
| 2016-08-19 | 2016-08-17 | 22.791 | 237,808 | +20,499 | 0.01% | 5,419,994 |
| 2016-08-18 | 2016-08-16 | 22.206 | 217,309 | -51 | 0.01% | 4,825,580 |
| 2016-08-16 | 2016-08-12 | 22.401 | 217,360 | -20,448 | 0.01% | 4,869,126 |
| 2016-08-15 | 2016-08-11 | 22.791 | 237,808 | +25,623 | 0.01% | 5,419,994 |
| 2016-08-09 | 2016-08-05 | 23.416 | 212,185 | -20,498 | 0.01% | 4,968,502 |
| 2016-08-05 | 2016-08-03 | 23.416 | 232,683 | +20,498 | 0.01% | 5,448,481 |
| 2016-08-04 | 2016-08-01 | 23.611 | 212,185 | -20,498 | 0.01% | 5,009,906 |
| 2016-08-01 | 2016-07-28 | 23.767 | 232,683 | +10,249 | 0.01% | 5,530,208 |
| 2016-07-29 | 2016-07-27 | 23.572 | 222,434 | +10,249 | 0.01% | 5,243,215 |
| 2016-07-28 | 2016-07-26 | 23.728 | 212,185 | -15,374 | 0.01% | 5,034,749 |
| 2016-07-27 | 2016-07-25 | 24.157 | 227,559 | -15,374 | 0.01% | 5,497,234 |
| 2016-07-26 | 2016-07-22 | 23.884 | 242,933 | +5,125 | 0.01% | 5,802,264 |
| 2016-07-25 | 2016-07-21 | 23.533 | 237,808 | +5,125 | 0.01% | 5,596,330 |
| 2016-07-20 | 2016-07-18 | 23.377 | 232,683 | +5,124 | 0.01% | 5,439,400 |
| 2016-07-19 | 2016-07-15 | 23.416 | 227,559 | +5,125 | 0.01% | 5,328,498 |
| 2016-07-18 | 2016-07-14 | 23.611 | 222,434 | +10,249 | 0.01% | 5,251,896 |
| 2016-07-13 | 2016-07-11 | 22.557 | 212,185 | -35,873 | 0.01% | 4,786,324 |
| 2016-07-08 | 2016-07-06 | 22.089 | 248,058 | +5,125 | 0.01% | 5,479,352 |
| 2016-07-07 | 2016-07-05 | 22.050 | 242,933 | +10,250 | 0.01% | 5,356,665 |
| 2016-07-05 | 2016-06-30 | 21.816 | 232,683 | +10,249 | 0.01% | 5,076,168 |
| 2016-07-04 | 2016-06-29 | 21.855 | 222,434 | +10,249 | 0.01% | 4,861,259 |
| 2016-06-29 | 2016-06-27 | 22.011 | 212,185 | -10,249 | 0.01% | 4,670,392 |
| 2016-06-28 | 2016-06-24 | 21.543 | 222,434 | +10,249 | 0.01% | 4,791,812 |
| 2016-06-16 | 2016-06-14 | 21.699 | 212,185 | -30,748 | 0.01% | 4,604,145 |
| 2016-06-15 | 2016-06-13 | 21.855 | 242,933 | +10,250 | 0.01% | 5,309,261 |
| 2016-06-14 | 2016-06-10 | 22.128 | 232,683 | -15,375 | 0.01% | 5,148,815 |
| 2016-06-13 | 2016-06-08 | 21.816 | 248,058 | +43,561 | 0.01% | 5,411,586 |
| 2016-06-10 | 2016-06-07 | 22.284 | 204,497 | +10,249 | 0.01% | 4,557,037 |
| 2016-06-06 | 2016-06-02 | 21.738 | 194,248 | +15,374 | 0.01% | 4,222,516 |
| 2016-06-01 | 2016-05-30 | 22.050 | 178,874 | -15,374 | 0.00% | 3,944,166 |
| 2016-05-31 | 2016-05-27 | 22.089 | 194,248 | +15,374 | 0.01% | 4,290,743 |
| 2016-05-30 | 2016-05-26 | 21.855 | 178,874 | -15,374 | 0.00% | 3,909,262 |
