History of CCASS shareholding
Participant: GOLDMAN SACHS (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.420 | 56,000 | +0 | 0.03% | 79,520 |
| 2025-10-13 | 2025-10-09 | 1.420 | 56,000 | +0 | 0.03% | 79,520 |
| 2025-10-10 | 2025-10-08 | 1.400 | 56,000 | +0 | 0.03% | 78,400 |
| 2025-10-09 | 2025-10-06 | 1.400 | 56,000 | +0 | 0.03% | 78,400 |
| 2025-10-08 | 2025-10-03 | 1.400 | 56,000 | +0 | 0.03% | 78,400 |
| 2025-10-06 | 2025-10-02 | 1.410 | 56,000 | +0 | 0.03% | 78,960 |
| 2025-10-03 | 2025-09-30 | 1.410 | 56,000 | +0 | 0.03% | 78,960 |
| 2025-10-02 | 2025-09-29 | 1.440 | 56,000 | +0 | 0.03% | 80,640 |
| 2025-09-30 | 2025-09-26 | 1.430 | 56,000 | +0 | 0.03% | 80,080 |
| 2025-09-29 | 2025-09-25 | 1.400 | 56,000 | +0 | 0.03% | 78,400 |
| 2025-09-26 | 2025-09-24 | 1.490 | 56,000 | +0 | 0.03% | 83,440 |
| 2025-09-25 | 2025-09-23 | 1.530 | 56,000 | +0 | 0.03% | 85,680 |
| 2025-09-24 | 2025-09-22 | 1.520 | 56,000 | +0 | 0.03% | 85,120 |
| 2025-09-23 | 2025-09-19 | 1.500 | 56,000 | +0 | 0.03% | 84,000 |
| 2025-09-22 | 2025-09-18 | 1.220 | 56,000 | +0 | 0.03% | 68,320 |
| 2025-09-19 | 2025-09-17 | 1.330 | 56,000 | +0 | 0.03% | 74,480 |
| 2025-09-18 | 2025-09-16 | 1.340 | 56,000 | +0 | 0.03% | 75,040 |
| 2025-09-17 | 2025-09-15 | 1.360 | 56,000 | +0 | 0.03% | 76,160 |
| 2025-09-16 | 2025-09-12 | 1.360 | 56,000 | +0 | 0.03% | 76,160 |
| 2025-09-15 | 2025-09-11 | 1.310 | 56,000 | +0 | 0.03% | 73,360 |
| 2025-09-12 | 2025-09-10 | 1.360 | 56,000 | +0 | 0.03% | 76,160 |
| 2025-09-11 | 2025-09-09 | 1.360 | 56,000 | +0 | 0.03% | 76,160 |
| 2025-09-10 | 2025-09-08 | 1.360 | 56,000 | +0 | 0.03% | 76,160 |
| 2025-09-09 | 2025-09-05 | 1.370 | 56,000 | +0 | 0.03% | 76,720 |
| 2025-09-08 | 2025-09-04 | 1.320 | 56,000 | +0 | 0.03% | 73,920 |
| 2025-09-05 | 2025-09-03 | 1.330 | 56,000 | +0 | 0.03% | 74,480 |
| 2025-09-04 | 2025-09-02 | 1.330 | 56,000 | +0 | 0.03% | 74,480 |
| 2025-09-03 | 2025-09-01 | 1.350 | 56,000 | +0 | 0.03% | 75,600 |
| 2025-09-02 | 2025-08-29 | 1.310 | 56,000 | +0 | 0.03% | 73,360 |
| 2025-09-01 | 2025-08-28 | 1.480 | 56,000 | +0 | 0.03% | 82,880 |
| 2025-08-29 | 2025-08-27 | 1.580 | 56,000 | +0 | 0.04% | 88,480 |
| 2025-08-28 | 2025-08-26 | 1.600 | 56,000 | +0 | 0.04% | 89,600 |
| 2025-08-27 | 2025-08-25 | 1.570 | 56,000 | +0 | 0.04% | 87,920 |
| 2025-08-26 | 2025-08-22 | 1.550 | 56,000 | +0 | 0.04% | 86,800 |
| 2025-08-25 | 2025-08-21 | 1.490 | 56,000 | +0 | 0.04% | 83,440 |
| 2025-08-22 | 2025-08-20 | 1.430 | 56,000 | +0 | 0.04% | 80,080 |
| 2025-08-21 | 2025-08-19 | 1.670 | 56,000 | +0 | 0.04% | 93,520 |
| 2025-08-20 | 2025-08-18 | 1.420 | 56,000 | +0 | 0.04% | 79,520 |
| 2025-08-19 | 2025-08-15 | 1.120 | 56,000 | +0 | 0.04% | 62,720 |
| 2025-08-18 | 2025-08-14 | 0.970 | 56,000 | +0 | 0.04% | 54,320 |
| 2025-08-15 | 2025-08-13 | 0.940 | 56,000 | +0 | 0.04% | 52,640 |
| 2025-08-14 | 2025-08-12 | 0.860 | 56,000 | +0 | 0.04% | 48,160 |
| 2025-08-13 | 2025-08-11 | 0.890 | 56,000 | +0 | 0.04% | 49,840 |
| 2025-08-12 | 2025-08-08 | 0.870 | 56,000 | +0 | 0.04% | 48,720 |
| 2025-08-11 | 2025-08-07 | 1.050 | 56,000 | +0 | 0.04% | 58,800 |
| 2025-08-08 | 2025-08-06 | 1.140 | 56,000 | +0 | 0.04% | 63,840 |
| 2025-08-07 | 2025-08-05 | 0.830 | 56,000 | +0 | 0.04% | 46,480 |
| 2025-08-06 | 2025-08-04 | 0.760 | 56,000 | +0 | 0.04% | 42,560 |
| 2025-08-05 | 2025-08-01 | 0.720 | 56,000 | +0 | 0.04% | 40,320 |
| 2025-08-04 | 2025-07-31 | 0.720 | 56,000 | +0 | 0.04% | 40,320 |
| 2025-08-01 | 2025-07-30 | 0.800 | 56,000 | +0 | 0.04% | 44,800 |
| 2025-07-31 | 2025-07-29 | 0.650 | 56,000 | +0 | 0.04% | 36,400 |
| 2025-07-30 | 2025-07-28 | 0.650 | 56,000 | +0 | 0.04% | 36,400 |
| 2025-07-29 | 2025-07-25 | 0.670 | 56,000 | +0 | 0.04% | 37,520 |
| 2025-07-28 | 2025-07-24 | 0.670 | 56,000 | +0 | 0.04% | 37,520 |
| 2025-07-25 | 2025-07-23 | 0.680 | 56,000 | +0 | 0.04% | 38,080 |
| 2025-07-24 | 2025-07-22 | 0.680 | 56,000 | +0 | 0.04% | 38,080 |
| 2025-07-23 | 2025-07-21 | 0.700 | 56,000 | +0 | 0.04% | 39,200 |
| 2025-07-22 | 2025-07-18 | 0.730 | 56,000 | +0 | 0.04% | 40,880 |
| 2025-07-21 | 2025-07-17 | 0.690 | 56,000 | +0 | 0.04% | 38,640 |
| 2025-07-18 | 2025-07-16 | 0.710 | 56,000 | +0 | 0.04% | 39,760 |
| 2025-07-17 | 2025-07-15 | 0.730 | 56,000 | +0 | 0.04% | 40,880 |
| 2025-07-16 | 2025-07-14 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-07-15 | 2025-07-11 | 0.710 | 56,000 | +0 | 0.04% | 39,760 |
| 2025-07-14 | 2025-07-10 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-07-11 | 2025-07-09 | 0.760 | 56,000 | +0 | 0.04% | 42,560 |
| 2025-07-10 | 2025-07-08 | 0.770 | 56,000 | +0 | 0.04% | 43,120 |
| 2025-07-09 | 2025-07-07 | 0.730 | 56,000 | +0 | 0.04% | 40,880 |
| 2025-07-08 | 2025-07-04 | 0.750 | 56,000 | +0 | 0.04% | 42,000 |
| 2025-07-07 | 2025-07-03 | 0.630 | 56,000 | +0 | 0.04% | 35,280 |
| 2025-07-04 | 2025-07-02 | 0.650 | 56,000 | +0 | 0.04% | 36,400 |
| 2025-07-03 | 2025-06-30 | 0.660 | 56,000 | +0 | 0.04% | 36,960 |
| 2025-07-02 | 2025-06-27 | 0.700 | 56,000 | +0 | 0.04% | 39,200 |
| 2025-06-30 | 2025-06-26 | 0.680 | 56,000 | +0 | 0.04% | 38,080 |
| 2025-06-27 | 2025-06-25 | 0.680 | 56,000 | +0 | 0.04% | 38,080 |
| 2025-06-26 | 2025-06-24 | 0.690 | 56,000 | +0 | 0.04% | 38,640 |
| 2025-06-25 | 2025-06-23 | 0.840 | 56,000 | +0 | 0.04% | 47,040 |
| 2025-06-24 | 2025-06-20 | 0.780 | 56,000 | +0 | 0.04% | 43,680 |
