History of CCASS shareholding
Participant: WING FUNG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.660 | 2,500 | +0 | 0.00% | 44,150 |
| 2025-10-13 | 2025-10-09 | 18.600 | 2,500 | +0 | 0.00% | 46,500 |
| 2025-10-10 | 2025-10-08 | 17.950 | 2,500 | +0 | 0.00% | 44,875 |
| 2025-10-09 | 2025-10-06 | 18.430 | 2,500 | +0 | 0.00% | 46,075 |
| 2025-10-08 | 2025-10-03 | 18.730 | 2,500 | +0 | 0.00% | 46,825 |
| 2025-10-06 | 2025-10-02 | 18.960 | 2,500 | +0 | 0.00% | 47,400 |
| 2025-10-03 | 2025-09-30 | 17.540 | 2,500 | +0 | 0.00% | 43,850 |
| 2025-10-02 | 2025-09-29 | 17.050 | 2,500 | +0 | 0.00% | 42,625 |
| 2025-09-30 | 2025-09-26 | 17.100 | 2,500 | +0 | 0.00% | 42,750 |
| 2025-09-29 | 2025-09-25 | 17.210 | 2,500 | +0 | 0.00% | 43,025 |
| 2025-09-26 | 2025-09-24 | 17.270 | 2,500 | +0 | 0.00% | 43,175 |
| 2025-09-25 | 2025-09-23 | 17.150 | 2,500 | +0 | 0.00% | 42,875 |
| 2025-09-24 | 2025-09-22 | 17.430 | 2,500 | +0 | 0.00% | 43,575 |
| 2025-09-23 | 2025-09-19 | 16.730 | 2,500 | +0 | 0.00% | 41,825 |
| 2025-09-22 | 2025-09-18 | 16.670 | 2,500 | +0 | 0.00% | 41,675 |
| 2025-09-19 | 2025-09-17 | 16.520 | 2,500 | +0 | 0.00% | 41,300 |
| 2025-09-18 | 2025-09-16 | 16.340 | 2,500 | +0 | 0.00% | 40,850 |
| 2025-09-17 | 2025-09-15 | 16.370 | 2,500 | +0 | 0.00% | 40,925 |
| 2025-09-16 | 2025-09-12 | 16.670 | 2,500 | +0 | 0.00% | 41,675 |
| 2025-09-15 | 2025-09-11 | 17.320 | 2,500 | +0 | 0.00% | 43,300 |
| 2025-09-12 | 2025-09-10 | 15.820 | 2,500 | +0 | 0.00% | 39,550 |
| 2025-09-11 | 2025-09-09 | 15.300 | 2,500 | +0 | 0.00% | 38,250 |
| 2025-09-10 | 2025-09-08 | 16.190 | 2,500 | +0 | 0.00% | 40,475 |
| 2025-09-09 | 2025-09-05 | 15.430 | 2,500 | +0 | 0.00% | 38,575 |
| 2025-09-08 | 2025-09-04 | 15.150 | 2,500 | +0 | 0.00% | 37,875 |
| 2025-09-05 | 2025-09-03 | 15.470 | 2,500 | +0 | 0.00% | 38,675 |
| 2025-09-04 | 2025-09-02 | 15.110 | 2,500 | +0 | 0.00% | 37,775 |
| 2025-09-03 | 2025-09-01 | 15.240 | 2,500 | +0 | 0.00% | 38,100 |
| 2025-09-02 | 2025-08-29 | 15.340 | 2,500 | +0 | 0.00% | 38,350 |
| 2025-09-01 | 2025-08-28 | 15.410 | 2,500 | +0 | 0.00% | 38,525 |
| 2025-08-29 | 2025-08-27 | 15.280 | 2,500 | +0 | 0.00% | 38,200 |
| 2025-08-28 | 2025-08-26 | 14.990 | 2,500 | +0 | 0.00% | 37,475 |
| 2025-08-27 | 2025-08-25 | 14.790 | 2,500 | +0 | 0.00% | 36,975 |
| 2025-08-26 | 2025-08-22 | 14.510 | 2,500 | +0 | 0.00% | 36,275 |
| 2025-08-25 | 2025-08-21 | 14.750 | 2,500 | +0 | 0.00% | 36,875 |
| 2025-08-22 | 2025-08-20 | 14.770 | 2,500 | +0 | 0.00% | 36,925 |
| 2025-08-21 | 2025-08-19 | 15.420 | 2,500 | +0 | 0.00% | 38,550 |
| 2025-08-20 | 2025-08-18 | 15.910 | 2,500 | +0 | 0.00% | 39,775 |
| 2025-08-19 | 2025-08-15 | 15.400 | 2,500 | +0 | 0.00% | 38,500 |
| 2025-08-18 | 2025-08-14 | 15.020 | 2,500 | +0 | 0.00% | 37,550 |
| 2025-08-15 | 2025-08-13 | 15.140 | 2,500 | +0 | 0.00% | 37,850 |
| 2025-08-14 | 2025-08-12 | 14.650 | 2,500 | +0 | 0.00% | 36,625 |
| 2025-08-13 | 2025-08-11 | 14.030 | 2,500 | +0 | 0.00% | 35,075 |
| 2025-08-12 | 2025-08-08 | 14.670 | 2,500 | +0 | 0.00% | 36,675 |
| 2025-08-11 | 2025-08-07 | 14.900 | 2,500 | +0 | 0.00% | 37,250 |
| 2025-08-08 | 2025-08-06 | 14.620 | 2,500 | +0 | 0.00% | 36,550 |
| 2025-08-07 | 2025-08-05 | 14.570 | 2,500 | +0 | 0.00% | 36,425 |
| 2025-08-06 | 2025-08-04 | 14.180 | 2,500 | +0 | 0.00% | 35,450 |
| 2025-08-05 | 2025-08-01 | 14.200 | 2,500 | +0 | 0.00% | 35,500 |
| 2025-08-04 | 2025-07-31 | 14.040 | 2,500 | +0 | 0.00% | 35,100 |
| 2025-08-01 | 2025-07-30 | 14.100 | 2,500 | +0 | 0.00% | 35,250 |
| 2025-07-31 | 2025-07-29 | 13.900 | 2,500 | +0 | 0.00% | 34,750 |
| 2025-07-30 | 2025-07-28 | 13.800 | 2,500 | +0 | 0.00% | 34,500 |
| 2025-07-29 | 2025-07-25 | 13.360 | 2,500 | +0 | 0.00% | 33,400 |
| 2025-07-28 | 2025-07-24 | 13.480 | 2,500 | +0 | 0.00% | 33,700 |
| 2025-07-25 | 2025-07-23 | 13.340 | 2,500 | +0 | 0.00% | 33,350 |
| 2025-07-24 | 2025-07-22 | 13.640 | 2,500 | +0 | 0.00% | 34,100 |
| 2025-07-23 | 2025-07-21 | 13.800 | 2,500 | +0 | 0.00% | 34,500 |
| 2025-07-22 | 2025-07-18 | 13.600 | 2,500 | +0 | 0.00% | 34,000 |
| 2025-07-21 | 2025-07-17 | 13.160 | 2,500 | +0 | 0.00% | 32,900 |
| 2025-07-18 | 2025-07-16 | 12.940 | 2,500 | +0 | 0.00% | 32,350 |
| 2025-07-17 | 2025-07-15 | 12.040 | 2,500 | +0 | 0.00% | 30,100 |
| 2025-07-16 | 2025-07-14 | 11.180 | 2,500 | +0 | 0.00% | 27,950 |
| 2025-07-15 | 2025-07-11 | 10.860 | 2,500 | +0 | 0.00% | 27,150 |
| 2025-07-14 | 2025-07-10 | 10.800 | 2,500 | +0 | 0.00% | 27,000 |
| 2025-07-11 | 2025-07-09 | 10.860 | 2,500 | +0 | 0.00% | 27,150 |
| 2025-07-10 | 2025-07-08 | 10.860 | 2,500 | +0 | 0.00% | 27,150 |
| 2025-07-09 | 2025-07-07 | 10.660 | 2,500 | +0 | 0.00% | 26,650 |
| 2025-07-08 | 2025-07-04 | 10.380 | 2,500 | +0 | 0.00% | 25,950 |
| 2025-07-07 | 2025-07-03 | 10.740 | 2,500 | +0 | 0.00% | 26,850 |
| 2025-07-04 | 2025-07-02 | 10.240 | 2,500 | +0 | 0.00% | 25,600 |
| 2025-07-03 | 2025-06-30 | 10.300 | 2,500 | +0 | 0.00% | 25,750 |
| 2025-07-02 | 2025-06-27 | 10.360 | 2,500 | +0 | 0.00% | 25,900 |
| 2025-06-30 | 2025-06-26 | 10.260 | 2,500 | +0 | 0.00% | 25,650 |
| 2025-06-27 | 2025-06-25 | 10.100 | 2,500 | +0 | 0.00% | 25,250 |
| 2025-06-26 | 2025-06-24 | 10.140 | 2,500 | +0 | 0.00% | 25,350 |
| 2025-06-25 | 2025-06-23 | 10.000 | 2,500 | +0 | 0.00% | 25,000 |
| 2025-06-24 | 2025-06-20 | 10.020 | 2,500 | +0 | 0.00% | 25,050 |
| 2025-06-23 | 2025-06-19 | 9.990 | 2,500 | +0 | 0.00% | 24,975 |
| 2025-06-20 | 2025-06-18 | 10.180 | 2,500 | +0 | 0.00% | 25,450 |
| 2025-06-19 | 2025-06-17 | 10.100 | 2,500 | +0 | 0.00% | 25,250 |
