History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-10-13 | 2025-10-09 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-10-10 | 2025-10-08 | 1.300 | 35,000 | +0 | 0.00% | 45,500 |
| 2025-10-09 | 2025-10-06 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-10-08 | 2025-10-03 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-10-06 | 2025-10-02 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-10-03 | 2025-09-30 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-10-02 | 2025-09-29 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-09-30 | 2025-09-26 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-09-29 | 2025-09-25 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-09-26 | 2025-09-24 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-25 | 2025-09-23 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-24 | 2025-09-22 | 1.330 | 35,000 | +0 | 0.00% | 46,550 |
| 2025-09-23 | 2025-09-19 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-22 | 2025-09-18 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-19 | 2025-09-17 | 1.330 | 35,000 | +0 | 0.00% | 46,550 |
| 2025-09-18 | 2025-09-16 | 1.330 | 35,000 | +0 | 0.00% | 46,550 |
| 2025-09-17 | 2025-09-15 | 1.330 | 35,000 | +0 | 0.00% | 46,550 |
| 2025-09-16 | 2025-09-12 | 1.330 | 35,000 | +0 | 0.00% | 46,550 |
| 2025-09-15 | 2025-09-11 | 1.330 | 35,000 | +0 | 0.00% | 46,550 |
| 2025-09-12 | 2025-09-10 | 1.340 | 35,000 | +0 | 0.00% | 46,900 |
| 2025-09-11 | 2025-09-09 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-10 | 2025-09-08 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-09-09 | 2025-09-05 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-09-08 | 2025-09-04 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-05 | 2025-09-03 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-04 | 2025-09-02 | 1.310 | 35,000 | +0 | 0.00% | 45,850 |
| 2025-09-03 | 2025-09-01 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-09-02 | 2025-08-29 | 1.340 | 35,000 | +0 | 0.00% | 46,900 |
| 2025-09-01 | 2025-08-28 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-08-29 | 2025-08-27 | 1.320 | 35,000 | +0 | 0.00% | 46,200 |
| 2025-08-28 | 2025-08-26 | 1.340 | 35,000 | +0 | 0.00% | 46,903 |
| 2025-08-27 | 2025-08-25 | 1.360 | 35,000 | +263 | 0.00% | 47,608 |
| 2025-08-26 | 2025-08-22 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-08-25 | 2025-08-21 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-08-22 | 2025-08-20 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-08-21 | 2025-08-19 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-08-20 | 2025-08-18 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-08-19 | 2025-08-15 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-08-18 | 2025-08-14 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-08-15 | 2025-08-13 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-08-14 | 2025-08-12 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-08-13 | 2025-08-11 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-08-12 | 2025-08-08 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-08-11 | 2025-08-07 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-08-08 | 2025-08-06 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-08-07 | 2025-08-05 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-08-06 | 2025-08-04 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-08-05 | 2025-08-01 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-08-04 | 2025-07-31 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-08-01 | 2025-07-30 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-07-31 | 2025-07-29 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-30 | 2025-07-28 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-29 | 2025-07-25 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-07-28 | 2025-07-24 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-07-25 | 2025-07-23 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-24 | 2025-07-22 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-07-23 | 2025-07-21 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-22 | 2025-07-18 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-07-21 | 2025-07-17 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-07-18 | 2025-07-16 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-17 | 2025-07-15 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-07-16 | 2025-07-14 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-07-15 | 2025-07-11 | 1.310 | 34,737 | +0 | 0.00% | 45,500 |
| 2025-07-14 | 2025-07-10 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-07-11 | 2025-07-09 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-07-10 | 2025-07-08 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-07-09 | 2025-07-07 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-07-08 | 2025-07-04 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-07-07 | 2025-07-03 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-04 | 2025-07-02 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-03 | 2025-06-30 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-07-02 | 2025-06-27 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-06-30 | 2025-06-26 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-06-27 | 2025-06-25 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-06-26 | 2025-06-24 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-06-25 | 2025-06-23 | 1.310 | 34,737 | +0 | 0.00% | 45,500 |
| 2025-06-24 | 2025-06-20 | 1.310 | 34,737 | +0 | 0.00% | 45,500 |
