History of CCASS shareholding
Participant: HING WONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.640 | 68,000 | +0 | 0.00% | 111,520 |
| 2025-10-13 | 2025-10-09 | 1.660 | 68,000 | +0 | 0.00% | 112,880 |
| 2025-10-10 | 2025-10-08 | 1.820 | 68,000 | +0 | 0.00% | 123,760 |
| 2025-10-09 | 2025-10-06 | 1.910 | 68,000 | +0 | 0.00% | 129,880 |
| 2025-10-08 | 2025-10-03 | 1.790 | 68,000 | +0 | 0.00% | 121,720 |
| 2025-10-06 | 2025-10-02 | 1.750 | 68,000 | +0 | 0.00% | 119,000 |
| 2025-10-03 | 2025-09-30 | 1.610 | 68,000 | +0 | 0.00% | 109,480 |
| 2025-10-02 | 2025-09-29 | 1.520 | 68,000 | +0 | 0.00% | 103,360 |
| 2025-09-30 | 2025-09-26 | 1.470 | 68,000 | +0 | 0.00% | 99,960 |
| 2025-09-29 | 2025-09-25 | 1.591 | 68,000 | +0 | 0.00% | 108,186 |
| 2025-09-26 | 2025-09-24 | 1.601 | 68,000 | +469 | 0.00% | 108,871 |
| 2025-09-25 | 2025-09-23 | 1.621 | 67,531 | +0 | 0.00% | 109,480 |
| 2025-09-24 | 2025-09-22 | 1.631 | 67,531 | +0 | 0.00% | 110,160 |
| 2025-09-23 | 2025-09-19 | 1.641 | 67,531 | +0 | 0.00% | 110,840 |
| 2025-09-22 | 2025-09-18 | 1.631 | 67,531 | +0 | 0.00% | 110,160 |
| 2025-09-19 | 2025-09-17 | 1.621 | 67,531 | +0 | 0.00% | 109,480 |
| 2025-09-18 | 2025-09-16 | 1.661 | 67,531 | +0 | 0.00% | 112,200 |
| 2025-09-17 | 2025-09-15 | 1.682 | 67,531 | +0 | 0.00% | 113,560 |
| 2025-09-16 | 2025-09-12 | 1.682 | 67,531 | +0 | 0.00% | 113,560 |
| 2025-09-15 | 2025-09-11 | 1.682 | 67,531 | +0 | 0.00% | 113,560 |
| 2025-09-12 | 2025-09-10 | 1.692 | 67,531 | +0 | 0.00% | 114,240 |
| 2025-09-11 | 2025-09-09 | 1.682 | 67,531 | +0 | 0.00% | 113,560 |
| 2025-09-10 | 2025-09-08 | 1.682 | 67,531 | +0 | 0.00% | 113,560 |
| 2025-09-09 | 2025-09-05 | 1.661 | 67,531 | +0 | 0.00% | 112,200 |
| 2025-09-08 | 2025-09-04 | 1.621 | 67,531 | +0 | 0.00% | 109,480 |
| 2025-09-05 | 2025-09-03 | 1.631 | 67,531 | -19,862 | 0.00% | 110,160 |
| 2025-09-02 | 2025-08-29 | 1.470 | 87,393 | +19,862 | 0.00% | 128,480 |
| 2025-07-23 | 2025-07-21 | 1.390 | 67,531 | -9,931 | 0.00% | 93,840 |
| 2025-04-28 | 2025-04-24 | 0.665 | 77,462 | +1,986 | 0.00% | 51,480 |
| 2025-01-03 | 2024-12-31 | 0.665 | 75,476 | -9,931 | 0.00% | 50,160 |
| 2024-09-27 | 2024-09-25 | 0.575 | 85,407 | +3,147 | 0.00% | 49,109 |
| 2024-07-04 | 2024-07-02 | 0.544 | 82,260 | -57,391 | 0.00% | 44,720 |
| 2024-04-25 | 2024-04-23 | 0.533 | 139,651 | -95,651 | 0.00% | 74,460 |
| 2024-02-01 | 2024-01-30 | 0.565 | 235,302 | -1,913 | 0.00% | 132,840 |
| 2023-09-19 | 2023-09-15 | 0.690 | 237,215 | -1,913 | 0.00% | 163,680 |
| 2023-09-12 | 2023-09-07 | 0.680 | 239,128 | -57,391 | 0.00% | 162,500 |
| 2023-06-06 | 2023-06-02 | 0.847 | 296,519 | +14,628 | 0.00% | 251,087 |
| 2023-04-25 | 2023-04-21 | 0.880 | 281,891 | +45,466 | 0.00% | 248,000 |
| 2023-03-07 | 2023-03-03 | 1.056 | 236,425 | -454,662 | 0.00% | 249,600 |
| 2023-03-06 | 2023-03-02 | 1.045 | 691,087 | +454,662 | 0.01% | 722,000 |
| 2023-02-15 | 2023-02-13 | 1.111 | 236,425 | +1,819 | 0.00% | 262,600 |
| 2023-02-07 | 2023-02-03 | 1.221 | 234,606 | -18,186 | 0.00% | 286,380 |
| 2022-12-14 | 2022-12-12 | 1.144 | 252,792 | -18,187 | 0.00% | 289,119 |
| 2022-12-09 | 2022-12-07 | 0.957 | 270,979 | +45,466 | 0.00% | 259,260 |
| 2022-09-30 | 2022-09-28 | 0.923 | 225,513 | +10,562 | 0.00% | 208,149 |
| 2022-08-23 | 2022-08-19 | 1.131 | 214,951 | +26,002 | 0.00% | 243,040 |
| 2022-08-22 | 2022-08-18 | 1.073 | 188,949 | +8,668 | 0.00% | 202,740 |
| 2022-07-11 | 2022-07-07 | 1.454 | 180,281 | +17,335 | 0.00% | 262,080 |
| 2022-07-08 | 2022-07-06 | 1.511 | 162,946 | -86,674 | 0.00% | 246,279 |
| 2022-07-07 | 2022-07-05 | 1.523 | 249,620 | -173,347 | 0.00% | 380,160 |
| 2022-07-06 | 2022-07-04 | 1.477 | 422,967 | -173,348 | 0.01% | 624,639 |
| 2022-06-24 | 2022-06-22 | 1.396 | 596,315 | -86,674 | 0.01% | 832,480 |
| 2022-06-17 | 2022-06-15 | 1.327 | 682,989 | -43,336 | 0.01% | 906,201 |
| 2022-06-16 | 2022-06-14 | 1.315 | 726,325 | -5,201 | 0.01% | 955,320 |
| 2022-06-15 | 2022-06-13 | 1.315 | 731,526 | +52,004 | 0.01% | 962,160 |
| 2022-06-14 | 2022-06-10 | 1.373 | 679,522 | +8,668 | 0.01% | 932,961 |
| 2022-06-01 | 2022-05-30 | 1.258 | 670,854 | -17,335 | 0.01% | 843,660 |
| 2022-05-27 | 2022-05-25 | 1.603 | 688,189 | -190,682 | 0.01% | 1,102,850 |
| 2022-05-26 | 2022-05-24 | 1.551 | 878,871 | +109,741 | 0.01% | 1,362,992 |
| 2022-05-24 | 2022-05-20 | 1.590 | 769,130 | -38,688 | 0.01% | 1,222,621 |
| 2022-05-20 | 2022-05-18 | 1.538 | 807,818 | -77,377 | 0.01% | 1,242,360 |
| 2022-05-17 | 2022-05-13 | 1.486 | 885,195 | +239,869 | 0.01% | 1,315,599 |
| 2022-05-16 | 2022-05-12 | 1.551 | 645,326 | -123,804 | 0.01% | 1,000,800 |
| 2022-05-11 | 2022-05-06 | 1.357 | 769,130 | +386,887 | 0.01% | 1,043,701 |
| 2022-05-05 | 2022-05-03 | 1.680 | 382,243 | +232,131 | 0.01% | 642,199 |
| 2022-03-03 | 2022-03-01 | 2.171 | 150,112 | +23,213 | 0.00% | 325,920 |
| 2022-02-16 | 2022-02-14 | 2.068 | 126,899 | +15,476 | 0.00% | 262,401 |
| 2022-02-11 | 2022-02-09 | 2.042 | 111,423 | -38,689 | 0.00% | 227,520 |
| 2022-01-25 | 2022-01-21 | 2.042 | 150,112 | +15,476 | 0.00% | 306,520 |
| 2022-01-21 | 2022-01-19 | 2.055 | 134,636 | +23,213 | 0.00% | 276,659 |
| 2022-01-17 | 2022-01-13 | 2.094 | 111,423 | -23,213 | 0.00% | 233,280 |
| 2022-01-14 | 2022-01-12 | 2.158 | 134,636 | -38,689 | 0.00% | 290,579 |