| 2025-06-18 | 2025-06-16 | 9.820 | 2,500 | +0 | 0.00% | 24,550 |
| 2025-06-17 | 2025-06-13 | 9.620 | 2,500 | +0 | 0.00% | 24,050 |
| 2025-06-16 | 2025-06-12 | 9.620 | 2,500 | +0 | 0.00% | 24,050 |
| 2025-06-13 | 2025-06-11 | 9.610 | 2,500 | +0 | 0.00% | 24,025 |
| 2025-06-12 | 2025-06-10 | 9.230 | 2,500 | +0 | 0.00% | 23,075 |
| 2025-06-11 | 2025-06-09 | 9.300 | 2,500 | +0 | 0.00% | 23,250 |
| 2025-06-10 | 2025-06-06 | 9.500 | 2,500 | +0 | 0.00% | 23,750 |
| 2025-06-09 | 2025-06-05 | 9.140 | 2,500 | +0 | 0.00% | 22,850 |
| 2025-06-06 | 2025-06-04 | 9.030 | 2,500 | +0 | 0.00% | 22,575 |
| 2025-06-05 | 2025-06-03 | 9.070 | 2,500 | +0 | 0.00% | 22,675 |
| 2025-06-04 | 2025-06-02 | 9.400 | 2,500 | +0 | 0.00% | 23,500 |
| 2025-06-03 | 2025-05-30 | 9.250 | 2,500 | +0 | 0.00% | 23,125 |
| 2025-06-02 | 2025-05-29 | 9.550 | 2,500 | +0 | 0.00% | 23,875 |
| 2025-05-30 | 2025-05-28 | 9.630 | 2,500 | +0 | 0.00% | 24,075 |
| 2025-05-29 | 2025-05-27 | 9.270 | 2,500 | +0 | 0.00% | 23,175 |
| 2025-05-28 | 2025-05-26 | 9.160 | 2,500 | +0 | 0.00% | 22,900 |
| 2025-05-27 | 2025-05-23 | 10.300 | 2,500 | +0 | 0.00% | 25,750 |
| 2025-05-26 | 2025-05-22 | 8.400 | 2,500 | +0 | 0.00% | 21,000 |
| 2025-05-23 | 2025-05-21 | 8.400 | 2,500 | +0 | 0.00% | 21,000 |
| 2025-05-22 | 2025-05-20 | 8.720 | 2,500 | +0 | 0.00% | 21,800 |
| 2024-05-22 | 2024-05-20 | 8.000 | 2,500 | -7,500 | 0.00% | 20,000 |
| 2023-12-08 | 2023-12-06 | 5.500 | 10,000 | -5,000 | 0.00% | 55,000 |
| 2023-12-07 | 2023-12-05 | 5.400 | 15,000 | -3,000 | 0.00% | 81,000 |
| 2023-12-06 | 2023-12-04 | 5.500 | 18,000 | +8,000 | 0.00% | 99,000 |
| 2022-11-03 | 2022-11-01 | 6.700 | 10,000 | -4,000 | 0.00% | 67,000 |
| 2022-11-01 | 2022-10-28 | 6.700 | 14,000 | +4,000 | 0.00% | 93,800 |
| 2022-10-28 | 2022-10-26 | 7.100 | 10,000 | -4,000 | 0.00% | 71,000 |
| 2022-10-27 | 2022-10-25 | 7.000 | 14,000 | -2,000 | 0.00% | 98,000 |
| 2022-10-26 | 2022-10-24 | 6.700 | 16,000 | +6,000 | 0.00% | 107,200 |
| 2022-03-22 | 2022-03-18 | 10.300 | 10,000 | -1,600 | 0.00% | 103,000 |
| 2022-02-23 | 2022-02-21 | 12.000 | 11,600 | +1,000 | 0.00% | 139,200 |
| 2022-01-27 | 2022-01-25 | 12.300 | 10,600 | -1,000 | 0.00% | 130,380 |
| 2022-01-24 | 2022-01-20 | 12.800 | 11,600 | +1,000 | 0.00% | 148,480 |
| 2021-12-07 | 2021-12-03 | 12.200 | 10,600 | -9,700 | 0.00% | 129,320 |
| 2021-10-28 | 2021-10-26 | 12.400 | 20,300 | -2,800 | 0.00% | 251,720 |
| 2021-10-20 | 2021-10-18 | 12.700 | 23,100 | +800 | 0.00% | 293,370 |
| 2021-07-28 | 2021-07-26 | 10.300 | 22,300 | +6,000 | 0.00% | 229,690 |
| 2021-07-27 | 2021-07-23 | 10.400 | 16,300 | +3,000 | 0.00% | 169,520 |
| 2021-03-24 | 2021-03-22 | 12.000 | 13,300 | -1,000 | 0.00% | 159,600 |
| 2021-03-09 | 2021-03-05 | 11.200 | 14,300 | -1,200 | 0.00% | 160,160 |
| 2021-03-03 | 2021-03-01 | 11.400 | 15,500 | -1,300 | 0.00% | 176,700 |
| 2021-02-24 | 2021-02-22 | 12.300 | 16,800 | -1,000 | 0.00% | 206,640 |
| 2021-02-23 | 2021-02-19 | 11.900 | 17,800 | -9,000 | 0.00% | 211,820 |
| 2021-02-18 | 2021-02-16 | 12.200 | 26,800 | +1,000 | 0.00% | 326,960 |
| 2021-02-10 | 2021-02-08 | 11.600 | 25,800 | +1,000 | 0.00% | 299,280 |
| 2021-01-29 | 2021-01-27 | 12.600 | 24,800 | -5,000 | 0.00% | 312,480 |
| 2021-01-28 | 2021-01-26 | 13.500 | 29,800 | +8,800 | 0.00% | 402,300 |
| 2021-01-27 | 2021-01-25 | 14.400 | 21,000 | -4,000 | 0.00% | 302,400 |
| 2021-01-26 | 2021-01-22 | 13.300 | 25,000 | -3,900 | 0.00% | 332,500 |
| 2021-01-22 | 2021-01-20 | 13.500 | 28,900 | -1,000 | 0.00% | 390,150 |
| 2021-01-21 | 2021-01-19 | 12.800 | 29,900 | +1,600 | 0.00% | 382,720 |
| 2021-01-20 | 2021-01-18 | 12.500 | 28,300 | +8,900 | 0.00% | 353,750 |
| 2021-01-19 | 2021-01-15 | 12.800 | 19,400 | +2,000 | 0.00% | 248,320 |
| 2021-01-18 | 2021-01-14 | 14.800 | 17,400 | -2,700 | 0.00% | 257,520 |
| 2021-01-15 | 2021-01-13 | 12.200 | 20,100 | +1,700 | 0.00% | 245,220 |
| 2021-01-06 | 2021-01-04 | 9.900 | 18,400 | +1,000 | 0.00% | 182,160 |
| 2020-10-12 | 2020-10-08 | 11.800 | 17,400 | -2,000 | 0.00% | 205,320 |
| 2020-10-08 | 2020-10-06 | 12.300 | 19,400 | -2,000 | 0.00% | 238,620 |
| 2020-10-07 | 2020-10-05 | 11.500 | 21,400 | -7,200 | 0.00% | 246,100 |
| 2020-10-06 | 2020-09-30 | 11.000 | 28,600 | +7,100 | 0.00% | 314,600 |
| 2020-10-05 | 2020-09-29 | 10.800 | 21,500 | +4,000 | 0.00% | 232,200 |
| 2020-09-29 | 2020-09-25 | 10.300 | 17,500 | -2,000 | 0.00% | 180,250 |
| 2020-09-28 | 2020-09-24 | 10.600 | 19,500 | -2,000 | 0.00% | 206,700 |
| 2020-09-25 | 2020-09-23 | 11.300 | 21,500 | +2,300 | 0.00% | 242,950 |
| 2020-09-18 | 2020-09-16 | 9.900 | 19,200 | -4,500 | 0.00% | 190,080 |
| 2020-07-13 | 2020-07-09 | 9.400 | 23,700 | +100 | 0.00% | 222,780 |
| 2020-06-11 | 2020-06-09 | 8.700 | 23,600 | +4,500 | 0.00% | 205,320 |
| 2020-03-20 | 2020-03-18 | 8.600 | 19,100 | +1,500 | 0.00% | 164,260 |
| 2020-03-16 | 2020-03-12 | 9.700 | 17,600 | +1,500 | 0.00% | 170,720 |
| 2020-03-05 | 2020-03-03 | 11.300 | 16,100 | +1,500 | 0.00% | 181,930 |
| 2020-03-03 | 2020-02-28 | 11.800 | 14,600 | +1,500 | 0.00% | 172,280 |
| 2020-02-20 | 2020-02-18 | 12.600 | 13,100 | +1,500 | 0.00% | 165,060 |
| 2020-02-18 | 2020-02-14 | 12.600 | 11,600 | -20,000 | 0.00% | 146,160 |
| 2020-02-17 | 2020-02-13 | 12.700 | 31,600 | -5,200 | 0.00% | 401,320 |
| 2020-02-06 | 2020-02-04 | 12.100 | 36,800 | +5,200 | 0.00% | 445,280 |
| 2020-01-29 | 2020-01-22 | 15.600 | 31,600 | -4,000 | 0.00% | 492,960 |
| 2020-01-23 | 2020-01-21 | 15.000 | 35,600 | +4,000 | 0.00% | 534,000 |