| 2025-06-23 | 2025-06-19 | 1.310 | 34,737 | +0 | 0.00% | 45,500 |
| 2025-06-20 | 2025-06-18 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-06-19 | 2025-06-17 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-06-18 | 2025-06-16 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-06-17 | 2025-06-13 | 1.310 | 34,737 | +0 | 0.00% | 45,500 |
| 2025-06-16 | 2025-06-12 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-06-13 | 2025-06-11 | 1.360 | 34,737 | +0 | 0.00% | 47,250 |
| 2025-06-12 | 2025-06-10 | 1.370 | 34,737 | +0 | 0.00% | 47,600 |
| 2025-06-11 | 2025-06-09 | 1.350 | 34,737 | +0 | 0.00% | 46,900 |
| 2025-06-10 | 2025-06-06 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-06-09 | 2025-06-05 | 1.340 | 34,737 | +0 | 0.00% | 46,550 |
| 2025-06-06 | 2025-06-04 | 1.330 | 34,737 | +0 | 0.00% | 46,200 |
| 2025-06-05 | 2025-06-03 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-06-04 | 2025-06-02 | 1.300 | 34,737 | +0 | 0.00% | 45,150 |
| 2025-06-03 | 2025-05-30 | 1.320 | 34,737 | +0 | 0.00% | 45,850 |
| 2025-06-02 | 2025-05-29 | 1.370 | 34,737 | +0 | 0.00% | 47,600 |
| 2025-05-30 | 2025-05-28 | 1.370 | 34,737 | +0 | 0.00% | 47,600 |
| 2025-05-29 | 2025-05-27 | 1.411 | 34,737 | +0 | 0.00% | 49,000 |
| 2025-05-28 | 2025-05-26 | 1.431 | 34,737 | +0 | 0.00% | 49,723 |
| 2025-05-27 | 2025-05-23 | 1.431 | 34,737 | +750 | 0.00% | 49,723 |
| 2025-05-26 | 2025-05-22 | 1.431 | 33,987 | +0 | 0.00% | 48,650 |
| 2025-05-23 | 2025-05-21 | 1.431 | 33,987 | +0 | 0.00% | 48,650 |
| 2025-05-22 | 2025-05-20 | 1.452 | 33,987 | +0 | 0.00% | 49,350 |
| 2025-05-21 | 2025-05-19 | 1.462 | 33,987 | +0 | 0.00% | 49,700 |
| 2025-05-20 | 2025-05-16 | 1.483 | 33,987 | -29,132 | 0.00% | 50,400 |
| 2025-02-12 | 2025-02-10 | 1.205 | 63,119 | +4,855 | 0.00% | 76,050 |
| 2024-06-28 | 2024-06-26 | 1.504 | 58,264 | -14,566 | 0.00% | 87,601 |
| 2024-06-27 | 2024-06-25 | 1.637 | 72,830 | +14,566 | 0.00% | 119,251 |
| 2024-04-10 | 2024-04-08 | 1.030 | 58,264 | +19,422 | 0.00% | 60,000 |
| 2023-07-25 | 2023-07-21 | 2.348 | 38,842 | -10,197 | 0.00% | 91,199 |
| 2022-10-25 | 2022-10-21 | 1.709 | 49,039 | +9,711 | 0.00% | 83,831 |
| 2022-05-25 | 2022-05-23 | 2.369 | 39,328 | -26,219 | 0.00% | 93,150 |
| 2022-05-20 | 2022-05-18 | 2.255 | 65,547 | -2,427 | 0.00% | 147,826 |
| 2021-11-26 | 2021-11-24 | 3.872 | 67,974 | -4,856 | 0.00% | 263,199 |
| 2021-10-11 | 2021-10-07 | 3.934 | 72,830 | -33,987 | 0.00% | 286,502 |
| 2021-08-17 | 2021-08-13 | 3.192 | 106,817 | -8,254 | 0.01% | 341,001 |
| 2021-08-16 | 2021-08-12 | 3.234 | 115,071 | -1,456 | 0.01% | 372,091 |
| 2021-08-12 | 2021-08-10 | 3.244 | 116,527 | +9,710 | 0.01% | 377,999 |
| 2021-07-05 | 2021-06-30 | 3.728 | 106,817 | +6,798 | 0.01% | 398,201 |
| 2021-05-28 | 2021-05-26 | 3.996 | 100,019 | +263 | 0.01% | 399,661 |
| 2021-05-26 | 2021-05-24 | 3.975 | 99,756 | +4,842 | 0.01% | 396,550 |
| 2021-05-10 | 2021-05-06 | 4.161 | 94,914 | +4,843 | 0.01% | 394,942 |
| 2021-05-07 | 2021-05-05 | 4.171 | 90,071 | +4,843 | 0.00% | 375,720 |
| 2021-04-28 | 2021-04-26 | 3.924 | 85,228 | -11,623 | 0.00% | 334,398 |
| 2021-04-07 | 2021-03-31 | 4.171 | 96,851 | +5,811 | 0.01% | 404,002 |
| 2021-04-01 | 2021-03-30 | 4.202 | 91,040 | +5,812 | 0.00% | 382,582 |
| 2021-03-24 | 2021-03-22 | 4.192 | 85,228 | -6,780 | 0.00% | 357,278 |
| 2021-03-23 | 2021-03-19 | 4.192 | 92,008 | -4,843 | 0.00% | 385,700 |
| 2021-02-22 | 2021-02-18 | 4.440 | 96,851 | -14,527 | 0.01% | 430,002 |
| 2021-01-18 | 2021-01-14 | 3.573 | 111,378 | +9,685 | 0.01% | 397,900 |
| 2021-01-07 | 2021-01-05 | 3.820 | 101,693 | -4,843 | 0.01% | 388,500 |
| 2020-12-30 | 2020-12-28 | 3.903 | 106,536 | -9,685 | 0.01% | 415,802 |
| 2020-12-23 | 2020-12-21 | 3.996 | 116,221 | -17,433 | 0.01% | 464,401 |
| 2020-11-23 | 2020-11-19 | 4.037 | 133,654 | +969 | 0.01% | 539,581 |
| 2020-11-20 | 2020-11-18 | 4.047 | 132,685 | +24,212 | 0.01% | 537,039 |
| 2020-09-25 | 2020-09-23 | 4.213 | 108,473 | +9,685 | 0.01% | 456,962 |
| 2020-08-25 | 2020-08-21 | 5.183 | 98,788 | +196 | 0.01% | 512,036 |
| 2020-07-08 | 2020-07-06 | 6.342 | 98,592 | -1,450 | 0.01% | 625,260 |
| 2020-07-02 | 2020-06-29 | 5.276 | 100,042 | -9,666 | 0.01% | 527,851 |
| 2020-06-23 | 2020-06-19 | 5.794 | 109,708 | +9,666 | 0.01% | 635,602 |
| 2020-06-16 | 2020-06-12 | 5.080 | 100,042 | -7,733 | 0.01% | 508,186 |
| 2020-06-11 | 2020-06-09 | 5.018 | 107,775 | +7,733 | 0.01% | 540,777 |
| 2020-06-10 | 2020-06-08 | 5.225 | 100,042 | -5,799 | 0.01% | 522,676 |
| 2020-06-09 | 2020-06-05 | 6.000 | 105,841 | +5,799 | 0.01% | 635,098 |
| 2020-06-08 | 2020-06-04 | 3.745 | 100,042 | -9,666 | 0.01% | 374,671 |
| 2020-05-28 | 2020-05-26 | 3.673 | 109,708 | +312 | 0.01% | 402,936 |
| 2020-05-26 | 2020-05-22 | 3.486 | 109,396 | +9,638 | 0.01% | 381,360 |
| 2020-04-03 | 2020-04-01 | 3.631 | 99,758 | -9,638 | 0.01% | 362,251 |
| 2020-03-30 | 2020-03-26 | 3.694 | 109,396 | +9,638 | 0.01% | 404,060 |
| 2019-12-06 | 2019-12-04 | 6.163 | 99,758 | -1,927 | 0.01% | 614,792 |
| 2019-11-29 | 2019-11-27 | 6.318 | 101,685 | -964 | 0.01% | 642,493 |
| 2019-08-14 | 2019-08-12 | 5.966 | 102,649 | +187 | 0.01% | 612,427 |
| 2019-08-05 | 2019-08-01 | 7.369 | 102,462 | -9,621 | 0.01% | 755,086 |
| 2019-08-02 | 2019-07-31 | 7.401 | 112,083 | +9,621 | 0.01% | 829,483 |
| 2019-07-16 | 2019-07-12 | 7.380 | 102,462 | -9,621 | 0.01% | 756,151 |
| 2019-06-20 | 2019-06-18 | 7.411 | 112,083 | -481 | 0.01% | 830,648 |
| 2019-05-28 | 2019-05-24 | 7.694 | 112,564 | +1,559 | 0.01% | 866,098 |
