History of CCASS shareholding
Participant: TAI NING STOCK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.280 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 7.320 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 7.230 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 7.290 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 7.390 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 7.280 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 7.290 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 7.190 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 6.920 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 6.880 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.140 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 7.130 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 7.020 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 6.990 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 6.770 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 6.910 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 6.500 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 6.450 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 6.590 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 6.570 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 6.530 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 6.580 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 6.610 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 6.480 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.320 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 6.470 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 6.560 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 6.610 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 6.450 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 6.530 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 6.470 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 6.620 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 6.680 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 6.560 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 6.590 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 6.580 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 6.580 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 6.760 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 6.800 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 6.700 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 6.690 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 6.620 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 6.700 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 6.690 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 6.320 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 6.250 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 6.210 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 6.070 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 6.130 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 6.120 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 6.290 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 6.350 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 6.410 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 6.450 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 6.400 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 6.560 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 6.750 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 6.420 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 6.010 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 6.070 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 6.070 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 6.060 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 6.040 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 5.850 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 5.780 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 5.780 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 5.800 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 5.790 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 5.880 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 5.890 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 5.920 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 5.830 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 6.527 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 6.538 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 6.590 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 6.495 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 6.400 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 6.337 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 6.337 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 6.590 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 6.590 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 6.580 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 6.485 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 6.421 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 6.390 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 6.210 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 6.168 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 6.168 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 6.083 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 6.073 