| 2020-01-22 | 2020-01-20 | 15.700 | 31,600 | +20,000 | 0.00% | 496,120 |
| 2020-01-02 | 2019-12-27 | 14.900 | 11,600 | -1,000 | 0.00% | 172,840 |
| 2019-12-30 | 2019-12-24 | 15.400 | 12,600 | +1,000 | 0.00% | 194,040 |
| 2019-12-23 | 2019-12-19 | 15.100 | 11,600 | -8,800 | 0.00% | 175,160 |
| 2019-12-20 | 2019-12-18 | 15.400 | 20,400 | +8,800 | 0.00% | 314,160 |
| 2019-12-18 | 2019-12-16 | 14.500 | 11,600 | -2,100 | 0.00% | 168,200 |
| 2019-12-02 | 2019-11-28 | 13.100 | 13,700 | -3,000 | 0.00% | 179,470 |
| 2019-11-29 | 2019-11-27 | 12.800 | 16,700 | +3,000 | 0.00% | 213,760 |
| 2019-09-19 | 2019-09-17 | 10.000 | 13,700 | -1,000 | 0.00% | 137,000 |
| 2019-09-18 | 2019-09-16 | 12.500 | 14,700 | -1,000 | 0.00% | 183,750 |
| 2019-08-30 | 2019-08-28 | 9.000 | 15,700 | -2,000 | 0.00% | 141,300 |
| 2019-08-19 | 2019-08-15 | 9.300 | 17,700 | -2,000 | 0.00% | 164,610 |
| 2019-08-16 | 2019-08-14 | 9.000 | 19,700 | +2,000 | 0.00% | 177,300 |
| 2019-08-14 | 2019-08-12 | 9.700 | 17,700 | -1,100 | 0.00% | 171,690 |
| 2019-08-09 | 2019-08-07 | 9.800 | 18,800 | +2,000 | 0.00% | 184,240 |
| 2019-08-07 | 2019-08-05 | 10.000 | 16,800 | -4,000 | 0.00% | 168,000 |
| 2019-08-06 | 2019-08-02 | 10.400 | 20,800 | +100 | 0.00% | 216,320 |
| 2019-08-05 | 2019-08-01 | 11.400 | 20,700 | +2,500 | 0.00% | 235,980 |
| 2019-08-02 | 2019-07-31 | 11.100 | 18,200 | +2,500 | 0.00% | 202,020 |
| 2019-07-31 | 2019-07-29 | 10.500 | 15,700 | -10,000 | 0.00% | 164,850 |
| 2019-07-30 | 2019-07-26 | 10.000 | 25,700 | +10,000 | 0.00% | 257,000 |
| 2019-06-21 | 2019-06-19 | 8.800 | 15,700 | +2,000 | 0.00% | 138,160 |
| 2019-05-08 | 2019-05-06 | 12.100 | 13,700 | -8,800 | 0.00% | 165,770 |
| 2019-05-07 | 2019-05-03 | 13.600 | 22,500 | +8,800 | 0.00% | 306,000 |
| 2019-04-29 | 2019-04-25 | 13.800 | 13,700 | +800 | 0.00% | 189,060 |
| 2019-04-26 | 2019-04-24 | 15.000 | 12,900 | +1,300 | 0.00% | 193,500 |
| 2019-04-23 | 2019-04-17 | 14.100 | 11,600 | -1,500 | 0.00% | 163,560 |
| 2019-04-01 | 2019-03-28 | 8.800 | 13,100 | +1,700 | 0.00% | 115,280 |
| 2019-02-27 | 2019-02-25 | 9.700 | 11,400 | -3,400 | 0.00% | 110,580 |
| 2019-02-26 | 2019-02-22 | 9.700 | 14,800 | +1,600 | 0.00% | 143,560 |
| 2019-02-25 | 2019-02-21 | 9.000 | 13,200 | +1,800 | 0.00% | 118,800 |
| 2018-12-21 | 2018-12-19 | 8.500 | 11,400 | -11,000 | 0.00% | 96,900 |
| 2018-11-20 | 2018-11-16 | 9.000 | 22,400 | -2,000 | 0.00% | 201,600 |
| 2018-11-19 | 2018-11-15 | 8.200 | 24,400 | -5,500 | 0.00% | 200,080 |
| 2018-11-16 | 2018-11-14 | 7.700 | 29,900 | -5,000 | 0.00% | 230,230 |
| 2018-11-06 | 2018-11-02 | 7.600 | 34,900 | -4,500 | 0.00% | 265,240 |
| 2018-10-15 | 2018-10-11 | 7.000 | 39,400 | +9,500 | 0.00% | 275,800 |
| 2018-10-11 | 2018-10-09 | 7.900 | 29,900 | +3,000 | 0.00% | 236,210 |
| 2018-10-10 | 2018-10-08 | 8.100 | 26,900 | +2,500 | 0.00% | 217,890 |
| 2018-10-05 | 2018-10-03 | 8.800 | 24,400 | +2,000 | 0.00% | 214,720 |
| 2018-10-03 | 2018-09-28 | 9.000 | 22,400 | +2,000 | 0.00% | 201,600 |
| 2018-10-02 | 2018-09-27 | 9.200 | 20,400 | +7,000 | 0.00% | 187,680 |
| 2018-09-21 | 2018-09-19 | 10.100 | 13,400 | +2,000 | 0.00% | 135,340 |
| 2018-08-23 | 2018-08-21 | 10.300 | 11,400 | -14,500 | 0.00% | 117,420 |
| 2018-08-16 | 2018-08-14 | 10.400 | 25,900 | +2,000 | 0.00% | 269,360 |
| 2018-07-27 | 2018-07-25 | 12.000 | 23,900 | +4,000 | 0.00% | 286,800 |
| 2018-07-25 | 2018-07-23 | 11.600 | 19,900 | -5,000 | 0.00% | 230,840 |
| 2018-07-06 | 2018-07-04 | 11.700 | 24,900 | +5,000 | 0.00% | 291,330 |
| 2018-07-05 | 2018-07-03 | 11.700 | 19,900 | +4,000 | 0.00% | 232,830 |
| 2018-07-04 | 2018-06-29 | 12.200 | 15,900 | -5,000 | 0.00% | 193,980 |
| 2018-07-03 | 2018-06-28 | 11.800 | 20,900 | -1,000 | 0.00% | 246,620 |
| 2018-06-29 | 2018-06-27 | 11.300 | 21,900 | +5,000 | 0.00% | 247,470 |
| 2018-06-28 | 2018-06-26 | 12.000 | 16,900 | -2,300 | 0.00% | 202,800 |
| 2018-06-27 | 2018-06-25 | 12.000 | 19,200 | +1,000 | 0.00% | 230,400 |
| 2018-06-21 | 2018-06-19 | 12.500 | 18,200 | +2,100 | 0.00% | 227,500 |
| 2018-06-13 | 2018-06-11 | 13.600 | 16,100 | +4,900 | 0.00% | 218,960 |
| 2018-06-12 | 2018-06-08 | 14.400 | 11,200 | +1,000 | 0.00% | 161,280 |
| 2018-05-30 | 2018-05-28 | 15.300 | 10,200 | -2,000 | 0.00% | 156,060 |
| 2018-05-24 | 2018-05-21 | 14.500 | 12,200 | +2,000 | 0.00% | 176,900 |
| 2018-05-21 | 2018-05-17 | 15.500 | 10,200 | +300 | 0.00% | 158,100 |
| 2018-05-16 | 2018-05-14 | 15.000 | 9,900 | -4,500 | 0.00% | 148,500 |
| 2018-05-15 | 2018-05-11 | 12.600 | 14,400 | +1,000 | 0.00% | 181,440 |
| 2018-05-14 | 2018-05-10 | 12.700 | 13,400 | -2,000 | 0.00% | 170,180 |
| 2018-05-11 | 2018-05-09 | 12.100 | 15,400 | -4,500 | 0.00% | 186,340 |
| 2018-05-09 | 2018-05-07 | 12.400 | 19,900 | -5,000 | 0.00% | 246,760 |
| 2018-05-03 | 2018-04-30 | 13.500 | 24,900 | -3,600 | 0.00% | 336,150 |
| 2018-04-30 | 2018-04-26 | 12.800 | 28,500 | +9,100 | 0.00% | 364,800 |
| 2018-04-26 | 2018-04-24 | 13.600 | 19,400 | -1,000 | 0.00% | 263,840 |
| 2018-04-25 | 2018-04-23 | 13.400 | 20,400 | +5,000 | 0.00% | 273,360 |
| 2018-04-24 | 2018-04-20 | 13.900 | 15,400 | +1,000 | 0.00% | 214,060 |
| 2018-04-20 | 2018-04-18 | 14.600 | 14,400 | +1,000 | 0.00% | 210,240 |
| 2018-04-18 | 2018-04-16 | 15.600 | 13,400 | +1,500 | 0.00% | 209,040 |
| 2018-04-17 | 2018-04-13 | 16.100 | 11,900 | +1,000 | 0.00% | 191,590 |
| 2018-04-12 | 2018-04-10 | 16.700 | 10,900 | -100 | 0.00% | 182,030 |
| 2018-04-03 | 2018-03-28 | 17.100 | 11,000 | +1,500 | 0.00% | 188,100 |
| 2018-03-28 | 2018-03-26 | 17.700 | 9,500 | +600 | 0.00% | 168,150 |