| 2016-05-26 | 2016-05-24 | 21.582 | 194,248 | +5,125 | 0.01% | 4,192,193 |
| 2016-05-25 | 2016-05-23 | 21.894 | 189,123 | +10,249 | 0.00% | 4,140,633 |
| 2016-05-23 | 2016-05-19 | 21.621 | 178,874 | -15,374 | 0.00% | 3,867,377 |
| 2016-05-19 | 2016-05-17 | 21.972 | 194,248 | -5,125 | 0.01% | 4,268,001 |
| 2016-05-18 | 2016-05-16 | 21.855 | 199,373 | +5,125 | 0.01% | 4,357,264 |
| 2016-05-17 | 2016-05-13 | 22.089 | 194,248 | +5,125 | 0.01% | 4,290,743 |
| 2016-05-12 | 2016-05-10 | 21.933 | 189,123 | +10,249 | 0.00% | 4,148,014 |
| 2016-05-11 | 2016-05-09 | 21.504 | 178,874 | -15,374 | 0.00% | 3,846,435 |
| 2016-05-10 | 2016-05-06 | 22.304 | 194,248 | +10,249 | 0.01% | 4,332,461 |
| 2016-05-09 | 2016-05-05 | 22.824 | 183,999 | -325 | 0.00% | 4,199,651 |
| 2016-05-06 | 2016-05-04 | 22.624 | 184,324 | -9,989 | 0.00% | 4,170,165 |
| 2016-05-05 | 2016-05-03 | 22.464 | 194,313 | +4,994 | 0.01% | 4,365,034 |
| 2016-04-22 | 2016-04-20 | 21.463 | 189,319 | +6,493 | 0.01% | 4,063,328 |
| 2016-04-20 | 2016-04-18 | 21.423 | 182,826 | +7,992 | 0.00% | 3,916,649 |
| 2016-04-19 | 2016-04-15 | 21.343 | 174,834 | +2,497 | 0.00% | 3,731,436 |
| 2016-04-15 | 2016-04-13 | 21.543 | 172,337 | +1,998 | 0.00% | 3,712,647 |
| 2016-04-14 | 2016-04-12 | 21.223 | 170,339 | +1,998 | 0.00% | 3,615,038 |
| 2016-04-12 | 2016-04-08 | 21.303 | 168,341 | -40,956 | 0.00% | 3,586,117 |
| 2016-04-06 | 2016-04-01 | 21.503 | 209,297 | +10,988 | 0.01% | 4,500,494 |
| 2016-03-30 | 2016-03-24 | 21.303 | 198,309 | +5,494 | 0.01% | 4,224,516 |
| 2016-03-23 | 2016-03-21 | 21.903 | 192,815 | +14,984 | 0.01% | 4,223,291 |
| 2016-03-22 | 2016-03-18 | 22.504 | 177,831 | +9,989 | 0.00% | 4,001,904 |
| 2016-03-21 | 2016-03-17 | 22.424 | 167,842 | -9,989 | 0.00% | 3,763,670 |
| 2016-03-18 | 2016-03-16 | 22.184 | 177,831 | +4,995 | 0.00% | 3,944,937 |
| 2016-03-17 | 2016-03-15 | 21.783 | 172,836 | -256 | 0.00% | 3,764,922 |
| 2016-03-14 | 2016-03-10 | 21.703 | 173,092 | +4,994 | 0.00% | 3,756,636 |
| 2016-03-08 | 2016-03-04 | 21.102 | 168,098 | -34,962 | 0.00% | 3,547,285 |
| 2016-03-07 | 2016-03-03 | 21.343 | 203,060 | -35 | 0.01% | 4,333,856 |
| 2016-03-04 | 2016-03-02 | 21.783 | 203,095 | +29,968 | 0.01% | 4,424,060 |
| 2016-03-03 | 2016-03-01 | 21.983 | 173,127 | -4,995 | 0.00% | 3,805,923 |
| 2016-03-02 | 2016-02-29 | 21.543 | 178,122 | +9,989 | 0.00% | 3,837,273 |
| 2016-03-01 | 2016-02-26 | 21.663 | 168,133 | -3,744 | 0.00% | 3,642,278 |