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 6.083 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 6.115 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 6.231 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 6.200 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 6.136 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 6.020 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 5.957 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 6.083 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 6.083 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 6.147 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 6.083 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 5.978 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 6.062 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 6.009 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 6.295 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 6.295 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 6.295 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 6.168 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 6.062 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 6.052 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 6.147 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 6.052 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 5.904 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 5.872 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 5.914 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 5.914 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 5.957 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 5.883 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 5.745 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 5.640 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 5.545 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 5.724 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 5.809 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 5.777 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 5.587 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 5.407 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 5.376 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 5.217 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 6.126 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 6.252 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 5.925 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 6.041 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 6.104 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 6.136 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 6.295 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 6.464 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 6.675 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 6.622 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 6.759 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 6.791 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 6.875 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 6.812 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 6.675 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 6.728 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 7.023 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 6.802 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 6.823 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 6.833 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 6.812 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 6.706 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 6.316 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 6.453 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 6.379 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 6.495 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 6.073 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 6.062 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 5.999 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 5.703 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 5.809 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 5.862 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 5.724 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 5.745 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 5.735 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 5.598 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 5.777 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 5.703 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 5.745 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 5.798 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 5.735 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 5.798 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 5.957 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 5.936 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 6.094 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 6.126 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 5.978 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 5.925 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 6.094 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 6.031 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 6.020 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 6.126 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 5.925 