| 2018-03-27 | 2018-03-23 | 18.000 | 8,900 | -1,600 | 0.00% | 160,200 |
| 2018-03-26 | 2018-03-22 | 18.500 | 10,500 | +1,600 | 0.00% | 194,250 |
| 2018-03-21 | 2018-03-19 | 19.000 | 8,900 | +500 | 0.00% | 169,100 |
| 2018-02-08 | 2018-02-06 | 21.600 | 8,400 | +1,500 | 0.00% | 181,440 |
| 2018-02-07 | 2018-02-05 | 22.600 | 6,900 | +1,500 | 0.00% | 155,940 |
| 2018-01-22 | 2018-01-18 | 23.200 | 5,400 | -400 | 0.00% | 125,280 |
| 2018-01-03 | 2017-12-29 | 23.800 | 5,800 | +400 | 0.00% | 138,040 |
| 2017-12-13 | 2017-12-11 | 23.000 | 5,400 | -400 | 0.00% | 124,200 |
| 2017-11-30 | 2017-11-28 | 24.000 | 5,800 | -3,000 | 0.00% | 139,200 |
| 2017-11-24 | 2017-11-22 | 23.800 | 8,800 | +400 | 0.00% | 209,440 |
| 2017-11-09 | 2017-11-07 | 23.300 | 8,400 | +2,000 | 0.00% | 195,720 |
| 2017-11-08 | 2017-11-06 | 23.200 | 6,400 | +1,000 | 0.00% | 148,480 |
| 2017-09-22 | 2017-09-20 | 24.600 | 5,400 | -800 | 0.00% | 132,840 |
| 2017-09-19 | 2017-09-15 | 25.700 | 6,200 | -700 | 0.00% | 159,340 |
| 2017-09-15 | 2017-09-13 | 25.200 | 6,900 | -1,000 | 0.00% | 173,880 |
| 2017-09-14 | 2017-09-12 | 25.500 | 7,900 | +1,000 | 0.00% | 201,450 |
| 2017-09-13 | 2017-09-11 | 25.700 | 6,900 | -100 | 0.00% | 177,330 |
| 2017-09-11 | 2017-09-07 | 26.100 | 7,000 | -1,000 | 0.00% | 182,700 |
| 2017-09-07 | 2017-09-05 | 25.700 | 8,000 | -1,900 | 0.00% | 205,600 |
| 2017-09-06 | 2017-09-04 | 25.600 | 9,900 | +1,000 | 0.00% | 253,440 |
| 2017-09-05 | 2017-09-01 | 24.800 | 8,900 | +1,000 | 0.00% | 220,720 |
| 2017-09-04 | 2017-08-31 | 24.100 | 7,900 | +1,000 | 0.00% | 190,390 |
| 2017-09-01 | 2017-08-30 | 24.100 | 6,900 | +1,500 | 0.00% | 166,290 |
| 2017-08-07 | 2017-08-03 | 26.100 | 5,400 | -1,700 | 0.00% | 140,940 |
| 2017-07-31 | 2017-07-27 | 26.700 | 7,100 | +1,700 | 0.00% | 189,570 |
| 2017-07-27 | 2017-07-25 | 26.700 | 5,400 | -6,800 | 0.00% | 144,180 |
| 2017-07-26 | 2017-07-24 | 26.300 | 12,200 | +6,800 | 0.00% | 320,860 |
| 2017-06-09 | 2017-06-07 | 23.800 | 5,400 | -200 | 0.00% | 128,520 |
| 2017-06-02 | 2017-05-31 | 24.500 | 5,600 | +200 | 0.00% | 137,200 |
| 2017-05-29 | 2017-05-25 | 24.404 | 5,400 | -309 | 0.00% | 131,784 |
| 2017-05-26 | 2017-05-24 | 24.215 | 5,709 | -1,903 | 0.00% | 138,245 |
| 2017-05-25 | 2017-05-23 | 24.121 | 7,612 | +740 | 0.00% | 183,607 |
| 2017-05-24 | 2017-05-22 | 24.404 | 6,872 | +1,903 | 0.00% | 167,708 |
| 2017-05-22 | 2017-05-18 | 25.918 | 4,969 | -1,057 | 0.00% | 128,786 |
| 2017-05-18 | 2017-05-16 | 26.485 | 6,026 | +1,057 | 0.00% | 159,602 |
| 2017-05-17 | 2017-05-15 | 24.783 | 4,969 | -2,643 | 0.00% | 123,146 |
| 2017-04-25 | 2017-04-21 | 25.540 | 7,612 | -2,114 | 0.00% | 194,407 |
| 2017-04-20 | 2017-04-18 | 25.161 | 9,726 | +2,114 | 0.00% | 244,718 |
| 2017-04-07 | 2017-04-05 | 25.823 | 7,612 | +5,815 | 0.00% | 196,567 |
| 2017-04-06 | 2017-04-03 | 29.607 | 1,797 | -1,586 | 0.00% | 53,204 |
| 2017-04-05 | 2017-03-31 | 28.661 | 3,383 | -317 | 0.00% | 96,960 |
| 2017-04-03 | 2017-03-30 | 28.377 | 3,700 | +1,586 | 0.00% | 104,996 |
| 2017-03-28 | 2017-03-24 | 29.229 | 2,114 | -423 | 0.00% | 61,789 |
| 2017-03-27 | 2017-03-23 | 29.607 | 2,537 | -1,057 | 0.00% | 75,113 |
| 2017-03-22 | 2017-03-20 | 29.512 | 3,594 | +1,057 | 0.00% | 106,068 |
| 2017-03-02 | 2017-02-28 | 28.472 | 2,537 | -5,075 | 0.00% | 72,233 |
| 2017-02-24 | 2017-02-22 | 28.377 | 7,612 | -423 | 0.00% | 216,008 |
| 2017-02-16 | 2017-02-14 | 27.715 | 8,035 | -211 | 0.00% | 222,691 |
| 2017-02-15 | 2017-02-13 | 27.621 | 8,246 | -106 | 0.00% | 227,759 |
| 2017-01-18 | 2017-01-16 | 23.459 | 8,352 | -423 | 0.00% | 195,926 |
| 2017-01-12 | 2017-01-10 | 23.648 | 8,775 | -845 | 0.00% | 207,509 |
| 2017-01-09 | 2017-01-05 | 23.932 | 9,620 | -1,163 | 0.00% | 230,221 |
| 2017-01-06 | 2017-01-04 | 23.932 | 10,783 | +1,268 | 0.00% | 258,054 |
| 2016-12-14 | 2016-12-12 | 23.269 | 9,515 | -6,237 | 0.00% | 221,408 |
| 2016-10-24 | 2016-10-19 | 24.404 | 15,752 | +6,237 | 0.00% | 384,419 |
| 2016-08-22 | 2016-08-18 | 25.350 | 9,515 | +318 | 0.00% | 241,209 |
| 2016-08-16 | 2016-08-12 | 24.404 | 9,197 | -7,401 | 0.00% | 224,448 |
| 2016-08-15 | 2016-08-11 | 25.445 | 16,598 | -1,163 | 0.00% | 422,336 |
| 2016-08-12 | 2016-08-10 | 25.067 | 17,761 | +5,921 | 0.00% | 445,208 |
| 2016-07-20 | 2016-07-18 | 26.202 | 11,840 | +1,057 | 0.00% | 310,228 |
| 2016-05-31 | 2016-05-27 | 23.135 | 10,783 | -945 | 0.00% | 249,461 |
| 2016-05-30 | 2016-05-26 | 23.483 | 11,728 | -460 | 0.00% | 275,403 |
| 2016-05-25 | 2016-05-23 | 22.700 | 12,188 | -575 | 0.00% | 276,665 |
| 2016-05-23 | 2016-05-19 | 22.700 | 12,763 | +575 | 0.00% | 289,717 |
| 2016-05-19 | 2016-05-17 | 21.569 | 12,188 | +575 | 0.00% | 262,885 |
| 2016-05-12 | 2016-05-10 | 22.352 | 11,613 | +575 | 0.00% | 259,573 |
| 2016-05-10 | 2016-05-06 | 21.917 | 11,038 | +1,495 | 0.00% | 241,920 |
| 2016-04-27 | 2016-04-25 | 29.571 | 9,543 | +3,449 | 0.00% | 282,192 |
| 2016-04-25 | 2016-04-21 | 30.179 | 6,094 | +3,449 | 0.00% | 183,913 |
| 2016-04-08 | 2016-04-06 | 29.397 | 2,645 | -919 | 0.00% | 77,754 |
| 2016-04-06 | 2016-04-01 | 30.353 | 3,564 | -4,600 | 0.00% | 108,179 |
| 2016-03-30 | 2016-03-24 | 29.832 | 8,164 | +1,150 | 0.00% | 243,545 |
| 2016-03-29 | 2016-03-23 | 28.614 | 7,014 | +3,450 | 0.00% | 200,698 |
| 2016-03-22 | 2016-03-18 | 28.701 | 3,564 | -2,990 | 0.00% | 102,290 |
| 2016-03-21 | 2016-03-17 | 28.353 | 6,554 | +3,565 | 0.00% | 185,826 |
| 2015-12-30 | 2015-12-28 | 26.440 | 2,989 | -2,300 | 0.00% | 79,028 |
| 2015-12-29 | 2015-12-24 | 26.701 | 5,289 | -1,150 | 0.00% | 141,219 |