| 2022-01-12 | 2022-01-10 | 2.119 | 173,325 | -38,689 | 0.00% | 367,360 |
| 2022-01-05 | 2022-01-03 | 2.055 | 212,014 | -38,688 | 0.00% | 435,661 |
| 2021-12-30 | 2021-12-28 | 1.900 | 250,702 | -38,689 | 0.00% | 476,280 |
| 2021-12-21 | 2021-12-17 | 1.822 | 289,391 | +38,689 | 0.00% | 527,340 |
| 2021-12-20 | 2021-12-16 | 1.939 | 250,702 | -38,689 | 0.00% | 486,000 |
| 2021-12-17 | 2021-12-15 | 1.887 | 289,391 | +77,377 | 0.00% | 546,040 |
| 2021-12-14 | 2021-12-10 | 2.029 | 212,014 | +23,214 | 0.00% | 430,181 |
| 2021-12-13 | 2021-12-09 | 2.094 | 188,800 | -15,476 | 0.00% | 395,279 |
| 2021-12-09 | 2021-12-07 | 1.926 | 204,276 | -38,688 | 0.00% | 393,360 |
| 2021-12-08 | 2021-12-06 | 1.861 | 242,964 | +38,688 | 0.00% | 452,159 |
| 2021-12-03 | 2021-12-01 | 1.939 | 204,276 | +15,476 | 0.00% | 396,000 |
| 2021-12-02 | 2021-11-30 | 1.964 | 188,800 | +23,213 | 0.00% | 370,879 |
| 2021-12-01 | 2021-11-29 | 2.016 | 165,587 | +30,951 | 0.00% | 333,840 |
| 2021-11-30 | 2021-11-26 | 2.119 | 134,636 | -69,640 | 0.00% | 285,359 |
| 2021-11-29 | 2021-11-25 | 2.119 | 204,276 | -30,951 | 0.00% | 432,960 |
| 2021-11-25 | 2021-11-23 | 1.951 | 235,227 | +30,951 | 0.00% | 459,041 |
| 2021-11-19 | 2021-11-17 | 2.119 | 204,276 | +54,164 | 0.00% | 432,960 |
| 2021-11-18 | 2021-11-16 | 2.107 | 150,112 | -61,902 | 0.00% | 316,220 |
| 2021-11-17 | 2021-11-15 | 2.094 | 212,014 | -77,377 | 0.00% | 443,881 |
| 2021-11-16 | 2021-11-12 | 1.900 | 289,391 | +38,689 | 0.00% | 549,780 |
| 2021-11-15 | 2021-11-11 | 1.939 | 250,702 | +15,475 | 0.00% | 486,000 |
| 2021-11-11 | 2021-11-09 | 2.029 | 235,227 | -77,377 | 0.00% | 477,281 |
| 2021-11-09 | 2021-11-05 | 1.926 | 312,604 | +38,689 | 0.00% | 601,960 |
| 2021-11-08 | 2021-11-04 | 2.003 | 273,915 | +38,688 | 0.00% | 548,699 |
| 2021-11-05 | 2021-11-03 | 2.029 | 235,227 | -38,688 | 0.00% | 477,281 |
| 2021-11-04 | 2021-11-02 | 1.990 | 273,915 | +116,065 | 0.00% | 545,159 |
| 2021-11-03 | 2021-11-01 | 2.081 | 157,850 | +38,689 | 0.00% | 328,441 |
| 2021-10-05 | 2021-09-30 | 2.145 | 119,161 | +30,951 | 0.00% | 255,640 |
| 2021-09-30 | 2021-09-28 | 1.887 | 88,210 | +13,928 | 0.00% | 166,440 |
| 2021-09-28 | 2021-09-24 | 2.585 | 74,282 | -15,476 | 0.00% | 192,000 |
| 2021-09-10 | 2021-09-08 | 2.985 | 89,758 | +30,951 | 0.00% | 267,961 |
| 2021-08-13 | 2021-08-11 | 3.308 | 58,807 | +6,190 | 0.00% | 194,561 |
| 2021-08-02 | 2021-07-29 | 3.451 | 52,617 | -3,868 | 0.00% | 181,562 |
| 2021-07-28 | 2021-07-26 | 3.166 | 56,485 | +3,868 | 0.00% | 178,849 |
| 2021-07-12 | 2021-07-08 | 3.528 | 52,617 | +3,869 | 0.00% | 185,642 |
| 2021-07-05 | 2021-06-30 | 4.313 | 48,748 | +7,948 | 0.00% | 210,236 |
| 2021-06-10 | 2021-06-08 | 4.391 | 40,800 | -7,698 | 0.00% | 179,139 |
| 2021-06-01 | 2021-05-28 | 4.456 | 48,498 | -15,397 | 0.00% | 216,088 |
| 2021-05-31 | 2021-05-27 | 4.469 | 63,895 | -3,849 | 0.00% | 285,521 |
| 2021-05-28 | 2021-05-26 | 4.417 | 67,744 | -30,793 | 0.00% | 299,201 |
| 2021-05-21 | 2021-05-18 | 3.949 | 98,537 | +7,699 | 0.00% | 389,122 |
| 2021-05-10 | 2021-05-06 | 3.793 | 90,838 | +23,094 | 0.00% | 344,559 |
| 2021-04-26 | 2021-04-22 | 4.131 | 67,744 | -23,094 | 0.00% | 279,841 |
| 2021-04-23 | 2021-04-21 | 4.001 | 90,838 | +7,698 | 0.00% | 363,438 |
| 2021-04-08 | 2021-04-01 | 2.767 | 83,140 | -76,982 | 0.00% | 230,039 |
| 2021-03-11 | 2021-03-09 | 2.806 | 160,122 | -384,908 | 0.00% | 449,280 |
| 2021-02-26 | 2021-02-24 | 3.183 | 545,030 | +76,981 | 0.01% | 1,734,599 |
| 2021-02-25 | 2021-02-23 | 3.546 | 468,049 | -76,981 | 0.01% | 1,659,841 |
| 2021-02-19 | 2021-02-17 | 3.442 | 545,030 | -76,982 | 0.01% | 1,876,199 |
| 2021-02-17 | 2021-02-11 | 2.962 | 622,012 | -153,963 | 0.01% | 1,842,240 |
| 2021-02-10 | 2021-02-08 | 2.689 | 775,975 | +153,963 | 0.01% | 2,086,559 |
| 2021-02-05 | 2021-02-03 | 3.053 | 622,012 | -38,491 | 0.01% | 1,898,800 |
| 2021-02-04 | 2021-02-02 | 2.962 | 660,503 | -161,661 | 0.01% | 1,956,241 |
| 2021-01-29 | 2021-01-27 | 2.364 | 822,164 | -15,397 | 0.01% | 1,943,759 |
| 2021-01-28 | 2021-01-26 | 2.442 | 837,561 | -30,792 | 0.01% | 2,045,441 |
| 2021-01-27 | 2021-01-25 | 1.897 | 868,353 | +7,698 | 0.01% | 1,646,879 |
| 2021-01-26 | 2021-01-22 | 2.182 | 860,655 | +153,963 | 0.01% | 1,878,240 |
| 2021-01-25 | 2021-01-21 | 2.806 | 706,692 | -307,927 | 0.01% | 1,982,881 |
| 2021-01-22 | 2021-01-20 | 1.715 | 1,014,619 | -30,792 | 0.01% | 1,739,761 |
| 2021-01-12 | 2021-01-08 | 1.117 | 1,045,411 | -30,793 | 0.01% | 1,167,880 |
| 2021-01-11 | 2021-01-07 | 1.104 | 1,076,204 | -30,793 | 0.01% | 1,188,300 |
| 2021-01-05 | 2020-12-31 | 1.065 | 1,106,997 | +61,586 | 0.02% | 1,179,160 |
| 2020-11-20 | 2020-11-18 | 1.234 | 1,045,411 | +1,539 | 0.01% | 1,290,100 |
| 2020-10-09 | 2020-10-07 | 1.078 | 1,043,872 | +46,189 | 0.01% | 1,125,480 |
| 2020-09-29 | 2020-09-25 | 1.191 | 997,683 | +39,793 | 0.01% | 1,187,858 |
| 2020-08-24 | 2020-08-20 | 1.191 | 957,890 | -8,130 | 0.01% | 1,140,480 |
| 2020-07-06 | 2020-07-02 | 1.015 | 966,020 | +8,130 | 0.01% | 980,250 |
| 2020-06-19 | 2020-06-17 | 1.410 | 957,890 | -7,391 | 0.01% | 1,350,739 |
| 2020-06-18 | 2020-06-16 | 1.315 | 965,281 | +140,996 | 0.01% | 1,269,398 |
| 2020-06-17 | 2020-06-15 | 1.252 | 824,285 | +25,246 | 0.01% | 1,031,740 |
| 2020-05-08 | 2020-05-06 | 1.220 | 799,039 | +6,312 | 0.01% | 974,820 |