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 5.883 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 5.629 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 5.788 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 5.862 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 5.798 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 5.788 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 5.798 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 5.809 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 5.872 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 6.020 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 5.840 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 5.978 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 5.682 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 5.872 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 5.883 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 5.830 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 5.862 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 5.925 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 6.083 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 6.041 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 5.978 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 5.788 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 5.682 | 0 | +0 | ||
| 2024-12-09 | 2024-12-05 | 5.682 | 0 | +0 | ||
| 2024-12-06 | 2024-12-04 | 5.587 | 0 | +0 | ||
| 2024-12-05 | 2024-12-03 | 5.555 | 0 | +0 | ||
| 2024-12-04 | 2024-12-02 | 5.566 | 0 | +0 | ||
| 2024-12-03 | 2024-11-29 | 5.502 | 0 | +0 | ||
| 2024-12-02 | 2024-11-28 | 5.481 | 0 | +0 | ||
| 2024-11-29 | 2024-11-27 | 5.513 | 0 | +0 | ||
| 2024-11-28 | 2024-11-26 | 5.323 | 0 | +0 | ||
| 2024-11-27 | 2024-11-25 | 5.407 | 0 | +0 | ||
| 2024-11-26 | 2024-11-22 | 5.450 | 0 | +0 | ||
| 2024-11-25 | 2024-11-21 | 5.566 | 0 | -1,894 | ||
| 2024-11-20 | 2024-11-18 | 5.365 | 1,894 | -246 | 0.00% | 10,162 |
| 2024-10-03 | 2024-09-30 | 6.031 | 2,140 | -4,923 | 0.00% | 12,905 |
| 2024-09-13 | 2024-09-11 | 3.982 | 7,063 | -4,924 | 0.00% | 28,122 |
| 2024-09-10 | 2024-09-05 | 4.056 | 11,987 | -8,427 | 0.00% | 48,614 |
| 2024-07-03 | 2024-06-28 | 5.732 | 20,414 | +1,421 | 0.00% | 117,021 |
| 2024-01-31 | 2024-01-29 | 4.790 | 18,993 | -17,620 | 0.00% | 90,981 |
| 2023-09-25 | 2023-09-21 | 4.552 | 36,613 | -8,809 | 0.00% | 166,657 |
| 2023-07-03 | 2023-06-29 | 5.055 | 45,422 | +3,905 | 0.00% | 229,587 |
| 2023-02-15 | 2023-02-13 | 5.837 | 41,517 | -8,052 | 0.00% | 242,331 |
| 2022-06-07 | 2022-06-02 | 6.422 | 49,569 | +3,845 | 0.00% | 318,337 |
| 2022-05-04 | 2022-04-29 | 6.261 | 45,724 | +7,428 | 0.00% | 286,257 |
| 2022-03-07 | 2022-03-03 | 6.934 | 38,296 | +7,427 | 0.00% | 265,533 |
| 2022-02-24 | 2022-02-22 | 7.405 | 30,869 | -5,199 | 0.00% | 228,583 |
| 2022-02-17 | 2022-02-15 | 7.378 | 36,068 | -2,228 | 0.00% | 266,110 |
| 2022-02-14 | 2022-02-10 | 7.540 | 38,296 | +3,714 | 0.00% | 288,735 |
| 2022-02-09 | 2022-02-07 | 7.216 | 34,582 | +3,713 | 0.00% | 249,559 |
| 2022-01-24 | 2022-01-20 | 7.540 | 30,869 | +14,855 | 0.00% | 232,739 |
| 2022-01-17 | 2022-01-13 | 7.068 | 16,014 | -7,427 | 0.00% | 113,192 |
| 2022-01-07 | 2022-01-05 | 6.570 | 23,441 | +7,427 | 0.00% | 154,012 |
| 2021-09-09 | 2021-09-07 | 11.390 | 16,014 | -4,456 | 0.00% | 182,402 |
| 2021-08-17 | 2021-08-13 | 10.959 | 20,470 | +4,456 | 0.00% | 224,337 |
| 2021-08-06 | 2021-08-04 | 10.273 | 16,014 | -7,427 | 0.00% | 164,506 |
| 2021-07-26 | 2021-07-22 | 9.667 | 23,441 | +7,427 | 0.00% | 226,600 |
| 2021-06-01 | 2021-05-28 | 13.552 | 16,014 | +662 | 0.00% | 217,027 |
| 2021-05-10 | 2021-05-06 | 14.493 | 15,352 | +1,424 | 0.00% | 222,501 |
| 2021-05-04 | 2021-04-30 | 15.111 | 13,928 | -1,424 | 0.00% | 210,469 |
| 2021-04-29 | 2021-04-27 | 14.999 | 15,352 | +1,424 | 0.00% | 230,262 |
| 2021-03-02 | 2021-02-26 | 16.600 | 13,928 | -71,205 | 0.00% | 231,203 |
| 2021-03-01 | 2021-02-25 | 17.358 | 85,133 | +71,205 | 0.01% | 1,477,758 |
| 2021-02-02 | 2021-01-29 | 14.915 | 13,928 | -1,424 | 0.00% | 207,730 |
| 2021-02-01 | 2021-01-28 | 14.184 | 15,352 | +1,424 | 0.00% | 217,758 |
| 2021-01-25 | 2021-01-21 | 15.252 | 13,928 | -712 | 0.00% | 212,425 |
| 2021-01-18 | 2021-01-14 | 14.943 | 14,640 | +712 | 0.00% | 218,761 |
| 2021-01-15 | 2021-01-13 | 15.982 | 13,928 | -13,386 | 0.00% | 222,596 |
| 2021-01-12 | 2021-01-08 | 14.858 | 27,314 | +7,120 | 0.00% | 405,843 |
| 2020-12-03 | 2020-12-01 | 12.794 | 20,194 | -7,120 | 0.00% | 258,361 |
| 2020-12-02 | 2020-11-30 | 11.361 | 27,314 | +7,120 | 0.00% | 310,328 |
| 2020-09-18 | 2020-09-16 | 11.323 | 20,194 | +607 | 0.00% | 228,651 |
| 2020-07-06 | 2020-07-02 | 9.469 | 19,587 | -3,453 | 0.00% | 185,477 |
| 2020-06-30 | 2020-06-26 | 8.369 | 23,040 | +3,453 | 0.00% | 192,821 |
| 2019-06-25 | 2019-06-21 | 8.262 | 19,587 | +1,050 | 0.00% | 161,820 |
| 2019-03-06 | 2019-03-04 | 5.890 | 18,537 | -6,536 | 0.00% | 109,187 |
| 2018-07-04 | 2018-06-29 | 5.528 | 25,073 | +1,826 | 0.00% | 138,602 |
| 2018-06-22 | 2018-06-20 | 5.643 | 23,247 | +6,061 | 0.00% | 131,194 |
| 2018-05-28 | 2018-05-24 | 6.056 | 17,186 | -6,061 | 0.00% | 104,078 |
| 2018-05-18 | 2018-05-16 | 5.643 | 23,247 | -6,060 | 0.00% | 131,194 |
| 2018-05-08 | 2018-05-04 | 5.643 | 29,307 | +6,060 | 0.00% | 165,393 |
| 2018-04-04 | 2018-03-29 | 4.950 | 23,247 | -6,060 | 0.00% | 115,082 |
| 2018-03-21 | 2018-03-19 | 5.231 | 29,307 | +6,060 | 0.00% | 153,303 |