| 2015-12-28 | 2015-12-22 | 24.700 | 6,439 | -3,219 | 0.00% | 159,044 |
| 2015-12-23 | 2015-12-21 | 25.048 | 9,658 | -1,380 | 0.00% | 241,914 |
| 2015-12-22 | 2015-12-18 | 23.917 | 11,038 | +8,508 | 0.00% | 264,000 |
| 2015-09-14 | 2015-09-10 | 31.484 | 2,530 | -344 | 0.00% | 79,655 |
| 2015-09-11 | 2015-09-09 | 31.919 | 2,874 | +344 | 0.00% | 91,735 |
| 2015-09-10 | 2015-09-08 | 31.136 | 2,530 | -344 | 0.00% | 78,774 |
| 2015-08-27 | 2015-08-25 | 29.397 | 2,874 | +344 | 0.00% | 84,486 |
| 2015-08-17 | 2015-08-13 | 33.832 | 2,530 | +805 | 0.00% | 85,596 |
| 2015-08-14 | 2015-08-12 | 35.050 | 1,725 | +460 | 0.00% | 60,461 |
| 2015-07-08 | 2015-07-06 | 40.094 | 1,265 | -115 | 0.00% | 50,719 |
| 2015-07-07 | 2015-07-03 | 41.486 | 1,380 | -460 | 0.00% | 57,250 |
| 2015-06-30 | 2015-06-26 | 41.312 | 1,840 | -1,149 | 0.00% | 76,014 |
| 2015-06-29 | 2015-06-25 | 41.486 | 2,989 | +1,724 | 0.00% | 124,001 |
| 2015-06-23 | 2015-06-19 | 40.094 | 1,265 | -115 | 0.00% | 50,719 |
| 2015-06-18 | 2015-06-16 | 37.833 | 1,380 | -115 | 0.00% | 52,210 |
| 2015-06-17 | 2015-06-15 | 38.094 | 1,495 | -690 | 0.00% | 56,950 |
| 2015-06-16 | 2015-06-12 | 38.442 | 2,185 | +115 | 0.00% | 83,995 |
| 2015-06-11 | 2015-06-09 | 38.181 | 2,070 | -115 | 0.00% | 79,034 |
| 2015-06-03 | 2015-06-01 | 39.559 | 2,185 | -2,184 | 0.00% | 86,437 |
| 2015-06-02 | 2015-05-29 | 38.725 | 4,369 | +415 | 0.00% | 169,188 |
| 2015-05-29 | 2015-05-27 | 35.887 | 3,954 | -4,074 | 0.00% | 141,898 |
| 2015-05-21 | 2015-05-19 | 34.552 | 8,028 | -359 | 0.00% | 277,382 |
| 2015-05-20 | 2015-05-18 | 34.552 | 8,387 | +1,198 | 0.00% | 289,786 |
| 2015-05-13 | 2015-05-11 | 33.884 | 7,189 | +120 | 0.00% | 243,593 |
| 2015-05-12 | 2015-05-08 | 33.550 | 7,069 | -240 | 0.00% | 237,167 |
| 2015-05-08 | 2015-05-06 | 33.383 | 7,309 | +240 | 0.00% | 243,999 |
| 2015-05-07 | 2015-05-05 | 33.717 | 7,069 | +2,396 | 0.00% | 238,347 |
| 2015-05-04 | 2015-04-29 | 35.136 | 4,673 | -1,198 | 0.00% | 164,191 |
| 2015-04-28 | 2015-04-24 | 35.053 | 5,871 | -1,198 | 0.00% | 205,793 |
| 2015-04-27 | 2015-04-23 | 35.219 | 7,069 | +1,797 | 0.00% | 248,966 |
| 2015-04-24 | 2015-04-22 | 34.886 | 5,272 | +1,198 | 0.00% | 183,917 |
| 2015-04-23 | 2015-04-21 | 34.385 | 4,074 | -599 | 0.00% | 140,084 |
| 2015-04-21 | 2015-04-17 | 34.552 | 4,673 | -599 | 0.00% | 161,461 |
| 2015-04-16 | 2015-04-14 | 34.886 | 5,272 | +359 | 0.00% | 183,917 |
| 2015-04-15 | 2015-04-13 | 36.471 | 4,913 | +120 | 0.00% | 179,184 |
| 2015-04-14 | 2015-04-10 | 35.637 | 4,793 | +1,198 | 0.00% | 170,807 |
| 2015-04-13 | 2015-04-09 | 36.054 | 3,595 | +360 | 0.00% | 129,614 |
| 2015-04-10 | 2015-04-08 | 35.303 | 3,235 | -9,825 | 0.00% | 114,205 |
| 2015-04-02 | 2015-03-31 | 34.301 | 13,060 | -959 | 0.00% | 447,976 |
| 2015-03-31 | 2015-03-27 | 33.467 | 14,019 | +120 | 0.00% | 469,171 |
| 2015-03-30 | 2015-03-26 | 34.886 | 13,899 | +6,949 | 0.00% | 484,875 |
| 2015-03-27 | 2015-03-25 | 34.218 | 6,950 | +2,397 | 0.00% | 237,815 |
| 2015-03-26 | 2015-03-24 | 33.968 | 4,553 | -360 | 0.00% | 154,654 |
| 2015-03-25 | 2015-03-23 | 33.467 | 4,913 | +240 | 0.00% | 164,423 |
| 2015-03-24 | 2015-03-20 | 33.801 | 4,673 | -240 | 0.00% | 157,950 |
| 2015-03-23 | 2015-03-19 | 30.212 | 4,913 | -1,677 | 0.00% | 148,431 |
| 2015-03-18 | 2015-03-16 | 29.711 | 6,590 | +4,074 | 0.00% | 195,797 |
| 2015-03-03 | 2015-02-27 | 30.629 | 2,516 | -1,198 | 0.00% | 77,063 |
| 2015-02-24 | 2015-02-18 | 29.711 | 3,714 | +1,198 | 0.00% | 110,347 |
| 2015-01-30 | 2015-01-28 | 29.878 | 2,516 | -1,678 | 0.00% | 75,173 |
| 2015-01-09 | 2015-01-07 | 29.377 | 4,194 | -239 | 0.00% | 123,209 |
| 2015-01-02 | 2014-12-29 | 29.544 | 4,433 | -120 | 0.00% | 130,970 |
| 2014-12-29 | 2014-12-22 | 29.210 | 4,553 | -240 | 0.00% | 132,995 |
| 2014-12-10 | 2014-12-08 | 31.965 | 4,793 | +120 | 0.00% | 153,206 |
| 2014-12-09 | 2014-12-05 | 32.382 | 4,673 | +240 | 0.00% | 151,320 |
| 2014-12-02 | 2014-11-28 | 33.634 | 4,433 | +599 | 0.00% | 149,098 |
| 2014-11-27 | 2014-11-25 | 34.385 | 3,834 | -480 | 0.00% | 131,832 |
| 2014-11-21 | 2014-11-19 | 34.301 | 4,314 | +240 | 0.00% | 147,976 |
| 2014-11-05 | 2014-11-03 | 34.468 | 4,074 | +120 | 0.00% | 140,424 |
| 2014-11-03 | 2014-10-30 | 33.801 | 3,954 | -360 | 0.00% | 133,648 |
| 2014-10-28 | 2014-10-24 | 33.216 | 4,314 | -479 | 0.00% | 143,296 |
| 2014-10-27 | 2014-10-23 | 33.300 | 4,793 | -479 | 0.00% | 159,606 |
| 2014-10-24 | 2014-10-22 | 32.883 | 5,272 | -599 | 0.00% | 173,357 |
| 2014-10-20 | 2014-10-16 | 32.632 | 5,871 | +599 | 0.00% | 191,584 |
| 2014-10-17 | 2014-10-15 | 32.966 | 5,272 | -599 | 0.00% | 173,797 |
| 2014-10-15 | 2014-10-13 | 32.883 | 5,871 | +1,078 | 0.00% | 193,054 |
| 2014-10-10 | 2014-10-08 | 34.301 | 4,793 | -2,396 | 0.00% | 164,407 |
| 2014-10-09 | 2014-10-07 | 33.968 | 7,189 | -1,198 | 0.00% | 244,193 |
| 2014-10-08 | 2014-10-06 | 34.635 | 8,387 | -360 | 0.00% | 290,486 |
| 2014-10-06 | 2014-09-30 | 33.717 | 8,747 | +360 | 0.00% | 294,924 |
| 2014-10-03 | 2014-09-29 | 34.218 | 8,387 | -1,199 | 0.00% | 286,986 |
| 2014-09-29 | 2014-09-25 | 33.884 | 9,586 | -1,677 | 0.00% | 324,813 |
| 2014-09-26 | 2014-09-24 | 33.383 | 11,263 | +1,078 | 0.00% | 375,997 |
| 2014-09-22 | 2014-09-18 | 34.218 | 10,185 | -2,396 | 0.00% | 348,510 |
| 2014-09-19 | 2014-09-17 | 34.719 | 12,581 | -120 | 0.00% | 436,796 |
| 2014-09-15 | 2014-09-11 | 36.638 | 12,701 | +1,198 | 0.00% | 465,342 |
| 2014-09-12 | 2014-09-10 | 36.388 | 11,503 | -1,198 | 0.00% | 418,570 |