| 2020-04-01 | 2020-03-30 | 1.252 | 792,727 | -31,558 | 0.01% | 992,240 |
| 2020-02-18 | 2020-02-14 | 1.664 | 824,285 | -6,311 | 0.01% | 1,371,300 |
| 2020-02-14 | 2020-02-12 | 1.711 | 830,596 | +18,934 | 0.01% | 1,421,279 |
| 2020-01-23 | 2020-01-21 | 1.537 | 811,662 | +12,623 | 0.01% | 1,247,420 |
| 2019-11-28 | 2019-11-26 | 1.473 | 799,039 | +6,312 | 0.01% | 1,177,380 |
| 2019-10-23 | 2019-10-21 | 1.695 | 792,727 | +31,557 | 0.01% | 1,343,919 |
| 2019-10-17 | 2019-10-15 | 1.766 | 761,170 | +3,059 | 0.01% | 1,344,061 |
| 2019-09-16 | 2019-09-12 | 2.148 | 758,111 | +18,858 | 0.01% | 1,628,099 |
| 2019-06-05 | 2019-06-03 | 2.888 | 739,253 | +6,300 | 0.01% | 2,134,996 |
| 2019-04-29 | 2019-04-25 | 3.289 | 732,953 | -12,465 | 0.01% | 2,410,802 |
| 2019-04-25 | 2019-04-23 | 3.434 | 745,418 | -6,232 | 0.01% | 2,559,441 |
| 2019-04-12 | 2019-04-10 | 3.305 | 751,650 | -430,049 | 0.01% | 2,484,359 |
| 2019-04-10 | 2019-04-08 | 3.065 | 1,181,699 | -12,465 | 0.02% | 3,621,360 |
| 2019-03-20 | 2019-03-18 | 2.744 | 1,194,164 | -24,930 | 0.02% | 3,276,360 |
| 2019-03-18 | 2019-03-14 | 2.583 | 1,219,094 | +12,465 | 0.02% | 3,149,159 |
| 2019-03-15 | 2019-03-13 | 2.647 | 1,206,629 | -24,931 | 0.02% | 3,194,399 |
| 2019-03-13 | 2019-03-11 | 2.583 | 1,231,560 | +37,396 | 0.02% | 3,181,361 |
| 2019-01-18 | 2019-01-16 | 2.535 | 1,194,164 | -31,163 | 0.02% | 3,027,280 |
| 2019-01-14 | 2019-01-10 | 2.471 | 1,225,327 | +31,163 | 0.02% | 3,027,640 |
| 2018-11-22 | 2018-11-20 | 2.840 | 1,194,164 | -12,465 | 0.02% | 3,391,320 |
| 2018-11-21 | 2018-11-19 | 2.776 | 1,206,629 | -12,465 | 0.02% | 3,349,279 |
| 2018-11-14 | 2018-11-12 | 2.679 | 1,219,094 | +12,465 | 0.02% | 3,266,519 |
| 2018-11-07 | 2018-11-05 | 2.679 | 1,206,629 | -12,465 | 0.02% | 3,233,119 |
| 2018-11-06 | 2018-11-02 | 2.679 | 1,219,094 | -12,466 | 0.02% | 3,266,519 |
| 2018-11-05 | 2018-11-01 | 2.615 | 1,231,560 | -24,930 | 0.02% | 3,220,881 |
| 2018-11-02 | 2018-10-31 | 2.551 | 1,256,490 | -12,465 | 0.02% | 3,205,440 |
| 2018-11-01 | 2018-10-30 | 2.439 | 1,268,955 | -6,233 | 0.02% | 3,094,720 |
| 2018-10-29 | 2018-10-25 | 2.455 | 1,275,188 | +24,931 | 0.02% | 3,130,381 |
| 2018-10-25 | 2018-10-23 | 2.535 | 1,250,257 | +12,465 | 0.02% | 3,169,479 |
| 2018-10-24 | 2018-10-22 | 2.663 | 1,237,792 | -24,931 | 0.02% | 3,296,759 |
| 2018-10-23 | 2018-10-19 | 2.535 | 1,262,723 | -12,465 | 0.02% | 3,201,081 |
| 2018-10-19 | 2018-10-16 | 2.463 | 1,275,188 | +12,465 | 0.02% | 3,140,644 |
| 2018-10-18 | 2018-10-15 | 2.527 | 1,262,723 | +4,127 | 0.02% | 3,191,250 |
| 2018-10-15 | 2018-10-11 | 2.511 | 1,258,596 | +24,849 | 0.02% | 3,160,560 |
| 2018-10-12 | 2018-10-10 | 2.672 | 1,233,747 | -12,425 | 0.02% | 3,296,760 |
| 2018-10-09 | 2018-10-05 | 2.640 | 1,246,172 | +12,425 | 0.02% | 3,289,841 |
| 2018-10-05 | 2018-10-03 | 2.688 | 1,233,747 | -24,849 | 0.02% | 3,316,620 |
| 2018-10-02 | 2018-09-27 | 2.527 | 1,258,596 | +24,849 | 0.02% | 3,180,820 |
| 2018-09-28 | 2018-09-26 | 2.656 | 1,233,747 | -24,849 | 0.02% | 3,276,900 |
| 2018-09-20 | 2018-09-18 | 2.511 | 1,258,596 | -12,424 | 0.02% | 3,160,560 |
| 2018-09-19 | 2018-09-17 | 2.463 | 1,271,020 | +12,424 | 0.02% | 3,130,379 |
| 2018-09-17 | 2018-09-13 | 2.559 | 1,258,596 | -24,849 | 0.02% | 3,221,340 |
| 2018-09-14 | 2018-09-12 | 2.398 | 1,283,445 | +12,425 | 0.02% | 3,078,340 |
| 2018-09-13 | 2018-09-11 | 2.479 | 1,271,020 | +12,424 | 0.02% | 3,150,839 |
| 2018-09-12 | 2018-09-10 | 2.559 | 1,258,596 | +12,424 | 0.02% | 3,221,340 |
| 2018-09-11 | 2018-09-07 | 2.656 | 1,246,172 | +24,849 | 0.02% | 3,309,901 |
| 2018-09-10 | 2018-09-06 | 2.688 | 1,221,323 | -12,424 | 0.02% | 3,283,221 |
| 2018-09-07 | 2018-09-05 | 2.656 | 1,233,747 | +37,273 | 0.02% | 3,276,900 |
| 2018-08-28 | 2018-08-24 | 2.801 | 1,196,474 | +310,611 | 0.02% | 3,351,240 |
| 2018-08-16 | 2018-08-14 | 2.865 | 885,863 | -62,122 | 0.02% | 2,538,281 |
| 2018-08-15 | 2018-08-13 | 2.511 | 947,985 | +12,424 | 0.02% | 2,380,560 |
| 2018-08-13 | 2018-08-09 | 2.608 | 935,561 | -12,424 | 0.02% | 2,439,721 |
| 2018-08-06 | 2018-08-02 | 2.511 | 947,985 | +24,849 | 0.02% | 2,380,560 |
| 2018-08-02 | 2018-07-31 | 2.720 | 923,136 | -12,425 | 0.02% | 2,511,340 |
| 2018-07-30 | 2018-07-26 | 2.576 | 935,561 | -20,500 | 0.02% | 2,409,601 |
| 2018-07-19 | 2018-07-17 | 2.559 | 956,061 | +20,500 | 0.02% | 2,447,010 |
| 2018-07-17 | 2018-07-13 | 2.640 | 935,561 | -12,424 | 0.02% | 2,469,841 |
| 2018-06-29 | 2018-06-27 | 2.737 | 947,985 | -6,212 | 0.02% | 2,594,200 |
| 2018-06-22 | 2018-06-20 | 3.091 | 954,197 | +6,212 | 0.02% | 2,949,119 |
| 2018-06-11 | 2018-06-07 | 3.332 | 947,985 | +62,122 | 0.02% | 3,158,820 |
| 2018-06-07 | 2018-06-05 | 3.439 | 885,863 | +6,686 | 0.02% | 3,046,110 |
| 2018-06-05 | 2018-06-01 | 3.439 | 879,177 | -6,165 | 0.02% | 3,023,120 |
| 2018-05-30 | 2018-05-28 | 3.487 | 885,342 | +117,141 | 0.02% | 3,087,399 |
| 2018-05-23 | 2018-05-18 | 3.422 | 768,201 | +314,432 | 0.01% | 2,629,060 |
| 2018-05-21 | 2018-05-17 | 3.374 | 453,769 | +308,267 | 0.01% | 1,530,881 |
| 2018-05-18 | 2018-05-16 | 3.471 | 145,502 | +12,331 | 0.00% | 505,040 |
| 2018-05-16 | 2018-05-14 | 3.276 | 133,171 | +12,330 | 0.00% | 436,319 |
| 2018-05-07 | 2018-05-03 | 3.049 | 120,841 | +12,331 | 0.00% | 368,481 |