| 2019-03-29 | 2019-03-27 | 9.507 | 111,005 | +1,898 | 0.01% | 1,055,344 |
| 2019-03-08 | 2019-03-06 | 9.697 | 109,107 | -10,911 | 0.01% | 1,057,999 |
| 2019-02-22 | 2019-02-20 | 9.528 | 120,018 | -1,897 | 0.01% | 1,143,562 |
| 2019-02-15 | 2019-02-13 | 9.570 | 121,915 | -17,078 | 0.01% | 1,166,777 |
| 2019-02-14 | 2019-02-12 | 9.507 | 138,993 | -4,744 | 0.01% | 1,321,430 |
| 2019-02-08 | 2019-01-31 | 9.507 | 143,737 | +17,078 | 0.01% | 1,366,532 |
| 2019-01-29 | 2019-01-25 | 9.275 | 126,659 | -8,539 | 0.01% | 1,174,799 |
| 2018-12-19 | 2018-12-17 | 9.275 | 135,198 | +4,744 | 0.01% | 1,254,001 |
| 2018-12-14 | 2018-12-12 | 9.275 | 130,454 | -9,488 | 0.01% | 1,209,999 |
| 2018-12-05 | 2018-12-03 | 9.433 | 139,942 | -6,167 | 0.01% | 1,320,128 |
| 2018-12-04 | 2018-11-30 | 9.275 | 146,109 | -12,333 | 0.01% | 1,355,203 |
| 2018-12-03 | 2018-11-29 | 8.379 | 158,442 | +9,487 | 0.01% | 1,327,646 |
| 2018-11-16 | 2018-11-14 | 7.905 | 148,955 | -9,487 | 0.01% | 1,177,501 |
| 2018-11-14 | 2018-11-12 | 7.768 | 158,442 | +9,487 | 0.01% | 1,230,786 |
| 2018-11-13 | 2018-11-09 | 7.831 | 148,955 | -3,795 | 0.01% | 1,166,511 |
| 2018-11-06 | 2018-11-02 | 8.200 | 152,750 | +2,846 | 0.01% | 1,252,580 |
| 2018-11-05 | 2018-11-01 | 8.126 | 149,904 | +3,795 | 0.01% | 1,218,183 |
| 2018-10-24 | 2018-10-22 | 8.200 | 146,109 | -9,487 | 0.01% | 1,198,123 |
| 2018-10-22 | 2018-10-18 | 8.116 | 155,596 | -9,488 | 0.01% | 1,262,798 |
| 2018-10-16 | 2018-10-12 | 8.274 | 165,084 | +9,488 | 0.01% | 1,365,902 |
| 2018-10-12 | 2018-10-10 | 8.643 | 155,596 | +1,897 | 0.01% | 1,344,798 |
| 2018-10-11 | 2018-10-09 | 8.864 | 153,699 | +4,270 | 0.01% | 1,362,423 |
| 2018-10-10 | 2018-10-08 | 9.022 | 149,429 | +9,487 | 0.01% | 1,348,197 |
| 2018-09-04 | 2018-08-31 | 10.846 | 139,942 | +139 | 0.01% | 1,517,803 |
| 2018-08-24 | 2018-08-22 | 11.120 | 139,803 | -948 | 0.01% | 1,554,645 |
| 2018-08-14 | 2018-08-10 | 11.500 | 140,751 | +9,478 | 0.01% | 1,618,647 |
| 2018-08-13 | 2018-08-09 | 10.951 | 131,273 | -474 | 0.01% | 1,437,629 |
| 2018-08-10 | 2018-08-08 | 10.825 | 131,747 | +474 | 0.01% | 1,426,140 |
| 2018-07-26 | 2018-07-24 | 10.551 | 131,273 | -14,691 | 0.01% | 1,384,999 |
| 2018-07-20 | 2018-07-18 | 10.519 | 145,964 | -474 | 0.01% | 1,535,377 |
| 2018-07-19 | 2018-07-17 | 10.445 | 146,438 | -5,687 | 0.01% | 1,529,548 |
| 2018-07-03 | 2018-06-28 | 10.551 | 152,125 | -1,896 | 0.01% | 1,604,999 |
| 2018-06-21 | 2018-06-19 | 11.859 | 154,021 | -9,478 | 0.01% | 1,826,503 |
| 2018-06-19 | 2018-06-14 | 12.260 | 163,499 | -4,739 | 0.01% | 2,004,451 |
| 2018-06-11 | 2018-06-07 | 12.471 | 168,238 | +4,739 | 0.01% | 2,098,050 |
| 2018-06-08 | 2018-06-06 | 12.534 | 163,499 | +1,896 | 0.01% | 2,049,301 |
| 2018-06-04 | 2018-05-31 | 12.386 | 161,603 | -1,896 | 0.01% | 2,001,666 |
| 2018-05-24 | 2018-05-21 | 12.830 | 163,499 | -4,739 | 0.01% | 2,097,745 |
| 2018-05-23 | 2018-05-18 | 12.554 | 168,238 | +1,395 | 0.01% | 2,112,012 |
| 2018-04-25 | 2018-04-23 | 12.235 | 166,843 | +940 | 0.01% | 2,041,250 |
| 2018-04-13 | 2018-04-11 | 12.596 | 165,903 | -4,700 | 0.01% | 2,089,759 |
| 2018-03-26 | 2018-03-22 | 12.703 | 170,603 | +4,700 | 0.01% | 2,167,112 |
| 2018-03-13 | 2018-03-09 | 13.298 | 165,903 | -5,640 | 0.01% | 2,206,249 |
| 2018-03-12 | 2018-03-08 | 13.192 | 171,543 | -18,799 | 0.01% | 2,263,002 |
| 2018-02-27 | 2018-02-23 | 13.192 | 190,342 | +5,640 | 0.01% | 2,510,999 |
| 2018-02-20 | 2018-02-13 | 13.171 | 184,702 | +5,639 | 0.01% | 2,432,666 |
| 2018-02-08 | 2018-02-06 | 13.149 | 179,063 | -4,699 | 0.01% | 2,354,586 |
| 2018-01-26 | 2018-01-24 | 14.341 | 183,762 | -9,400 | 0.01% | 2,635,335 |
| 2018-01-18 | 2018-01-16 | 14.447 | 193,162 | +14,099 | 0.01% | 2,790,691 |
| 2018-01-12 | 2018-01-10 | 14.681 | 179,063 | +20,680 | 0.01% | 2,628,907 |
| 2018-01-11 | 2018-01-09 | 14.575 | 158,383 | -3,760 | 0.01% | 2,308,444 |
| 2018-01-10 | 2018-01-08 | 14.724 | 162,143 | +3,760 | 0.01% | 2,387,397 |
| 2018-01-09 | 2018-01-05 | 14.575 | 158,383 | +1,880 | 0.01% | 2,308,444 |
| 2018-01-08 | 2018-01-04 | 14.384 | 156,503 | +9,399 | 0.01% | 2,251,073 |
| 2018-01-05 | 2018-01-03 | 14.320 | 147,104 | -10,339 | 0.01% | 2,106,492 |
| 2018-01-03 | 2017-12-29 | 13.405 | 157,443 | -2,820 | 0.01% | 2,110,494 |
| 2018-01-02 | 2017-12-28 | 13.362 | 160,263 | +940 | 0.01% | 2,141,476 |
| 2017-12-27 | 2017-12-21 | 13.298 | 159,323 | +9,399 | 0.01% | 2,118,745 |
| 2017-12-21 | 2017-12-19 | 13.277 | 149,924 | -3,760 | 0.01% | 1,990,564 |
| 2017-12-20 | 2017-12-18 | 13.298 | 153,684 | -3,759 | 0.01% | 2,043,756 |
| 2017-12-04 | 2017-11-30 | 13.405 | 157,443 | +940 | 0.01% | 2,110,494 |
| 2017-11-30 | 2017-11-28 | 13.490 | 156,503 | +1,879 | 0.01% | 2,111,214 |
| 2017-11-27 | 2017-11-23 | 13.809 | 154,624 | +2,820 | 0.01% | 2,135,216 |
| 2017-11-22 | 2017-11-20 | 13.937 | 151,804 | +14,100 | 0.01% | 2,115,655 |
| 2017-11-10 | 2017-11-08 | 14.618 | 137,704 | -9,400 | 0.01% | 2,012,906 |
| 2017-11-02 | 2017-10-31 | 14.107 | 147,104 | +3,760 | 0.01% | 2,075,192 |
| 2017-10-30 | 2017-10-26 | 14.469 | 143,344 | -940 | 0.01% | 2,074,000 |
| 2017-10-26 | 2017-10-24 | 14.596 | 144,284 | +9,400 | 0.01% | 2,106,020 |
| 2017-10-25 | 2017-10-23 | 14.447 | 134,884 | -28,199 | 0.01% | 1,948,725 |
| 2017-10-24 | 2017-10-20 | 14.724 | 163,083 | +28,199 | 0.01% | 2,401,237 |
| 2017-10-23 | 2017-10-19 | 14.362 | 134,884 | +9,399 | 0.01% | 1,937,245 |
| 2017-10-20 | 2017-10-18 | 14.447 | 125,485 | +1,880 | 0.01% | 1,812,934 |
| 2017-10-13 | 2017-10-11 | 14.724 | 123,605 | +2,820 | 0.01% | 1,819,962 |