| 2025-06-23 | 2025-06-19 | 0.670 | 56,000 | +0 | 0.04% | 37,520 |
| 2025-06-20 | 2025-06-18 | 0.630 | 56,000 | +0 | 0.04% | 35,280 |
| 2025-06-19 | 2025-06-17 | 0.690 | 56,000 | +0 | 0.04% | 38,640 |
| 2025-06-18 | 2025-06-16 | 0.730 | 56,000 | +0 | 0.04% | 40,880 |
| 2025-06-17 | 2025-06-13 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-06-16 | 2025-06-12 | 0.660 | 56,000 | +0 | 0.04% | 36,960 |
| 2025-06-13 | 2025-06-11 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-06-12 | 2025-06-10 | 0.800 | 56,000 | +0 | 0.04% | 44,800 |
| 2025-06-11 | 2025-06-09 | 0.940 | 56,000 | +0 | 0.04% | 52,640 |
| 2025-06-10 | 2025-06-06 | 1.140 | 56,000 | +0 | 0.04% | 63,840 |
| 2025-06-09 | 2025-06-05 | 1.190 | 56,000 | +0 | 0.04% | 66,640 |
| 2025-06-06 | 2025-06-04 | 0.610 | 56,000 | +0 | 0.04% | 34,160 |
| 2025-06-05 | 2025-06-03 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-06-04 | 2025-06-02 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-06-03 | 2025-05-30 | 0.740 | 56,000 | +0 | 0.04% | 41,440 |
| 2025-06-02 | 2025-05-29 | 0.760 | 56,000 | +0 | 0.04% | 42,560 |
| 2025-05-30 | 2025-05-28 | 0.770 | 56,000 | +0 | 0.04% | 43,120 |
| 2024-11-18 | 2024-11-14 | 0.950 | 56,000 | +56,000 | 0.04% | 53,200 |
| 2019-01-09 | 2019-01-07 | 5.507 | 0 | -2,571 | ||
| 2019-01-08 | 2019-01-04 | 5.413 | 2,571 | -1,715 | 0.00% | 13,918 |
| 2019-01-04 | 2019-01-02 | 5.507 | 4,286 | -1,285 | 0.00% | 23,602 |
| 2018-12-18 | 2018-12-14 | 5.413 | 5,571 | -1,929 | 0.01% | 30,158 |
| 2018-12-12 | 2018-12-10 | 5.413 | 7,500 | -214 | 0.01% | 40,600 |
| 2018-12-11 | 2018-12-07 | 5.413 | 7,714 | -3,857 | 0.01% | 41,758 |
| 2018-11-05 | 2018-11-01 | 5.693 | 11,571 | +1,928 | 0.01% | 65,878 |
| 2018-10-29 | 2018-10-25 | 6.347 | 9,643 | +3,214 | 0.01% | 61,201 |
| 2018-10-11 | 2018-10-09 | 6.720 | 6,429 | -1,714 | 0.01% | 43,203 |
| 2018-09-10 | 2018-09-06 | 5.880 | 8,143 | +8,143 | 0.01% | 47,881 |
| 2018-06-19 | 2018-06-14 | 4.667 | 0 | -21,643 | ||
| 2018-05-17 | 2018-05-15 | 4.853 | 21,643 | -3,643 | 0.02% | 105,041 |
| 2018-03-13 | 2018-03-09 | 4.853 | 25,286 | +643 | 0.03% | 122,721 |
| 2018-03-12 | 2018-03-08 | 4.853 | 24,643 | +1,500 | 0.03% | 119,601 |
| 2018-03-02 | 2018-02-28 | 5.040 | 23,143 | +8,786 | 0.02% | 116,641 |
| 2018-02-27 | 2018-02-23 | 5.227 | 14,357 | +643 | 0.02% | 75,039 |
| 2018-02-26 | 2018-02-22 | 5.227 | 13,714 | +2,143 | 0.01% | 71,679 |
| 2018-02-22 | 2018-02-20 | 5.507 | 11,571 | +1,285 | 0.01% | 63,718 |
| 2018-02-02 | 2018-01-31 | 5.413 | 10,286 | +857 | 0.01% | 55,682 |
| 2018-01-26 | 2018-01-24 | 5.413 | 9,429 | +643 | 0.01% | 51,042 |
| 2018-01-25 | 2018-01-23 | 5.413 | 8,786 | +857 | 0.01% | 47,562 |
| 2018-01-17 | 2018-01-15 | 5.413 | 7,929 | +1,500 | 0.01% | 42,922 |
| 2018-01-09 | 2018-01-05 | 5.693 | 6,429 | +6,429 | 0.01% | 36,602 |
| 2017-12-13 | 2017-12-11 | 6.160 | 0 | -8,357 | ||
| 2017-12-07 | 2017-12-05 | 6.253 | 8,357 | -429 | 0.01% | 52,259 |
| 2017-12-04 | 2017-11-30 | 6.440 | 8,786 | -428 | 0.01% | 56,582 |
| 2017-12-01 | 2017-11-29 | 6.533 | 9,214 | -10,715 | 0.01% | 60,198 |
| 2017-11-23 | 2017-11-21 | 5.320 | 19,929 | +1,072 | 0.02% | 106,022 |
| 2017-11-21 | 2017-11-17 | 5.693 | 18,857 | +3,000 | 0.02% | 107,359 |
| 2017-11-20 | 2017-11-16 | 6.067 | 15,857 | -429 | 0.02% | 96,199 |
| 2017-11-10 | 2017-11-08 | 6.347 | 16,286 | +2,143 | 0.02% | 103,362 |
| 2017-11-09 | 2017-11-07 | 6.253 | 14,143 | +643 | 0.02% | 88,441 |
| 2017-11-06 | 2017-11-02 | 6.160 | 13,500 | -429 | 0.01% | 83,160 |
| 2017-11-03 | 2017-11-01 | 6.253 | 13,929 | -428 | 0.01% | 87,103 |
| 2017-11-02 | 2017-10-31 | 6.253 | 14,357 | -429 | 0.02% | 89,779 |
| 2017-10-31 | 2017-10-27 | 6.253 | 14,786 | +10,715 | 0.02% | 92,462 |
| 2017-10-26 | 2017-10-24 | 6.347 | 4,071 | -429 | 0.00% | 25,837 |
| 2017-10-25 | 2017-10-23 | 6.253 | 4,500 | -6,857 | 0.00% | 28,140 |
| 2017-10-23 | 2017-10-19 | 6.160 | 11,357 | +6,000 | 0.01% | 69,959 |
| 2017-10-18 | 2017-10-16 | 7.373 | 5,357 | +3,214 | 0.01% | 39,499 |
| 2017-10-17 | 2017-10-13 | 7.467 | 2,143 | -857 | 0.00% | 16,001 |
| 2017-10-13 | 2017-10-11 | 7.280 | 3,000 | -1,286 | 0.00% | 21,840 |
| 2017-10-04 | 2017-09-29 | 7.280 | 4,286 | -9,857 | 0.00% | 31,202 |
| 2017-10-03 | 2017-09-28 | 7.187 | 14,143 | -1,071 | 0.02% | 101,641 |
| 2017-09-29 | 2017-09-27 | 7.280 | 15,214 | -857 | 0.02% | 110,758 |
| 2017-09-28 | 2017-09-26 | 7.187 | 16,071 | +4,928 | 0.02% | 115,497 |
| 2017-09-27 | 2017-09-25 | 7.653 | 11,143 | +1,286 | 0.01% | 85,281 |
| 2017-09-25 | 2017-09-21 | 7.747 | 9,857 | -1,929 | 0.01% | 76,359 |
| 2017-09-22 | 2017-09-20 | 7.467 | 11,786 | -1,928 | 0.01% | 88,002 |
| 2017-09-21 | 2017-09-19 | 7.467 | 13,714 | +1,928 | 0.01% | 102,398 |
| 2017-09-20 | 2017-09-18 | 7.653 | 11,786 | -428 | 0.01% | 90,202 |
| 2017-09-19 | 2017-09-15 | 7.653 | 12,214 | -1,286 | 0.01% | 93,478 |
| 2017-09-18 | 2017-09-14 | 7.747 | 13,500 | +10,714 | 0.01% | 104,580 |
| 2017-09-15 | 2017-09-13 | 7.840 | 2,786 | +1,929 | 0.00% | 21,842 |
| 2017-09-14 | 2017-09-12 | 7.933 | 857 | +857 | 0.00% | 6,799 |
| 2017-09-05 | 2017-09-01 | 7.933 | 0 | -3,214 | ||
| 2017-09-04 | 2017-08-31 | 7.467 | 3,214 | -2,143 | 0.00% | 23,998 |
| 2017-09-01 | 2017-08-30 | 7.560 | 5,357 | -5,143 | 0.01% | 40,499 |
| 2017-08-31 | 2017-08-29 | 7.933 | 10,500 | +10,286 | 0.01% | 83,300 |
| 2017-08-30 | 2017-08-28 | 8.120 | 214 | -12,857 | 0.00% | 1,738 |