| 2018-05-03 | 2018-04-30 | 3.098 | 108,510 | -18,496 | 0.00% | 336,160 |
| 2018-03-15 | 2018-03-13 | 4.493 | 127,006 | -258,944 | 0.00% | 570,620 |
| 2018-03-14 | 2018-03-12 | 4.542 | 385,950 | +61,653 | 0.01% | 1,752,800 |
| 2018-03-13 | 2018-03-09 | 4.574 | 324,297 | +197,291 | 0.01% | 1,483,321 |
| 2018-03-02 | 2018-02-28 | 4.639 | 127,006 | -1,233 | 0.00% | 589,160 |
| 2018-03-01 | 2018-02-27 | 4.687 | 128,239 | +1,233 | 0.00% | 601,120 |
| 2018-01-30 | 2018-01-26 | 4.996 | 127,006 | +12,331 | 0.00% | 634,480 |
| 2018-01-25 | 2018-01-23 | 4.996 | 114,675 | +6,165 | 0.00% | 572,879 |
| 2018-01-24 | 2018-01-22 | 5.028 | 108,510 | -6,165 | 0.00% | 545,600 |
| 2018-01-22 | 2018-01-18 | 5.158 | 114,675 | -12,331 | 0.00% | 591,479 |
| 2018-01-16 | 2018-01-12 | 5.271 | 127,006 | -12,331 | 0.00% | 669,500 |
| 2018-01-08 | 2018-01-04 | 4.963 | 139,337 | -12,330 | 0.00% | 691,562 |
| 2018-01-05 | 2018-01-03 | 4.736 | 151,667 | -12,331 | 0.00% | 718,319 |
| 2017-12-21 | 2017-12-19 | 4.363 | 163,998 | -6,165 | 0.00% | 715,540 |
| 2017-12-12 | 2017-12-08 | 4.282 | 170,163 | -4,316 | 0.00% | 728,639 |
| 2017-12-11 | 2017-12-07 | 4.071 | 174,479 | +4,316 | 0.00% | 710,330 |
| 2017-11-30 | 2017-11-28 | 4.509 | 170,163 | +12,330 | 0.00% | 767,279 |
| 2017-11-28 | 2017-11-24 | 4.671 | 157,833 | +6,166 | 0.00% | 737,282 |
| 2017-11-22 | 2017-11-20 | 4.039 | 151,667 | -1,233 | 0.00% | 612,539 |
| 2017-11-14 | 2017-11-10 | 4.444 | 152,900 | -2,466 | 0.00% | 679,518 |
| 2017-10-30 | 2017-10-26 | 4.606 | 155,366 | -6,166 | 0.00% | 715,678 |
| 2017-10-23 | 2017-10-19 | 4.493 | 161,532 | -6,165 | 0.00% | 725,741 |
| 2017-10-06 | 2017-10-03 | 4.671 | 167,697 | -6,165 | 0.00% | 783,359 |
| 2017-10-04 | 2017-09-29 | 4.606 | 173,862 | +18,496 | 0.00% | 800,878 |
| 2017-10-03 | 2017-09-28 | 4.396 | 155,366 | +12,330 | 0.00% | 682,918 |
| 2017-09-18 | 2017-09-14 | 4.752 | 143,036 | +12,331 | 0.00% | 679,761 |
| 2017-09-01 | 2017-08-30 | 4.900 | 130,705 | +912 | 0.00% | 640,468 |
| 2017-08-01 | 2017-07-28 | 5.455 | 129,793 | +12,244 | 0.00% | 708,079 |
| 2017-06-22 | 2017-06-20 | 5.809 | 117,549 | +3,510 | 0.00% | 682,787 |
| 2017-06-20 | 2017-06-16 | 5.522 | 114,039 | +5,939 | 0.00% | 629,759 |
| 2017-06-15 | 2017-06-13 | 5.606 | 108,100 | -5,939 | 0.00% | 606,062 |
| 2017-06-13 | 2017-06-09 | 5.539 | 114,039 | +5,939 | 0.00% | 631,679 |
| 2017-06-08 | 2017-06-06 | 5.337 | 108,100 | -7,127 | 0.00% | 576,942 |
| 2017-06-05 | 2017-06-01 | 5.758 | 115,227 | +36,825 | 0.00% | 663,480 |
| 2017-05-10 | 2017-05-08 | 6.145 | 78,402 | -28,510 | 0.00% | 481,800 |
| 2017-04-28 | 2017-04-26 | 5.775 | 106,912 | -29,697 | 0.00% | 617,402 |
| 2017-03-30 | 2017-03-28 | 4.428 | 136,609 | -29,698 | 0.00% | 604,898 |
| 2017-03-21 | 2017-03-17 | 4.647 | 166,307 | +29,698 | 0.00% | 772,799 |
| 2017-03-17 | 2017-03-15 | 4.714 | 136,609 | -296,977 | 0.00% | 643,998 |
| 2017-03-07 | 2017-03-03 | 4.731 | 433,586 | -1,188 | 0.01% | 2,051,298 |
| 2017-03-03 | 2017-03-01 | 4.697 | 434,774 | -1,188 | 0.01% | 2,042,278 |
| 2017-02-27 | 2017-02-23 | 4.563 | 435,962 | -17,225 | 0.01% | 1,989,139 |
| 2017-02-13 | 2017-02-09 | 4.108 | 453,187 | -5,939 | 0.01% | 1,861,720 |
| 2017-01-10 | 2017-01-06 | 3.670 | 459,126 | -11,880 | 0.01% | 1,685,138 |
| 2017-01-04 | 2016-12-30 | 3.637 | 471,006 | -4,751 | 0.01% | 1,712,882 |
| 2016-10-12 | 2016-10-07 | 2.896 | 475,757 | +594 | 0.01% | 1,377,719 |
| 2016-10-04 | 2016-09-30 | 2.862 | 475,163 | -29,698 | 0.01% | 1,359,999 |
| 2016-09-29 | 2016-09-27 | 2.862 | 504,861 | +29,698 | 0.01% | 1,445,000 |
| 2016-09-07 | 2016-09-05 | 3.098 | 475,163 | -1,188 | 0.01% | 1,471,999 |
| 2016-09-05 | 2016-09-01 | 2.973 | 476,351 | +4,234 | 0.01% | 1,416,087 |
| 2016-09-01 | 2016-08-30 | 2.956 | 472,117 | -5,887 | 0.01% | 1,395,480 |
| 2016-08-31 | 2016-08-29 | 2.922 | 478,004 | +5,887 | 0.01% | 1,396,641 |
| 2016-08-25 | 2016-08-23 | 2.973 | 472,117 | +11,774 | 0.01% | 1,403,500 |
| 2016-08-19 | 2016-08-17 | 3.024 | 460,343 | -23,547 | 0.01% | 1,391,959 |
| 2016-08-17 | 2016-08-15 | 2.973 | 483,890 | +23,547 | 0.01% | 1,438,499 |
| 2016-08-08 | 2016-08-04 | 3.109 | 460,343 | -35,321 | 0.01% | 1,431,059 |
| 2016-08-05 | 2016-08-03 | 3.024 | 495,664 | -17,660 | 0.01% | 1,498,760 |
| 2016-08-01 | 2016-07-28 | 3.041 | 513,324 | -17,660 | 0.01% | 1,560,880 |
| 2016-07-29 | 2016-07-27 | 3.007 | 530,984 | +35,320 | 0.01% | 1,596,539 |
| 2016-07-28 | 2016-07-26 | 3.109 | 495,664 | +35,321 | 0.01% | 1,540,860 |
| 2016-07-26 | 2016-07-22 | 3.245 | 460,343 | -3,532 | 0.01% | 1,493,619 |
| 2016-07-25 | 2016-07-21 | 3.143 | 463,875 | -10,008 | 0.01% | 1,457,799 |
| 2016-07-11 | 2016-07-07 | 2.905 | 473,883 | +11,774 | 0.01% | 1,376,550 |
| 2016-07-08 | 2016-07-06 | 2.735 | 462,109 | -11,774 | 0.01% | 1,263,849 |
| 2016-07-04 | 2016-06-29 | 2.760 | 473,883 | +11,774 | 0.01% | 1,308,006 |
| 2016-06-30 | 2016-06-28 | 2.813 | 462,109 | +15,599 | 0.01% | 1,299,880 |
| 2016-06-28 | 2016-06-24 | 2.918 | 446,510 | -11,376 | 0.01% | 1,303,101 |
| 2016-06-14 | 2016-06-10 | 2.866 | 457,886 | -568,802 | 0.01% | 1,312,151 |
| 2016-06-13 | 2016-06-08 | 2.936 | 1,026,688 | +284,401 | 0.02% | 3,014,351 |
| 2016-06-10 | 2016-06-07 | 2.989 | 742,287 | +273,025 | 0.01% | 2,218,501 |
| 2016-06-03 | 2016-06-01 | 2.778 | 469,262 | +11,376 | 0.01% | 1,303,501 |