| 2016-02-25 | 2016-02-23 | 20.982 | 171,877 | -9,989 | 0.00% | 3,606,384 |
| 2016-02-24 | 2016-02-22 | 20.982 | 181,866 | -19,979 | 0.00% | 3,815,976 |
| 2016-02-18 | 2016-02-16 | 20.982 | 201,845 | +14,941 | 0.01% | 4,235,183 |
| 2016-02-15 | 2016-02-11 | 20.782 | 186,904 | +4,994 | 0.00% | 3,884,265 |
| 2016-02-05 | 2016-02-03 | 20.742 | 181,910 | +9,990 | 0.00% | 3,773,195 |
| 2016-01-29 | 2016-01-27 | 19.981 | 171,920 | -9,990 | 0.00% | 3,435,183 |
| 2016-01-26 | 2016-01-22 | 20.141 | 181,910 | +9,990 | 0.00% | 3,663,932 |
| 2016-01-21 | 2016-01-19 | 19.761 | 171,920 | -19,979 | 0.00% | 3,397,320 |
| 2016-01-20 | 2016-01-18 | 19.581 | 191,899 | +4,995 | 0.01% | 3,757,547 |
| 2016-01-19 | 2016-01-15 | 19.601 | 186,904 | -4,995 | 0.00% | 3,663,483 |
| 2016-01-18 | 2016-01-14 | 19.321 | 191,899 | +19,979 | 0.01% | 3,707,600 |
| 2016-01-14 | 2016-01-12 | 19.020 | 171,920 | -9,990 | 0.00% | 3,269,963 |
| 2016-01-13 | 2016-01-11 | 18.880 | 181,910 | +26,472 | 0.00% | 3,434,481 |
| 2016-01-12 | 2016-01-08 | 19.100 | 155,438 | -9,989 | 0.00% | 2,968,920 |
| 2016-01-08 | 2016-01-06 | 19.421 | 165,427 | +4,995 | 0.00% | 3,212,706 |
| 2016-01-05 | 2015-12-31 | 19.821 | 160,432 | +4,994 | 0.00% | 3,179,941 |
| 2016-01-04 | 2015-12-29 | 19.741 | 155,438 | -4,994 | 0.00% | 3,068,506 |
| 2015-12-30 | 2015-12-28 | 19.481 | 160,432 | +4,994 | 0.00% | 3,125,336 |
| 2015-12-22 | 2015-12-18 | 19.621 | 155,438 | +16,982 | 0.00% | 3,049,834 |
| 2015-12-11 | 2015-12-09 | 19.240 | 138,456 | -4,995 | 0.00% | 2,663,962 |
| 2015-12-10 | 2015-12-08 | 19.421 | 143,451 | +4,995 | 0.00% | 2,785,917 |
| 2015-12-08 | 2015-12-04 | 19.481 | 138,456 | -19,979 | 0.00% | 2,697,227 |
| 2015-12-07 | 2015-12-03 | 19.301 | 158,435 | +4,995 | 0.00% | 3,057,884 |
| 2015-12-01 | 2015-11-27 | 19.461 | 153,440 | +14,984 | 0.00% | 2,986,055 |
| 2015-11-30 | 2015-11-26 | 19.621 | 138,456 | -4,995 | 0.00% | 2,716,632 |
| 2015-11-25 | 2015-11-23 | 19.421 | 143,451 | -15,167 | 0.00% | 2,785,917 |
| 2015-11-24 | 2015-11-20 | 19.200 | 158,618 | -4,995 | 0.00% | 3,045,538 |
| 2015-11-23 | 2015-11-19 | 19.180 | 163,613 | +4,995 | 0.00% | 3,138,168 |
| 2015-11-20 | 2015-11-18 | 19.140 | 158,618 | +9,989 | 0.00% | 3,036,010 |
| 2015-11-19 | 2015-11-17 | 18.940 | 148,629 | -4,995 | 0.00% | 2,815,060 |
| 2015-11-18 | 2015-11-16 | 18.800 | 153,624 | +4,995 | 0.00% | 2,888,135 |
| 2015-11-10 | 2015-11-06 | 18.980 | 148,629 | +9,989 | 0.00% | 2,821,011 |