| 2018-03-14 | 2018-03-12 | 5.313 | 23,247 | -6,060 | 0.00% | 123,521 |
| 2018-03-06 | 2018-03-02 | 5.231 | 29,307 | -4,848 | 0.00% | 153,303 |
| 2018-03-02 | 2018-02-28 | 5.363 | 34,155 | +4,848 | 0.00% | 183,171 |
| 2018-03-01 | 2018-02-27 | 5.396 | 29,307 | +6,060 | 0.00% | 158,139 |
| 2018-02-13 | 2018-02-09 | 5.000 | 23,247 | -6,060 | 0.00% | 116,233 |
| 2018-02-08 | 2018-02-06 | 5.346 | 29,307 | +6,060 | 0.00% | 156,688 |
| 2017-12-29 | 2017-12-27 | 5.660 | 23,247 | -5,454 | 0.00% | 131,577 |
| 2017-12-27 | 2017-12-21 | 5.445 | 28,701 | -6,666 | 0.00% | 156,290 |
| 2017-12-21 | 2017-12-19 | 5.148 | 35,367 | -6,060 | 0.00% | 182,084 |
| 2017-12-20 | 2017-12-18 | 5.049 | 41,427 | +6,060 | 0.00% | 209,182 |
| 2017-12-15 | 2017-12-13 | 5.082 | 35,367 | +12,120 | 0.00% | 179,750 |
| 2017-12-14 | 2017-12-12 | 5.066 | 23,247 | -6,060 | 0.00% | 117,767 |
| 2017-12-12 | 2017-12-08 | 5.115 | 29,307 | +6,060 | 0.00% | 149,918 |
| 2017-12-04 | 2017-11-30 | 5.495 | 23,247 | -6,060 | 0.00% | 127,741 |
| 2017-11-29 | 2017-11-27 | 5.511 | 29,307 | +6,060 | 0.00% | 161,524 |
| 2017-11-24 | 2017-11-22 | 5.643 | 23,247 | -6,060 | 0.00% | 131,194 |
| 2017-11-03 | 2017-11-01 | 6.287 | 29,307 | -4,363 | 0.00% | 184,254 |
| 2017-11-01 | 2017-10-30 | 6.139 | 33,670 | -1,697 | 0.00% | 206,683 |
| 2017-10-30 | 2017-10-26 | 6.238 | 35,367 | +6,060 | 0.00% | 220,602 |
| 2017-10-23 | 2017-10-19 | 6.106 | 29,307 | -5,454 | 0.00% | 178,934 |
| 2017-10-09 | 2017-10-04 | 6.006 | 34,761 | -12,120 | 0.00% | 208,792 |
| 2017-10-06 | 2017-10-03 | 5.990 | 46,881 | -6,060 | 0.01% | 280,817 |
| 2017-10-04 | 2017-09-29 | 5.676 | 52,941 | -6,060 | 0.01% | 300,518 |
| 2017-10-03 | 2017-09-28 | 5.511 | 59,001 | +6,060 | 0.01% | 325,181 |
| 2017-09-29 | 2017-09-27 | 5.693 | 52,941 | -6,060 | 0.01% | 301,391 |
| 2017-09-26 | 2017-09-22 | 5.726 | 59,001 | +12,120 | 0.01% | 337,838 |
| 2017-09-18 | 2017-09-14 | 5.858 | 46,881 | +5,454 | 0.01% | 274,628 |
| 2017-09-08 | 2017-09-06 | 5.874 | 41,427 | +6,060 | 0.00% | 243,362 |
| 2017-09-04 | 2017-08-31 | 5.891 | 35,367 | +11,017 | 0.00% | 208,346 |
| 2017-08-10 | 2017-08-08 | 6.898 | 24,350 | -4,242 | 0.00% | 167,956 |
| 2017-08-03 | 2017-08-01 | 6.683 | 28,592 | -6,060 | 0.00% | 191,082 |
| 2017-07-28 | 2017-07-26 | 6.469 | 34,652 | +6,060 | 0.00% | 224,148 |
| 2017-07-26 | 2017-07-24 | 6.650 | 28,592 | -6,060 | 0.00% | 190,138 |
| 2017-07-24 | 2017-07-20 | 6.766 | 34,652 | +6,060 | 0.00% | 234,440 |
| 2017-07-20 | 2017-07-18 | 6.749 | 28,592 | +4,242 | 0.00% | 192,969 |
| 2017-07-17 | 2017-07-13 | 6.238 | 24,350 | -12,120 | 0.00% | 151,883 |
| 2017-07-13 | 2017-07-11 | 6.106 | 36,470 | +6,060 | 0.00% | 222,668 |
| 2017-07-11 | 2017-07-07 | 6.073 | 30,410 | +6,060 | 0.00% | 184,665 |
| 2017-07-10 | 2017-07-06 | 6.221 | 24,350 | -6,060 | 0.00% | 151,482 |
| 2017-07-06 | 2017-07-04 | 6.254 | 30,410 | -3,030 | 0.00% | 190,185 |
| 2017-07-05 | 2017-07-03 | 6.238 | 33,440 | +6,060 | 0.00% | 208,582 |
| 2017-07-04 | 2017-06-30 | 6.271 | 27,380 | -6,060 | 0.00% | 171,687 |
| 2017-06-29 | 2017-06-27 | 6.570 | 33,440 | +1,526 | 0.00% | 219,713 |
| 2017-06-28 | 2017-06-26 | 6.674 | 31,914 | -5,783 | 0.00% | 212,998 |
| 2017-06-22 | 2017-06-20 | 6.138 | 37,697 | +5,783 | 0.00% | 231,389 |
| 2017-06-12 | 2017-06-08 | 6.259 | 31,914 | -5,783 | 0.00% | 199,754 |
| 2017-06-07 | 2017-06-05 | 5.965 | 37,697 | +5,783 | 0.00% | 224,871 |
| 2017-05-24 | 2017-05-22 | 6.138 | 31,914 | -5,783 | 0.00% | 195,892 |
| 2017-05-22 | 2017-05-18 | 5.740 | 37,697 | +5,783 | 0.00% | 216,397 |
| 2017-05-18 | 2017-05-16 | 6.225 | 31,914 | +5,784 | 0.00% | 198,651 |
| 2017-05-11 | 2017-05-09 | 6.259 | 26,130 | -5,784 | 0.00% | 163,552 |
| 2017-05-08 | 2017-05-04 | 6.242 | 31,914 | +5,784 | 0.00% | 199,203 |
| 2017-04-28 | 2017-04-26 | 6.570 | 26,130 | -5,784 | 0.00% | 171,684 |
| 2017-04-24 | 2017-04-20 | 6.709 | 31,914 | +5,784 | 0.00% | 214,101 |
| 2017-03-17 | 2017-03-15 | 8.040 | 26,130 | -2,892 | 0.00% | 210,087 |
| 2017-03-09 | 2017-03-07 | 7.591 | 29,022 | +2,892 | 0.00% | 220,292 |
| 2017-02-20 | 2017-02-16 | 7.245 | 26,130 | -5,784 | 0.00% | 189,304 |
| 2017-02-17 | 2017-02-15 | 7.176 | 31,914 | +5,784 | 0.00% | 229,000 |
| 2017-02-14 | 2017-02-10 | 7.435 | 26,130 | +2,892 | 0.00% | 194,274 |
| 2017-02-10 | 2017-02-08 | 7.020 | 23,238 | -5,784 | 0.00% | 163,129 |
| 2017-02-06 | 2017-02-02 | 6.778 | 29,022 | +5,784 | 0.00% | 196,707 |
| 2017-02-02 | 2017-01-27 | 6.830 | 23,238 | -5,784 | 0.00% | 158,709 |
| 2017-02-01 | 2017-01-25 | 6.415 | 29,022 | +5,784 | 0.00% | 186,169 |
| 2017-01-19 | 2017-01-17 | 6.259 | 23,238 | -5,784 | 0.00% | 145,450 |
| 2017-01-18 | 2017-01-16 | 6.069 | 29,022 | +5,784 | 0.00% | 176,133 |
| 2017-01-12 | 2017-01-10 | 6.432 | 23,238 | -5,784 | 0.00% | 149,468 |
| 2017-01-10 | 2017-01-06 | 6.121 | 29,022 | +5,784 | 0.00% | 177,639 |
| 2017-01-05 | 2017-01-03 | 5.913 | 23,238 | -5,784 | 0.00% | 137,414 |
| 2017-01-04 | 2016-12-30 | 5.896 | 29,022 | +5,784 | 0.00% | 171,115 |
| 2016-12-23 | 2016-12-21 | 6.104 | 23,238 | -5,784 | 0.00% | 141,834 |
| 2016-12-22 | 2016-12-20 | 5.948 | 29,022 | +5,784 | 0.00% | 172,621 |
| 2016-11-28 | 2016-11-24 | 5.931 | 23,238 | -5,784 | 0.00% | 137,816 |
| 2016-11-25 | 2016-11-23 | 5.775 | 29,022 | +5,784 | 0.00% | 167,603 |
| 2016-11-04 | 2016-11-02 | 4.720 | 23,238 | -5,784 | 0.00% | 109,690 |
| 2016-11-01 | 2016-10-28 | 4.997 | 29,022 | +5,784 | 0.00% | 145,021 |
| 2016-10-25 | 2016-10-20 | 5.032 | 23,238 | -5,784 | 0.00% | 116,923 |