| 2016-06-02 | 2016-05-31 | 2.936 | 457,886 | -22,752 | 0.01% | 1,344,351 |
| 2016-06-01 | 2016-05-30 | 2.743 | 480,638 | +22,752 | 0.01% | 1,318,201 |
| 2016-05-24 | 2016-05-20 | 3.024 | 457,886 | -34,128 | 0.01% | 1,384,601 |
| 2016-05-23 | 2016-05-19 | 3.059 | 492,014 | +11,376 | 0.01% | 1,505,101 |
| 2016-05-20 | 2016-05-18 | 3.129 | 480,638 | -17,064 | 0.01% | 1,504,101 |
| 2016-05-19 | 2016-05-17 | 3.182 | 497,702 | +11,376 | 0.01% | 1,583,751 |
| 2016-05-18 | 2016-05-16 | 3.252 | 486,326 | +45,504 | 0.01% | 1,581,751 |
| 2016-05-13 | 2016-05-11 | 3.112 | 440,822 | -5,688 | 0.01% | 1,371,751 |
| 2016-05-06 | 2016-05-04 | 3.165 | 446,510 | -17,064 | 0.01% | 1,413,001 |
| 2016-05-04 | 2016-04-29 | 3.147 | 463,574 | -11,376 | 0.01% | 1,458,851 |
| 2016-05-03 | 2016-04-28 | 3.147 | 474,950 | +12,514 | 0.01% | 1,494,651 |
| 2016-04-27 | 2016-04-25 | 3.481 | 462,436 | +11,376 | 0.01% | 1,609,740 |
| 2016-04-22 | 2016-04-20 | 3.481 | 451,060 | -11,376 | 0.01% | 1,570,140 |
| 2016-04-21 | 2016-04-19 | 3.499 | 462,436 | +51,192 | 0.01% | 1,617,870 |
| 2016-04-20 | 2016-04-18 | 3.516 | 411,244 | -4,550 | 0.01% | 1,446,001 |
| 2016-04-18 | 2016-04-14 | 3.534 | 415,794 | -5,688 | 0.01% | 1,469,309 |
| 2016-04-15 | 2016-04-13 | 3.657 | 421,482 | -22,752 | 0.01% | 1,541,279 |
| 2016-04-14 | 2016-04-12 | 3.604 | 444,234 | +11,376 | 0.01% | 1,601,049 |
| 2016-04-12 | 2016-04-08 | 3.639 | 432,858 | +11,376 | 0.01% | 1,575,269 |
| 2016-04-11 | 2016-04-07 | 3.710 | 421,482 | +11,376 | 0.01% | 1,563,509 |
| 2016-04-08 | 2016-04-06 | 3.762 | 410,106 | +1,706 | 0.01% | 1,542,939 |
| 2016-04-05 | 2016-03-31 | 3.903 | 408,400 | +68,256 | 0.01% | 1,593,961 |
| 2016-04-01 | 2016-03-30 | 3.815 | 340,144 | -18,201 | 0.01% | 1,297,662 |
| 2016-03-31 | 2016-03-29 | 4.061 | 358,345 | +38,678 | 0.01% | 1,455,299 |
| 2016-03-30 | 2016-03-24 | 4.466 | 319,667 | +11,376 | 0.01% | 1,427,481 |
| 2016-03-24 | 2016-03-22 | 4.430 | 308,291 | -2,275 | 0.01% | 1,365,841 |
| 2016-03-23 | 2016-03-21 | 4.325 | 310,566 | -56,880 | 0.01% | 1,343,160 |
| 2016-03-22 | 2016-03-18 | 4.167 | 367,446 | +59,155 | 0.01% | 1,531,020 |
| 2016-03-18 | 2016-03-16 | 4.044 | 308,291 | -10,238 | 0.01% | 1,246,601 |
| 2016-03-17 | 2016-03-15 | 3.727 | 318,529 | -5,688 | 0.01% | 1,187,200 |
| 2016-03-16 | 2016-03-14 | 3.604 | 324,217 | -22,752 | 0.01% | 1,168,500 |
| 2016-03-15 | 2016-03-11 | 3.569 | 346,969 | -4,551 | 0.01% | 1,238,299 |
| 2016-03-14 | 2016-03-10 | 3.586 | 351,520 | -5,688 | 0.01% | 1,260,721 |
| 2016-03-11 | 2016-03-09 | 3.446 | 357,208 | -28,440 | 0.01% | 1,230,881 |
| 2016-03-10 | 2016-03-08 | 3.586 | 385,648 | +22,752 | 0.01% | 1,383,121 |
| 2016-03-09 | 2016-03-07 | 3.674 | 362,896 | +12,514 | 0.01% | 1,333,421 |
| 2016-03-08 | 2016-03-04 | 3.569 | 350,382 | +32,422 | 0.01% | 1,250,480 |
| 2016-03-07 | 2016-03-03 | 3.288 | 317,960 | +1,706 | 0.01% | 1,045,329 |
| 2016-03-04 | 2016-03-02 | 3.358 | 316,254 | +199,081 | 0.01% | 1,061,960 |
| 2016-03-03 | 2016-03-01 | 3.270 | 117,173 | +5,688 | 0.00% | 383,159 |
| 2016-03-02 | 2016-02-29 | 3.499 | 111,485 | +32,422 | 0.00% | 390,039 |
| 2015-12-17 | 2015-12-15 | 7.812 | 79,063 | +287 | 0.00% | 617,608 |
| 2015-09-11 | 2015-09-09 | 7.812 | 78,776 | +304 | 0.00% | 615,366 |
| 2015-03-30 | 2015-03-26 | 7.812 | 78,472 | +5,646 | 0.00% | 612,991 |
| 2015-03-27 | 2015-03-25 | 7.918 | 72,826 | +16,936 | 0.00% | 576,627 |
| 2015-03-12 | 2015-03-10 | 8.130 | 55,890 | -5,645 | 0.00% | 454,410 |
| 2015-03-10 | 2015-03-06 | 8.538 | 61,535 | -6,775 | 0.00% | 525,376 |
| 2015-03-06 | 2015-03-04 | 8.467 | 68,310 | -3,387 | 0.00% | 578,380 |
| 2015-03-04 | 2015-03-02 | 8.077 | 71,697 | -2,823 | 0.00% | 579,118 |
| 2015-03-02 | 2015-02-26 | 8.254 | 74,520 | -7,904 | 0.00% | 615,120 |
| 2015-02-26 | 2015-02-24 | 8.113 | 82,424 | +565 | 0.00% | 668,683 |
| 2015-02-17 | 2015-02-13 | 7.741 | 81,859 | +2,258 | 0.00% | 633,649 |
| 2015-02-16 | 2015-02-12 | 7.670 | 79,601 | +5,646 | 0.00% | 610,530 |
| 2015-02-12 | 2015-02-10 | 7.882 | 73,955 | -5,646 | 0.00% | 582,946 |
| 2015-02-11 | 2015-02-09 | 7.688 | 79,601 | +5,646 | 0.00% | 611,940 |
| 2015-02-10 | 2015-02-06 | 7.829 | 73,955 | +9,032 | 0.00% | 579,016 |
| 2015-02-09 | 2015-02-05 | 7.971 | 64,923 | +2,823 | 0.00% | 517,502 |
| 2015-02-06 | 2015-02-04 | 8.201 | 62,100 | +16,936 | 0.00% | 509,300 |
| 2015-01-27 | 2015-01-23 | 8.998 | 45,164 | +10,162 | 0.00% | 406,403 |
| 2015-01-22 | 2015-01-20 | 9.176 | 35,002 | -3,952 | 0.00% | 321,162 |
| 2015-01-21 | 2015-01-19 | 9.016 | 38,954 | +7,339 | 0.00% | 351,213 |
| 2015-01-13 | 2015-01-09 | 9.902 | 31,615 | -5,645 | 0.00% | 313,044 |
| 2015-01-09 | 2015-01-07 | 9.477 | 37,260 | -16,936 | 0.00% | 353,100 |
| 2015-01-07 | 2015-01-05 | 8.963 | 54,196 | +11,291 | 0.00% | 485,757 |
| 2015-01-05 | 2014-12-31 | 9.193 | 42,905 | +5,645 | 0.00% | 394,436 |
| 2014-12-30 | 2014-12-24 | 8.697 | 37,260 | +565 | 0.00% | 324,060 |
| 2014-12-29 | 2014-12-22 | 8.874 | 36,695 | -6,775 | 0.00% | 325,646 |
| 2014-12-18 | 2014-12-16 | 9.211 | 43,470 | +6,775 | 0.00% | 400,400 |
| 2014-12-17 | 2014-12-15 | 9.601 | 36,695 | -2,823 | 0.00% | 352,296 |
| 2014-12-16 | 2014-12-12 | 9.246 | 39,518 | +5,645 | 0.00% | 365,398 |
| 2014-12-15 | 2014-12-11 | 9.016 | 33,873 | +1,694 | 0.00% | 305,402 |