| 2014-09-10 | 2014-09-05 | 36.638 | 12,701 | +1,198 | 0.00% | 465,342 |
| 2014-09-08 | 2014-09-04 | 36.972 | 11,503 | -2,396 | 0.00% | 425,290 |
| 2014-09-05 | 2014-09-03 | 36.805 | 13,899 | +3,834 | 0.00% | 511,555 |
| 2014-09-01 | 2014-08-28 | 36.054 | 10,065 | +479 | 0.00% | 362,884 |
| 2014-08-28 | 2014-08-26 | 36.555 | 9,586 | +3,355 | 0.00% | 350,414 |
| 2014-08-27 | 2014-08-25 | 37.306 | 6,231 | +599 | 0.00% | 232,453 |
| 2014-08-26 | 2014-08-22 | 37.640 | 5,632 | +600 | 0.00% | 211,987 |
| 2014-08-25 | 2014-08-21 | 37.222 | 5,032 | +119 | 0.00% | 187,303 |
| 2014-08-21 | 2014-08-19 | 37.473 | 4,913 | -1,677 | 0.00% | 184,104 |
| 2014-08-20 | 2014-08-18 | 37.056 | 6,590 | +1,198 | 0.00% | 244,196 |
| 2014-08-19 | 2014-08-15 | 37.222 | 5,392 | -240 | 0.00% | 200,703 |
| 2014-08-18 | 2014-08-14 | 37.139 | 5,632 | +1,079 | 0.00% | 209,167 |
| 2014-08-15 | 2014-08-13 | 37.723 | 4,553 | +359 | 0.00% | 171,754 |
| 2014-08-11 | 2014-08-07 | 36.555 | 4,194 | +120 | 0.00% | 153,311 |
| 2014-08-07 | 2014-08-05 | 37.723 | 4,074 | -719 | 0.00% | 153,684 |
| 2014-08-06 | 2014-08-04 | 35.971 | 4,793 | +599 | 0.00% | 172,407 |
| 2014-08-01 | 2014-07-30 | 36.805 | 4,194 | -120 | 0.00% | 154,361 |
| 2014-07-31 | 2014-07-29 | 37.056 | 4,314 | +120 | 0.00% | 159,858 |
| 2014-07-28 | 2014-07-24 | 37.222 | 4,194 | +360 | 0.00% | 156,111 |
| 2014-07-25 | 2014-07-23 | 37.723 | 3,834 | +120 | 0.00% | 144,631 |
| 2014-07-24 | 2014-07-22 | 37.556 | 3,714 | +838 | 0.00% | 139,484 |
| 2014-07-21 | 2014-07-17 | 38.975 | 2,876 | +1,678 | 0.00% | 112,092 |
| 2014-07-14 | 2014-07-10 | 40.227 | 1,198 | +120 | 0.00% | 48,192 |
| 2014-07-03 | 2014-06-30 | 41.062 | 1,078 | -120 | 0.00% | 44,264 |
| 2014-06-30 | 2014-06-26 | 40.811 | 1,198 | -839 | 0.00% | 48,892 |
| 2014-06-27 | 2014-06-25 | 39.726 | 2,037 | +240 | 0.00% | 80,922 |
| 2014-06-26 | 2014-06-24 | 41.729 | 1,797 | +838 | 0.00% | 74,987 |
| 2014-06-03 | 2014-05-29 | 36.054 | 959 | -479 | 0.00% | 34,576 |
| 2014-05-05 | 2014-04-30 | 34.886 | 1,438 | -479 | 0.00% | 50,166 |
| 2014-05-02 | 2014-04-29 | 35.470 | 1,917 | +958 | 0.00% | 67,996 |
| 2014-04-24 | 2014-04-22 | 34.802 | 959 | -239 | 0.00% | 33,375 |
| 2014-04-16 | 2014-04-14 | 34.468 | 1,198 | +239 | 0.00% | 41,293 |
| 2014-04-15 | 2014-04-11 | 35.553 | 959 | -239 | 0.00% | 34,096 |
| 2014-04-14 | 2014-04-10 | 35.887 | 1,198 | -1,558 | 0.00% | 42,993 |
| 2014-04-11 | 2014-04-09 | 36.889 | 2,756 | +1,797 | 0.00% | 101,665 |
| 2014-04-07 | 2014-04-03 | 36.972 | 959 | -479 | 0.00% | 35,456 |
| 2014-04-03 | 2014-04-01 | 36.972 | 1,438 | -719 | 0.00% | 53,166 |
| 2014-04-01 | 2014-03-28 | 34.802 | 2,157 | -479 | 0.00% | 75,068 |
| 2014-03-14 | 2014-03-12 | 35.887 | 2,636 | -2,396 | 0.00% | 94,598 |
| 2014-03-12 | 2014-03-10 | 35.720 | 5,032 | +718 | 0.00% | 179,744 |
| 2014-03-10 | 2014-03-06 | 36.054 | 4,314 | -718 | 0.00% | 155,537 |
| 2014-03-07 | 2014-03-05 | 36.889 | 5,032 | -600 | 0.00% | 185,624 |
| 2014-03-06 | 2014-03-04 | 37.890 | 5,632 | +1,079 | 0.00% | 213,397 |
| 2014-03-05 | 2014-03-03 | 36.805 | 4,553 | -8,148 | 0.00% | 167,574 |
| 2014-03-04 | 2014-02-28 | 34.886 | 12,701 | -54,878 | 0.00% | 443,082 |
| 2014-03-03 | 2014-02-27 | 36.304 | 67,579 | +57,634 | 0.01% | 2,453,416 |
| 2014-02-17 | 2014-02-13 | 32.131 | 9,945 | +7,788 | 0.00% | 319,548 |
| 2014-02-14 | 2014-02-12 | 32.966 | 2,157 | -1,198 | 0.00% | 71,108 |
| 2014-02-11 | 2014-02-07 | 30.880 | 3,355 | +479 | 0.00% | 103,601 |
| 2014-02-06 | 2014-02-04 | 30.963 | 2,876 | -239 | 0.00% | 89,050 |
| 2014-02-05 | 2014-01-30 | 32.298 | 3,115 | -599 | 0.00% | 100,610 |
| 2014-02-04 | 2014-01-28 | 32.298 | 3,714 | -360 | 0.00% | 119,956 |
| 2014-01-27 | 2014-01-23 | 32.131 | 4,074 | +599 | 0.00% | 130,904 |
| 2014-01-24 | 2014-01-22 | 32.549 | 3,475 | -1,198 | 0.00% | 113,107 |
| 2014-01-20 | 2014-01-16 | 34.134 | 4,673 | -240 | 0.00% | 159,510 |
| 2014-01-17 | 2014-01-15 | 34.802 | 4,913 | +360 | 0.00% | 170,983 |
| 2014-01-14 | 2014-01-10 | 32.716 | 4,553 | -1,198 | 0.00% | 148,955 |
| 2014-01-09 | 2014-01-07 | 33.717 | 5,751 | -120 | 0.00% | 193,908 |
| 2014-01-08 | 2014-01-06 | 34.218 | 5,871 | +1,797 | 0.00% | 200,894 |
| 2014-01-07 | 2014-01-03 | 35.303 | 4,074 | +1,198 | 0.00% | 143,824 |
| 2014-01-03 | 2013-12-31 | 34.802 | 2,876 | -599 | 0.00% | 100,091 |
| 2014-01-02 | 2013-12-27 | 35.470 | 3,475 | +599 | 0.00% | 123,258 |
| 2013-12-30 | 2013-12-24 | 35.887 | 2,876 | -1,797 | 0.00% | 103,211 |
| 2013-12-19 | 2013-12-17 | 31.714 | 4,673 | -479 | 0.00% | 148,200 |
| 2013-12-18 | 2013-12-16 | 31.213 | 5,152 | -2,996 | 0.00% | 160,812 |
| 2013-12-16 | 2013-12-12 | 32.131 | 8,148 | +3,475 | 0.00% | 261,807 |
| 2013-12-12 | 2013-12-10 | 32.966 | 4,673 | -599 | 0.00% | 154,050 |
| 2013-12-11 | 2013-12-09 | 33.550 | 5,272 | -1,917 | 0.00% | 176,877 |
| 2013-12-10 | 2013-12-06 | 33.133 | 7,189 | -1,198 | 0.00% | 238,193 |
| 2013-12-09 | 2013-12-05 | 33.467 | 8,387 | +1,917 | 0.00% | 280,686 |
| 2013-12-05 | 2013-12-03 | 30.713 | 6,470 | -240 | 0.00% | 198,711 |
| 2013-12-04 | 2013-12-02 | 30.295 | 6,710 | +599 | 0.00% | 203,282 |
| 2013-12-02 | 2013-11-28 | 32.048 | 6,111 | -120 | 0.00% | 195,846 |
| 2013-11-27 | 2013-11-25 | 31.965 | 6,231 | -359 | 0.00% | 199,171 |
| 2013-11-26 | 2013-11-22 | 31.881 | 6,590 | +2,037 | 0.00% | 210,097 |
| 2013-11-22 | 2013-11-20 | 33.300 | 4,553 | -240 | 0.00% | 151,614 |
| 2013-11-21 | 2013-11-19 | 32.382 | 4,793 | -120 | 0.00% | 155,206 |
| 2013-11-13 | 2013-11-11 | 34.218 | 4,913 | +480 | 0.00% | 168,113 |