| 2017-08-29 | 2017-08-25 | 8.307 | 13,071 | +11,357 | 0.01% | 108,576 |
| 2017-08-28 | 2017-08-24 | 8.400 | 1,714 | -2,143 | 0.00% | 14,398 |
| 2017-08-25 | 2017-08-22 | 8.400 | 3,857 | -1,500 | 0.00% | 32,399 |
| 2017-08-24 | 2017-08-21 | 8.400 | 5,357 | -1,714 | 0.01% | 44,999 |
| 2017-08-22 | 2017-08-18 | 8.493 | 7,071 | -3,643 | 0.01% | 60,056 |
| 2017-08-21 | 2017-08-17 | 8.213 | 10,714 | -4,715 | 0.01% | 87,998 |
| 2017-08-18 | 2017-08-16 | 7.653 | 15,429 | -3,857 | 0.02% | 118,083 |
| 2017-08-17 | 2017-08-15 | 8.027 | 19,286 | +14,357 | 0.02% | 154,802 |
| 2017-08-16 | 2017-08-14 | 6.253 | 4,929 | -6,428 | 0.01% | 30,823 |
| 2017-08-07 | 2017-08-03 | 6.067 | 11,357 | +1,071 | 0.01% | 68,899 |
| 2017-08-03 | 2017-08-01 | 5.600 | 10,286 | -4,928 | 0.01% | 57,602 |
| 2017-08-02 | 2017-07-31 | 5.600 | 15,214 | -6,215 | 0.02% | 85,198 |
| 2017-08-01 | 2017-07-28 | 5.413 | 21,429 | +6,858 | 0.02% | 116,002 |
| 2017-07-28 | 2017-07-26 | 5.600 | 14,571 | -7,500 | 0.02% | 81,598 |
| 2017-07-24 | 2017-07-20 | 5.227 | 22,071 | +6,000 | 0.02% | 115,358 |
| 2017-07-18 | 2017-07-14 | 5.413 | 16,071 | +642 | 0.02% | 86,998 |
| 2017-07-14 | 2017-07-12 | 5.600 | 15,429 | -6,000 | 0.02% | 86,402 |
| 2017-07-06 | 2017-07-04 | 5.507 | 21,429 | +1,500 | 0.02% | 118,002 |
| 2017-06-29 | 2017-06-27 | 5.600 | 19,929 | +6,858 | 0.02% | 111,602 |
| 2017-06-28 | 2017-06-26 | 5.787 | 13,071 | +642 | 0.01% | 75,638 |
| 2017-06-22 | 2017-06-20 | 5.787 | 12,429 | -5,357 | 0.01% | 71,922 |
| 2017-06-16 | 2017-06-14 | 5.507 | 17,786 | +1,500 | 0.02% | 97,942 |
| 2017-05-09 | 2017-05-05 | 5.693 | 16,286 | +2,572 | 0.02% | 92,722 |
| 2017-05-05 | 2017-05-02 | 5.787 | 13,714 | -857 | 0.01% | 79,358 |
| 2017-04-26 | 2017-04-24 | 6.067 | 14,571 | +1,071 | 0.02% | 88,397 |
| 2017-04-24 | 2017-04-20 | 6.067 | 13,500 | +3,214 | 0.01% | 81,900 |
| 2017-04-12 | 2017-04-10 | 5.693 | 10,286 | -6,857 | 0.01% | 58,562 |
| 2017-04-11 | 2017-04-07 | 5.133 | 17,143 | +643 | 0.02% | 88,001 |
| 2017-04-10 | 2017-04-06 | 6.253 | 16,500 | +1,929 | 0.02% | 103,180 |
| 2017-04-07 | 2017-04-05 | 6.440 | 14,571 | +7,500 | 0.02% | 93,837 |
| 2017-04-06 | 2017-04-03 | 6.813 | 7,071 | -1,715 | 0.01% | 48,177 |
| 2017-04-05 | 2017-03-31 | 6.907 | 8,786 | -3,643 | 0.01% | 60,682 |
| 2017-03-31 | 2017-03-29 | 7.093 | 12,429 | -428 | 0.01% | 88,163 |
| 2017-03-28 | 2017-03-24 | 6.907 | 12,857 | +1,714 | 0.01% | 88,799 |
| 2017-03-24 | 2017-03-22 | 7.187 | 11,143 | -1,071 | 0.01% | 80,081 |
| 2017-03-23 | 2017-03-21 | 7.280 | 12,214 | -2,786 | 0.01% | 88,918 |
| 2017-03-22 | 2017-03-20 | 7.280 | 15,000 | +7,071 | 0.02% | 109,200 |
| 2017-03-20 | 2017-03-16 | 7.747 | 7,929 | -642 | 0.01% | 61,423 |
| 2017-03-16 | 2017-03-14 | 7.840 | 8,571 | -4,072 | 0.01% | 67,197 |
| 2017-03-15 | 2017-03-13 | 7.373 | 12,643 | +429 | 0.01% | 93,221 |
| 2017-03-14 | 2017-03-10 | 7.747 | 12,214 | +10,714 | 0.01% | 94,618 |
| 2017-03-06 | 2017-03-02 | 8.027 | 1,500 | -429 | 0.00% | 12,040 |
| 2017-03-02 | 2017-02-28 | 7.933 | 1,929 | -428 | 0.00% | 15,303 |
| 2017-03-01 | 2017-02-27 | 8.027 | 2,357 | -429 | 0.00% | 18,919 |
| 2017-02-28 | 2017-02-24 | 8.027 | 2,786 | -1,500 | 0.00% | 22,362 |
| 2017-02-27 | 2017-02-23 | 8.027 | 4,286 | -857 | 0.00% | 34,402 |
| 2017-02-23 | 2017-02-21 | 8.307 | 5,143 | -214 | 0.01% | 42,721 |
| 2017-02-22 | 2017-02-20 | 8.400 | 5,357 | -1,072 | 0.01% | 44,999 |
| 2017-02-21 | 2017-02-17 | 8.307 | 6,429 | -1,714 | 0.01% | 53,404 |
| 2017-02-20 | 2017-02-16 | 8.400 | 8,143 | -1,714 | 0.01% | 68,401 |
| 2017-02-17 | 2017-02-15 | 8.400 | 9,857 | +9,857 | 0.01% | 82,799 |
| 2017-02-14 | 2017-02-10 | 8.587 | 0 | -857 | ||
| 2017-02-13 | 2017-02-09 | 8.307 | 857 | +857 | 0.00% | 7,119 |
| 2017-02-09 | 2017-02-07 | 8.120 | 0 | -643 | ||
| 2017-02-03 | 2017-02-01 | 8.213 | 643 | -643 | 0.00% | 5,281 |
| 2017-02-02 | 2017-01-27 | 8.400 | 1,286 | -1,285 | 0.00% | 10,802 |
| 2017-01-23 | 2017-01-19 | 8.773 | 2,571 | -858 | 0.00% | 22,556 |
| 2017-01-19 | 2017-01-17 | 8.400 | 3,429 | -1,071 | 0.00% | 28,804 |
| 2017-01-17 | 2017-01-13 | 8.213 | 4,500 | -214 | 0.00% | 36,960 |
| 2017-01-16 | 2017-01-12 | 8.213 | 4,714 | -3,215 | 0.01% | 38,718 |
| 2017-01-13 | 2017-01-11 | 8.120 | 7,929 | -428 | 0.01% | 64,383 |
| 2017-01-12 | 2017-01-10 | 8.307 | 8,357 | +8,357 | 0.01% | 69,419 |
| 2017-01-11 | 2017-01-09 | 7.747 | 0 | -643 | ||
| 2017-01-10 | 2017-01-06 | 7.840 | 643 | +643 | 0.00% | 5,041 |
| 2017-01-09 | 2017-01-05 | 7.747 | 0 | -9,429 | ||
| 2017-01-06 | 2017-01-04 | 7.840 | 9,429 | -3,000 | 0.01% | 73,923 |
| 2017-01-03 | 2016-12-29 | 8.027 | 12,429 | +3,215 | 0.01% | 99,763 |
| 2016-12-30 | 2016-12-28 | 8.027 | 9,214 | -215 | 0.01% | 73,958 |
| 2016-12-29 | 2016-12-23 | 7.653 | 9,429 | -5,142 | 0.01% | 72,163 |
| 2016-12-28 | 2016-12-22 | 7.653 | 14,571 | -2,358 | 0.02% | 111,517 |
| 2016-12-21 | 2016-12-19 | 7.560 | 16,929 | +3,858 | 0.02% | 127,983 |
| 2016-12-20 | 2016-12-16 | 7.747 | 13,071 | -1,072 | 0.01% | 101,257 |
| 2016-12-19 | 2016-12-15 | 7.747 | 14,143 | +10,929 | 0.02% | 109,561 |
| 2016-12-16 | 2016-12-14 | 7.840 | 3,214 | -2,786 | 0.00% | 25,198 |
| 2016-12-14 | 2016-12-12 | 7.747 | 6,000 | -3,857 | 0.01% | 46,480 |
| 2016-12-13 | 2016-12-09 | 7.840 | 9,857 | +9,857 | 0.01% | 77,279 |
| 2016-12-07 | 2016-12-05 | 8.213 | 0 | -2,786 | ||