| 2017-10-12 | 2017-10-10 | 14.873 | 120,785 | -9,400 | 0.01% | 1,796,431 |
| 2017-10-11 | 2017-10-09 | 14.767 | 130,185 | +2,820 | 0.01% | 1,922,387 |
| 2017-10-09 | 2017-10-04 | 14.937 | 127,365 | -17,859 | 0.01% | 1,902,425 |
| 2017-10-06 | 2017-10-03 | 14.703 | 145,224 | +16,919 | 0.01% | 2,135,191 |
| 2017-10-04 | 2017-09-29 | 14.362 | 128,305 | +1,880 | 0.01% | 1,842,755 |
| 2017-09-29 | 2017-09-27 | 14.256 | 126,425 | +1,880 | 0.01% | 1,802,304 |
| 2017-09-27 | 2017-09-25 | 14.213 | 124,545 | -4,700 | 0.01% | 1,770,203 |
| 2017-09-25 | 2017-09-21 | 15.107 | 129,245 | -15,039 | 0.01% | 1,952,506 |
| 2017-09-22 | 2017-09-20 | 14.277 | 144,284 | -9,400 | 0.01% | 2,059,970 |
| 2017-09-21 | 2017-09-19 | 14.384 | 153,684 | +9,400 | 0.01% | 2,210,526 |
| 2017-09-20 | 2017-09-18 | 14.426 | 144,284 | +14,099 | 0.01% | 2,081,460 |
| 2017-09-19 | 2017-09-15 | 14.043 | 130,185 | +4,700 | 0.01% | 1,828,206 |
| 2017-09-18 | 2017-09-14 | 13.937 | 125,485 | -4,700 | 0.01% | 1,748,853 |
| 2017-09-15 | 2017-09-13 | 14.064 | 130,185 | -2,819 | 0.01% | 1,830,976 |
| 2017-09-14 | 2017-09-12 | 13.937 | 133,004 | +7,519 | 0.01% | 1,853,644 |
| 2017-09-13 | 2017-09-11 | 13.894 | 125,485 | -4,700 | 0.01% | 1,743,513 |
| 2017-09-06 | 2017-09-04 | 13.532 | 130,185 | -2,819 | 0.01% | 1,761,726 |
| 2017-09-04 | 2017-08-31 | 13.703 | 133,004 | -18,800 | 0.01% | 1,822,514 |
| 2017-09-01 | 2017-08-30 | 14.238 | 151,804 | +26,319 | 0.01% | 2,161,373 |
| 2017-08-31 | 2017-08-29 | 14.303 | 125,485 | +1,904 | 0.01% | 1,794,778 |
| 2017-08-30 | 2017-08-28 | 14.238 | 123,581 | +18,514 | 0.01% | 1,759,536 |
| 2017-08-28 | 2017-08-24 | 13.914 | 105,067 | +4,629 | 0.01% | 1,461,885 |
| 2017-08-25 | 2017-08-22 | 14.000 | 100,438 | +926 | 0.01% | 1,406,158 |
| 2017-08-24 | 2017-08-21 | 14.043 | 99,512 | -4,629 | 0.01% | 1,397,494 |
| 2017-08-21 | 2017-08-17 | 14.022 | 104,141 | +2,777 | 0.01% | 1,460,251 |
| 2017-08-16 | 2017-08-14 | 14.000 | 101,364 | -5,091 | 0.01% | 1,419,122 |
| 2017-08-15 | 2017-08-11 | 14.346 | 106,455 | +926 | 0.01% | 1,527,197 |
| 2017-08-14 | 2017-08-10 | 14.821 | 105,529 | +11,108 | 0.01% | 1,564,073 |
| 2017-08-09 | 2017-08-07 | 15.081 | 94,421 | +4,628 | 0.01% | 1,423,918 |
| 2017-08-04 | 2017-08-02 | 15.297 | 89,793 | -2,777 | 0.01% | 1,373,526 |
| 2017-08-03 | 2017-08-01 | 15.772 | 92,570 | -55,542 | 0.01% | 1,460,004 |
| 2017-08-02 | 2017-07-31 | 14.195 | 148,112 | +14,812 | 0.01% | 2,102,406 |
| 2017-08-01 | 2017-07-28 | 13.460 | 133,300 | +1,851 | 0.01% | 1,794,235 |
| 2017-07-31 | 2017-07-27 | 13.503 | 131,449 | +3,703 | 0.01% | 1,775,000 |
| 2017-07-27 | 2017-07-25 | 12.445 | 127,746 | +3,240 | 0.01% | 1,589,757 |
| 2017-07-25 | 2017-07-21 | 12.164 | 124,506 | +18,514 | 0.01% | 1,514,467 |
| 2017-07-11 | 2017-07-07 | 12.185 | 105,992 | -9,257 | 0.01% | 1,291,556 |
| 2017-06-19 | 2017-06-15 | 11.797 | 115,249 | -9,257 | 0.01% | 1,359,536 |
| 2017-06-16 | 2017-06-14 | 11.991 | 124,506 | +925 | 0.01% | 1,492,947 |
| 2017-06-14 | 2017-06-12 | 12.229 | 123,581 | +4,629 | 0.01% | 1,511,225 |
| 2017-06-13 | 2017-06-09 | 20.023 | 118,952 | -23,143 | 0.01% | 2,381,757 |
| 2017-06-12 | 2017-06-08 | 20.077 | 142,095 | +50,069 | 0.01% | 2,852,773 |
| 2017-06-08 | 2017-06-06 | 20.130 | 92,026 | +7,452 | 0.01% | 1,852,502 |
| 2017-06-07 | 2017-06-05 | 20.157 | 84,574 | -3,726 | 0.01% | 1,704,762 |
| 2017-06-05 | 2017-06-01 | 20.238 | 88,300 | +3,726 | 0.01% | 1,786,977 |
| 2017-06-02 | 2017-05-31 | 19.969 | 84,574 | -12,668 | 0.01% | 1,688,872 |
| 2017-05-26 | 2017-05-24 | 16.654 | 97,242 | +78 | 0.01% | 1,619,503 |
| 2017-05-25 | 2017-05-23 | 16.493 | 97,164 | +7,446 | 0.01% | 1,602,544 |
| 2017-05-24 | 2017-05-22 | 16.735 | 89,718 | -7,446 | 0.01% | 1,501,425 |
| 2017-04-28 | 2017-04-26 | 15.956 | 97,164 | +7,446 | 0.01% | 1,550,343 |
| 2017-04-03 | 2017-03-30 | 16.090 | 89,718 | -1,489 | 0.01% | 1,443,585 |
| 2017-03-21 | 2017-03-17 | 16.037 | 91,207 | -2,979 | 0.01% | 1,462,644 |
| 2017-03-20 | 2017-03-16 | 16.332 | 94,186 | -2,233 | 0.01% | 1,538,247 |
| 2017-03-17 | 2017-03-15 | 16.386 | 96,419 | +4,467 | 0.01% | 1,579,896 |
| 2017-03-15 | 2017-03-13 | 14.989 | 91,952 | -3,723 | 0.01% | 1,378,261 |
| 2017-03-08 | 2017-03-06 | 15.822 | 95,675 | -4,467 | 0.01% | 1,513,735 |
| 2017-02-21 | 2017-02-17 | 15.848 | 100,142 | +2,234 | 0.01% | 1,587,100 |
| 2017-02-15 | 2017-02-13 | 16.090 | 97,908 | -2,234 | 0.01% | 1,575,365 |
| 2017-02-09 | 2017-02-07 | 15.795 | 100,142 | -4,467 | 0.01% | 1,581,720 |
| 2017-02-06 | 2017-02-02 | 15.607 | 104,609 | -27,921 | 0.01% | 1,632,606 |
| 2017-02-03 | 2017-02-01 | 16.037 | 132,530 | +2,606 | 0.01% | 2,125,321 |
| 2017-02-02 | 2017-01-27 | 16.439 | 129,924 | +2,234 | 0.01% | 2,135,880 |
| 2017-02-01 | 2017-01-25 | 16.627 | 127,690 | -9,679 | 0.01% | 2,123,164 |
| 2017-01-26 | 2017-01-24 | 22.538 | 137,369 | +20,102 | 0.01% | 3,096,088 |
| 2017-01-25 | 2017-01-23 | 22.601 | 117,267 | +24,560 | 0.01% | 2,650,331 |
| 2017-01-24 | 2017-01-20 | 22.694 | 92,707 | +2,887 | 0.01% | 2,103,925 |
| 2017-01-23 | 2017-01-19 | 22.663 | 89,820 | -3,208 | 0.01% | 2,035,606 |
| 2017-01-20 | 2017-01-18 | 22.570 | 93,028 | +5,775 | 0.01% | 2,099,610 |
| 2017-01-19 | 2017-01-17 | 22.632 | 87,253 | +16,680 | 0.01% | 1,974,710 |
| 2017-01-18 | 2017-01-16 | 23.318 | 70,573 | +2,567 | 0.01% | 1,645,608 |
| 2017-01-17 | 2017-01-13 | 22.227 | 68,006 | +15,397 | 0.01% | 1,511,552 |
| 2017-01-13 | 2017-01-11 | 22.320 | 52,609 | +3,850 | 0.00% | 1,174,247 |
| 2017-01-10 | 2017-01-06 | 22.196 | 48,759 | -4,812 | 0.00% | 1,082,234 |