| 2016-10-24 | 2016-10-19 | 4.893 | 29,022 | +5,784 | 0.00% | 142,011 |
| 2016-09-26 | 2016-09-22 | 5.222 | 23,238 | -11,567 | 0.00% | 121,342 |
| 2016-09-13 | 2016-09-09 | 5.325 | 34,805 | +11,567 | 0.00% | 185,353 |
| 2016-09-08 | 2016-09-06 | 4.997 | 23,238 | -5,784 | 0.00% | 116,119 |
| 2016-08-03 | 2016-07-29 | 4.547 | 29,022 | -5,783 | 0.00% | 131,974 |
| 2016-07-20 | 2016-07-18 | 4.219 | 34,805 | +5,783 | 0.00% | 146,838 |
| 2016-07-12 | 2016-07-08 | 4.426 | 29,022 | -11,567 | 0.00% | 128,462 |
| 2016-07-06 | 2016-07-04 | 4.253 | 40,589 | +11,567 | 0.01% | 172,643 |
| 2016-07-04 | 2016-06-29 | 4.777 | 29,022 | +1,923 | 0.00% | 138,650 |
| 2016-06-30 | 2016-06-28 | 4.648 | 27,099 | -10,801 | 0.00% | 125,950 |
| 2016-06-24 | 2016-06-22 | 4.759 | 37,900 | +10,801 | 0.01% | 180,362 |
| 2016-06-22 | 2016-06-20 | 4.444 | 27,099 | -5,401 | 0.00% | 120,430 |
| 2016-06-20 | 2016-06-16 | 4.352 | 32,500 | +5,401 | 0.00% | 141,424 |
| 2016-06-16 | 2016-06-14 | 4.426 | 27,099 | -5,401 | 0.00% | 119,929 |
| 2016-06-15 | 2016-06-13 | 4.407 | 32,500 | +5,401 | 0.00% | 143,229 |
| 2016-05-27 | 2016-05-25 | 4.407 | 27,099 | -10,801 | 0.00% | 119,427 |
| 2016-05-24 | 2016-05-20 | 4.333 | 37,900 | +10,801 | 0.01% | 164,220 |
| 2016-05-23 | 2016-05-19 | 4.259 | 27,099 | -5,401 | 0.00% | 115,412 |
| 2016-05-06 | 2016-05-04 | 4.777 | 32,500 | +5,401 | 0.00% | 155,265 |
| 2016-05-05 | 2016-05-03 | 4.963 | 27,099 | -10,801 | 0.00% | 134,481 |
| 2016-04-25 | 2016-04-21 | 5.277 | 37,900 | +10,801 | 0.01% | 200,012 |
| 2016-04-22 | 2016-04-20 | 5.351 | 27,099 | +5,400 | 0.00% | 145,018 |
| 2016-04-21 | 2016-04-19 | 5.555 | 21,699 | -5,400 | 0.00% | 120,540 |
| 2016-04-19 | 2016-04-15 | 5.407 | 27,099 | +5,400 | 0.00% | 146,524 |
| 2016-04-13 | 2016-04-11 | 5.666 | 21,699 | -6,804 | 0.00% | 122,951 |
| 2016-04-12 | 2016-04-08 | 5.203 | 28,503 | +5,400 | 0.00% | 148,309 |
| 2016-04-08 | 2016-04-06 | 5.370 | 23,103 | -5,400 | 0.00% | 124,062 |
| 2016-04-07 | 2016-04-05 | 5.370 | 28,503 | +5,400 | 0.00% | 153,060 |
| 2016-03-23 | 2016-03-21 | 5.888 | 23,103 | -5,400 | 0.00% | 136,040 |
| 2016-03-22 | 2016-03-18 | 5.833 | 28,503 | +5,400 | 0.00% | 166,254 |
| 2016-02-12 | 2016-02-05 | 3.926 | 23,103 | -10,801 | 0.00% | 90,693 |
| 2016-02-11 | 2016-02-04 | 3.796 | 33,904 | +10,801 | 0.00% | 128,699 |
| 2016-02-03 | 2016-02-01 | 4.074 | 23,103 | -10,801 | 0.00% | 94,116 |
| 2016-02-02 | 2016-01-29 | 3.740 | 33,904 | +10,801 | 0.00% | 126,816 |
| 2015-11-11 | 2015-11-09 | 5.685 | 23,103 | -6,481 | 0.00% | 131,334 |
| 2015-10-28 | 2015-10-26 | 5.703 | 29,584 | -5,400 | 0.00% | 168,725 |
| 2015-09-14 | 2015-09-10 | 5.463 | 34,984 | +5,400 | 0.00% | 191,101 |
| 2015-09-10 | 2015-09-08 | 5.351 | 29,584 | -5,400 | 0.00% | 158,317 |
| 2015-09-07 | 2015-09-02 | 5.222 | 34,984 | +5,400 | 0.00% | 182,680 |
| 2015-07-21 | 2015-07-17 | 7.777 | 29,584 | +3,241 | 0.00% | 230,079 |
| 2015-07-02 | 2015-06-29 | 9.527 | 26,343 | +332 | 0.00% | 250,963 |
| 2015-06-04 | 2015-06-02 | 12.546 | 26,011 | -3,200 | 0.00% | 326,335 |
| 2015-04-16 | 2015-04-14 | 11.665 | 29,211 | -5,332 | 0.00% | 340,735 |
| 2015-04-15 | 2015-04-13 | 12.265 | 34,543 | +3,199 | 0.00% | 423,661 |
| 2015-04-14 | 2015-04-10 | 11.927 | 31,344 | +5,333 | 0.00% | 373,845 |
| 2015-04-13 | 2015-04-09 | 12.021 | 26,011 | -5,333 | 0.00% | 312,677 |
| 2015-04-02 | 2015-03-31 | 10.033 | 31,344 | +5,333 | 0.00% | 314,477 |
| 2015-01-13 | 2015-01-09 | 10.914 | 26,011 | +3,199 | 0.00% | 283,897 |
| 2014-12-11 | 2014-12-09 | 9.621 | 22,812 | -2,666 | 0.00% | 219,463 |
| 2014-12-09 | 2014-12-05 | 8.402 | 25,478 | -3,199 | 0.00% | 214,054 |
| 2014-12-03 | 2014-12-01 | 8.439 | 28,677 | +3,199 | 0.00% | 242,006 |
| 2014-11-05 | 2014-11-03 | 7.033 | 25,478 | -5,332 | 0.00% | 179,175 |
| 2014-11-04 | 2014-10-31 | 6.995 | 30,810 | +5,332 | 0.00% | 215,517 |
| 2014-11-03 | 2014-10-30 | 7.201 | 25,478 | -5,332 | 0.00% | 183,475 |
| 2014-10-31 | 2014-10-29 | 6.864 | 30,810 | +5,332 | 0.00% | 211,472 |
| 2014-08-04 | 2014-07-31 | 9.189 | 25,478 | -2,666 | 0.00% | 234,122 |
| 2014-07-31 | 2014-07-29 | 9.208 | 28,144 | +2,666 | 0.00% | 259,148 |
| 2014-07-28 | 2014-07-24 | 9.264 | 25,478 | -2,666 | 0.00% | 236,033 |
| 2014-07-09 | 2014-07-07 | 9.114 | 28,144 | +5,332 | 0.00% | 256,509 |
| 2014-07-02 | 2014-06-27 | 9.490 | 22,812 | +903 | 0.00% | 216,481 |
| 2014-03-05 | 2014-03-03 | 10.837 | 21,909 | -10,242 | 0.00% | 237,430 |
| 2014-02-21 | 2014-02-19 | 10.993 | 32,151 | -5,122 | 0.00% | 353,447 |
| 2014-02-14 | 2014-02-12 | 11.833 | 37,273 | +5,122 | 0.01% | 441,050 |
| 2014-02-12 | 2014-02-10 | 11.852 | 32,151 | -5,122 | 0.00% | 381,069 |
| 2013-12-02 | 2013-11-28 | 15.270 | 37,273 | -2,048 | 0.01% | 569,144 |
| 2013-11-27 | 2013-11-25 | 14.820 | 39,321 | -51,213 | 0.01% | 582,757 |
| 2013-11-22 | 2013-11-20 | 15.250 | 90,534 | -1,946 | 0.01% | 1,380,650 |
| 2013-11-21 | 2013-11-19 | 14.801 | 92,480 | -49,267 | 0.01% | 1,368,793 |
| 2013-10-31 | 2013-10-29 | 13.395 | 141,747 | +51,213 | 0.02% | 1,898,711 |
| 2013-10-30 | 2013-10-28 | 13.707 | 90,534 | +53,261 | 0.01% | 1,240,994 |
| 2013-10-16 | 2013-10-11 | 14.449 | 37,273 | -2,048 | 0.01% | 538,576 |
| 2013-10-07 | 2013-10-03 | 13.551 | 39,321 | -5,122 | 0.01% | 532,850 |
| 2013-09-30 | 2013-09-26 | 13.102 | 44,443 | -6,145 | 0.01% | 582,300 |
| 2013-09-24 | 2013-09-19 | 13.376 | 50,588 | +11,267 | 0.01% | 676,642 |
| 2013-09-16 | 2013-09-12 | 14.020 | 39,321 | +15,364 | 0.01% | 551,277 |