| 2016-12-06 | 2016-12-02 | 8.400 | 2,786 | -3,214 | 0.00% | 23,402 |
| 2016-12-05 | 2016-12-01 | 8.400 | 6,000 | -4,071 | 0.01% | 50,400 |
| 2016-12-02 | 2016-11-30 | 8.400 | 10,071 | -643 | 0.01% | 84,596 |
| 2016-12-01 | 2016-11-29 | 8.400 | 10,714 | -1,715 | 0.01% | 89,998 |
| 2016-11-30 | 2016-11-28 | 8.400 | 12,429 | +7,929 | 0.01% | 104,404 |
| 2016-11-28 | 2016-11-24 | 8.120 | 4,500 | -4,071 | 0.00% | 36,540 |
| 2016-11-25 | 2016-11-23 | 8.120 | 8,571 | -7,715 | 0.01% | 69,597 |
| 2016-11-24 | 2016-11-22 | 8.213 | 16,286 | -84,000 | 0.02% | 133,762 |
| 2016-11-23 | 2016-11-21 | 9.240 | 100,286 | -8,571 | 0.11% | 926,643 |
| 2016-11-22 | 2016-11-18 | 9.147 | 108,857 | +11,143 | 0.12% | 995,679 |
| 2016-11-21 | 2016-11-17 | 9.520 | 97,714 | +4,500 | 0.10% | 930,237 |
| 2016-11-18 | 2016-11-16 | 9.427 | 93,214 | +8,785 | 0.10% | 878,697 |
| 2016-11-17 | 2016-11-15 | 9.520 | 84,429 | +38,786 | 0.09% | 803,764 |
| 2016-11-16 | 2016-11-14 | 9.240 | 45,643 | -18,214 | 0.05% | 421,741 |
| 2016-11-15 | 2016-11-11 | 8.400 | 63,857 | +9,428 | 0.07% | 536,399 |
| 2016-11-14 | 2016-11-10 | 8.960 | 54,429 | +17,572 | 0.06% | 487,684 |
| 2016-11-11 | 2016-11-09 | 8.587 | 36,857 | -45,000 | 0.04% | 316,479 |
| 2016-11-10 | 2016-11-08 | 8.680 | 81,857 | +12,643 | 0.09% | 710,519 |
| 2016-11-09 | 2016-11-07 | 8.120 | 69,214 | +6,857 | 0.07% | 562,018 |
| 2016-11-08 | 2016-11-04 | 8.307 | 62,357 | +17,357 | 0.07% | 517,979 |
| 2016-11-07 | 2016-11-03 | 8.773 | 45,000 | +2,143 | 0.05% | 394,800 |
| 2016-11-04 | 2016-11-02 | 9.240 | 42,857 | +6,643 | 0.05% | 395,999 |
| 2016-11-03 | 2016-11-01 | 9.053 | 36,214 | +9,428 | 0.04% | 327,857 |
| 2016-11-02 | 2016-10-31 | 9.520 | 26,786 | -5,143 | 0.03% | 255,003 |
| 2016-11-01 | 2016-10-28 | 9.613 | 31,929 | +31,500 | 0.03% | 306,944 |
| 2016-10-31 | 2016-10-27 | 9.707 | 429 | -3,428 | 0.00% | 4,164 |
| 2016-10-28 | 2016-10-26 | 9.613 | 3,857 | -12,214 | 0.00% | 37,079 |
| 2016-10-27 | 2016-10-25 | 9.053 | 16,071 | +2,571 | 0.02% | 145,496 |
| 2016-10-26 | 2016-10-24 | 8.120 | 13,500 | +10,071 | 0.01% | 109,620 |
| 2016-10-25 | 2016-10-20 | 7.840 | 3,429 | -3,428 | 0.00% | 26,883 |
| 2016-10-24 | 2016-10-19 | 7.747 | 6,857 | +5,488 | 0.01% | 53,119 |
| 2016-10-20 | 2016-10-18 | 7.747 | 1,369 | -8,702 | 0.00% | 10,605 |
| 2016-10-19 | 2016-10-17 | 7.653 | 10,071 | +8,678 | 0.01% | 77,077 |
| 2016-10-18 | 2016-10-14 | 8.027 | 1,393 | -2,357 | 0.00% | 11,181 |
| 2016-10-17 | 2016-10-13 | 8.120 | 3,750 | -1,286 | 0.00% | 30,450 |
| 2016-10-14 | 2016-10-12 | 8.120 | 5,036 | +116 | 0.01% | 40,892 |
| 2016-10-13 | 2016-10-11 | 8.213 | 4,920 | +1,920 | 0.01% | 40,410 |
| 2016-10-12 | 2016-10-07 | 8.213 | 3,000 | -3,191 | 0.00% | 24,640 |
| 2016-10-06 | 2016-10-04 | 8.587 | 6,191 | +3,072 | 0.01% | 53,160 |
| 2016-10-03 | 2016-09-29 | 8.867 | 3,119 | +1,071 | 0.00% | 27,655 |
| 2016-09-30 | 2016-09-28 | 8.587 | 2,048 | -3,977 | 0.00% | 17,585 |
| 2016-09-29 | 2016-09-27 | 8.587 | 6,025 | -5,546 | 0.01% | 51,735 |
| 2016-09-27 | 2016-09-23 | 8.867 | 11,571 | -858 | 0.01% | 102,596 |
| 2016-09-26 | 2016-09-22 | 8.960 | 12,429 | -4,714 | 0.01% | 111,364 |
| 2016-09-23 | 2016-09-21 | 8.867 | 17,143 | +14,024 | 0.02% | 152,001 |
| 2016-09-22 | 2016-09-20 | 9.147 | 3,119 | -10,167 | 0.00% | 28,528 |
| 2016-09-21 | 2016-09-19 | 9.707 | 13,286 | +6,643 | 0.01% | 128,963 |
| 2016-09-20 | 2016-09-15 | 9.893 | 6,643 | -5,357 | 0.01% | 65,721 |
| 2016-09-19 | 2016-09-14 | 9.613 | 12,000 | -9,214 | 0.01% | 115,360 |
| 2016-09-15 | 2016-09-13 | 10.733 | 21,214 | -329 | 0.02% | 227,697 |
| 2016-09-14 | 2016-09-12 | 9.240 | 21,543 | -114,743 | 0.02% | 199,057 |
| 2016-09-13 | 2016-09-09 | 10.173 | 136,286 | +64,715 | 0.15% | 1,386,483 |
| 2016-09-12 | 2016-09-08 | 10.547 | 71,571 | +9,428 | 0.08% | 754,835 |
| 2016-09-09 | 2016-09-07 | 11.387 | 62,143 | +6,643 | 0.07% | 707,602 |
| 2016-09-08 | 2016-09-06 | 11.293 | 55,500 | +9,643 | 0.06% | 626,780 |
| 2016-09-07 | 2016-09-05 | 11.480 | 45,857 | +428 | 0.05% | 526,438 |
| 2016-09-06 | 2016-09-02 | 12.040 | 45,429 | +6,215 | 0.05% | 546,965 |
| 2016-09-05 | 2016-09-01 | 12.787 | 39,214 | +10,500 | 0.04% | 501,416 |
| 2016-09-02 | 2016-08-31 | 12.040 | 28,714 | -22,500 | 0.03% | 345,717 |
| 2016-09-01 | 2016-08-30 | 13.067 | 51,214 | +3,000 | 0.05% | 669,196 |
| 2016-08-31 | 2016-08-29 | 13.907 | 48,214 | +7,285 | 0.05% | 670,496 |
| 2016-08-30 | 2016-08-26 | 14.187 | 40,929 | +5,143 | 0.04% | 580,646 |
| 2016-08-29 | 2016-08-25 | 13.627 | 35,786 | +25,500 | 0.04% | 487,644 |
| 2016-08-26 | 2016-08-24 | 13.533 | 10,286 | -7,500 | 0.01% | 139,204 |
| 2016-08-25 | 2016-08-23 | 12.880 | 17,786 | +1,072 | 0.02% | 229,084 |
| 2016-08-24 | 2016-08-22 | 12.600 | 16,714 | +1,714 | 0.02% | 210,596 |
| 2016-08-23 | 2016-08-19 | 12.973 | 15,000 | -9,000 | 0.02% | 194,600 |
| 2016-08-22 | 2016-08-18 | 13.253 | 24,000 | +2,143 | 0.03% | 318,080 |
| 2016-08-19 | 2016-08-17 | 13.347 | 21,857 | -857 | 0.03% | 291,718 |
| 2016-08-18 | 2016-08-16 | 13.440 | 22,714 | +4,714 | 0.03% | 305,276 |
| 2016-08-17 | 2016-08-15 | 13.440 | 18,000 | -5,571 | 0.02% | 241,920 |
| 2016-08-16 | 2016-08-12 | 13.627 | 23,571 | +5,142 | 0.03% | 321,194 |
| 2016-08-15 | 2016-08-11 | 13.813 | 18,429 | +5,786 | 0.02% | 254,566 |
| 2016-08-12 | 2016-08-10 | 14.093 | 12,643 | -4,071 | 0.02% | 178,182 |