| 2017-01-09 | 2017-01-05 | 21.821 | 53,571 | +1,283 | 0.00% | 1,168,999 |
| 2016-12-30 | 2016-12-28 | 21.136 | 52,288 | +3,850 | 0.00% | 1,105,142 |
| 2016-12-21 | 2016-12-19 | 21.042 | 48,438 | -3,208 | 0.00% | 1,019,240 |
| 2016-12-14 | 2016-12-12 | 21.790 | 51,646 | +3,528 | 0.00% | 1,125,383 |
| 2016-12-13 | 2016-12-09 | 22.570 | 48,118 | +3,208 | 0.00% | 1,086,007 |
| 2016-12-12 | 2016-12-08 | 22.601 | 44,910 | -962 | 0.00% | 1,015,003 |
| 2016-12-09 | 2016-12-07 | 23.287 | 45,872 | -2,566 | 0.00% | 1,068,205 |
| 2016-12-08 | 2016-12-06 | 23.598 | 48,438 | -1,284 | 0.00% | 1,143,058 |
| 2016-12-07 | 2016-12-05 | 22.538 | 49,722 | +3,208 | 0.00% | 1,120,658 |
| 2016-12-05 | 2016-12-01 | 22.445 | 46,514 | +1,283 | 0.00% | 1,044,005 |
| 2016-12-01 | 2016-11-29 | 22.320 | 45,231 | +642 | 0.00% | 1,009,568 |
| 2016-11-30 | 2016-11-28 | 22.819 | 44,589 | +641 | 0.00% | 1,017,478 |
| 2016-11-29 | 2016-11-25 | 23.131 | 43,948 | +11,870 | 0.00% | 1,016,551 |
| 2016-11-28 | 2016-11-24 | 23.598 | 32,078 | +4,811 | 0.00% | 756,989 |
| 2016-11-24 | 2016-11-22 | 22.009 | 27,267 | -1,924 | 0.00% | 600,107 |
| 2016-11-18 | 2016-11-16 | 21.510 | 29,191 | +1,283 | 0.00% | 627,891 |
| 2016-11-15 | 2016-11-11 | 21.666 | 27,908 | -642 | 0.00% | 604,644 |
| 2016-11-11 | 2016-11-09 | 21.541 | 28,550 | +2,566 | 0.00% | 614,993 |
| 2016-11-09 | 2016-11-07 | 21.541 | 25,984 | -5,132 | 0.00% | 559,719 |
| 2016-11-07 | 2016-11-03 | 21.541 | 31,116 | -6,416 | 0.00% | 670,267 |
| 2016-11-04 | 2016-11-02 | 21.634 | 37,532 | +6,416 | 0.00% | 811,984 |
| 2016-11-03 | 2016-11-01 | 21.853 | 31,116 | +641 | 0.00% | 679,967 |
| 2016-10-27 | 2016-10-25 | 22.663 | 30,475 | +321 | 0.00% | 690,660 |
| 2016-10-26 | 2016-10-24 | 21.479 | 30,154 | +1,925 | 0.00% | 647,665 |
| 2016-10-25 | 2016-10-20 | 21.634 | 28,229 | +962 | 0.00% | 610,719 |
| 2016-10-20 | 2016-10-18 | 21.510 | 27,267 | +963 | 0.00% | 586,506 |
| 2016-10-14 | 2016-10-12 | 21.447 | 26,304 | +3,849 | 0.00% | 564,153 |
| 2016-10-13 | 2016-10-11 | 21.666 | 22,455 | +3,208 | 0.00% | 486,502 |
| 2016-10-11 | 2016-10-06 | 21.759 | 19,247 | +641 | 0.00% | 418,798 |
| 2016-10-07 | 2016-10-05 | 21.821 | 18,606 | +963 | 0.00% | 406,011 |
| 2016-10-05 | 2016-10-03 | 21.821 | 17,643 | +6,416 | 0.00% | 384,997 |
| 2016-09-29 | 2016-09-27 | 23.255 | 11,227 | +1,283 | 0.00% | 261,089 |
| 2016-09-28 | 2016-09-26 | 23.411 | 9,944 | -1,925 | 0.00% | 232,802 |
| 2016-09-15 | 2016-09-13 | 24.066 | 11,869 | -3,208 | 0.00% | 285,639 |
| 2016-09-13 | 2016-09-09 | 24.658 | 15,077 | +1,925 | 0.00% | 371,773 |
| 2016-09-09 | 2016-09-07 | 24.861 | 13,152 | +8 | 0.00% | 326,972 |
| 2016-09-06 | 2016-09-02 | 25.204 | 13,144 | -641 | 0.00% | 331,283 |
| 2016-09-05 | 2016-09-01 | 25.204 | 13,785 | +4,488 | 0.00% | 347,439 |
| 2016-09-01 | 2016-08-30 | 26.327 | 9,297 | +5,129 | 0.00% | 244,763 |
| 2016-08-22 | 2016-08-18 | 42.797 | 4,168 | +1,283 | 0.00% | 178,376 |
| 2016-08-19 | 2016-08-17 | 43.699 | 2,885 | +947 | 0.00% | 126,073 |
| 2016-08-17 | 2016-08-15 | 44.693 | 1,938 | +277 | 0.00% | 86,614 |
| 2016-08-12 | 2016-08-10 | 44.151 | 1,661 | -554 | 0.00% | 73,335 |
| 2016-08-11 | 2016-08-09 | 43.067 | 2,215 | +1,661 | 0.00% | 95,394 |
| 2016-08-05 | 2016-08-03 | 37.650 | 554 | -1,938 | 0.00% | 20,858 |
| 2016-08-04 | 2016-08-01 | 37.831 | 2,492 | +554 | 0.00% | 94,274 |
| 2016-08-03 | 2016-07-29 | 37.921 | 1,938 | +1,938 | 0.00% | 73,491 |
| 2016-07-29 | 2016-07-27 | 47.626 | 0 | -507 | ||
| 2016-07-28 | 2016-07-26 | 47.231 | 507 | -1,775 | 0.00% | 23,946 |
| 2016-07-22 | 2016-07-20 | 46.245 | 2,282 | +2,282 | 0.00% | 105,532 |
| 2016-03-17 | 2016-03-15 | 37.490 | 0 | -4,054 | ||
| 2016-03-11 | 2016-03-09 | 39.069 | 4,054 | -1,521 | 0.00% | 158,384 |
| 2016-03-09 | 2016-03-07 | 36.346 | 5,575 | -2,534 | 0.00% | 202,627 |
| 2016-02-04 | 2016-02-02 | 33.504 | 8,109 | +1,014 | 0.00% | 271,687 |
| 2016-01-27 | 2016-01-25 | 34.964 | 7,095 | +2,534 | 0.00% | 248,073 |
| 2016-01-22 | 2016-01-20 | 34.728 | 4,561 | +2,534 | 0.00% | 158,393 |
| 2016-01-19 | 2016-01-15 | 35.833 | 2,027 | +1,013 | 0.00% | 72,633 |
| 2016-01-18 | 2016-01-14 | 36.227 | 1,014 | +507 | 0.00% | 36,734 |
| 2016-01-07 | 2016-01-05 | 40.943 | 507 | +507 | 0.00% | 20,758 |
| 2016-01-05 | 2015-12-31 | 55.577 | 0 | -3,548 | ||
| 2016-01-04 | 2015-12-29 | 55.364 | 3,548 | +741 | 0.00% | 196,430 |
| 2015-12-29 | 2015-12-24 | 53.867 | 2,807 | +1,404 | 0.00% | 151,206 |
| 2015-12-28 | 2015-12-22 | 50.875 | 1,403 | +1,403 | 0.00% | 71,377 |
| 2015-06-04 | 2015-06-02 | 60.746 | 0 | -2,552 | ||
| 2015-06-01 | 2015-05-28 | 61.765 | 2,552 | -3,337 | 0.00% | 157,624 |
| 2015-05-21 | 2015-05-19 | 61.917 | 5,889 | -1,371 | 0.00% | 364,631 |
| 2015-01-27 | 2015-01-23 | 63.319 | 7,260 | -197 | 0.00% | 459,694 |
| 2014-12-29 | 2014-12-22 | 82.607 | 7,457 | +959 | 0.00% | 615,999 |
| 2014-12-09 | 2014-12-05 | 74.712 | 6,498 | -14,021 | 0.00% | 485,476 |
| 2014-10-20 | 2014-10-16 | 84.983 | 20,519 | +1,986 | 0.00% | 1,743,759 |
| 2014-10-13 | 2014-10-09 | 73.813 | 18,533 | -618 | 0.00% | 1,367,985 |
| 2014-10-09 | 2014-10-07 | 74.299 | 19,151 | +618 | 0.00% | 1,422,902 |
| 2014-10-06 | 2014-09-30 | 72.357 | 18,533 | -2,471 | 0.00% | 1,340,986 |
| 2014-09-11 | 2014-09-08 | 77.404 | 21,004 | +271 | 0.00% | 1,625,801 |
| 2014-09-05 | 2014-09-03 | 77.732 | 20,733 | +4,574 | 0.00% | 1,611,625 |
| 2014-05-22 | 2014-05-20 | 67.594 | 16,159 | +399 | 0.00% | 1,092,250 |
| 2014-01-03 | 2013-12-31 | 81.045 | 15,760 | -2,974 | 0.00% | 1,277,276 |