| 2013-11-12 | 2013-11-08 | 34.051 | 4,433 | -120 | 0.00% | 150,948 |
| 2013-11-11 | 2013-11-07 | 34.468 | 4,553 | +120 | 0.00% | 156,934 |
| 2013-11-08 | 2013-11-06 | 34.969 | 4,433 | +239 | 0.00% | 155,018 |
| 2013-11-05 | 2013-11-01 | 35.386 | 4,194 | +1,798 | 0.00% | 148,410 |
| 2013-11-04 | 2013-10-31 | 36.471 | 2,396 | -240 | 0.00% | 87,385 |
| 2013-11-01 | 2013-10-30 | 35.303 | 2,636 | -2,396 | 0.00% | 93,058 |
| 2013-10-25 | 2013-10-23 | 36.555 | 5,032 | +479 | 0.00% | 183,944 |
| 2013-10-24 | 2013-10-22 | 36.889 | 4,553 | +3,594 | 0.00% | 167,954 |
| 2013-10-22 | 2013-10-18 | 36.638 | 959 | -359 | 0.00% | 35,136 |
| 2013-10-21 | 2013-10-17 | 34.552 | 1,318 | -599 | 0.00% | 45,539 |
| 2013-10-18 | 2013-10-16 | 34.635 | 1,917 | +359 | 0.00% | 66,396 |
| 2013-10-17 | 2013-10-15 | 36.054 | 1,558 | +120 | 0.00% | 56,172 |
| 2013-10-02 | 2013-09-27 | 39.977 | 1,438 | -719 | 0.00% | 57,486 |
| 2013-09-27 | 2013-09-25 | 42.480 | 2,157 | +480 | 0.00% | 91,630 |
| 2013-09-24 | 2013-09-19 | 39.643 | 1,677 | +239 | 0.00% | 66,481 |
| 2013-09-16 | 2013-09-12 | 39.142 | 1,438 | -120 | 0.00% | 56,286 |
| 2013-09-12 | 2013-09-10 | 43.816 | 1,558 | -239 | 0.00% | 68,265 |
| 2013-09-11 | 2013-09-09 | 44.984 | 1,797 | -360 | 0.00% | 80,836 |
| 2013-09-09 | 2013-09-05 | 45.902 | 2,157 | -7,908 | 0.00% | 99,011 |
| 2013-09-06 | 2013-09-04 | 44.150 | 10,065 | -719 | 0.00% | 444,365 |
| 2013-09-05 | 2013-09-03 | 44.150 | 10,784 | +8,627 | 0.00% | 476,108 |
| 2013-09-03 | 2013-08-30 | 42.063 | 2,157 | -239 | 0.00% | 90,730 |
| 2013-09-02 | 2013-08-29 | 41.729 | 2,396 | +719 | 0.00% | 99,983 |
| 2013-08-29 | 2013-08-27 | 39.977 | 1,677 | -8,628 | 0.00% | 67,041 |
| 2013-08-28 | 2013-08-26 | 39.726 | 10,305 | +959 | 0.00% | 409,379 |
| 2013-08-27 | 2013-08-23 | 37.974 | 9,346 | +7,788 | 0.00% | 354,901 |
| 2013-08-22 | 2013-08-20 | 35.053 | 1,558 | -3,115 | 0.00% | 54,612 |
| 2013-08-20 | 2013-08-16 | 35.219 | 4,673 | +959 | 0.00% | 164,581 |
| 2013-08-19 | 2013-08-15 | 35.887 | 3,714 | -360 | 0.00% | 133,285 |
| 2013-08-16 | 2013-08-13 | 35.053 | 4,074 | +2,277 | 0.00% | 142,804 |
| 2013-08-05 | 2013-08-01 | 34.385 | 1,797 | +239 | 0.00% | 61,790 |
| 2013-07-26 | 2013-07-24 | 35.887 | 1,558 | +240 | 0.00% | 55,912 |
| 2013-07-15 | 2013-07-11 | 33.050 | 1,318 | -479 | 0.00% | 43,559 |
| 2013-07-11 | 2013-07-09 | 32.966 | 1,797 | +479 | 0.00% | 59,240 |
| 2013-07-02 | 2013-06-27 | 35.053 | 1,318 | -1,678 | 0.00% | 46,199 |
| 2013-06-27 | 2013-06-25 | 33.968 | 2,996 | +839 | 0.00% | 101,767 |
| 2013-06-26 | 2013-06-24 | 31.464 | 2,157 | -239 | 0.00% | 67,867 |
| 2013-06-25 | 2013-06-21 | 33.717 | 2,396 | +239 | 0.00% | 80,786 |
| 2013-06-24 | 2013-06-20 | 34.385 | 2,157 | -1,078 | 0.00% | 74,168 |
| 2013-06-21 | 2013-06-19 | 36.889 | 3,235 | +1,917 | 0.00% | 119,335 |
| 2013-06-11 | 2013-06-07 | 34.719 | 1,318 | -1,678 | 0.00% | 45,759 |
| 2013-06-06 | 2013-06-04 | 35.303 | 2,996 | -239 | 0.00% | 105,768 |
| 2013-06-05 | 2013-06-03 | 35.887 | 3,235 | +1,438 | 0.00% | 116,095 |
| 2013-06-04 | 2013-05-31 | 36.805 | 1,797 | -4,194 | 0.00% | 66,139 |
| 2013-06-03 | 2013-05-30 | 31.130 | 5,991 | +240 | 0.00% | 186,500 |
| 2013-05-31 | 2013-05-29 | 29.044 | 5,751 | -1,199 | 0.00% | 167,029 |
| 2013-05-20 | 2013-05-15 | 28.710 | 6,950 | +1,199 | 0.00% | 199,532 |
| 2013-05-16 | 2013-05-14 | 28.209 | 5,751 | +1,797 | 0.00% | 162,230 |
| 2013-05-15 | 2013-05-13 | 28.459 | 3,954 | -2,636 | 0.00% | 112,528 |
| 2013-05-13 | 2013-05-09 | 27.959 | 6,590 | +2,157 | 0.00% | 184,247 |
| 2013-05-08 | 2013-05-06 | 27.291 | 4,433 | -599 | 0.00% | 120,981 |
| 2013-05-06 | 2013-05-02 | 25.956 | 5,032 | +239 | 0.00% | 130,608 |
| 2013-05-03 | 2013-04-30 | 25.038 | 4,793 | +479 | 0.00% | 120,005 |
| 2013-04-29 | 2013-04-25 | 23.535 | 4,314 | -599 | 0.00% | 101,531 |
| 2013-04-26 | 2013-04-24 | 23.118 | 4,913 | +599 | 0.00% | 113,579 |
| 2013-04-15 | 2013-04-11 | 22.951 | 4,314 | -119 | 0.00% | 99,011 |
| 2013-03-27 | 2013-03-25 | 24.787 | 4,433 | -480 | 0.00% | 109,881 |
| 2013-03-26 | 2013-03-22 | 23.869 | 4,913 | +240 | 0.00% | 117,269 |
| 2013-03-25 | 2013-03-21 | 24.119 | 4,673 | +240 | 0.00% | 112,710 |
| 2013-03-21 | 2013-03-19 | 23.368 | 4,433 | -1,318 | 0.00% | 103,592 |
| 2013-03-19 | 2013-03-15 | 24.787 | 5,751 | +239 | 0.00% | 142,551 |
| 2013-03-18 | 2013-03-14 | 25.705 | 5,512 | +120 | 0.00% | 141,687 |
| 2013-03-15 | 2013-03-13 | 25.705 | 5,392 | -240 | 0.00% | 138,602 |
| 2013-03-13 | 2013-03-11 | 27.458 | 5,632 | -2,396 | 0.00% | 154,642 |
| 2013-03-12 | 2013-03-08 | 27.541 | 8,028 | +1,198 | 0.00% | 221,101 |
| 2013-03-11 | 2013-03-07 | 27.875 | 6,830 | +120 | 0.00% | 190,387 |
| 2013-03-07 | 2013-03-05 | 26.623 | 6,710 | -599 | 0.00% | 178,642 |
| 2013-03-05 | 2013-03-01 | 27.291 | 7,309 | +2,876 | 0.00% | 199,469 |
| 2013-03-01 | 2013-02-27 | 26.456 | 4,433 | -719 | 0.00% | 117,281 |
| 2013-02-28 | 2013-02-26 | 25.705 | 5,152 | +3,235 | 0.00% | 132,433 |
| 2013-02-27 | 2013-02-25 | 27.124 | 1,917 | -240 | 0.00% | 51,997 |
| 2013-02-26 | 2013-02-22 | 27.207 | 2,157 | +240 | 0.00% | 58,686 |
| 2013-02-25 | 2013-02-21 | 27.625 | 1,917 | -1,318 | 0.00% | 52,957 |
| 2013-02-22 | 2013-02-20 | 27.875 | 3,235 | +1,078 | 0.00% | 90,176 |
| 2013-02-21 | 2013-02-19 | 27.625 | 2,157 | -359 | 0.00% | 59,587 |
| 2013-02-18 | 2013-02-14 | 25.705 | 2,516 | -2,037 | 0.00% | 64,674 |
| 2013-02-14 | 2013-02-07 | 25.538 | 4,553 | +2,157 | 0.00% | 116,276 |
| 2013-02-07 | 2013-02-05 | 26.540 | 2,396 | +239 | 0.00% | 63,589 |