| 2016-08-11 | 2016-08-09 | 14.093 | 16,714 | +9,214 | 0.02% | 235,556 |
| 2016-08-10 | 2016-08-08 | 14.467 | 7,500 | -1,071 | 0.01% | 108,500 |
| 2016-08-08 | 2016-08-04 | 13.813 | 8,571 | +4,928 | 0.01% | 118,394 |
| 2016-08-05 | 2016-08-03 | 13.813 | 3,643 | +857 | 0.00% | 50,322 |
| 2016-08-04 | 2016-08-01 | 13.720 | 2,786 | +1,072 | 0.00% | 38,224 |
| 2016-08-03 | 2016-07-29 | 13.813 | 1,714 | +1,714 | 0.00% | 23,676 |
| 2016-06-03 | 2016-06-01 | 10.920 | 0 | -643 | ||
| 2016-05-31 | 2016-05-27 | 11.293 | 643 | -214 | 0.00% | 7,262 |
| 2016-05-24 | 2016-05-20 | 10.733 | 857 | +857 | 0.00% | 9,198 |
| 2016-04-15 | 2016-04-13 | 10.920 | 0 | -9,643 | ||
| 2016-04-14 | 2016-04-12 | 10.827 | 9,643 | +6,214 | 0.01% | 104,402 |
| 2016-04-12 | 2016-04-08 | 11.760 | 3,429 | +643 | 0.00% | 40,325 |
| 2016-04-11 | 2016-04-07 | 11.947 | 2,786 | +2,786 | 0.00% | 33,283 |
| 2016-04-08 | 2016-04-06 | 11.853 | 0 | -429 | ||
| 2016-04-07 | 2016-04-05 | 11.667 | 429 | -2,785 | 0.00% | 5,005 |
| 2016-04-06 | 2016-04-01 | 11.667 | 3,214 | -5,357 | 0.00% | 37,497 |
| 2016-04-01 | 2016-03-30 | 11.573 | 8,571 | -1,072 | 0.01% | 99,195 |
| 2016-03-31 | 2016-03-29 | 11.573 | 9,643 | +1,929 | 0.01% | 111,602 |
| 2016-03-29 | 2016-03-23 | 12.507 | 7,714 | -643 | 0.01% | 96,476 |
| 2016-03-24 | 2016-03-22 | 11.947 | 8,357 | +1,071 | 0.01% | 99,838 |
| 2016-03-22 | 2016-03-18 | 12.133 | 7,286 | +429 | 0.01% | 88,403 |
| 2016-03-18 | 2016-03-16 | 12.040 | 6,857 | -1,286 | 0.01% | 82,558 |
| 2016-03-17 | 2016-03-15 | 12.040 | 8,143 | -1,071 | 0.01% | 98,042 |
| 2016-03-16 | 2016-03-14 | 11.947 | 9,214 | +1,500 | 0.01% | 110,077 |
| 2016-03-15 | 2016-03-11 | 12.040 | 7,714 | -429 | 0.01% | 92,877 |
| 2016-03-14 | 2016-03-10 | 11.853 | 8,143 | +7,929 | 0.01% | 96,522 |
| 2016-03-11 | 2016-03-09 | 12.600 | 214 | +214 | 0.00% | 2,696 |
| 2016-03-10 | 2016-03-08 | 12.693 | 0 | -10,286 | ||
| 2016-03-09 | 2016-03-07 | 12.320 | 10,286 | +10,286 | 0.01% | 126,724 |
| 2016-03-07 | 2016-03-03 | 13.720 | 0 | -10,714 | ||
| 2016-03-03 | 2016-03-01 | 11.480 | 10,714 | +10,071 | 0.01% | 122,997 |
| 2016-02-26 | 2016-02-24 | 10.733 | 643 | +643 | 0.00% | 6,902 |
| 2016-02-18 | 2016-02-16 | 10.453 | 0 | -429 | ||
| 2016-02-17 | 2016-02-15 | 10.453 | 429 | -1,714 | 0.00% | 4,484 |
| 2016-02-15 | 2016-02-11 | 10.267 | 2,143 | -7,714 | 0.00% | 22,001 |
| 2016-02-12 | 2016-02-05 | 10.267 | 9,857 | +1,071 | 0.01% | 101,199 |
| 2016-02-04 | 2016-02-02 | 10.267 | 8,786 | +5,357 | 0.01% | 90,203 |
| 2016-02-03 | 2016-02-01 | 10.640 | 3,429 | -2,571 | 0.00% | 36,485 |
| 2016-02-02 | 2016-01-29 | 9.893 | 6,000 | -3,429 | 0.01% | 59,360 |
| 2016-02-01 | 2016-01-28 | 9.800 | 9,429 | +3,858 | 0.01% | 92,404 |
| 2016-01-29 | 2016-01-27 | 10.173 | 5,571 | -2,358 | 0.01% | 56,676 |
| 2016-01-28 | 2016-01-26 | 10.173 | 7,929 | +2,572 | 0.01% | 80,664 |
| 2016-01-27 | 2016-01-25 | 10.453 | 5,357 | -7,500 | 0.01% | 55,999 |
| 2016-01-22 | 2016-01-20 | 9.520 | 12,857 | +3,000 | 0.02% | 122,399 |
| 2016-01-21 | 2016-01-19 | 9.987 | 9,857 | -1,072 | 0.01% | 98,439 |
| 2016-01-20 | 2016-01-18 | 9.613 | 10,929 | -3,214 | 0.01% | 105,064 |
| 2016-01-18 | 2016-01-14 | 9.427 | 14,143 | +3,000 | 0.02% | 133,321 |
| 2016-01-14 | 2016-01-12 | 8.867 | 11,143 | +9,429 | 0.01% | 98,801 |
| 2016-01-13 | 2016-01-11 | 8.213 | 1,714 | -10,715 | 0.00% | 14,078 |
| 2016-01-08 | 2016-01-06 | 8.773 | 12,429 | +1,500 | 0.01% | 109,044 |
| 2016-01-06 | 2016-01-04 | 9.240 | 10,929 | -642 | 0.01% | 100,984 |
| 2016-01-05 | 2015-12-31 | 9.333 | 11,571 | +214 | 0.01% | 107,996 |
| 2016-01-04 | 2015-12-29 | 9.613 | 11,357 | -1,072 | 0.01% | 109,179 |
| 2015-12-29 | 2015-12-24 | 9.613 | 12,429 | +7,715 | 0.01% | 119,484 |
| 2015-12-28 | 2015-12-22 | 9.800 | 4,714 | +4,714 | 0.01% | 46,197 |
| 2015-12-23 | 2015-12-21 | 9.613 | 0 | -2,143 | ||
| 2015-12-18 | 2015-12-16 | 9.520 | 2,143 | +429 | 0.00% | 20,401 |
| 2015-12-17 | 2015-12-15 | 9.333 | 1,714 | +214 | 0.00% | 15,997 |
| 2015-12-16 | 2015-12-14 | 9.240 | 1,500 | -857 | 0.00% | 13,860 |
| 2015-12-15 | 2015-12-11 | 9.240 | 2,357 | +428 | 0.00% | 21,779 |
| 2015-12-14 | 2015-12-10 | 9.147 | 1,929 | -1,500 | 0.00% | 17,644 |
| 2015-12-10 | 2015-12-08 | 9.240 | 3,429 | +2,572 | 0.00% | 31,684 |
| 2015-12-04 | 2015-12-02 | 9.987 | 857 | -1,286 | 0.00% | 8,559 |
| 2015-11-30 | 2015-11-26 | 10.267 | 2,143 | +1,714 | 0.00% | 22,001 |
| 2015-11-27 | 2015-11-25 | 10.733 | 429 | -2,571 | 0.00% | 4,605 |
| 2015-11-26 | 2015-11-24 | 10.360 | 3,000 | -9,429 | 0.00% | 31,080 |
| 2015-11-24 | 2015-11-20 | 10.360 | 12,429 | +9,858 | 0.01% | 128,764 |
| 2015-11-23 | 2015-11-19 | 9.800 | 2,571 | -10,929 | 0.00% | 25,196 |
| 2015-11-18 | 2015-11-16 | 9.333 | 13,500 | +4,714 | 0.02% | 126,000 |
| 2015-11-17 | 2015-11-13 | 9.520 | 8,786 | -857 | 0.01% | 83,643 |
| 2015-11-16 | 2015-11-12 | 9.147 | 9,643 | +9,643 | 0.01% | 88,201 |
| 2015-11-13 | 2015-11-11 | 8.493 | 0 | -14,357 | ||
| 2015-11-12 | 2015-11-10 | 8.680 | 14,357 | -643 | 0.02% | 124,619 |
| 2015-11-10 | 2015-11-06 | 8.120 | 15,000 | +429 | 0.02% | 121,800 |
| 2015-11-05 | 2015-11-03 | 7.840 | 14,571 | +1,071 | 0.02% | 114,237 |
| 2015-11-03 | 2015-10-30 | 8.027 | 13,500 | +1,929 | 0.02% | 108,360 |
| 2015-11-02 | 2015-10-29 | 8.027 | 11,571 | -429 | 0.01% | 92,877 |
| 2015-10-29 | 2015-10-27 | 8.307 | 12,000 | -2,571 | 0.01% | 99,680 |