| 2013-12-02 | 2013-11-28 | 77.514 | 18,734 | +12,192 | 0.00% | 1,452,154 |
| 2013-08-06 | 2013-08-02 | 65.361 | 6,542 | +544 | 0.00% | 427,593 |
| 2013-07-29 | 2013-07-25 | 59.713 | 5,998 | -2,726 | 0.00% | 358,157 |
| 2013-07-26 | 2013-07-24 | 55.238 | 8,724 | +2,726 | 0.00% | 481,896 |
| 2013-05-27 | 2013-05-23 | 51.874 | 5,998 | +86 | 0.00% | 311,141 |
| 2013-02-06 | 2013-02-04 | 55.619 | 5,912 | -816 | 0.00% | 328,817 |
| 2012-10-26 | 2012-10-24 | 49.278 | 6,728 | -997 | 0.00% | 331,544 |
| 2012-09-26 | 2012-09-24 | 41.654 | 7,725 | -249 | 0.00% | 321,775 |
| 2012-09-18 | 2012-09-14 | 38.443 | 7,974 | +1,246 | 0.00% | 306,548 |
| 2012-08-28 | 2012-08-24 | 38.122 | 6,728 | +7 | 0.00% | 256,488 |
| 2012-05-29 | 2012-05-25 | 36.556 | 6,721 | +7 | 0.00% | 245,694 |
| 2012-05-22 | 2012-05-18 | 40.859 | 6,714 | -497 | 0.00% | 274,329 |
| 2012-05-14 | 2012-05-10 | 44.077 | 7,211 | +497 | 0.00% | 317,836 |
| 2012-03-02 | 2012-02-29 | 50.270 | 6,714 | +1,244 | 0.00% | 337,512 |
| 2012-02-22 | 2012-02-20 | 53.165 | 5,470 | -2,487 | 0.00% | 290,815 |
| 2012-02-08 | 2012-02-06 | 50.431 | 7,957 | +2,487 | 0.00% | 401,277 |
| 2011-08-30 | 2011-08-26 | 54.010 | 5,470 | +4 | 0.00% | 295,433 |
| 2011-05-19 | 2011-05-17 | 54.211 | 5,466 | +4 | 0.00% | 296,316 |
| 2011-05-13 | 2011-05-11 | 56.305 | 5,462 | -994 | 0.00% | 307,538 |
| 2011-05-11 | 2011-05-06 | 53.808 | 6,456 | +994 | 0.00% | 347,385 |
| 2011-03-28 | 2011-03-24 | 53.889 | 5,462 | -1,242 | 0.00% | 294,339 |
| 2010-11-05 | 2010-11-03 | 55.097 | 6,704 | -248 | 0.00% | 369,369 |
| 2010-10-20 | 2010-10-18 | 53.486 | 6,952 | -1,738 | 0.00% | 371,833 |
| 2010-09-27 | 2010-09-22 | 51.875 | 8,690 | +1,738 | 0.00% | 450,792 |
| 2010-09-22 | 2010-09-20 | 51.553 | 6,952 | +248 | 0.00% | 358,394 |
| 2010-09-10 | 2010-09-08 | 55.056 | 6,704 | +201 | 0.00% | 369,096 |
| 2010-09-07 | 2010-09-03 | 55.056 | 6,503 | +1,204 | 0.00% | 358,030 |
| 2010-06-11 | 2010-06-09 | 56.219 | 5,299 | -722 | 0.00% | 297,903 |
| 2010-06-10 | 2010-06-08 | 55.803 | 6,021 | +722 | 0.00% | 335,993 |
| 2010-05-31 | 2010-05-27 | 52.648 | 5,299 | -1,204 | 0.00% | 278,981 |
| 2010-05-28 | 2010-05-26 | 50.157 | 6,503 | +1,204 | 0.00% | 326,169 |
| 2010-05-20 | 2010-05-18 | 49.284 | 5,299 | +5 | 0.00% | 261,157 |
| 2010-04-01 | 2010-03-30 | 54.936 | 5,294 | -2,407 | 0.00% | 290,830 |
| 2010-03-31 | 2010-03-29 | 55.684 | 7,701 | -1,444 | 0.00% | 428,820 |
| 2010-03-25 | 2010-03-23 | 54.022 | 9,145 | +1,444 | 0.00% | 494,027 |
| 2010-03-23 | 2010-03-19 | 56.266 | 7,701 | -481 | 0.00% | 433,301 |
| 2010-03-11 | 2010-03-09 | 54.105 | 8,182 | +2,407 | 0.00% | 442,684 |
| 2010-03-10 | 2010-03-08 | 53.855 | 5,775 | +240 | 0.00% | 311,014 |
| 2010-03-09 | 2010-03-05 | 52.941 | 5,535 | +241 | 0.00% | 293,029 |
| 2009-12-30 | 2009-12-28 | 54.105 | 5,294 | -602 | 0.00% | 286,430 |
| 2009-12-09 | 2009-12-07 | 54.271 | 5,896 | -361 | 0.00% | 319,981 |
| 2009-11-12 | 2009-11-10 | 55.767 | 6,257 | -722 | 0.00% | 348,933 |
| 2009-11-02 | 2009-10-29 | 55.102 | 6,979 | +722 | 0.00% | 384,557 |
| 2009-10-29 | 2009-10-27 | 56.515 | 6,257 | -6,016 | 0.00% | 353,613 |
| 2009-10-28 | 2009-10-23 | 57.678 | 12,273 | -4,331 | 0.00% | 707,887 |
| 2009-10-27 | 2009-10-22 | 57.346 | 16,604 | -1,685 | 0.00% | 952,172 |
| 2009-10-23 | 2009-10-21 | 63.821 | 18,289 | +7,219 | 0.00% | 1,167,224 |
| 2009-10-22 | 2009-10-20 | 62.519 | 11,070 | +1,857 | 0.00% | 692,081 |
| 2009-10-21 | 2009-10-19 | 61.042 | 9,213 | -922 | 0.00% | 562,384 |
| 2009-10-14 | 2009-10-12 | 57.396 | 10,135 | +922 | 0.00% | 581,704 |
| 2009-10-09 | 2009-10-07 | 56.180 | 9,213 | +345 | 0.00% | 517,586 |
| 2009-09-18 | 2009-09-16 | 59.566 | 8,868 | +13 | 0.00% | 528,228 |
| 2009-09-17 | 2009-09-15 | 58.261 | 8,855 | -1,840 | 0.00% | 515,903 |
| 2009-09-10 | 2009-09-08 | 60.000 | 10,695 | +1,840 | 0.00% | 641,704 |
| 2009-09-09 | 2009-09-07 | 60.870 | 8,855 | +1,150 | 0.00% | 539,003 |
| 2009-08-06 | 2009-08-04 | 60.783 | 7,705 | -805 | 0.00% | 468,333 |
| 2009-08-05 | 2009-08-03 | 60.957 | 8,510 | +460 | 0.00% | 518,743 |
| 2009-07-31 | 2009-07-29 | 59.131 | 8,050 | +345 | 0.00% | 476,003 |
| 2009-07-30 | 2009-07-28 | 60.000 | 7,705 | +1,150 | 0.00% | 462,303 |
| 2009-07-14 | 2009-07-10 | 56.435 | 6,555 | -1,840 | 0.00% | 369,932 |
| 2009-07-06 | 2009-07-02 | 58.435 | 8,395 | +1,840 | 0.00% | 490,563 |
| 2009-07-03 | 2009-06-30 | 61.740 | 6,555 | -690 | 0.00% | 404,703 |
| 2009-07-02 | 2009-06-29 | 61.218 | 7,245 | +690 | 0.00% | 443,523 |
| 2009-06-26 | 2009-06-24 | 66.261 | 6,555 | +1,495 | 0.00% | 434,343 |
| 2009-06-18 | 2009-06-16 | 66.522 | 5,060 | -345 | 0.00% | 336,602 |
| 2009-06-04 | 2009-06-02 | 54.957 | 5,405 | -2,070 | 0.00% | 297,042 |
| 2009-06-03 | 2009-06-01 | 56.522 | 7,475 | -1,840 | 0.00% | 422,503 |
| 2009-06-02 | 2009-05-29 | 51.652 | 9,315 | +345 | 0.00% | 481,143 |
| 2009-05-29 | 2009-05-26 | 50.087 | 8,970 | +1,840 | 0.00% | 449,283 |
| 2009-05-26 | 2009-05-22 | 50.261 | 7,130 | +2,070 | 0.00% | 358,362 |
| 2009-05-22 | 2009-05-20 | 49.566 | 5,060 | -25,990 | 0.00% | 250,802 |
| 2009-05-20 | 2009-05-18 | 56.415 | 31,050 | +2,430 | 0.01% | 1,751,674 |
| 2009-05-18 | 2009-05-14 | 56.226 | 28,620 | -2,120 | 0.01% | 1,609,186 |
| 2009-05-13 | 2009-05-11 | 57.358 | 30,740 | +11,236 | 0.01% | 1,763,185 |
| 2009-05-08 | 2009-05-06 | 53.301 | 19,504 | -424 | 0.00% | 1,039,591 |
| 2009-05-07 | 2009-05-05 | 51.226 | 19,928 | -1,908 | 0.00% | 1,020,831 |
| 2009-05-06 | 2009-05-04 | 47.830 | 21,836 | -4,240 | 0.01% | 1,044,411 |