| 2013-09-06 | 2013-09-04 | 12.751 | 23,957 | -1,537 | 0.00% | 305,469 |
| 2013-09-04 | 2013-09-02 | 12.282 | 25,494 | +1,537 | 0.00% | 313,119 |
| 2013-08-23 | 2013-08-21 | 12.829 | 23,957 | -10,243 | 0.00% | 307,340 |
| 2013-08-19 | 2013-08-15 | 12.848 | 34,200 | -10,243 | 0.00% | 439,413 |
| 2013-08-16 | 2013-08-13 | 12.516 | 44,443 | +5,122 | 0.01% | 556,266 |
| 2013-08-15 | 2013-08-12 | 12.126 | 39,321 | +10,242 | 0.01% | 476,801 |
| 2013-08-13 | 2013-08-09 | 11.169 | 29,079 | -5,121 | 0.00% | 324,785 |
| 2013-08-07 | 2013-08-05 | 11.501 | 34,200 | -5,121 | 0.00% | 393,335 |
| 2013-08-06 | 2013-08-02 | 11.462 | 39,321 | +5,121 | 0.01% | 450,696 |
| 2013-08-05 | 2013-08-01 | 11.110 | 34,200 | -5,121 | 0.00% | 379,979 |
| 2013-07-31 | 2013-07-29 | 10.935 | 39,321 | +5,121 | 0.01% | 429,965 |
| 2013-07-30 | 2013-07-26 | 11.110 | 34,200 | +512 | 0.00% | 379,979 |
| 2013-07-26 | 2013-07-24 | 11.150 | 33,688 | -2,560 | 0.00% | 375,606 |
| 2013-07-25 | 2013-07-23 | 10.818 | 36,248 | -3,073 | 0.00% | 392,116 |
| 2013-07-24 | 2013-07-22 | 9.900 | 39,321 | +2,560 | 0.01% | 389,272 |
| 2013-07-16 | 2013-07-12 | 10.212 | 36,761 | +2,561 | 0.01% | 375,413 |
| 2013-06-21 | 2013-06-19 | 12.401 | 34,200 | +5,121 | 0.00% | 424,100 |
| 2013-06-20 | 2013-06-18 | 12.563 | 29,079 | +1,194 | 0.00% | 365,334 |
| 2013-06-06 | 2013-06-04 | 14.050 | 27,885 | +2,456 | 0.00% | 391,782 |
| 2013-05-31 | 2013-05-29 | 15.251 | 25,429 | +4,420 | 0.00% | 387,826 |
| 2013-05-16 | 2013-05-14 | 16.392 | 21,009 | -4,912 | 0.00% | 344,371 |
| 2013-05-13 | 2013-05-09 | 16.921 | 25,921 | -2,455 | 0.00% | 438,610 |
| 2013-05-08 | 2013-05-06 | 15.679 | 28,376 | -50,093 | 0.00% | 444,905 |
| 2013-05-07 | 2013-05-03 | 15.577 | 78,469 | +7,367 | 0.01% | 1,222,320 |
| 2013-05-02 | 2013-04-29 | 15.597 | 71,102 | +982 | 0.01% | 1,109,011 |
| 2013-04-19 | 2013-04-17 | 15.801 | 70,120 | -1,473 | 0.01% | 1,107,972 |
| 2013-04-17 | 2013-04-15 | 15.496 | 71,593 | +1,473 | 0.01% | 1,109,380 |
| 2013-04-16 | 2013-04-12 | 16.901 | 70,120 | -2,456 | 0.01% | 1,185,073 |
| 2013-04-10 | 2013-04-08 | 16.168 | 72,576 | -4,911 | 0.01% | 1,173,380 |
| 2013-04-05 | 2013-04-02 | 17.165 | 77,487 | +7,367 | 0.01% | 1,330,092 |
| 2013-04-03 | 2013-03-28 | 19.079 | 70,120 | -1,964 | 0.01% | 1,337,848 |
| 2013-03-25 | 2013-03-21 | 18.937 | 72,084 | -2,456 | 0.01% | 1,365,045 |
| 2013-03-22 | 2013-03-20 | 18.754 | 74,540 | -1,964 | 0.01% | 1,397,894 |
| 2013-03-21 | 2013-03-19 | 18.183 | 76,504 | +1,473 | 0.01% | 1,391,108 |
| 2013-03-19 | 2013-03-15 | 18.754 | 75,031 | +982 | 0.01% | 1,407,102 |
| 2013-03-12 | 2013-03-08 | 20.403 | 74,049 | -2,947 | 0.01% | 1,510,818 |
| 2013-03-11 | 2013-03-07 | 19.996 | 76,996 | +2,947 | 0.01% | 1,539,589 |
| 2013-03-06 | 2013-03-04 | 19.812 | 74,049 | +1,473 | 0.01% | 1,467,092 |
| 2013-03-04 | 2013-02-28 | 20.851 | 72,576 | +2,456 | 0.01% | 1,513,276 |
| 2013-02-28 | 2013-02-26 | 20.484 | 70,120 | -2,947 | 0.01% | 1,436,366 |
| 2013-02-25 | 2013-02-21 | 20.851 | 73,067 | +1,965 | 0.01% | 1,523,514 |
| 2013-02-14 | 2013-02-07 | 21.095 | 71,102 | -3,438 | 0.01% | 1,499,916 |
| 2013-02-06 | 2013-02-04 | 21.095 | 74,540 | -2,456 | 0.01% | 1,572,441 |
| 2013-02-05 | 2013-02-01 | 21.828 | 76,996 | -1,964 | 0.01% | 1,680,692 |
| 2013-02-04 | 2013-01-31 | 21.462 | 78,960 | -2,455 | 0.01% | 1,694,623 |
| 2013-01-31 | 2013-01-29 | 21.299 | 81,415 | -6,876 | 0.01% | 1,734,049 |
| 2013-01-30 | 2013-01-28 | 21.177 | 88,291 | -7,858 | 0.01% | 1,869,713 |
| 2013-01-28 | 2013-01-24 | 20.851 | 96,149 | +983 | 0.01% | 2,004,795 |
| 2013-01-25 | 2013-01-23 | 21.625 | 95,166 | +14,242 | 0.01% | 2,057,935 |
| 2013-01-24 | 2013-01-22 | 22.276 | 80,924 | +1,473 | 0.01% | 1,802,685 |
| 2013-01-17 | 2013-01-15 | 22.195 | 79,451 | -3,929 | 0.01% | 1,763,401 |
| 2013-01-16 | 2013-01-14 | 22.113 | 83,380 | +491 | 0.01% | 1,843,814 |
| 2013-01-15 | 2013-01-11 | 21.828 | 82,889 | -982 | 0.01% | 1,809,327 |
| 2013-01-14 | 2013-01-10 | 22.480 | 83,871 | +982 | 0.01% | 1,885,412 |
| 2013-01-11 | 2013-01-09 | 22.480 | 82,889 | +48,472 | 0.01% | 1,863,336 |
| 2013-01-04 | 2013-01-02 | 24.394 | 34,417 | -982 | 0.00% | 839,567 |
| 2013-01-03 | 2012-12-31 | 23.254 | 35,399 | -3,929 | 0.01% | 823,156 |
| 2012-12-28 | 2012-12-24 | 23.457 | 39,328 | -785 | 0.01% | 922,528 |
| 2012-12-20 | 2012-12-18 | 23.865 | 40,113 | +785 | 0.01% | 957,278 |
| 2012-12-19 | 2012-12-17 | 23.172 | 39,328 | -982 | 0.01% | 911,317 |
| 2012-12-17 | 2012-12-13 | 21.299 | 40,310 | +982 | 0.01% | 858,558 |
| 2012-12-10 | 2012-12-06 | 21.217 | 39,328 | -44,199 | 0.01% | 834,440 |
| 2012-12-07 | 2012-12-05 | 20.729 | 83,527 | -4,911 | 0.01% | 1,731,410 |
| 2012-12-04 | 2012-11-30 | 20.301 | 88,438 | -4,911 | 0.01% | 1,795,392 |
| 2012-11-30 | 2012-11-28 | 19.303 | 93,349 | +2,455 | 0.01% | 1,801,952 |
| 2012-11-28 | 2012-11-26 | 19.935 | 90,894 | -2,455 | 0.01% | 1,811,937 |
| 2012-11-26 | 2012-11-22 | 20.138 | 93,349 | +3,437 | 0.01% | 1,879,885 |
| 2012-11-23 | 2012-11-21 | 19.507 | 89,912 | +4,911 | 0.01% | 1,753,915 |
| 2012-11-22 | 2012-11-20 | 18.876 | 85,001 | +4,912 | 0.01% | 1,604,461 |
| 2012-11-20 | 2012-11-16 | 19.242 | 80,089 | -97,730 | 0.01% | 1,541,097 |
| 2012-11-16 | 2012-11-14 | 19.772 | 177,819 | -983 | 0.03% | 3,515,788 |
| 2012-11-15 | 2012-11-13 | 19.975 | 178,802 | +983 | 0.03% | 3,571,632 |
| 2012-11-14 | 2012-11-12 | 20.688 | 177,819 | +1,473 | 0.03% | 3,678,724 |
| 2012-11-13 | 2012-11-09 | 21.340 | 176,346 | +98,221 | 0.03% | 3,763,156 |