| 2015-10-27 | 2015-10-23 | 8.773 | 14,571 | +2,571 | 0.02% | 127,836 |
| 2015-10-23 | 2015-10-20 | 8.587 | 12,000 | -1,071 | 0.01% | 103,040 |
| 2015-10-22 | 2015-10-19 | 8.680 | 13,071 | -2,572 | 0.02% | 113,456 |
| 2015-10-20 | 2015-10-16 | 8.027 | 15,643 | -1,500 | 0.02% | 125,561 |
| 2015-10-19 | 2015-10-15 | 8.213 | 17,143 | -643 | 0.02% | 140,801 |
| 2015-10-16 | 2015-10-14 | 8.400 | 17,786 | -1,500 | 0.02% | 149,402 |
| 2015-10-14 | 2015-10-12 | 7.653 | 19,286 | +2,572 | 0.02% | 147,602 |
| 2015-10-13 | 2015-10-09 | 6.813 | 16,714 | +2,357 | 0.02% | 113,878 |
| 2015-10-12 | 2015-10-08 | 6.627 | 14,357 | -3,857 | 0.02% | 95,139 |
| 2015-10-09 | 2015-10-07 | 6.907 | 18,214 | -3,857 | 0.02% | 125,798 |
| 2015-10-08 | 2015-10-06 | 6.160 | 22,071 | +8,785 | 0.03% | 135,957 |
| 2015-10-07 | 2015-10-05 | 6.347 | 13,286 | +4,929 | 0.02% | 84,322 |
| 2015-10-06 | 2015-10-02 | 6.533 | 8,357 | +1,286 | 0.01% | 54,599 |
| 2015-10-05 | 2015-09-30 | 6.440 | 7,071 | -5,572 | 0.01% | 45,537 |
| 2015-10-02 | 2015-09-29 | 5.320 | 12,643 | -428 | 0.02% | 67,261 |
| 2015-09-30 | 2015-09-25 | 8.213 | 13,071 | +214 | 0.02% | 107,356 |
| 2015-09-29 | 2015-09-24 | 9.613 | 12,857 | +12,857 | 0.02% | 123,599 |
| 2015-09-25 | 2015-09-23 | 7.933 | 0 | -5,143 | ||
| 2015-09-24 | 2015-09-22 | 8.307 | 5,143 | -4,286 | 0.01% | 42,721 |
| 2015-09-23 | 2015-09-21 | 8.307 | 9,429 | +643 | 0.01% | 78,324 |
| 2015-09-22 | 2015-09-18 | 8.960 | 8,786 | -3,000 | 0.01% | 78,723 |
| 2015-09-21 | 2015-09-17 | 8.773 | 11,786 | +11,786 | 0.01% | 103,403 |
| 2015-09-18 | 2015-09-16 | 10.173 | 0 | -9,857 | ||
| 2015-09-17 | 2015-09-15 | 10.080 | 9,857 | +2,571 | 0.01% | 99,359 |
| 2015-09-16 | 2015-09-14 | 12.040 | 7,286 | +2,357 | 0.01% | 87,723 |
| 2015-09-15 | 2015-09-11 | 9.893 | 4,929 | -6,857 | 0.01% | 48,764 |
| 2015-09-11 | 2015-09-09 | 10.827 | 11,786 | +1,929 | 0.01% | 127,603 |
| 2015-09-09 | 2015-09-07 | 9.987 | 9,857 | -2,357 | 0.01% | 98,439 |
| 2015-09-04 | 2015-09-01 | 9.613 | 12,214 | -215 | 0.01% | 117,417 |
| 2015-09-02 | 2015-08-31 | 9.613 | 12,429 | +4,286 | 0.01% | 119,484 |
| 2015-09-01 | 2015-08-28 | 11.013 | 8,143 | -2,571 | 0.01% | 89,682 |
| 2015-08-31 | 2015-08-27 | 11.013 | 10,714 | +2,571 | 0.01% | 117,997 |
| 2015-08-28 | 2015-08-26 | 9.613 | 8,143 | -2,143 | 0.01% | 78,281 |
| 2015-08-27 | 2015-08-25 | 9.427 | 10,286 | +5,786 | 0.01% | 96,963 |
| 2015-08-26 | 2015-08-24 | 9.240 | 4,500 | +4,500 | 0.01% | 41,580 |
| 2015-08-25 | 2015-08-21 | 9.800 | 0 | -6,000 | ||
| 2015-08-24 | 2015-08-20 | 10.173 | 6,000 | -1,500 | 0.01% | 61,040 |
| 2015-08-21 | 2015-08-19 | 11.107 | 7,500 | -1,500 | 0.01% | 83,300 |
| 2015-08-20 | 2015-08-18 | 11.013 | 9,000 | +4,929 | 0.01% | 99,120 |
| 2015-08-19 | 2015-08-17 | 11.947 | 4,071 | -2,143 | 0.00% | 48,635 |
| 2015-08-18 | 2015-08-14 | 12.320 | 6,214 | -2,143 | 0.01% | 76,556 |
| 2015-08-17 | 2015-08-13 | 12.880 | 8,357 | +428 | 0.01% | 107,638 |
| 2015-08-14 | 2015-08-12 | 12.880 | 7,929 | +858 | 0.01% | 102,126 |
| 2015-08-13 | 2015-08-11 | 13.440 | 7,071 | +3,428 | 0.01% | 95,034 |
| 2015-08-12 | 2015-08-10 | 13.440 | 3,643 | -428 | 0.00% | 48,962 |
| 2015-08-11 | 2015-08-07 | 13.067 | 4,071 | -4,286 | 0.00% | 53,194 |
| 2015-08-10 | 2015-08-06 | 13.253 | 8,357 | +214 | 0.01% | 110,758 |
| 2015-08-07 | 2015-08-05 | 13.253 | 8,143 | +4,500 | 0.01% | 107,922 |
| 2015-08-06 | 2015-08-04 | 13.440 | 3,643 | -4,500 | 0.00% | 48,962 |
| 2015-08-04 | 2015-07-31 | 13.720 | 8,143 | +5,143 | 0.01% | 111,722 |
| 2015-07-29 | 2015-07-27 | 14.560 | 3,000 | +3,000 | 0.00% | 43,680 |
| 2015-07-27 | 2015-07-23 | 13.440 | 0 | -6,000 | ||
| 2015-07-24 | 2015-07-22 | 12.880 | 6,000 | -1,929 | 0.01% | 77,280 |
| 2015-07-23 | 2015-07-21 | 13.253 | 7,929 | +7,929 | 0.01% | 105,086 |
| 2015-07-22 | 2015-07-20 | 13.627 | 0 | -10,714 | ||
| 2015-07-21 | 2015-07-17 | 12.880 | 10,714 | +10,714 | 0.01% | 137,996 |
| 2015-07-14 | 2015-07-10 | 9.427 | 0 | -214 | ||
| 2015-07-13 | 2015-07-09 | 8.213 | 214 | -6,000 | 0.00% | 1,758 |
| 2015-07-10 | 2015-07-08 | 7.560 | 6,214 | +5,571 | 0.01% | 46,978 |
| 2015-07-09 | 2015-07-07 | 8.680 | 643 | +643 | 0.00% | 5,581 |
| 2015-07-08 | 2015-07-06 | 9.240 | 0 | -12,857 | ||
| 2015-07-06 | 2015-07-02 | 8.587 | 12,857 | +12,857 | 0.02% | 110,399 |
| 2015-07-03 | 2015-06-30 | 8.960 | 0 | -1,929 | ||
| 2015-07-02 | 2015-06-29 | 8.960 | 1,929 | -5,142 | 0.00% | 17,284 |
| 2015-06-30 | 2015-06-26 | 8.773 | 7,071 | +7,071 | 0.01% | 62,036 |
| 2015-06-23 | 2015-06-19 | 8.400 | 0 | -10,500 | ||
| 2015-06-19 | 2015-06-17 | 8.213 | 10,500 | -4,500 | 0.01% | 86,240 |
| 2015-06-17 | 2015-06-15 | 8.120 | 15,000 | +1,071 | 0.02% | 121,800 |
| 2015-06-16 | 2015-06-12 | 7.840 | 13,929 | +11,358 | 0.02% | 109,203 |
| 2015-06-11 | 2015-06-09 | 7.280 | 2,571 | -10,929 | 0.00% | 18,717 |
| 2015-06-10 | 2015-06-08 | 8.213 | 13,500 | +13,500 | 0.02% | 110,880 |
| 2015-06-08 | 2015-06-04 | 9.053 | 0 | -7,071 | ||
| 2015-06-05 | 2015-06-03 | 8.960 | 7,071 | +7,071 | 0.01% | 63,356 |
| 2015-06-04 | 2015-06-02 | 9.147 | 0 | -13,500 | ||
| 2015-06-03 | 2015-06-01 | 8.587 | 13,500 | +2,571 | 0.02% | 115,920 |
| 2015-06-02 | 2015-05-29 | 8.120 | 10,929 | -3,642 | 0.01% | 88,743 |
| 2015-06-01 | 2015-05-28 | 8.120 | 14,571 | +10,714 | 0.02% | 118,317 |
| 2015-05-29 | 2015-05-27 | 8.120 | 3,857 | -8,357 | 0.00% | 31,319 |