| 2009-05-05 | 2009-04-30 | 45.660 | 26,076 | -4,240 | 0.01% | 1,190,630 |
| 2009-04-28 | 2009-04-24 | 48.301 | 30,316 | -4,240 | 0.01% | 1,464,307 |
| 2009-04-27 | 2009-04-23 | 50.188 | 34,556 | -212 | 0.01% | 1,734,305 |
| 2009-04-23 | 2009-04-21 | 48.584 | 34,768 | +1,272 | 0.01% | 1,689,186 |
| 2009-04-22 | 2009-04-20 | 48.113 | 33,496 | +848 | 0.01% | 1,611,586 |
| 2009-04-17 | 2009-04-15 | 45.424 | 32,648 | +424 | 0.01% | 1,483,007 |
| 2009-04-16 | 2009-04-14 | 46.226 | 32,224 | -424 | 0.01% | 1,489,587 |
| 2009-04-08 | 2009-04-06 | 44.764 | 32,648 | -10,600 | 0.01% | 1,461,447 |
| 2009-04-07 | 2009-04-03 | 44.245 | 43,248 | +424 | 0.01% | 1,913,504 |
| 2009-04-01 | 2009-03-30 | 43.396 | 42,824 | -1,272 | 0.01% | 1,858,384 |
| 2009-03-27 | 2009-03-25 | 43.396 | 44,096 | +1,272 | 0.01% | 1,913,584 |
| 2009-03-26 | 2009-03-24 | 44.811 | 42,824 | -2,120 | 0.01% | 1,918,984 |
| 2009-03-25 | 2009-03-23 | 42.830 | 44,944 | -3,392 | 0.01% | 1,924,944 |
| 2009-03-24 | 2009-03-20 | 41.698 | 48,336 | +424 | 0.01% | 2,015,503 |
| 2009-03-23 | 2009-03-19 | 42.028 | 47,912 | +1,272 | 0.01% | 2,013,643 |
| 2009-03-19 | 2009-03-17 | 42.405 | 46,640 | +1,696 | 0.01% | 1,977,783 |
| 2009-03-18 | 2009-03-16 | 42.924 | 44,944 | +2,120 | 0.01% | 1,929,183 |
| 2009-03-17 | 2009-03-13 | 41.179 | 42,824 | -4,240 | 0.01% | 1,763,445 |
| 2009-03-16 | 2009-03-12 | 38.066 | 47,064 | +36,464 | 0.01% | 1,791,525 |
| 2009-03-13 | 2009-03-11 | 39.151 | 10,600 | +3,180 | 0.00% | 414,996 |
| 2009-03-12 | 2009-03-10 | 40.094 | 7,420 | +1,060 | 0.00% | 297,497 |
| 2009-03-11 | 2009-03-09 | 39.811 | 6,360 | +1,696 | 0.00% | 253,198 |
| 2009-02-24 | 2009-02-20 | 40.471 | 4,664 | -8,480 | 0.00% | 188,758 |
| 2009-02-23 | 2009-02-19 | 39.622 | 13,144 | +2,120 | 0.00% | 520,796 |
| 2009-02-20 | 2009-02-18 | 40.094 | 11,024 | -20,140 | 0.00% | 441,996 |
| 2009-02-19 | 2009-02-17 | 39.622 | 31,164 | -15,900 | 0.01% | 1,234,789 |
| 2009-02-17 | 2009-02-13 | 43.207 | 47,064 | +2,120 | 0.01% | 2,033,503 |
| 2009-02-16 | 2009-02-12 | 43.820 | 44,944 | -2,120 | 0.01% | 1,969,463 |
| 2009-02-12 | 2009-02-10 | 44.811 | 47,064 | +1,060 | 0.01% | 2,108,982 |
| 2009-02-11 | 2009-02-09 | 44.434 | 46,004 | -4,240 | 0.01% | 2,044,123 |
| 2009-02-10 | 2009-02-06 | 44.575 | 50,244 | -3,180 | 0.01% | 2,239,631 |
| 2009-02-09 | 2009-02-05 | 44.717 | 53,424 | +2,120 | 0.01% | 2,388,940 |
| 2009-02-06 | 2009-02-04 | 45.518 | 51,304 | -1,060 | 0.01% | 2,335,280 |
| 2009-02-03 | 2009-01-30 | 45.471 | 52,364 | +2,120 | 0.01% | 2,381,060 |
| 2009-01-30 | 2009-01-23 | 45.518 | 50,244 | +3,180 | 0.01% | 2,287,030 |
| 2009-01-29 | 2009-01-22 | 45.990 | 47,064 | -3,180 | 0.01% | 2,164,481 |
| 2009-01-22 | 2009-01-20 | 43.868 | 50,244 | -2,756 | 0.01% | 2,204,081 |
| 2009-01-21 | 2009-01-19 | 43.160 | 53,000 | +636 | 0.01% | 2,287,480 |
| 2009-01-20 | 2009-01-16 | 44.103 | 52,364 | +5,300 | 0.01% | 2,309,430 |
| 2009-01-19 | 2009-01-15 | 41.273 | 47,064 | +5,300 | 0.01% | 1,942,483 |
| 2009-01-16 | 2009-01-14 | 42.217 | 41,764 | +36,040 | 0.01% | 1,763,135 |
| 2009-01-12 | 2009-01-08 | 41.132 | 5,724 | -1,060 | 0.00% | 235,438 |
| 2009-01-09 | 2009-01-07 | 43.160 | 6,784 | +1,060 | 0.00% | 292,797 |
| 2008-12-29 | 2008-12-22 | 33.019 | 5,724 | -2,756 | 0.00% | 188,998 |
| 2008-12-23 | 2008-12-19 | 31.981 | 8,480 | +2,756 | 0.00% | 271,198 |
| 2008-12-09 | 2008-12-05 | 27.736 | 5,724 | -1,696 | 0.00% | 158,759 |
| 2008-11-12 | 2008-11-10 | 27.594 | 7,420 | +1,696 | 0.00% | 204,748 |
| 2008-11-03 | 2008-10-30 | 28.254 | 5,724 | -424 | 0.00% | 161,729 |
| 2008-10-13 | 2008-10-09 | 36.745 | 6,148 | -212 | 0.00% | 225,908 |
| 2008-10-08 | 2008-10-03 | 41.509 | 6,360 | +1,060 | 0.00% | 263,998 |
| 2008-10-02 | 2008-09-29 | 45.188 | 5,300 | -636 | 0.00% | 239,498 |
| 2008-09-16 | 2008-09-11 | 48.773 | 5,936 | -1,060 | 0.00% | 289,518 |
| 2008-08-20 | 2008-08-18 | 53.387 | 6,996 | +85 | 0.00% | 373,496 |
| 2008-07-30 | 2008-07-28 | 53.674 | 6,911 | +419 | 0.00% | 370,938 |
| 2008-07-28 | 2008-07-24 | 55.202 | 6,492 | +210 | 0.00% | 358,369 |
| 2008-07-25 | 2008-07-23 | 56.061 | 6,282 | +418 | 0.00% | 352,176 |
| 2008-07-23 | 2008-07-21 | 56.252 | 5,864 | -418 | 0.00% | 329,863 |
| 2008-07-22 | 2008-07-18 | 55.393 | 6,282 | +418 | 0.00% | 347,977 |
| 2008-05-09 | 2008-05-07 | 59.690 | 5,864 | -2,094 | 0.00% | 350,024 |
| 2008-05-08 | 2008-05-06 | 61.739 | 7,958 | +2,094 | 0.00% | 491,321 |
| 2008-05-07 | 2008-05-05 | 62.225 | 5,864 | +104 | 0.00% | 364,889 |
| 2008-05-06 | 2008-05-02 | 63.198 | 5,760 | -2,057 | 0.00% | 364,018 |
| 2008-05-05 | 2008-04-30 | 59.697 | 7,817 | +2,057 | 0.00% | 466,655 |
| 2008-04-14 | 2008-04-10 | 57.656 | 5,760 | -1,028 | 0.00% | 332,097 |
| 2008-04-11 | 2008-04-09 | 56.683 | 6,788 | -1,234 | 0.00% | 384,767 |
| 2008-04-10 | 2008-04-08 | 56.003 | 8,022 | +2,262 | 0.00% | 449,254 |
| 2008-04-03 | 2008-04-01 | 57.850 | 5,760 | -823 | 0.00% | 333,217 |
| 2008-04-01 | 2008-03-28 | 56.975 | 6,583 | +823 | 0.00% | 375,067 |
| 2008-03-28 | 2008-03-26 | 57.267 | 5,760 | -1,851 | 0.00% | 329,856 |
| 2008-03-27 | 2008-03-25 | 52.600 | 7,611 | +617 | 0.00% | 400,337 |
| 2008-03-25 | 2008-03-19 | 54.739 | 6,994 | -1,234 | 0.00% | 382,844 |
| 2008-03-19 | 2008-03-17 | 52.114 | 8,228 | -617 | 0.00% | 428,792 |
| 2008-03-12 | 2008-03-10 | 56.294 | 8,845 | -823 | 0.00% | 497,925 |
| 2008-03-04 | 2008-02-29 | 56.489 | 9,668 | -617 | 0.00% | 546,135 |
| 2008-02-14 | 2008-02-12 | 53.378 | 10,285 | +411 | 0.00% | 548,989 |
| 2008-02-13 | 2008-02-11 | 53.475 | 9,874 | -1,645 | 0.00% | 528,011 |