| 2014-12-12 | 2014-12-10 | 9.335 | 32,179 | +5,645 | 0.00% | 300,389 |
| 2014-12-11 | 2014-12-09 | 8.591 | 26,534 | +2,823 | 0.00% | 227,953 |
| 2014-12-09 | 2014-12-05 | 9.742 | 23,711 | -112,909 | 0.00% | 231,001 |
| 2014-12-08 | 2014-12-04 | 9.707 | 136,620 | +112,909 | 0.00% | 1,326,160 |
| 2014-12-05 | 2014-12-03 | 9.548 | 23,711 | -5,645 | 0.00% | 226,381 |
| 2014-12-02 | 2014-11-28 | 10.274 | 29,356 | -5,646 | 0.00% | 301,596 |
| 2014-11-28 | 2014-11-26 | 10.398 | 35,002 | +5,646 | 0.00% | 363,942 |
| 2014-11-24 | 2014-11-20 | 10.398 | 29,356 | +5,645 | 0.00% | 305,236 |
| 2014-11-18 | 2014-11-14 | 10.628 | 23,711 | -5,645 | 0.00% | 252,001 |
| 2014-11-14 | 2014-11-12 | 10.646 | 29,356 | +5,645 | 0.00% | 312,516 |
| 2014-11-03 | 2014-10-30 | 10.965 | 23,711 | -5,645 | 0.00% | 259,981 |
| 2014-10-28 | 2014-10-24 | 11.018 | 29,356 | +5,645 | 0.00% | 323,436 |
| 2014-10-21 | 2014-10-17 | 11.106 | 23,711 | +5,646 | 0.00% | 263,341 |
| 2014-10-03 | 2014-09-29 | 10.203 | 18,065 | -67,746 | 0.00% | 184,315 |
| 2014-09-24 | 2014-09-22 | 10.663 | 85,811 | -5,645 | 0.00% | 915,041 |
| 2014-09-18 | 2014-09-16 | 10.415 | 91,456 | +5,645 | 0.00% | 952,556 |
| 2014-09-12 | 2014-09-10 | 10.274 | 85,811 | +1,129 | 0.00% | 881,601 |
| 2014-09-10 | 2014-09-05 | 10.020 | 84,682 | +255 | 0.00% | 848,555 |
| 2014-09-02 | 2014-08-29 | 9.221 | 84,427 | -5,629 | 0.00% | 778,500 |
| 2014-09-01 | 2014-08-28 | 9.061 | 90,056 | +5,629 | 0.00% | 816,004 |
| 2014-08-20 | 2014-08-18 | 8.866 | 84,427 | -4,503 | 0.00% | 748,500 |
| 2014-07-28 | 2014-07-24 | 8.795 | 88,930 | -1,126 | 0.00% | 782,102 |
| 2014-07-18 | 2014-07-16 | 9.239 | 90,056 | +1,126 | 0.00% | 832,004 |
| 2014-07-16 | 2014-07-14 | 8.954 | 88,930 | +4,503 | 0.00% | 796,322 |
| 2014-06-26 | 2014-06-24 | 8.333 | 84,427 | -5,629 | 0.00% | 703,500 |
| 2014-06-24 | 2014-06-20 | 8.386 | 90,056 | -5,628 | 0.00% | 755,204 |
| 2014-06-23 | 2014-06-19 | 8.581 | 95,684 | -5,628 | 0.00% | 821,100 |
| 2014-06-20 | 2014-06-18 | 8.848 | 101,312 | +47,842 | 0.00% | 896,396 |
| 2014-06-17 | 2014-06-13 | 8.546 | 53,470 | +5,628 | 0.00% | 456,946 |
| 2014-06-06 | 2014-06-04 | 32.856 | 47,842 | -2,251 | 0.00% | 1,571,899 |
| 2014-06-05 | 2014-06-03 | 32.500 | 50,093 | +25,118 | 0.00% | 1,628,007 |
| 2014-05-29 | 2014-05-27 | 33.961 | 24,975 | -27,781 | 0.00% | 848,170 |
| 2014-05-28 | 2014-05-26 | 34.210 | 52,756 | -281 | 0.00% | 1,804,793 |
| 2014-05-27 | 2014-05-23 | 33.533 | 53,037 | -1,684 | 0.00% | 1,778,496 |
| 2014-05-12 | 2014-05-08 | 30.433 | 54,721 | -11,224 | 0.00% | 1,665,315 |
| 2014-04-29 | 2014-04-25 | 31.288 | 65,945 | -2,806 | 0.00% | 2,063,292 |
| 2014-04-25 | 2014-04-23 | 32.143 | 68,751 | -1,123 | 0.00% | 2,209,886 |
| 2014-04-16 | 2014-04-14 | 30.255 | 69,874 | +2,806 | 0.00% | 2,114,013 |
| 2014-04-11 | 2014-04-09 | 31.181 | 67,068 | +1,123 | 0.00% | 2,091,259 |
| 2014-04-09 | 2014-04-07 | 30.468 | 65,945 | +1,683 | 0.00% | 2,009,243 |
| 2014-04-08 | 2014-04-04 | 32.785 | 64,262 | +16,838 | 0.00% | 2,106,815 |
| 2014-04-07 | 2014-04-03 | 33.355 | 47,424 | +24,975 | 0.00% | 1,581,825 |
| 2014-04-02 | 2014-03-31 | 33.319 | 22,449 | -2,807 | 0.00% | 747,985 |
| 2014-03-31 | 2014-03-27 | 32.179 | 25,256 | +5,613 | 0.00% | 812,712 |
| 2014-03-26 | 2014-03-24 | 33.497 | 19,643 | +4,209 | 0.00% | 657,991 |
| 2014-03-13 | 2014-03-11 | 33.854 | 15,434 | +5,612 | 0.00% | 522,500 |
| 2014-02-14 | 2014-02-12 | 29.934 | 9,822 | -2,245 | 0.00% | 294,011 |
| 2014-02-11 | 2014-02-07 | 29.150 | 12,067 | -280 | 0.00% | 351,752 |
| 2014-01-10 | 2014-01-08 | 28.152 | 12,347 | -281 | 0.00% | 347,595 |
| 2014-01-08 | 2014-01-06 | 27.368 | 12,628 | +2,806 | 0.00% | 345,605 |
| 2013-12-20 | 2013-12-18 | 25.408 | 9,822 | -1,122 | 0.00% | 249,559 |
| 2013-12-17 | 2013-12-13 | 24.446 | 10,944 | -281 | 0.00% | 267,537 |
| 2013-12-12 | 2013-12-10 | 23.306 | 11,225 | -561 | 0.00% | 261,606 |
| 2013-10-28 | 2013-10-24 | 20.989 | 11,786 | +2,806 | 0.00% | 247,381 |
| 2013-10-18 | 2013-10-16 | 20.455 | 8,980 | -1,403 | 0.00% | 183,685 |
| 2013-10-17 | 2013-10-15 | 20.847 | 10,383 | -5,612 | 0.00% | 216,453 |
| 2013-10-15 | 2013-10-10 | 20.740 | 15,995 | -28,062 | 0.00% | 331,735 |
| 2013-10-11 | 2013-10-09 | 20.918 | 44,057 | -281 | 0.00% | 921,589 |
| 2013-10-10 | 2013-10-08 | 20.205 | 44,338 | -9,821 | 0.00% | 895,867 |
| 2013-10-09 | 2013-10-07 | 19.635 | 54,159 | +1,403 | 0.00% | 1,063,424 |
| 2013-10-08 | 2013-10-04 | 19.671 | 52,756 | +2,245 | 0.00% | 1,037,756 |
| 2013-09-17 | 2013-09-13 | 17.461 | 50,511 | -22,450 | 0.00% | 881,996 |
| 2013-09-16 | 2013-09-12 | 16.963 | 72,961 | +28,062 | 0.01% | 1,237,605 |
| 2013-09-13 | 2013-09-11 | 18.673 | 44,899 | -35,919 | 0.00% | 838,402 |
| 2013-09-12 | 2013-09-10 | 18.352 | 80,818 | +35,077 | 0.01% | 1,483,200 |
| 2013-09-11 | 2013-09-09 | 20.490 | 45,741 | -280 | 0.00% | 937,255 |
| 2013-09-06 | 2013-09-04 | 20.330 | 46,021 | +442 | 0.00% | 935,595 |
| 2013-09-05 | 2013-09-03 | 20.006 | 45,579 | -2,779 | 0.00% | 911,849 |
| 2013-09-02 | 2013-08-29 | 20.006 | 48,358 | +278 | 0.00% | 967,445 |
| 2013-08-29 | 2013-08-27 | 19.286 | 48,080 | -11,117 | 0.00% | 927,283 |
| 2013-08-28 | 2013-08-26 | 18.639 | 59,197 | +11,117 | 0.00% | 1,103,348 |
| 2013-08-27 | 2013-08-23 | 17.307 | 48,080 | -1,945 | 0.00% | 832,133 |