| 2015-11-06 | 2015-11-04 | 18.700 | 138,640 | -29,968 | 0.00% | 2,592,557 |
| 2015-11-03 | 2015-10-30 | 18.600 | 168,608 | +11,488 | 0.00% | 3,136,077 |
| 2015-10-30 | 2015-10-28 | 18.780 | 157,120 | -9,989 | 0.00% | 2,950,715 |
| 2015-10-29 | 2015-10-27 | 18.800 | 167,109 | +9,989 | 0.00% | 3,141,654 |
| 2015-10-28 | 2015-10-26 | 18.880 | 157,120 | -13,985 | 0.00% | 2,966,443 |
| 2015-10-26 | 2015-10-22 | 18.860 | 171,105 | +19,479 | 0.00% | 3,227,056 |
| 2015-10-23 | 2015-10-20 | 18.700 | 151,626 | -24,789 | 0.00% | 2,835,394 |
| 2015-10-20 | 2015-10-16 | 18.380 | 176,415 | +19,978 | 0.00% | 3,242,434 |
| 2015-10-19 | 2015-10-15 | 18.360 | 156,437 | +140,351 | 0.00% | 2,872,114 |
| 2015-10-14 | 2015-10-12 | 18.320 | 16,086 | -7,492 | 0.00% | 294,688 |
| 2015-08-24 | 2015-08-20 | 20.270 | 23,578 | +614 | 0.00% | 477,917 |
| 2015-08-12 | 2015-08-10 | 19.941 | 22,964 | +4,865 | 0.00% | 457,918 |
| 2015-08-07 | 2015-08-05 | 18.728 | 18,099 | -4,865 | 0.00% | 338,954 |
| 2015-07-31 | 2015-07-29 | 19.715 | 22,964 | -295 | 0.00% | 452,725 |
| 2015-07-24 | 2015-07-22 | 19.262 | 23,259 | +4,864 | 0.00% | 448,021 |
| 2015-07-13 | 2015-07-09 | 18.502 | 18,395 | -4,549 | 0.00% | 340,338 |
| 2015-07-10 | 2015-07-08 | 17.905 | 22,944 | -9,512 | 0.00% | 410,824 |
| 2015-07-03 | 2015-06-30 | 18.748 | 32,456 | -3,891 | 0.00% | 608,496 |
| 2015-06-30 | 2015-06-26 | 18.687 | 36,347 | +1,945 | 0.00% | 679,205 |
| 2015-06-26 | 2015-06-24 | 18.748 | 34,402 | +1,946 | 0.00% | 644,981 |
| 2015-06-10 | 2015-06-08 | 19.797 | 32,456 | -9 | 0.00% | 642,524 |
| 2015-06-03 | 2015-06-01 | 20.064 | 32,465 | +2,433 | 0.00% | 651,379 |
| 2015-05-29 | 2015-05-27 | 20.023 | 30,032 | -6,324 | 0.00% | 601,328 |
| 2015-05-22 | 2015-05-20 | 20.681 | 36,356 | -72 | 0.00% | 751,869 |
| 2015-05-11 | 2015-05-07 | 21.661 | 36,428 | +819 | 0.00% | 789,078 |
| 2015-05-07 | 2015-05-05 | 21.745 | 35,609 | -496 | 0.00% | 774,332 |
| 2015-04-22 | 2015-04-20 | 21.577 | 36,105 | -66 | 0.00% | 779,044 |
| 2015-04-15 | 2015-04-13 | 21.872 | 36,171 | -141 | 0.00% | 791,118 |
| 2015-04-13 | 2015-04-09 | 21.914 | 36,312 | -124 | 0.00% | 795,729 |
| 2015-04-09 | 2015-04-02 | 21.998 | 36,436 | -42 | 0.00% | 801,511 |
| 2015-02-16 | 2015-02-12 | 20.820 | 36,478 | +4,755 | 0.00% | 759,475 |
| 2015-02-13 | 2015-02-11 | 21.325 | 31,723 | -7,132 | 0.00% | 676,487 |
| 2015-01-27 | 2015-01-23 | 20.988 | 38,855 | +4,755 | 0.00% | 815,501 |
| 2015-01-21 | 2015-01-19 | 20.673 | 34,100 | -4,755 | 0.00% | 704,945 |