| 2012-11-08 | 2012-11-06 | 21.828 | 78,125 | -982 | 0.01% | 1,705,337 |
| 2012-11-07 | 2012-11-05 | 21.910 | 79,107 | +982 | 0.01% | 1,733,215 |
| 2012-11-06 | 2012-11-02 | 22.195 | 78,125 | -6,876 | 0.01% | 1,733,971 |
| 2012-11-05 | 2012-11-01 | 21.991 | 85,001 | +4,912 | 0.01% | 1,869,274 |
| 2012-11-02 | 2012-10-31 | 21.258 | 80,089 | +3,928 | 0.01% | 1,702,545 |
| 2012-10-29 | 2012-10-25 | 20.892 | 76,161 | -2,946 | 0.01% | 1,591,129 |
| 2012-10-25 | 2012-10-22 | 22.154 | 79,107 | +4,911 | 0.01% | 1,752,545 |
| 2012-10-24 | 2012-10-19 | 21.625 | 74,196 | -4,911 | 0.01% | 1,604,465 |
| 2012-10-19 | 2012-10-17 | 20.932 | 79,107 | +4,911 | 0.01% | 1,655,897 |
| 2012-10-18 | 2012-10-16 | 19.874 | 74,196 | -982 | 0.01% | 1,474,537 |
| 2012-10-17 | 2012-10-15 | 20.281 | 75,178 | -1,474 | 0.01% | 1,524,668 |
| 2012-10-16 | 2012-10-12 | 20.036 | 76,652 | -14,733 | 0.01% | 1,535,833 |
| 2012-10-15 | 2012-10-11 | 19.364 | 91,385 | -2,455 | 0.01% | 1,769,623 |
| 2012-10-12 | 2012-10-10 | 19.507 | 93,840 | +5,402 | 0.01% | 1,830,538 |
| 2012-10-11 | 2012-10-09 | 18.794 | 88,438 | -3,929 | 0.01% | 1,662,133 |
| 2012-10-08 | 2012-10-04 | 17.817 | 92,367 | +8,840 | 0.01% | 1,645,698 |
| 2012-10-05 | 2012-10-03 | 17.776 | 83,527 | +982 | 0.01% | 1,484,795 |
| 2012-10-03 | 2012-09-27 | 17.715 | 82,545 | -1,473 | 0.01% | 1,462,296 |
| 2012-09-27 | 2012-09-25 | 17.980 | 84,018 | +4,911 | 0.01% | 1,510,631 |
| 2012-09-18 | 2012-09-14 | 18.163 | 79,107 | -73,666 | 0.01% | 1,436,829 |
| 2012-09-14 | 2012-09-12 | 18.000 | 152,773 | +73,666 | 0.02% | 2,749,946 |
| 2012-09-12 | 2012-09-10 | 18.387 | 79,107 | -982 | 0.01% | 1,454,548 |
| 2012-09-11 | 2012-09-07 | 17.328 | 80,089 | -1,965 | 0.01% | 1,387,803 |
| 2012-09-07 | 2012-09-05 | 15.638 | 82,054 | +982 | 0.01% | 1,283,176 |
| 2012-09-04 | 2012-08-31 | 16.901 | 81,072 | +4,911 | 0.01% | 1,370,169 |
| 2012-08-29 | 2012-08-27 | 17.613 | 76,161 | +1,965 | 0.01% | 1,341,449 |
| 2012-08-28 | 2012-08-24 | 18.000 | 74,196 | +44,199 | 0.01% | 1,335,544 |
| 2012-08-16 | 2012-08-14 | 18.469 | 29,997 | +4,911 | 0.00% | 554,001 |
| 2012-08-13 | 2012-08-09 | 19.812 | 25,086 | -982 | 0.00% | 497,015 |
| 2012-07-23 | 2012-07-19 | 18.570 | 26,068 | -982 | 0.00% | 484,092 |
| 2012-07-20 | 2012-07-18 | 18.693 | 27,050 | +982 | 0.00% | 505,633 |
| 2012-07-13 | 2012-07-11 | 19.629 | 26,068 | -1,964 | 0.00% | 511,694 |
| 2012-07-12 | 2012-07-10 | 18.855 | 28,032 | +982 | 0.00% | 528,555 |
| 2012-07-10 | 2012-07-06 | 19.792 | 27,050 | -982 | 0.00% | 535,376 |
| 2012-07-04 | 2012-06-29 | 20.568 | 28,032 | +1,815 | 0.00% | 576,567 |
| 2012-07-03 | 2012-06-28 | 20.442 | 26,217 | -952 | 0.00% | 535,931 |
| 2012-06-29 | 2012-06-27 | 20.757 | 27,169 | +6,664 | 0.00% | 563,954 |
| 2012-06-28 | 2012-06-26 | 20.862 | 20,505 | -1,428 | 0.00% | 427,781 |
| 2012-06-26 | 2012-06-22 | 21.219 | 21,933 | +2,380 | 0.00% | 465,406 |
| 2012-06-14 | 2012-06-12 | 21.219 | 19,553 | -952 | 0.00% | 414,904 |
| 2012-06-11 | 2012-06-07 | 21.093 | 20,505 | +952 | 0.00% | 432,520 |
| 2012-05-25 | 2012-05-23 | 22.690 | 19,553 | -4,760 | 0.00% | 443,660 |
| 2012-05-14 | 2012-05-10 | 21.346 | 24,313 | +2,856 | 0.00% | 518,974 |
| 2012-05-10 | 2012-05-08 | 21.976 | 21,457 | +1,904 | 0.00% | 471,535 |
| 2012-05-03 | 2012-04-30 | 24.329 | 19,553 | -4,760 | 0.00% | 475,702 |
| 2012-04-19 | 2012-04-17 | 23.909 | 24,313 | -952 | 0.00% | 581,291 |
| 2012-04-17 | 2012-04-13 | 24.161 | 25,265 | +952 | 0.00% | 610,422 |
| 2012-04-11 | 2012-04-05 | 22.816 | 24,313 | -2,380 | 0.00% | 554,730 |
| 2012-04-05 | 2012-04-02 | 21.640 | 26,693 | -952 | 0.00% | 577,627 |
| 2012-04-02 | 2012-03-29 | 21.472 | 27,645 | +952 | 0.00% | 593,582 |
| 2012-03-29 | 2012-03-27 | 22.312 | 26,693 | -1,428 | 0.00% | 595,573 |
| 2012-03-27 | 2012-03-23 | 21.135 | 28,121 | +1,428 | 0.00% | 594,349 |
| 2012-03-22 | 2012-03-20 | 23.446 | 26,693 | +4,760 | 0.00% | 625,856 |
| 2012-03-20 | 2012-03-16 | 24.203 | 21,933 | -952 | 0.00% | 530,840 |
| 2012-03-19 | 2012-03-15 | 23.867 | 22,885 | +952 | 0.00% | 546,188 |
| 2012-03-16 | 2012-03-14 | 24.161 | 21,933 | -4,760 | 0.00% | 529,918 |
| 2012-03-14 | 2012-03-12 | 24.581 | 26,693 | -952 | 0.00% | 656,140 |
| 2012-03-13 | 2012-03-09 | 24.623 | 27,645 | +952 | 0.00% | 680,702 |
| 2012-03-07 | 2012-03-05 | 24.875 | 26,693 | +4,760 | 0.00% | 663,991 |
| 2012-02-17 | 2012-02-15 | 23.657 | 21,933 | -2,856 | 0.00% | 518,859 |
| 2012-01-31 | 2012-01-27 | 23.573 | 24,789 | -952 | 0.00% | 584,339 |
| 2012-01-26 | 2012-01-19 | 22.858 | 25,741 | -3,808 | 0.00% | 588,393 |
| 2012-01-19 | 2012-01-17 | 21.808 | 29,549 | -952 | 0.00% | 644,396 |
| 2012-01-16 | 2012-01-12 | 19.959 | 30,501 | -952 | 0.00% | 608,766 |
| 2012-01-11 | 2012-01-09 | 18.299 | 31,453 | -1,904 | 0.00% | 575,563 |
| 2011-12-30 | 2011-12-28 | 17.858 | 33,357 | -4,759 | 0.00% | 595,688 |
| 2011-12-29 | 2011-12-23 | 18.635 | 38,116 | +4,759 | 0.01% | 710,303 |
| 2011-12-23 | 2011-12-21 | 17.669 | 33,357 | -3,331 | 0.00% | 589,381 |
| 2011-12-15 | 2011-12-13 | 17.354 | 36,688 | -2,380 | 0.01% | 636,674 |
| 2011-12-08 | 2011-12-06 | 17.627 | 39,068 | -952 | 0.01% | 688,646 |
| 2011-12-07 | 2011-12-05 | 18.299 | 40,020 | +1,904 | 0.01% | 732,332 |
| 2011-12-06 | 2011-12-02 | 18.362 | 38,116 | +2,380 | 0.01% | 699,893 |
| 2011-12-05 | 2011-12-01 | 18.887 | 35,736 | -6,664 | 0.01% | 674,961 |
| 2011-12-01 | 2011-11-29 | 17.123 | 42,400 | -3,808 | 0.01% | 726,000 |