| 2013-08-26 | 2013-08-22 | 17.631 | 50,025 | +1,945 | 0.00% | 881,995 |
| 2013-08-22 | 2013-08-20 | 17.631 | 48,080 | -5,558 | 0.00% | 847,703 |
| 2013-08-02 | 2013-07-31 | 20.186 | 53,638 | -278 | 0.00% | 1,082,726 |
| 2013-07-30 | 2013-07-26 | 20.510 | 53,916 | -27,792 | 0.00% | 1,105,798 |
| 2013-07-18 | 2013-07-16 | 19.106 | 81,708 | -4,169 | 0.01% | 1,561,142 |
| 2013-07-12 | 2013-07-10 | 17.775 | 85,877 | -3,057 | 0.01% | 1,526,465 |
| 2013-07-11 | 2013-07-09 | 17.127 | 88,934 | +278 | 0.01% | 1,523,204 |
| 2013-06-27 | 2013-06-25 | 17.307 | 88,656 | -556 | 0.01% | 1,534,392 |
| 2013-06-10 | 2013-06-06 | 18.063 | 89,212 | -2,779 | 0.01% | 1,611,425 |
| 2013-06-07 | 2013-06-05 | 18.027 | 91,991 | -1,389 | 0.01% | 1,658,312 |
| 2013-06-04 | 2013-05-31 | 17.320 | 93,380 | +1,429 | 0.01% | 1,617,384 |
| 2013-05-31 | 2013-05-29 | 17.795 | 91,951 | -548 | 0.01% | 1,636,313 |
| 2013-05-30 | 2013-05-28 | 17.467 | 92,499 | -273 | 0.01% | 1,615,645 |
| 2013-05-27 | 2013-05-23 | 17.394 | 92,772 | -274 | 0.01% | 1,613,633 |
| 2013-05-22 | 2013-05-20 | 17.065 | 93,046 | -1,368 | 0.01% | 1,587,799 |
| 2013-05-14 | 2013-05-10 | 16.590 | 94,414 | -2,737 | 0.01% | 1,566,294 |
| 2013-05-10 | 2013-05-08 | 16.736 | 97,151 | +2,737 | 0.01% | 1,625,900 |
| 2013-05-03 | 2013-04-30 | 15.895 | 94,414 | -274 | 0.01% | 1,500,744 |
| 2013-04-16 | 2013-04-12 | 14.763 | 94,688 | -2,737 | 0.01% | 1,397,839 |
| 2013-04-10 | 2013-04-08 | 13.776 | 97,425 | -5,473 | 0.01% | 1,342,124 |
| 2013-04-05 | 2013-04-02 | 14.251 | 102,898 | +2,463 | 0.01% | 1,466,400 |
| 2013-03-08 | 2013-03-06 | 13.922 | 100,435 | +7,115 | 0.01% | 1,398,270 |
| 2013-03-07 | 2013-03-05 | 13.776 | 93,320 | -1,642 | 0.01% | 1,285,574 |
| 2013-03-04 | 2013-02-28 | 13.155 | 94,962 | -2,736 | 0.01% | 1,249,204 |
| 2013-02-26 | 2013-02-22 | 13.337 | 97,698 | +2,736 | 0.01% | 1,303,045 |
| 2013-02-25 | 2013-02-21 | 13.630 | 94,962 | -5,747 | 0.01% | 1,294,314 |
| 2013-02-14 | 2013-02-07 | 12.607 | 100,709 | -27,366 | 0.01% | 1,269,604 |
| 2013-02-07 | 2013-02-05 | 12.387 | 128,075 | +27,366 | 0.01% | 1,586,518 |
| 2013-02-05 | 2013-02-01 | 12.570 | 100,709 | -5,473 | 0.01% | 1,265,924 |
| 2013-02-04 | 2013-01-31 | 12.570 | 106,182 | -8,210 | 0.01% | 1,334,721 |
| 2013-02-01 | 2013-01-30 | 12.570 | 114,392 | -5,473 | 0.01% | 1,437,921 |
| 2013-01-30 | 2013-01-28 | 12.351 | 119,865 | -21,893 | 0.01% | 1,480,438 |
| 2013-01-28 | 2013-01-24 | 12.643 | 141,758 | +41,049 | 0.01% | 1,792,275 |
| 2013-01-22 | 2013-01-18 | 13.045 | 100,709 | +2,737 | 0.01% | 1,313,764 |
| 2013-01-21 | 2013-01-17 | 12.936 | 97,972 | -27,366 | 0.01% | 1,267,320 |
| 2013-01-16 | 2013-01-14 | 12.387 | 125,338 | -821 | 0.01% | 1,552,614 |
| 2013-01-15 | 2013-01-11 | 12.241 | 126,159 | -8,210 | 0.01% | 1,544,344 |
| 2013-01-14 | 2013-01-10 | 12.460 | 134,369 | +17,240 | 0.01% | 1,674,305 |
| 2013-01-11 | 2013-01-09 | 12.314 | 117,129 | +27,367 | 0.01% | 1,442,366 |
| 2013-01-09 | 2013-01-07 | 13.191 | 89,762 | -5,747 | 0.01% | 1,184,079 |
| 2012-12-20 | 2012-12-18 | 12.497 | 95,509 | -5,473 | 0.01% | 1,193,580 |
| 2012-12-14 | 2012-12-12 | 12.387 | 100,982 | -16,420 | 0.01% | 1,250,906 |
| 2012-12-07 | 2012-12-05 | 11.547 | 117,402 | -13,683 | 0.01% | 1,355,637 |
| 2012-11-23 | 2012-11-21 | 11.182 | 131,085 | +5,473 | 0.01% | 1,465,735 |
| 2012-10-22 | 2012-10-18 | 11.035 | 125,612 | +13,683 | 0.01% | 1,386,178 |
| 2012-10-04 | 2012-09-28 | 10.341 | 111,929 | +274 | 0.01% | 1,157,471 |
| 2012-09-20 | 2012-09-18 | 10.919 | 111,655 | +1,421 | 0.01% | 1,219,120 |
| 2012-09-14 | 2012-09-12 | 10.919 | 110,234 | -540 | 0.01% | 1,203,605 |
| 2012-08-14 | 2012-08-10 | 11.104 | 110,774 | +540 | 0.01% | 1,230,001 |
| 2012-07-17 | 2012-07-13 | 11.289 | 110,234 | -5,403 | 0.01% | 1,244,405 |
| 2012-07-13 | 2012-07-11 | 11.474 | 115,637 | -270 | 0.01% | 1,326,798 |
| 2012-06-05 | 2012-06-01 | 10.271 | 115,907 | +5,220 | 0.01% | 1,190,463 |
| 2012-05-16 | 2012-05-14 | 10.658 | 110,687 | +10,320 | 0.01% | 1,179,749 |
| 2012-03-21 | 2012-03-19 | 12.286 | 100,367 | +5,161 | 0.01% | 1,233,135 |
| 2012-03-20 | 2012-03-16 | 12.596 | 95,206 | -7,741 | 0.01% | 1,199,245 |
| 2012-03-14 | 2012-03-12 | 12.170 | 102,947 | +5,161 | 0.01% | 1,252,863 |
| 2012-02-24 | 2012-02-22 | 12.092 | 97,786 | -103,205 | 0.01% | 1,182,474 |
| 2012-02-22 | 2012-02-20 | 11.782 | 200,991 | +51,602 | 0.02% | 2,368,157 |
| 2012-02-21 | 2012-02-17 | 11.782 | 149,389 | +51,603 | 0.01% | 1,760,161 |
| 2012-02-14 | 2012-02-10 | 12.092 | 97,786 | -44,121 | 0.01% | 1,182,474 |
| 2012-02-13 | 2012-02-09 | 12.635 | 141,907 | +41,540 | 0.01% | 1,793,006 |
| 2012-02-10 | 2012-02-08 | 12.325 | 100,367 | -7,740 | 0.01% | 1,237,025 |
| 2012-02-09 | 2012-02-07 | 11.937 | 108,107 | +2,580 | 0.01% | 1,290,520 |
| 2012-02-07 | 2012-02-03 | 12.092 | 105,527 | -69,663 | 0.01% | 1,276,082 |
| 2012-02-06 | 2012-02-02 | 10.968 | 175,190 | +77,404 | 0.01% | 1,921,569 |
| 2012-01-20 | 2012-01-18 | 10.697 | 97,786 | -51,603 | 0.01% | 1,046,035 |
| 2012-01-19 | 2012-01-17 | 10.736 | 149,389 | +51,603 | 0.01% | 1,603,831 |
| 2011-11-01 | 2011-10-28 | 12.713 | 97,786 | -2,581 | 0.01% | 1,243,114 |
| 2011-10-17 | 2011-10-13 | 12.170 | 100,367 | -2,580 | 0.01% | 1,221,465 |
| 2011-10-13 | 2011-10-11 | 11.124 | 102,947 | -5,160 | 0.01% | 1,145,133 |