| 2015-01-02 | 2014-12-29 | 21.072 | 38,855 | -71 | 0.00% | 818,770 |
| 2014-12-01 | 2014-11-27 | 20.463 | 38,926 | -14 | 0.00% | 796,526 |
| 2014-11-14 | 2014-11-12 | 20.315 | 38,940 | -516 | 0.00% | 791,080 |
| 2014-11-12 | 2014-11-10 | 19.600 | 39,456 | +48 | 0.00% | 773,350 |
| 2014-10-31 | 2014-10-29 | 19.495 | 39,408 | +9,510 | 0.00% | 768,265 |
| 2014-10-14 | 2014-10-10 | 19.495 | 29,898 | -9,510 | 0.00% | 582,866 |
| 2014-09-04 | 2014-09-02 | 19.495 | 39,408 | -2,853 | 0.00% | 768,265 |
| 2014-08-25 | 2014-08-21 | 20.130 | 42,261 | +935 | 0.00% | 850,709 |
| 2014-08-13 | 2014-08-11 | 20.495 | 41,326 | +3,720 | 0.00% | 846,997 |
| 2014-07-31 | 2014-07-29 | 18.796 | 37,606 | -3,720 | 0.00% | 706,861 |
| 2014-07-29 | 2014-07-25 | 19.571 | 41,326 | -4,666 | 0.00% | 808,780 |
| 2014-07-24 | 2014-07-22 | 19.764 | 45,992 | +11,654 | 0.00% | 908,999 |
| 2014-07-14 | 2014-07-10 | 19.463 | 34,338 | -1,860 | 0.00% | 668,327 |
| 2014-07-11 | 2014-07-09 | 19.764 | 36,198 | -41 | 0.00% | 715,427 |
| 2014-07-10 | 2014-07-08 | 19.764 | 36,239 | +4,650 | 0.00% | 716,238 |
| 2014-07-07 | 2014-07-03 | 19.098 | 31,589 | -4,710 | 0.00% | 603,273 |
| 2014-07-04 | 2014-07-02 | 19.678 | 36,299 | -102 | 0.00% | 714,301 |
| 2014-07-02 | 2014-06-27 | 19.614 | 36,401 | -9,299 | 0.00% | 713,959 |
| 2014-06-30 | 2014-06-26 | 20.001 | 45,700 | +9,299 | 0.00% | 914,039 |
| 2014-06-26 | 2014-06-24 | 18.775 | 36,401 | -4,649 | 0.00% | 683,428 |
| 2014-06-25 | 2014-06-23 | 18.259 | 41,050 | -13,950 | 0.00% | 749,525 |
| 2014-06-24 | 2014-06-20 | 17.979 | 55,000 | -6,044 | 0.00% | 988,859 |
| 2014-06-23 | 2014-06-19 | 18.108 | 61,044 | -9,300 | 0.00% | 1,105,403 |
| 2014-06-19 | 2014-06-17 | 18.567 | 70,344 | +2,226 | 0.00% | 1,306,056 |
| 2014-06-18 | 2014-06-16 | 18.656 | 68,118 | +13,508 | 0.00% | 1,270,778 |
| 2014-06-17 | 2014-06-13 | 18.322 | 54,610 | +13,057 | 0.00% | 1,000,586 |
| 2014-06-12 | 2014-06-10 | 18.833 | 41,553 | -55 | 0.00% | 782,576 |
| 2014-06-11 | 2014-06-09 | 18.855 | 41,608 | -23 | 0.00% | 784,536 |
| 2014-04-14 | 2014-04-10 | 18.322 | 41,631 | -78 | 0.00% | 762,780 |
| 2014-04-11 | 2014-04-09 | 18.256 | 41,709 | -279 | 0.00% | 761,430 |
| 2014-04-09 | 2014-04-07 | 18.322 | 41,988 | -4,502 | 0.00% | 769,321 |
| 2014-03-31 | 2014-03-27 | 17.945 | 46,490 | -2,252 | 0.00% | 834,256 |
| 2014-03-24 | 2014-03-20 | 17.812 | 48,742 | -4,502 | 0.00% | 868,173 |
| 2014-03-21 | 2014-03-19 | 18.011 | 53,244 | +4,502 | 0.00% | 959,003 |