| 2011-11-30 | 2011-11-28 | 16.324 | 46,208 | +4,760 | 0.01% | 754,312 |
| 2011-11-28 | 2011-11-24 | 17.207 | 41,448 | -1,904 | 0.01% | 713,182 |
| 2011-11-24 | 2011-11-22 | 17.228 | 43,352 | -952 | 0.01% | 746,854 |
| 2011-11-22 | 2011-11-18 | 17.732 | 44,304 | +3,332 | 0.01% | 785,594 |
| 2011-11-21 | 2011-11-17 | 17.942 | 40,972 | +6,663 | 0.01% | 735,120 |
| 2011-11-17 | 2011-11-15 | 20.190 | 34,309 | +1,904 | 0.01% | 692,699 |
| 2011-11-16 | 2011-11-14 | 21.388 | 32,405 | +952 | 0.00% | 693,063 |
| 2011-11-15 | 2011-11-11 | 21.219 | 31,453 | +2,380 | 0.00% | 667,416 |
| 2011-11-14 | 2011-11-10 | 20.631 | 29,073 | +5,712 | 0.00% | 599,811 |
| 2011-11-07 | 2011-11-03 | 22.018 | 23,361 | +1,904 | 0.00% | 514,358 |
| 2011-10-24 | 2011-10-20 | 18.320 | 21,457 | -476 | 0.00% | 393,096 |
| 2011-10-21 | 2011-10-19 | 19.518 | 21,933 | +476 | 0.00% | 428,082 |
| 2011-10-18 | 2011-10-14 | 22.270 | 21,457 | +3,808 | 0.00% | 477,846 |
| 2011-10-03 | 2011-09-28 | 19.434 | 17,649 | -1,904 | 0.00% | 342,985 |
| 2011-09-28 | 2011-09-26 | 15.148 | 19,553 | -2,380 | 0.00% | 296,184 |
| 2011-09-27 | 2011-09-23 | 17.396 | 21,933 | +1,761 | 0.00% | 381,541 |
| 2011-09-19 | 2011-09-15 | 21.976 | 20,172 | +1,904 | 0.00% | 443,296 |
| 2011-09-15 | 2011-09-12 | 23.657 | 18,268 | +2,380 | 0.00% | 432,158 |
| 2011-09-12 | 2011-09-08 | 26.262 | 15,888 | -1,904 | 0.00% | 417,246 |
| 2011-08-31 | 2011-08-29 | 25.884 | 17,792 | -952 | 0.00% | 460,520 |
| 2011-08-23 | 2011-08-19 | 26.514 | 18,744 | +952 | 0.00% | 496,975 |
| 2011-08-09 | 2011-08-05 | 28.321 | 17,792 | -571 | 0.00% | 503,881 |
| 2011-08-08 | 2011-08-04 | 29.581 | 18,363 | +1,904 | 0.00% | 543,199 |
| 2011-08-05 | 2011-08-03 | 30.506 | 16,459 | -952 | 0.00% | 502,092 |
| 2011-08-04 | 2011-08-02 | 30.590 | 17,411 | +952 | 0.00% | 532,596 |
| 2011-08-03 | 2011-08-01 | 32.270 | 16,459 | -2,856 | 0.00% | 531,138 |
| 2011-07-28 | 2011-07-26 | 33.069 | 19,315 | +952 | 0.00% | 638,723 |
| 2011-07-27 | 2011-07-25 | 33.321 | 18,363 | +1,904 | 0.00% | 611,871 |
| 2011-07-26 | 2011-07-22 | 34.077 | 16,459 | -1,238 | 0.00% | 560,877 |
| 2011-07-22 | 2011-07-20 | 33.741 | 17,697 | -5,712 | 0.00% | 597,115 |
| 2011-07-20 | 2011-07-18 | 32.733 | 23,409 | +4,760 | 0.00% | 766,237 |
| 2011-07-15 | 2011-07-13 | 32.438 | 18,649 | +4,084 | 0.00% | 604,945 |
| 2011-07-13 | 2011-07-11 | 33.405 | 14,565 | +952 | 0.00% | 486,542 |
| 2011-07-07 | 2011-07-05 | 33.951 | 13,613 | -952 | 0.00% | 462,177 |
| 2011-07-06 | 2011-07-04 | 32.733 | 14,565 | -3,808 | 0.00% | 476,750 |
| 2011-07-05 | 2011-06-30 | 31.136 | 18,373 | +1,904 | 0.00% | 572,060 |
| 2011-06-24 | 2011-06-22 | 29.035 | 16,469 | -6,664 | 0.00% | 478,176 |
| 2011-06-22 | 2011-06-20 | 27.774 | 23,133 | +9,520 | 0.00% | 642,505 |
| 2011-06-21 | 2011-06-17 | 48.773 | 13,613 | -1,904 | 0.00% | 663,941 |
| 2011-06-20 | 2011-06-16 | 48.439 | 15,517 | +3,793 | 0.00% | 751,626 |
| 2011-06-17 | 2011-06-15 | 48.050 | 11,724 | +1,439 | 0.00% | 563,333 |
| 2011-06-02 | 2011-05-31 | 51.108 | 10,285 | +1,438 | 0.00% | 525,649 |
| 2011-06-01 | 2011-05-30 | 51.053 | 8,847 | +719 | 0.00% | 451,663 |
| 2011-05-11 | 2011-05-06 | 54.334 | 8,128 | +1,439 | 0.00% | 441,626 |
| 2011-05-09 | 2011-05-05 | 54.779 | 6,689 | +360 | 0.00% | 366,415 |
| 2011-05-04 | 2011-04-29 | 57.281 | 6,329 | -648 | 0.00% | 362,534 |
| 2011-04-29 | 2011-04-27 | 58.394 | 6,977 | +2,086 | 0.00% | 407,412 |
| 2011-04-28 | 2011-04-26 | 60.757 | 4,891 | +1,582 | 0.00% | 297,163 |
| 2011-04-26 | 2011-04-20 | 61.452 | 3,309 | +360 | 0.00% | 203,346 |
| 2011-04-14 | 2011-04-12 | 60.757 | 2,949 | +1,439 | 0.00% | 179,173 |
| 2011-03-21 | 2011-03-17 | 53.110 | 1,510 | -2,877 | 0.00% | 80,197 |
| 2011-03-18 | 2011-03-16 | 52.554 | 4,387 | +2,517 | 0.00% | 230,555 |
| 2011-03-14 | 2011-03-10 | 52.999 | 1,870 | +1,438 | 0.00% | 99,108 |
| 2011-02-23 | 2011-02-21 | 52.777 | 432 | -503 | 0.00% | 22,800 |
| 2011-02-21 | 2011-02-17 | 55.168 | 935 | -216 | 0.00% | 51,582 |
| 2011-02-15 | 2011-02-11 | 51.275 | 1,151 | -503 | 0.00% | 59,018 |
| 2011-02-11 | 2011-02-09 | 50.274 | 1,654 | +503 | 0.00% | 83,153 |
| 2011-02-10 | 2011-02-08 | 50.330 | 1,151 | -359 | 0.00% | 57,930 |
| 2011-02-09 | 2011-02-07 | 49.774 | 1,510 | -720 | 0.00% | 75,158 |
| 2011-02-08 | 2011-02-02 | 49.496 | 2,230 | +360 | 0.00% | 110,375 |
| 2011-02-07 | 2011-01-31 | 49.718 | 1,870 | +1,438 | 0.00% | 92,973 |
| 2011-01-28 | 2011-01-26 | 49.440 | 432 | -3,596 | 0.00% | 21,358 |
| 2011-01-27 | 2011-01-25 | 48.105 | 4,028 | -3,596 | 0.00% | 193,768 |
| 2011-01-26 | 2011-01-24 | 47.938 | 7,624 | +719 | 0.00% | 365,482 |
| 2011-01-24 | 2011-01-20 | 49.996 | 6,905 | -719 | 0.00% | 345,223 |
| 2011-01-20 | 2011-01-18 | 49.051 | 7,624 | -3,237 | 0.00% | 373,962 |
| 2011-01-18 | 2011-01-14 | 47.994 | 10,861 | +1,798 | 0.00% | 521,263 |
| 2011-01-13 | 2011-01-11 | 47.271 | 9,063 | -1,798 | 0.00% | 428,417 |
| 2011-01-10 | 2011-01-06 | 46.770 | 10,861 | +3,812 | 0.00% | 507,974 |
| 2011-01-07 | 2011-01-05 | 48.606 | 7,049 | +504 | 0.00% | 342,622 |
| 2011-01-06 | 2011-01-04 | 48.939 | 6,545 | +2,949 | 0.00% | 320,308 |
| 2011-01-05 | 2011-01-03 | 47.605 | 3,596 | +503 | 0.00% | 171,186 |
| 2011-01-04 | 2010-12-31 | 48.828 | 3,093 | +1,942 | 0.00% | 151,026 |
| 2011-01-03 | 2010-12-29 | 46.103 | 1,151 | -503 | 0.00% | 53,065 |
| 2010-12-30 | 2010-12-28 | 44.935 | 1,654 | +719 | 0.00% | 74,323 |
| 2010-12-29 | 2010-12-24 | 45.825 | 935 | 0.00% | 42,846 |
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