| 2013-02-05 | 2013-02-01 | 27.124 | 2,157 | -479 | 0.00% | 58,506 |
| 2013-02-04 | 2013-01-31 | 26.540 | 2,636 | -240 | 0.00% | 69,959 |
| 2013-02-01 | 2013-01-30 | 27.041 | 2,876 | -120 | 0.00% | 77,769 |
| 2013-01-31 | 2013-01-29 | 26.790 | 2,996 | -599 | 0.00% | 80,263 |
| 2013-01-30 | 2013-01-28 | 25.789 | 3,595 | +360 | 0.00% | 92,710 |
| 2013-01-29 | 2013-01-25 | 26.957 | 3,235 | -839 | 0.00% | 87,206 |
| 2013-01-28 | 2013-01-24 | 28.209 | 4,074 | +2,876 | 0.00% | 114,923 |
| 2013-01-25 | 2013-01-23 | 29.878 | 1,198 | -240 | 0.00% | 35,794 |
| 2013-01-23 | 2013-01-21 | 30.128 | 1,438 | -120 | 0.00% | 43,325 |
| 2013-01-21 | 2013-01-17 | 30.212 | 1,558 | -239 | 0.00% | 47,070 |
| 2013-01-17 | 2013-01-15 | 30.379 | 1,797 | +479 | 0.00% | 54,591 |
| 2013-01-14 | 2013-01-10 | 30.629 | 1,318 | -479 | 0.00% | 40,369 |
| 2013-01-10 | 2013-01-08 | 31.297 | 1,797 | -1,678 | 0.00% | 56,241 |
| 2013-01-09 | 2013-01-07 | 31.881 | 3,475 | +2,157 | 0.00% | 110,787 |
| 2013-01-08 | 2013-01-04 | 32.632 | 1,318 | -240 | 0.00% | 43,009 |
| 2013-01-07 | 2013-01-03 | 32.215 | 1,558 | +360 | 0.00% | 50,191 |
| 2013-01-04 | 2013-01-02 | 31.714 | 1,198 | -240 | 0.00% | 37,994 |
| 2013-01-03 | 2012-12-31 | 31.380 | 1,438 | -239 | 0.00% | 45,125 |
| 2012-12-28 | 2012-12-24 | 31.130 | 1,677 | +479 | 0.00% | 52,205 |
| 2012-12-21 | 2012-12-19 | 31.631 | 1,198 | -240 | 0.00% | 37,894 |
| 2012-12-14 | 2012-12-12 | 32.382 | 1,438 | +240 | 0.00% | 46,565 |
| 2012-12-04 | 2012-11-30 | 32.716 | 1,198 | -479 | 0.00% | 39,193 |
| 2012-12-03 | 2012-11-29 | 32.549 | 1,677 | +479 | 0.00% | 54,584 |
| 2012-11-27 | 2012-11-23 | 34.134 | 1,198 | +239 | 0.00% | 40,893 |
| 2012-11-20 | 2012-11-16 | 31.130 | 959 | -2,396 | 0.00% | 29,854 |
| 2012-11-15 | 2012-11-13 | 31.798 | 3,355 | +2,396 | 0.00% | 106,681 |
| 2012-11-14 | 2012-11-12 | 32.883 | 959 | -1,078 | 0.00% | 31,534 |
| 2012-11-13 | 2012-11-09 | 30.295 | 2,037 | -359 | 0.00% | 61,712 |
| 2012-11-12 | 2012-11-08 | 29.878 | 2,396 | +1,437 | 0.00% | 71,588 |
| 2012-11-09 | 2012-11-07 | 29.044 | 959 | -2,396 | 0.00% | 27,853 |
| 2012-11-08 | 2012-11-06 | 30.796 | 3,355 | +1,198 | 0.00% | 103,321 |
| 2012-11-07 | 2012-11-05 | 30.045 | 2,157 | -120 | 0.00% | 64,807 |
| 2012-11-05 | 2012-11-01 | 23.285 | 2,277 | +600 | 0.00% | 53,020 |
| 2012-11-02 | 2012-10-31 | 22.534 | 1,677 | -240 | 0.00% | 37,789 |
| 2012-10-31 | 2012-10-29 | 22.450 | 1,917 | -2,157 | 0.00% | 43,037 |
| 2012-10-30 | 2012-10-26 | 22.033 | 4,074 | +1,678 | 0.00% | 89,763 |
| 2012-10-29 | 2012-10-25 | 22.534 | 2,396 | +1,557 | 0.00% | 53,991 |
| 2012-10-26 | 2012-10-24 | 23.953 | 839 | -1,438 | 0.00% | 20,096 |
| 2012-10-25 | 2012-10-22 | 23.953 | 2,277 | +1,678 | 0.00% | 54,540 |
| 2012-10-24 | 2012-10-19 | 24.871 | 599 | -360 | 0.00% | 14,897 |
| 2012-10-22 | 2012-10-18 | 25.371 | 959 | +480 | 0.00% | 24,331 |
| 2012-09-19 | 2012-09-17 | 23.285 | 479 | -480 | 0.00% | 11,153 |
| 2012-09-18 | 2012-09-14 | 23.118 | 959 | +240 | 0.00% | 22,170 |
| 2012-08-24 | 2012-08-22 | 23.786 | 719 | +240 | 0.00% | 17,102 |
| 2011-10-13 | 2011-10-11 | 34.051 | 479 | -2,517 | 0.00% | 16,310 |
| 2011-10-12 | 2011-10-10 | 33.050 | 2,996 | -3,594 | 0.00% | 99,016 |
| 2011-09-16 | 2011-09-14 | 33.884 | 6,590 | -120 | 0.00% | 223,296 |
| 2011-01-14 | 2011-01-12 | 48.489 | 6,710 | +2,396 | 0.00% | 325,364 |
| 2011-01-07 | 2011-01-05 | 48.406 | 4,314 | +480 | 0.00% | 208,823 |
| 2011-01-06 | 2011-01-04 | 49.157 | 3,834 | +3,594 | 0.00% | 188,468 |
| 2010-11-09 | 2010-11-05 | 48.823 | 240 | +240 | 0.00% | 11,718 |
| 2010-10-19 | 2010-10-15 | 51.911 | 0 | -1,198 | ||
| 2010-10-06 | 2010-10-04 | 48.156 | 1,198 | +1,198 | 0.00% | 57,690 |
| 2010-09-17 | 2010-09-15 | 47.404 | 0 | -1,198 | ||
| 2010-09-16 | 2010-09-14 | 46.653 | 1,198 | +1,198 | 0.00% | 55,891 |
| 2010-09-15 | 2010-09-13 | 43.983 | 0 | -240 | ||
| 2010-09-09 | 2010-09-07 | 42.480 | 240 | -479 | 0.00% | 10,195 |
| 2010-09-08 | 2010-09-06 | 42.731 | 719 | +479 | 0.00% | 30,723 |
| 2010-07-27 | 2010-07-23 | 42.981 | 240 | +240 | 0.00% | 10,315 |
| 2010-07-06 | 2010-07-02 | 40.728 | 0 | -1,797 | ||
| 2010-05-27 | 2010-05-25 | 44.316 | 1,797 | +599 | 0.00% | 79,637 |
| 2010-05-26 | 2010-05-24 | 49.074 | 1,198 | +1,198 | 0.00% | 58,790 |
| 2010-03-26 | 2010-03-24 | 67.351 | 0 | -120 | ||
| 2010-03-25 | 2010-03-23 | 67.101 | 120 | +120 | 0.00% | 8,052 |
| 2010-03-15 | 2010-03-11 | 68.603 | 0 | -240 | ||
| 2010-03-12 | 2010-03-10 | 68.853 | 240 | -119 | 0.00% | 16,525 |
| 2010-03-10 | 2010-03-08 | 69.938 | 359 | +359 | 0.00% | 25,108 |
| 2010-02-04 | 2010-02-02 | 68.686 | 0 | -4,194 | ||
| 2010-02-03 | 2010-02-01 | 67.685 | 4,194 | +4,194 | 0.00% | 283,870 |
| 2010-01-15 | 2010-01-13 | 83.375 | 0 | -3,714 | ||
| 2010-01-14 | 2010-01-12 | 79.786 | 3,714 | +1,437 | 0.00% | 296,326 |
| 2010-01-12 | 2010-01-08 | 83.458 | 2,277 | +2,277 | 0.00% | 190,035 |
| 2009-12-09 | 2009-12-07 | 69.270 | 0 | -1,198 | ||
| 2009-11-12 | 2009-11-10 | 56.585 | 1,198 | +1,198 | 0.00% | 67,789 |
| 2009-10-08 | 2009-10-06 | 44.483 | 0 | -5,991 | ||
| 2009-09-21 | 2009-09-17 | 45.318 | 5,991 | -5,991 | 0.00% | 271,500 |
| 2009-07-28 | 2009-07-24 | 43.649 | 11,982 | +11,982 | 0.00% | 522,999 |
| 2009-03-13 | 2009-03-11 | 18.695 | 0 | -1,198 | ||
| 2009-01-13 | 2009-01-09 | 26.707 | 1,198 | +1,198 | 0.00% | 31,995 |
| 2007-10-31 | 2007-10-29 | 174.428 | 0 | -479 | ||
| 2007-09-21 | 2007-09-19 | 165.915 | 479 | +479 | 0.00% | 79,473 |
| 2007-06-26 | 2007-06-22 | 177.766 | 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