| 2015-05-27 | 2015-05-22 | 7.933 | 12,214 | +1,285 | 0.01% | 96,898 |
| 2015-05-22 | 2015-05-20 | 7.933 | 10,929 | +1,500 | 0.01% | 86,703 |
| 2015-05-21 | 2015-05-19 | 8.027 | 9,429 | +5,358 | 0.01% | 75,683 |
| 2015-05-20 | 2015-05-18 | 8.027 | 4,071 | -13,715 | 0.00% | 32,677 |
| 2015-05-19 | 2015-05-15 | 7.747 | 17,786 | -428 | 0.02% | 137,782 |
| 2015-05-14 | 2015-05-12 | 6.627 | 18,214 | +3,428 | 0.02% | 120,698 |
| 2015-05-13 | 2015-05-11 | 6.720 | 14,786 | +3,429 | 0.02% | 99,362 |
| 2015-05-12 | 2015-05-08 | 6.813 | 11,357 | -2,786 | 0.01% | 77,379 |
| 2015-05-11 | 2015-05-07 | 6.253 | 14,143 | -3,000 | 0.02% | 88,441 |
| 2015-05-08 | 2015-05-06 | 7.187 | 17,143 | +17,143 | 0.02% | 123,201 |
| 2015-05-07 | 2015-05-05 | 8.773 | 0 | -13,071 | ||
| 2015-05-06 | 2015-05-04 | 7.747 | 13,071 | +13,071 | 0.02% | 101,257 |
| 2014-11-13 | 2014-11-11 | 4.853 | 0 | -13,500 | ||
| 2014-10-08 | 2014-10-06 | 5.133 | 13,500 | -429 | 0.02% | 69,300 |
| 2014-10-07 | 2014-10-03 | 4.853 | 13,929 | +429 | 0.02% | 67,602 |
| 2014-09-30 | 2014-09-26 | 5.600 | 13,500 | +9,643 | 0.02% | 75,600 |
| 2014-09-26 | 2014-09-24 | 5.600 | 3,857 | +214 | 0.00% | 21,599 |
| 2014-09-25 | 2014-09-23 | 5.880 | 3,643 | +1,714 | 0.00% | 21,421 |
| 2014-09-24 | 2014-09-22 | 5.787 | 1,929 | -642 | 0.00% | 11,162 |
| 2014-09-23 | 2014-09-19 | 5.973 | 2,571 | +2,571 | 0.00% | 15,357 |
| 2011-05-12 | 2011-05-09 | 5.597 | 0 | -127,574 | ||
| 2011-05-09 | 2011-05-05 | 5.677 | 127,574 | -50,029 | 0.13% | 724,198 |
| 2011-05-06 | 2011-05-04 | 5.837 | 177,603 | -37,522 | 0.18% | 1,036,597 |
| 2011-05-05 | 2011-05-03 | 5.757 | 215,125 | -75,044 | 0.22% | 1,238,398 |
| 2010-12-02 | 2010-11-30 | 8.555 | 290,169 | -3,502 | 0.30% | 2,482,399 |
| 2010-12-01 | 2010-11-29 | 8.635 | 293,671 | -250 | 0.30% | 2,535,839 |
| 2010-11-19 | 2010-11-17 | 8.891 | 293,921 | -15,335 | 0.30% | 2,613,159 |
| 2010-11-18 | 2010-11-16 | 8.891 | 309,256 | +263 | 0.30% | 2,749,497 |
| 2010-11-15 | 2010-11-11 | 9.347 | 308,993 | -263 | 0.30% | 2,888,039 |
| 2010-11-03 | 2010-11-01 | 9.119 | 309,256 | +3,948 | 0.30% | 2,819,997 |
| 2010-07-23 | 2010-07-21 | 8.435 | 305,308 | -527 | 0.30% | 2,575,197 |
| 2010-07-15 | 2010-07-13 | 8.587 | 305,835 | -263 | 0.30% | 2,626,122 |
| 2010-07-13 | 2010-07-09 | 8.435 | 306,098 | -526 | 0.30% | 2,581,860 |
| 2010-07-12 | 2010-07-08 | 8.131 | 306,624 | -23,425 | 0.30% | 2,493,097 |
| 2010-07-09 | 2010-07-07 | 7.751 | 330,049 | -263 | 0.32% | 2,558,161 |
| 2010-06-15 | 2010-06-11 | 8.587 | 330,312 | -263 | 0.32% | 2,836,300 |
| 2010-05-19 | 2010-05-17 | 9.119 | 330,575 | -1,579 | 0.32% | 3,014,398 |
| 2010-05-10 | 2010-05-06 | 10.031 | 332,154 | +19,739 | 0.32% | 3,331,676 |
| 2010-05-05 | 2010-05-03 | 10.107 | 312,415 | +2,106 | 0.30% | 3,157,423 |
| 2010-04-30 | 2010-04-28 | 10.258 | 310,309 | -1,053 | 0.30% | 3,183,299 |
| 2010-04-29 | 2010-04-27 | 10.107 | 311,362 | -1,053 | 0.30% | 3,146,781 |
| 2010-04-28 | 2010-04-26 | 10.334 | 312,415 | +2,632 | 0.30% | 3,228,643 |
| 2010-04-27 | 2010-04-23 | 10.334 | 309,783 | +527 | 0.30% | 3,201,443 |
| 2010-04-23 | 2010-04-21 | 10.638 | 309,256 | -3,159 | 0.30% | 3,289,997 |
| 2010-04-21 | 2010-04-19 | 10.486 | 312,415 | +3,159 | 0.30% | 3,276,123 |
| 2010-04-20 | 2010-04-16 | 10.638 | 309,256 | -264 | 0.30% | 3,289,997 |
| 2010-04-19 | 2010-04-15 | 10.866 | 309,520 | +264 | 0.30% | 3,363,365 |
| 2010-03-10 | 2010-03-08 | 10.714 | 309,256 | +61,061 | 0.30% | 3,313,497 |
| 2010-03-01 | 2010-02-25 | 10.410 | 248,195 | +112,649 | 0.24% | 2,583,824 |
| 2010-02-26 | 2010-02-24 | 10.486 | 135,546 | -790 | 0.13% | 1,421,396 |
| 2010-02-25 | 2010-02-23 | 10.410 | 136,336 | -2,369 | 0.13% | 1,419,320 |
| 2010-01-29 | 2010-01-27 | 10.258 | 138,705 | +2,895 | 0.13% | 1,422,903 |
| 2010-01-28 | 2010-01-26 | 10.562 | 135,810 | +264 | 0.13% | 1,434,484 |
| 2010-01-27 | 2010-01-25 | 10.334 | 135,546 | +128,440 | 0.13% | 1,400,796 |
| 2010-01-25 | 2010-01-21 | 10.562 | 7,106 | +3,158 | 0.01% | 75,057 |
| 2010-01-07 | 2010-01-05 | 9.271 | 3,948 | -4,211 | 0.00% | 36,600 |
| 2009-12-28 | 2009-12-22 | 6.991 | 8,159 | +526 | 0.01% | 57,039 |
| 2009-12-21 | 2009-12-17 | 7.295 | 7,633 | +3,438 | 0.01% | 55,682 |
| 2009-11-12 | 2009-11-10 | 5.936 | 4,195 | +560 | 0.00% | 24,902 |
| 2009-11-11 | 2009-11-09 | 5.936 | 3,635 | +3,635 | 0.00% | 21,578 |
| 2009-10-20 | 2009-10-16 | 5.221 | 0 | -10,906 | ||
| 2009-10-19 | 2009-10-15 | 5.292 | 10,906 | -280 | 0.01% | 57,719 |
| 2009-09-04 | 2009-09-02 | 4.792 | 11,186 | -41,947 | 0.01% | 53,601 |
| 2009-09-02 | 2009-08-31 | 5.722 | 53,133 | +41,947 | 0.05% | 304,001 |
| 2009-07-17 | 2009-07-15 | 5.650 | 11,186 | -559 | 0.01% | 63,201 |
| 2009-07-16 | 2009-07-14 | 5.149 | 11,745 | -12,025 | 0.01% | 60,479 |
| 2009-06-08 | 2009-06-04 | 5.578 | 23,770 | -196,032 | 0.02% | 132,600 |
| 2009-06-03 | 2009-06-01 | 5.507 | 219,802 | +23,770 | 0.20% | 1,210,438 |
| 2009-04-28 | 2009-04-24 | 4.077 | 196,032 | +21,253 | 0.18% | 799,139 |
| 2009-04-21 | 2009-04-17 | 4.863 | 174,779 | -113,537 | 0.16% | 849,999 |
| 2009-04-07 | 2009-04-03 | 3.075 | 288,316 | -31,600 | 0.26% | 886,661 |
| 2009-04-06 | 2009-04-02 | 3.075 | 319,916 | -20,973 | 0.29% | 983,841 |
| 2009-03-31 | 2009-03-27 | 3.004 | 340,889 | -19,296 | 0.30% | 1,023,959 |
| 2009-03-30 | 2009-03-26 | 2.897 | 360,185 | -2,237 | 0.32% | 1,043,280 |