| 2008-02-12 | 2008-02-06 | 54.836 | 11,519 | -2,880 | 0.00% | 631,657 |
| 2008-02-05 | 2008-02-01 | 51.433 | 14,399 | +1,645 | 0.00% | 740,586 |
| 2008-01-25 | 2008-01-23 | 63.100 | 12,754 | -411 | 0.00% | 804,782 |
| 2008-01-24 | 2008-01-22 | 58.239 | 13,165 | -617 | 0.00% | 766,717 |
| 2008-01-23 | 2008-01-21 | 64.267 | 13,782 | -1,029 | 0.00% | 885,729 |
| 2008-01-22 | 2008-01-18 | 66.114 | 14,811 | -617 | 0.00% | 979,221 |
| 2008-01-21 | 2008-01-17 | 65.823 | 15,428 | +617 | 0.00% | 1,015,513 |
| 2008-01-18 | 2008-01-16 | 65.823 | 14,811 | +617 | 0.00% | 974,901 |
| 2008-01-16 | 2008-01-14 | 71.851 | 14,194 | -617 | 0.00% | 1,019,850 |
| 2008-01-15 | 2008-01-11 | 72.337 | 14,811 | -4,114 | 0.00% | 1,071,383 |
| 2008-01-14 | 2008-01-10 | 71.170 | 18,925 | -2,057 | 0.00% | 1,346,897 |
| 2008-01-11 | 2008-01-09 | 70.490 | 20,982 | +4,114 | 0.00% | 1,479,014 |
| 2008-01-10 | 2008-01-08 | 68.934 | 16,868 | +2,057 | 0.00% | 1,162,779 |
| 2008-01-08 | 2008-01-04 | 69.712 | 14,811 | +823 | 0.00% | 1,032,502 |
| 2008-01-07 | 2008-01-03 | 69.128 | 13,988 | +2,469 | 0.00% | 966,969 |
| 2007-12-28 | 2007-12-24 | 68.837 | 11,519 | +1,440 | 0.00% | 792,931 |
| 2007-12-19 | 2007-12-17 | 64.267 | 10,079 | +617 | 0.00% | 647,748 |
| 2007-12-18 | 2007-12-14 | 69.323 | 9,462 | +617 | 0.00% | 655,933 |
| 2007-12-17 | 2007-12-13 | 70.392 | 8,845 | -1,646 | 0.00% | 622,621 |
| 2007-12-14 | 2007-12-12 | 71.267 | 10,491 | -1,234 | 0.00% | 747,667 |
| 2007-12-13 | 2007-12-11 | 73.504 | 11,725 | -1,851 | 0.00% | 861,831 |
| 2007-12-12 | 2007-12-10 | 71.559 | 13,576 | -823 | 0.00% | 971,487 |
| 2007-12-11 | 2007-12-07 | 71.365 | 14,399 | +1,028 | 0.00% | 1,027,580 |
| 2007-12-07 | 2007-12-05 | 72.045 | 13,371 | -3,085 | 0.00% | 963,317 |
| 2007-12-06 | 2007-12-04 | 73.018 | 16,456 | +822 | 0.00% | 1,201,577 |
| 2007-12-05 | 2007-12-03 | 75.059 | 15,634 | +1,852 | 0.00% | 1,173,477 |
| 2007-12-04 | 2007-11-30 | 73.795 | 13,782 | -823 | 0.00% | 1,017,048 |
| 2007-11-29 | 2007-11-27 | 66.503 | 14,605 | +1,029 | 0.00% | 971,281 |
| 2007-11-26 | 2007-11-22 | 66.698 | 13,576 | +1,234 | 0.00% | 905,489 |
| 2007-11-23 | 2007-11-21 | 69.420 | 12,342 | -823 | 0.00% | 856,783 |
| 2007-11-22 | 2007-11-20 | 71.073 | 13,165 | +411 | 0.00% | 935,676 |
| 2007-11-21 | 2007-11-19 | 70.976 | 12,754 | -2,057 | 0.00% | 905,225 |
| 2007-11-20 | 2007-11-16 | 71.656 | 14,811 | +617 | 0.00% | 1,061,302 |
| 2007-11-16 | 2007-11-14 | 72.920 | 14,194 | +2,057 | 0.00% | 1,035,031 |
| 2007-11-15 | 2007-11-13 | 72.920 | 12,137 | -8,228 | 0.00% | 885,034 |
| 2007-11-14 | 2007-11-12 | 74.476 | 20,365 | -2,057 | 0.00% | 1,516,703 |
| 2007-11-09 | 2007-11-07 | 77.782 | 22,422 | +5,554 | 0.00% | 1,744,021 |
| 2007-11-07 | 2007-11-05 | 73.698 | 16,868 | +5,143 | 0.00% | 1,243,140 |
| 2007-11-05 | 2007-11-01 | 75.254 | 11,725 | -1,029 | 0.00% | 882,350 |
| 2007-11-01 | 2007-10-30 | 75.059 | 12,754 | +617 | 0.00% | 957,306 |
| 2007-10-31 | 2007-10-29 | 77.782 | 12,137 | -3,291 | 0.00% | 944,036 |
| 2007-10-30 | 2007-10-26 | 73.406 | 15,428 | +2,469 | 0.00% | 1,132,515 |
| 2007-10-25 | 2007-10-23 | 69.226 | 12,959 | -412 | 0.00% | 897,096 |
| 2007-10-23 | 2007-10-18 | 70.198 | 13,371 | +412 | 0.00% | 938,617 |
| 2007-10-18 | 2007-10-16 | 68.740 | 12,959 | +411 | 0.00% | 890,796 |
| 2007-10-17 | 2007-10-15 | 68.740 | 12,548 | +206 | 0.00% | 862,544 |
| 2007-10-16 | 2007-10-12 | 68.837 | 12,342 | -4,731 | 0.00% | 849,583 |
| 2007-10-15 | 2007-10-11 | 70.004 | 17,073 | +822 | 0.00% | 1,195,170 |
| 2007-10-12 | 2007-10-10 | 72.726 | 16,251 | -1,028 | 0.00% | 1,181,868 |
| 2007-10-10 | 2007-10-08 | 68.642 | 17,279 | -412 | 0.00% | 1,186,071 |
| 2007-10-09 | 2007-10-05 | 67.281 | 17,691 | +1,029 | 0.00% | 1,190,271 |
| 2007-10-05 | 2007-10-03 | 64.267 | 16,662 | -4,320 | 0.00% | 1,070,818 |
| 2007-10-04 | 2007-10-02 | 63.295 | 20,982 | -6,582 | 0.00% | 1,328,052 |
| 2007-10-03 | 2007-09-28 | 60.670 | 27,564 | -617 | 0.01% | 1,672,300 |
| 2007-10-02 | 2007-09-27 | 61.934 | 28,181 | +617 | 0.01% | 1,745,352 |
| 2007-09-28 | 2007-09-25 | 58.336 | 27,564 | +617 | 0.01% | 1,607,980 |
| 2007-09-27 | 2007-09-24 | 57.947 | 26,947 | +7,199 | 0.01% | 1,561,507 |
| 2007-09-25 | 2007-09-21 | 57.072 | 19,748 | -822 | 0.00% | 1,127,064 |
| 2007-09-24 | 2007-09-20 | 57.072 | 20,570 | +6,171 | 0.00% | 1,173,977 |
| 2007-09-21 | 2007-09-19 | 58.239 | 14,399 | +2,880 | 0.00% | 838,584 |
| 2007-09-20 | 2007-09-18 | 52.794 | 11,519 | +822 | 0.00% | 608,138 |
| 2007-09-19 | 2007-09-17 | 54.642 | 10,697 | +2,057 | 0.00% | 584,501 |
| 2007-08-22 | 2007-08-20 | 53.475 | 8,640 | -1,645 | 0.00% | 462,023 |
| 2007-08-21 | 2007-08-17 | 51.709 | 10,285 | -823 | 0.00% | 531,828 |
| 2007-08-20 | 2007-08-16 | 53.482 | 11,108 | +143 | 0.00% | 594,077 |
| 2007-08-08 | 2007-08-06 | 58.801 | 10,965 | -406 | 0.00% | 644,748 |
| 2007-08-07 | 2007-08-03 | 62.051 | 11,371 | +3,249 | 0.00% | 705,580 |
| 2007-08-02 | 2007-07-31 | 70.521 | 8,122 | +812 | 0.00% | 572,774 |
| 2007-07-26 | 2007-07-24 | 72.393 | 7,310 | +406 | 0.00% | 529,190 |
| 2007-07-18 | 2007-07-16 | 73.969 | 6,904 | -812 | 0.00% | 510,679 |
| 2007-07-17 | 2007-07-13 | 74.067 | 7,716 | +406 | 0.00% | 571,501 |
| 2007-07-12 | 2007-07-10 | 74.855 | 7,310 | -812 | 0.00% | 547,190 |
| 2007-07-10 | 2007-07-06 | 71.408 | 8,122 | +1,624 | 0.00% | 579,974 |
| 2007-07-06 | 2007-07-04 | 71.900 | 6,498 | +1,218 | 0.00% | 467,208 |
| 2007-06-26 | 2007-06-22 | 61.755 | 5,280 | 0.00% | 326,068 |
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