| 2014-03-18 | 2014-03-14 | 18.876 | 48,742 | -4,502 | 0.00% | 920,070 |
| 2014-03-17 | 2014-03-13 | 19.174 | 53,244 | +1,562 | 0.00% | 1,020,889 |
| 2014-03-03 | 2014-02-27 | 18.831 | 51,682 | +4,371 | 0.00% | 973,202 |
| 2014-02-28 | 2014-02-26 | 18.007 | 47,311 | +4,370 | 0.00% | 851,923 |
| 2014-01-24 | 2014-01-22 | 17.892 | 42,941 | -285 | 0.00% | 768,321 |
| 2014-01-14 | 2014-01-10 | 17.641 | 43,226 | -852 | 0.00% | 762,541 |
| 2014-01-10 | 2014-01-08 | 17.389 | 44,078 | -768 | 0.00% | 766,477 |
| 2014-01-03 | 2013-12-31 | 17.526 | 44,846 | +103 | 0.00% | 785,989 |
| 2014-01-02 | 2013-12-27 | 17.298 | 44,743 | +456 | 0.00% | 773,946 |
| 2013-12-30 | 2013-12-24 | 17.298 | 44,287 | -3,497 | 0.00% | 766,058 |
| 2013-12-27 | 2013-12-20 | 17.343 | 47,784 | +3,497 | 0.00% | 828,735 |
| 2013-12-05 | 2013-12-03 | 16.039 | 44,287 | -4,371 | 0.00% | 710,326 |
| 2013-12-02 | 2013-11-28 | 14.941 | 48,658 | +8,741 | 0.00% | 726,995 |
| 2013-11-19 | 2013-11-15 | 14.849 | 39,917 | +3,060 | 0.00% | 592,743 |
| 2013-11-15 | 2013-11-13 | 15.170 | 36,857 | -8,741 | 0.00% | 559,110 |
| 2013-11-14 | 2013-11-12 | 15.399 | 45,598 | +4,370 | 0.00% | 702,141 |
| 2013-11-01 | 2013-10-30 | 16.474 | 41,228 | -3 | 0.00% | 679,186 |
| 2013-10-18 | 2013-10-16 | 16.428 | 41,231 | -38 | 0.00% | 677,348 |
| 2013-10-16 | 2013-10-11 | 16.359 | 41,269 | -4,371 | 0.00% | 675,140 |
| 2013-10-04 | 2013-10-02 | 16.405 | 45,640 | +4,371 | 0.00% | 748,736 |
| 2013-09-10 | 2013-09-06 | 17.002 | 41,269 | +1,171 | 0.00% | 701,662 |
| 2013-07-16 | 2013-07-12 | 17.756 | 40,098 | -4,247 | 0.00% | 711,968 |
| 2013-07-15 | 2013-07-11 | 17.308 | 44,345 | +4,247 | 0.00% | 767,536 |
| 2013-07-05 | 2013-07-03 | 16.861 | 40,098 | -5,434 | 0.00% | 676,087 |
| 2013-07-04 | 2013-07-02 | 17.826 | 45,532 | +5,096 | 0.00% | 811,669 |
| 2013-07-03 | 2013-06-28 | 17.520 | 40,436 | +5,096 | 0.00% | 708,448 |
| 2013-06-14 | 2013-06-11 | 16.837 | 35,340 | -8,068 | 0.00% | 595,030 |
| 2013-06-03 | 2013-05-30 | 18.085 | 43,408 | -4,247 | 0.00% | 785,050 |
| 2013-05-28 | 2013-05-24 | 18.556 | 47,655 | -4,246 | 0.00% | 884,303 |
| 2013-05-22 | 2013-05-20 | 19.404 | 51,901 | +2,535 | 0.00% | 1,007,093 |
| 2013-05-20 | 2013-05-15 | 18.603 | 49,366 | +4,246 | 0.00% | 918,378 |
| 2013-05-14 | 2013-05-10 | 20.045 | 45,120 | +1,178 | 0.00% | 904,426 |
| 2013-05-13 | 2013-05-09 | 20.021 | 43,942 | -180 | 0.00% | 879,751 |