| 2009-03-27 | 2009-03-25 | 2.897 | 362,422 | -4,754 | 0.32% | 1,049,760 |
| 2009-03-26 | 2009-03-24 | 2.932 | 367,176 | -559 | 0.33% | 1,076,660 |
| 2009-03-25 | 2009-03-23 | 2.932 | 367,735 | -4,754 | 0.33% | 1,078,299 |
| 2009-03-23 | 2009-03-19 | 3.111 | 372,489 | -3,915 | 0.33% | 1,158,839 |
| 2009-03-20 | 2009-03-18 | 3.004 | 376,404 | -3,356 | 0.34% | 1,130,639 |
| 2009-03-19 | 2009-03-17 | 2.861 | 379,760 | -4,195 | 0.34% | 1,086,400 |
| 2009-03-18 | 2009-03-16 | 3.004 | 383,955 | -6,432 | 0.34% | 1,153,320 |
| 2009-03-17 | 2009-03-13 | 3.004 | 390,387 | -30,761 | 0.35% | 1,172,641 |
| 2009-03-16 | 2009-03-12 | 2.897 | 421,148 | -49,218 | 0.38% | 1,219,860 |
| 2009-03-13 | 2009-03-11 | 2.932 | 470,366 | -40,548 | 0.42% | 1,379,241 |
| 2009-03-12 | 2009-03-10 | 2.646 | 510,914 | -41,947 | 0.46% | 1,351,979 |
| 2009-03-11 | 2009-03-09 | 2.646 | 552,861 | -15,101 | 0.49% | 1,462,979 |
| 2009-02-13 | 2009-02-11 | 3.397 | 567,962 | -53,413 | 0.51% | 1,929,449 |
| 2009-02-12 | 2009-02-10 | 3.469 | 621,375 | -89,766 | 0.56% | 2,155,340 |
| 2009-02-11 | 2009-02-09 | 3.540 | 711,141 | -24,050 | 0.64% | 2,517,568 |
| 2009-02-10 | 2009-02-06 | 3.540 | 735,191 | -23,490 | 0.66% | 2,602,710 |
| 2009-02-09 | 2009-02-05 | 3.719 | 758,681 | -11,466 | 0.68% | 2,821,519 |
| 2009-01-29 | 2009-01-22 | 3.719 | 770,147 | -6,432 | 0.69% | 2,864,160 |
| 2009-01-23 | 2009-01-21 | 3.540 | 776,579 | -8,948 | 0.69% | 2,749,231 |
| 2009-01-20 | 2009-01-16 | 3.862 | 785,527 | -16,779 | 0.70% | 3,033,718 |
| 2009-01-09 | 2009-01-07 | 4.005 | 802,306 | +3,355 | 0.72% | 3,213,279 |
| 2009-01-08 | 2009-01-06 | 4.363 | 798,951 | +16,220 | 0.71% | 3,485,542 |
| 2008-12-18 | 2008-12-16 | 3.075 | 782,731 | -260,351 | 0.70% | 2,407,140 |
| 2008-12-17 | 2008-12-15 | 2.825 | 1,043,082 | -41,947 | 0.93% | 2,946,700 |
| 2008-12-16 | 2008-12-12 | 2.789 | 1,085,029 | -42,786 | 0.97% | 3,026,400 |
| 2008-12-15 | 2008-12-11 | 3.004 | 1,127,815 | -85,292 | 1.01% | 3,387,720 |
| 2008-12-12 | 2008-12-10 | 2.932 | 1,213,107 | -66,836 | 1.08% | 3,557,159 |
| 2008-12-11 | 2008-12-09 | 2.753 | 1,279,943 | -15,101 | 1.14% | 3,524,291 |
| 2008-12-10 | 2008-12-08 | 2.897 | 1,295,044 | -29,363 | 1.16% | 3,751,111 |
| 2008-12-09 | 2008-12-05 | 2.825 | 1,324,407 | -20,973 | 1.18% | 3,741,441 |
| 2008-12-08 | 2008-12-04 | 2.897 | 1,345,380 | -55,090 | 1.20% | 3,896,910 |
| 2008-12-05 | 2008-12-03 | 3.004 | 1,400,470 | -39,151 | 1.25% | 4,206,719 |
| 2008-12-04 | 2008-12-02 | 2.941 | 1,439,621 | -213,650 | 1.29% | 4,234,230 |
| 2008-12-03 | 2008-12-01 | 2.941 | 1,653,271 | -29,403 | 1.29% | 4,862,620 |
| 2008-12-02 | 2008-11-28 | 2.973 | 1,682,674 | -33,238 | 1.32% | 5,001,750 |
| 2008-12-01 | 2008-11-27 | 2.847 | 1,715,912 | -55,610 | 1.34% | 4,885,790 |
| 2008-11-28 | 2008-11-26 | 2.973 | 1,771,522 | -59,125 | 1.39% | 5,265,851 |
| 2008-11-27 | 2008-11-25 | 3.192 | 1,830,647 | -72,868 | 1.43% | 5,842,560 |
| 2008-11-26 | 2008-11-24 | 3.254 | 1,903,515 | -3,196 | 1.49% | 6,194,240 |
| 2008-11-25 | 2008-11-21 | 3.442 | 1,906,711 | -23,970 | 1.49% | 6,562,601 |
| 2008-11-21 | 2008-11-19 | 3.442 | 1,930,681 | -7,989 | 1.51% | 6,645,102 |
| 2008-11-20 | 2008-11-18 | 3.442 | 1,938,670 | -12,145 | 1.52% | 6,672,598 |
| 2008-11-18 | 2008-11-14 | 3.630 | 1,950,815 | -5,114 | 1.53% | 7,080,640 |
| 2008-11-17 | 2008-11-13 | 3.755 | 1,955,929 | -18,856 | 1.53% | 7,344,001 |
| 2008-11-14 | 2008-11-12 | 4.068 | 1,974,785 | -43,145 | 1.54% | 8,032,701 |
| 2008-11-12 | 2008-11-10 | 3.442 | 2,017,930 | -7,990 | 1.58% | 6,945,399 |
| 2008-11-11 | 2008-11-07 | 3.254 | 2,025,920 | -1,598 | 1.58% | 6,592,559 |
| 2008-11-10 | 2008-11-06 | 3.442 | 2,027,518 | -7,990 | 1.59% | 6,978,399 |
| 2008-11-07 | 2008-11-05 | 3.379 | 2,035,508 | -6,392 | 1.59% | 6,878,520 |
| 2008-11-06 | 2008-11-04 | 3.098 | 2,041,900 | -43,145 | 1.60% | 6,325,110 |
| 2008-11-05 | 2008-11-03 | 3.317 | 2,085,045 | +5,752 | 1.63% | 6,915,438 |
| 2008-11-04 | 2008-10-31 | 3.567 | 2,079,293 | -7,990 | 1.63% | 7,416,841 |
| 2008-10-30 | 2008-10-28 | 3.504 | 2,087,283 | -6,392 | 1.63% | 7,314,721 |
| 2008-10-09 | 2008-10-06 | 4.881 | 2,093,675 | +18,857 | 1.64% | 10,219,562 |
| 2008-10-02 | 2008-09-29 | 4.819 | 2,074,818 | -5,434 | 1.62% | 9,997,678 |
| 2008-09-30 | 2008-09-26 | 4.881 | 2,080,252 | -22,371 | 1.63% | 10,154,042 |
| 2008-09-29 | 2008-09-25 | 5.131 | 2,102,623 | -4,794 | 1.64% | 10,789,559 |
| 2008-09-26 | 2008-09-24 | 5.006 | 2,107,417 | -6,392 | 1.65% | 10,550,399 |
| 2008-09-25 | 2008-09-23 | 5.319 | 2,113,809 | -1,918 | 1.65% | 11,243,799 |
| 2008-09-24 | 2008-09-22 | 5.382 | 2,115,727 | -4,794 | 1.66% | 11,386,401 |
| 2008-09-12 | 2008-09-10 | 5.945 | 2,120,521 | -958 | 1.66% | 12,606,502 |
| 2008-09-08 | 2008-09-04 | 6.070 | 2,121,479 | -3,836 | 1.66% | 12,877,717 |
| 2008-09-05 | 2008-09-03 | 5.945 | 2,125,315 | -7,990 | 1.66% | 12,635,002 |
| 2008-09-04 | 2008-09-02 | 6.070 | 2,133,305 | -8,309 | 1.67% | 12,949,503 |
| 2008-09-03 | 2008-09-01 | 5.945 | 2,141,614 | +5,114 | 1.68% | 12,731,900 |
| 2008-09-02 | 2008-08-29 | 6.070 | 2,136,500 | -39,950 | 1.67% | 12,968,897 |
| 2008-02-20 | 2008-02-18 | 9.575 | 2,176,450 | +12,784 | 1.70% | 20,838,600 |
| 2008-02-18 | 2008-02-14 | 9.387 | 2,163,666 | +2,163,666 | 1.69% | 20,309,999 |
| 2007-06-26 | 2007-06-22 | 21.100 | 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