| 2011-09-22 | 2011-09-20 | 12.723 | 108,107 | -2,580 | 0.01% | 1,375,400 |
| 2011-09-21 | 2011-09-19 | 12.723 | 110,687 | +4,133 | 0.01% | 1,408,224 |
| 2011-09-16 | 2011-09-14 | 12.602 | 106,554 | -2,484 | 0.01% | 1,342,772 |
| 2011-09-12 | 2011-09-08 | 12.924 | 109,038 | -2,483 | 0.01% | 1,409,195 |
| 2011-09-09 | 2011-09-07 | 12.884 | 111,521 | +248 | 0.01% | 1,436,795 |
| 2011-09-02 | 2011-08-31 | 12.239 | 111,273 | -1,490 | 0.01% | 1,361,920 |
| 2011-08-31 | 2011-08-29 | 10.508 | 112,763 | -249 | 0.01% | 1,184,937 |
| 2011-08-24 | 2011-08-22 | 10.387 | 113,012 | +2,484 | 0.01% | 1,173,904 |
| 2011-08-11 | 2011-08-09 | 11.273 | 110,528 | -2,484 | 0.01% | 1,246,001 |
| 2011-08-01 | 2011-07-28 | 13.608 | 113,012 | -2,483 | 0.01% | 1,537,905 |
| 2011-07-28 | 2011-07-26 | 13.649 | 115,495 | +2,483 | 0.01% | 1,576,344 |
| 2011-07-27 | 2011-07-25 | 13.447 | 113,012 | +12,419 | 0.01% | 1,519,705 |
| 2011-07-26 | 2011-07-22 | 13.850 | 100,593 | +2,484 | 0.01% | 1,393,203 |
| 2011-07-22 | 2011-07-20 | 13.528 | 98,109 | -4,968 | 0.01% | 1,327,200 |
| 2011-07-21 | 2011-07-19 | 13.890 | 103,077 | +4,471 | 0.01% | 1,431,756 |
| 2011-07-18 | 2011-07-14 | 13.568 | 98,606 | -14,902 | 0.01% | 1,337,893 |
| 2011-07-15 | 2011-07-13 | 13.286 | 113,508 | +5,464 | 0.01% | 1,508,095 |
| 2011-07-14 | 2011-07-12 | 13.850 | 108,044 | -4,968 | 0.01% | 1,496,399 |
| 2011-07-11 | 2011-07-07 | 14.776 | 113,012 | +5,465 | 0.01% | 1,669,855 |
| 2011-07-08 | 2011-07-06 | 14.494 | 107,547 | -3,478 | 0.01% | 1,558,795 |
| 2011-07-07 | 2011-07-05 | 14.897 | 111,025 | -12,418 | 0.01% | 1,653,905 |
| 2011-07-06 | 2011-07-04 | 15.541 | 123,443 | -28,564 | 0.01% | 1,918,412 |
| 2011-07-05 | 2011-06-30 | 14.776 | 152,007 | -208,388 | 0.01% | 2,246,042 |
| 2011-07-04 | 2011-06-29 | 14.051 | 360,395 | +172,373 | 0.03% | 5,063,984 |
| 2011-06-30 | 2011-06-28 | 13.850 | 188,022 | +79,481 | 0.01% | 2,604,086 |
| 2011-06-29 | 2011-06-27 | 13.810 | 108,541 | +14,903 | 0.01% | 1,498,912 |
| 2011-06-23 | 2011-06-21 | 14.615 | 93,638 | +248 | 0.01% | 1,368,507 |
| 2011-06-13 | 2011-06-09 | 16.024 | 93,390 | +249 | 0.01% | 1,496,482 |
| 2011-06-10 | 2011-06-08 | 16.749 | 93,141 | -2,484 | 0.01% | 1,559,992 |
| 2011-06-02 | 2011-05-31 | 19.527 | 95,625 | -1,242 | 0.01% | 1,867,245 |
| 2011-05-26 | 2011-05-24 | 19.325 | 96,867 | -4,968 | 0.01% | 1,871,998 |
| 2011-05-24 | 2011-05-20 | 18.923 | 101,835 | +4,968 | 0.01% | 1,927,006 |
| 2011-05-23 | 2011-05-19 | 19.285 | 96,867 | -4,968 | 0.01% | 1,868,098 |
| 2011-05-19 | 2011-05-17 | 19.285 | 101,835 | +7,452 | 0.01% | 1,963,906 |
| 2011-05-18 | 2011-05-16 | 18.601 | 94,383 | +4,967 | 0.01% | 1,755,593 |
| 2011-05-11 | 2011-05-06 | 19.285 | 89,416 | -4,967 | 0.01% | 1,724,404 |
| 2011-05-09 | 2011-05-05 | 19.285 | 94,383 | +993 | 0.01% | 1,820,193 |
| 2011-05-06 | 2011-05-04 | 19.325 | 93,390 | +9,935 | 0.01% | 1,804,803 |
| 2011-04-27 | 2011-04-21 | 20.775 | 83,455 | -2,980 | 0.01% | 1,733,765 |
| 2011-04-26 | 2011-04-20 | 20.855 | 86,435 | -2,484 | 0.01% | 1,802,634 |
| 2011-04-21 | 2011-04-19 | 20.896 | 88,919 | +2,484 | 0.01% | 1,858,019 |
| 2011-04-19 | 2011-04-15 | 20.493 | 86,435 | +2,980 | 0.01% | 1,771,314 |
| 2011-01-21 | 2011-01-19 | 22.305 | 83,455 | -2,484 | 0.01% | 1,861,445 |
| 2011-01-06 | 2011-01-04 | 22.868 | 85,939 | +4,968 | 0.01% | 1,965,291 |
| 2011-01-03 | 2010-12-29 | 22.506 | 80,971 | +2,484 | 0.01% | 1,822,340 |
| 2010-12-23 | 2010-12-21 | 22.667 | 78,487 | +12,419 | 0.01% | 1,779,075 |
| 2010-12-22 | 2010-12-20 | 22.868 | 66,068 | +2,235 | 0.01% | 1,510,872 |
| 2010-12-16 | 2010-12-14 | 23.633 | 63,833 | +2,484 | 0.00% | 1,508,591 |
| 2010-12-08 | 2010-12-06 | 23.191 | 61,349 | -1,242 | 0.00% | 1,422,716 |
| 2010-12-06 | 2010-12-02 | 23.754 | 62,591 | -248 | 0.00% | 1,486,798 |
| 2010-12-03 | 2010-12-01 | 23.835 | 62,839 | -74,514 | 0.00% | 1,497,749 |
| 2010-12-02 | 2010-11-30 | 24.157 | 137,353 | +2,484 | 0.01% | 3,318,009 |
| 2010-12-01 | 2010-11-29 | 24.841 | 134,869 | +69,049 | 0.01% | 3,350,314 |
| 2010-11-30 | 2010-11-26 | 23.633 | 65,820 | -2,484 | 0.01% | 1,555,551 |
| 2010-11-29 | 2010-11-25 | 23.674 | 68,304 | -2,484 | 0.01% | 1,617,006 |
| 2010-11-22 | 2010-11-18 | 22.949 | 70,788 | -2,483 | 0.01% | 1,624,511 |
| 2010-11-19 | 2010-11-17 | 22.144 | 73,271 | +3,477 | 0.01% | 1,622,494 |
| 2010-11-16 | 2010-11-12 | 23.070 | 69,794 | -45,453 | 0.01% | 1,610,130 |
| 2010-11-15 | 2010-11-11 | 23.754 | 115,247 | -47,192 | 0.01% | 2,737,599 |
| 2010-11-12 | 2010-11-10 | 23.754 | 162,439 | +98,606 | 0.01% | 3,858,607 |
| 2010-11-11 | 2010-11-09 | 23.513 | 63,833 | +5,216 | 0.00% | 1,500,881 |
| 2010-11-10 | 2010-11-08 | 23.875 | 58,617 | +745 | 0.00% | 1,399,479 |
| 2010-11-09 | 2010-11-05 | 23.271 | 57,872 | +994 | 0.00% | 1,346,742 |
| 2010-11-08 | 2010-11-04 | 23.432 | 56,878 | -74,762 | 0.00% | 1,332,771 |
| 2010-11-05 | 2010-11-03 | 24.036 | 131,640 | +73,768 | 0.01% | 3,164,101 |
| 2010-11-04 | 2010-11-02 | 24.197 | 57,872 | -151,013 | 0.00% | 1,400,332 |
| 2010-11-03 | 2010-11-01 | 23.996 | 208,885 | +147,784 | 0.02% | 5,012,354 |
| 2010-11-02 | 2010-10-29 | 22.667 | 61,101 | +6,458 | 0.00% | 1,384,984 |
| 2010-11-01 | 2010-10-28 | 23.231 | 54,643 | 0.00% | 1,269,400 |
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