| 2013-05-10 | 2013-05-08 | 19.779 | 44,122 | -4,136 | 0.00% | 872,686 |
| 2013-05-03 | 2013-04-30 | 19.706 | 48,258 | -1,835 | 0.00% | 950,991 |
| 2013-05-02 | 2013-04-29 | 19.465 | 50,093 | +1,655 | 0.00% | 975,040 |
| 2013-04-16 | 2013-04-12 | 18.618 | 48,438 | +4,135 | 0.00% | 901,834 |
| 2013-04-02 | 2013-03-27 | 18.401 | 44,303 | +13 | 0.00% | 815,206 |
| 2013-03-08 | 2013-03-06 | 17.941 | 44,290 | -11,580 | 0.00% | 794,620 |
| 2013-03-07 | 2013-03-05 | 17.772 | 55,870 | +11,580 | 0.00% | 992,923 |
| 2013-03-04 | 2013-02-28 | 18.328 | 44,290 | -108 | 0.00% | 811,754 |
| 2013-02-26 | 2013-02-22 | 17.337 | 44,398 | -8,362 | 0.00% | 769,719 |
| 2013-02-25 | 2013-02-21 | 17.216 | 52,760 | -4,135 | 0.00% | 908,311 |
| 2013-02-22 | 2013-02-20 | 17.192 | 56,895 | -2,482 | 0.00% | 978,123 |
| 2013-02-21 | 2013-02-19 | 17.168 | 59,377 | -4,136 | 0.00% | 1,019,357 |
| 2013-02-20 | 2013-02-18 | 17.603 | 63,513 | +2,482 | 0.00% | 1,118,005 |
| 2013-02-07 | 2013-02-05 | 17.482 | 61,031 | -4,136 | 0.00% | 1,066,936 |
| 2013-02-05 | 2013-02-01 | 17.748 | 65,167 | -4,136 | 0.00% | 1,156,574 |
| 2013-02-04 | 2013-01-31 | 17.482 | 69,303 | +2,068 | 0.00% | 1,211,546 |
| 2013-01-31 | 2013-01-29 | 17.385 | 67,235 | -12,407 | 0.00% | 1,168,891 |
| 2013-01-30 | 2013-01-28 | 16.950 | 79,642 | +4,136 | 0.00% | 1,349,926 |
| 2013-01-29 | 2013-01-25 | 16.926 | 75,506 | -8,272 | 0.00% | 1,277,995 |
| 2013-01-28 | 2013-01-24 | 16.950 | 83,778 | +4,136 | 0.00% | 1,420,030 |
| 2013-01-25 | 2013-01-23 | 16.902 | 79,642 | +8,685 | 0.00% | 1,346,074 |
| 2013-01-24 | 2013-01-22 | 16.273 | 70,957 | +9,926 | 0.00% | 1,154,676 |
| 2013-01-23 | 2013-01-21 | 16.418 | 61,031 | -6,204 | 0.00% | 1,002,005 |
| 2013-01-21 | 2013-01-17 | 17.168 | 67,235 | +1,241 | 0.00% | 1,154,259 |
| 2013-01-18 | 2013-01-16 | 17.361 | 65,994 | +3,776 | 0.00% | 1,145,720 |
| 2013-01-17 | 2013-01-15 | 17.409 | 62,218 | +4,132 | 0.00% | 1,083,174 |
| 2013-01-11 | 2013-01-09 | 17.313 | 58,086 | +12,407 | 0.00% | 1,005,621 |
| 2013-01-10 | 2013-01-08 | 17.845 | 45,679 | +4,136 | 0.00% | 815,122 |
| 2012-12-28 | 2012-12-24 | 18.328 | 41,543 | -16,543 | 0.00% | 761,407 |
| 2012-12-18 | 2012-12-14 | 18.304 | 58,086 | +16,543 | 0.00% | 1,063,205 |
| 2012-12-13 | 2012-12-11 | 18.691 | 41,543 | -1,132 | 0.00% | 776,474 |
| 2012-12-04 | 2012-11-30 | 17.820 | 42,675 | -4,136 | 0.00% | 760,485 |
| 2012-12-03 | 2012-11-29 | 17.724 | 46,811 | -4,136 | 0.00% | 829,663 |
| 2012-11-30 | 2012-11-28 | 17.724 | 50,947 | +8,272 | 0.00% | 902,968 |
| 2012-11-13 | 2012-11-09 | 18.304 | 42,675 | -2,895 | 0.00% | 781,122 |
| 2012-10-25 | 2012-10-22 | 17.675 | 45,570 | +2,895 | 0.00% | 805,464 |
| 2012-10-22 | 2012-10-18 | 16.781 | 42,675 | -42 | 0.00% | 716,115 |
| 2012-09-24 | 2012-09-20 | 16.418 | 42,717 | -2,895 | 0.00% | 701,326 |
| 2012-09-20 | 2012-09-18 | 15.765 | 45,612 | +2,895 | 0.00% | 719,079 |
| 2012-09-12 | 2012-09-10 | 17.522 | 42,717 | -938 | 0.00% | 748,476 |
| 2012-09-11 | 2012-09-07 | 17.298 | 43,655 | +1,244 | 0.00% | 755,132 |
| 2012-08-08 | 2012-08-06 | 15.431 | 42,411 | -29 | 0.00% | 654,447 |
| 2012-07-16 | 2012-07-12 | 15.506 | 42,440 | -4,017 | 0.00% | 658,063 |
| 2012-07-10 | 2012-07-06 | 15.556 | 46,457 | +4,017 | 0.00% | 722,662 |
| 2012-07-04 | 2012-06-29 | 15.108 | 42,440 | -10 | 0.00% | 641,163 |
| 2012-06-11 | 2012-06-07 | 14.908 | 42,450 | +1,607 | 0.00% | 632,862 |
| 2012-05-31 | 2012-05-29 | 14.859 | 40,843 | -87 | 0.00% | 606,871 |
| 2012-05-30 | 2012-05-28 | 14.983 | 40,930 | -856 | 0.00% | 613,257 |
| 2012-05-28 | 2012-05-24 | 14.859 | 41,786 | -175 | 0.00% | 620,883 |
| 2012-05-14 | 2012-05-10 | 15.506 | 41,961 | -13,883 | 0.00% | 650,636 |
| 2012-05-08 | 2012-05-04 | 15.042 | 55,844 | +14,648 | 0.00% | 840,021 |
| 2012-05-07 | 2012-05-03 | 15.343 | 41,196 | +230 | 0.00% | 632,055 |
| 2012-05-04 | 2012-05-02 | 15.518 | 40,966 | -19,977 | 0.00% | 635,703 |
| 2012-05-02 | 2012-04-27 | 15.167 | 60,943 | -14 | 0.00% | 924,348 |
| 2012-04-26 | 2012-04-24 | 15.243 | 60,957 | +19,977 | 0.00% | 929,138 |
| 2012-04-13 | 2012-04-11 | 14.967 | 40,980 | +3,996 | 0.00% | 613,356 |
| 2012-04-10 | 2012-04-03 | 15.017 | 36,984 | +3,995 | 0.00% | 555,398 |
| 2012-03-27 | 2012-03-23 | 14.992 | 32,989 | -27 | 0.00% | 494,578 |
| 2012-03-20 | 2012-03-16 | 14.792 | 33,016 | -7,991 | 0.00% | 488,372 |
| 2012-03-15 | 2012-03-13 | 14.316 | 41,007 | +7,991 | 0.00% | 587,074 |
| 2012-03-13 | 2012-03-09 | 14.016 | 33,016 | -365 | 0.00% | 462,756 |
| 2012-03-12 | 2012-03-08 | 13.766 | 33,381 | +87 | 0.00% | 459,517 |
| 2012-03-08 | 2012-03-06 | 14.216 | 33,294 | -5,815 | 0.00% | 473,318 |
| 2012-03-07 | 2012-03-05 | 13.691 | 39,109 | -7 | 0.00% | 535,431 |
| 2012-03-02 | 2012-02-29 | 13.991 | 39,116 | +14,351 | 0.00% | 547,275 |
| 2012-01-09 | 2012-01-05 | 12.139 | 24,765 | -399 | 0.00% | 300,621 |
| 2011-12-01 | 2011-11-29 | 11.388 | 25,164 | 0.00% | 286,570 |
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