History of CCASS shareholding
Participant: TAI SHING STOCK INVESTMENT CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.870 | 54,800 | +0 | 0.00% | 814,876 |
| 2025-10-13 | 2025-10-09 | 15.140 | 54,800 | +0 | 0.00% | 829,672 |
| 2025-10-10 | 2025-10-08 | 15.430 | 54,800 | +0 | 0.00% | 845,564 |
| 2025-10-09 | 2025-10-06 | 15.630 | 54,800 | +10,000 | 0.00% | 856,524 |
| 2025-10-03 | 2025-09-30 | 16.630 | 44,800 | -2,400 | 0.00% | 745,024 |
| 2025-09-30 | 2025-09-26 | 15.880 | 47,200 | -10,000 | 0.00% | 749,536 |
| 2025-09-25 | 2025-09-23 | 15.650 | 57,200 | +10,000 | 0.00% | 895,180 |
| 2025-09-23 | 2025-09-19 | 16.370 | 47,200 | -20,000 | 0.00% | 772,664 |
| 2025-09-22 | 2025-09-18 | 15.590 | 67,200 | +10,000 | 0.00% | 1,047,648 |
| 2025-09-19 | 2025-09-17 | 15.980 | 57,200 | -10,000 | 0.00% | 914,056 |
| 2025-09-17 | 2025-09-15 | 15.640 | 67,200 | +10,000 | 0.00% | 1,051,008 |
| 2025-09-15 | 2025-09-11 | 16.450 | 57,200 | -10,000 | 0.00% | 940,940 |
| 2025-09-12 | 2025-09-10 | 16.170 | 67,200 | +2,000 | 0.00% | 1,086,624 |
| 2025-09-11 | 2025-09-09 | 15.830 | 65,200 | +10,000 | 0.00% | 1,032,116 |
| 2025-09-01 | 2025-08-28 | 15.970 | 55,200 | +2,400 | 0.00% | 881,544 |
| 2025-08-29 | 2025-08-27 | 16.080 | 52,800 | -40,000 | 0.00% | 849,024 |
| 2025-08-27 | 2025-08-25 | 15.950 | 92,800 | -10,000 | 0.00% | 1,480,160 |
| 2025-08-26 | 2025-08-22 | 15.250 | 102,800 | +10,000 | 0.00% | 1,567,700 |
| 2025-08-25 | 2025-08-21 | 15.580 | 92,800 | -20,000 | 0.00% | 1,445,824 |
| 2025-08-22 | 2025-08-20 | 15.330 | 112,800 | +20,000 | 0.00% | 1,729,224 |
| 2025-08-20 | 2025-08-18 | 16.011 | 92,800 | +11,659 | 0.00% | 1,485,805 |
| 2025-08-19 | 2025-08-15 | 16.225 | 81,141 | +9,800 | 0.00% | 1,316,523 |
| 2025-08-15 | 2025-08-13 | 16.327 | 71,341 | +19,599 | 0.00% | 1,164,797 |
| 2025-08-13 | 2025-08-11 | 16.246 | 51,742 | +9,800 | 0.00% | 840,576 |
| 2025-07-30 | 2025-07-28 | 15.797 | 41,942 | -9,800 | 0.00% | 662,538 |
| 2025-07-29 | 2025-07-25 | 15.654 | 51,742 | +9,800 | 0.00% | 809,952 |
| 2025-07-08 | 2025-07-04 | 14.552 | 41,942 | -5,880 | 0.00% | 610,323 |
| 2025-06-19 | 2025-06-17 | 11.674 | 47,822 | -7,448 | 0.00% | 558,271 |
| 2025-06-10 | 2025-06-06 | 10.960 | 55,270 | +7,448 | 0.00% | 605,738 |
| 2025-05-28 | 2025-05-26 | 11.630 | 47,822 | +1,077 | 0.00% | 556,162 |
| 2025-05-13 | 2025-05-09 | 11.755 | 46,745 | -2,682 | 0.00% | 549,492 |
| 2025-05-08 | 2025-05-06 | 11.546 | 49,427 | -28,736 | 0.00% | 570,700 |
| 2025-04-07 | 2025-04-02 | 10.983 | 78,163 | +9,579 | 0.00% | 858,430 |
| 2025-03-04 | 2025-02-28 | 11.254 | 68,584 | -9,579 | 0.00% | 771,844 |
| 2025-03-03 | 2025-02-27 | 11.003 | 78,163 | +9,579 | 0.00% | 860,062 |
| 2025-02-17 | 2025-02-13 | 10.795 | 68,584 | -9,579 | 0.00% | 740,340 |
| 2025-02-13 | 2025-02-11 | 10.074 | 78,163 | +9,579 | 0.00% | 787,439 |
| 2025-02-04 | 2025-01-28 | 11.421 | 68,584 | -6,897 | 0.00% | 783,300 |
| 2025-01-17 | 2025-01-15 | 11.296 | 75,481 | -9,579 | 0.00% | 852,615 |
| 2024-12-09 | 2024-12-05 | 10.220 | 85,060 | -1,916 | 0.00% | 869,353 |
| 2024-12-06 | 2024-12-04 | 10.377 | 86,976 | +1,916 | 0.00% | 902,556 |
| 2024-11-11 | 2024-11-07 | 10.690 | 85,060 | +9,579 | 0.00% | 909,313 |
| 2024-11-08 | 2024-11-06 | 10.440 | 75,481 | +9,579 | 0.00% | 787,999 |
| 2024-09-11 | 2024-09-09 | 11.089 | 65,902 | +2,245 | 0.00% | 730,786 |
| 2024-09-03 | 2024-08-30 | 11.348 | 63,657 | -9,252 | 0.00% | 722,403 |
| 2024-08-30 | 2024-08-28 | 10.873 | 72,909 | +9,252 | 0.00% | 792,726 |
| 2024-08-28 | 2024-08-26 | 11.262 | 63,657 | -9,252 | 0.00% | 716,899 |
| 2024-08-23 | 2024-08-21 | 11.413 | 72,909 | +9,252 | 0.00% | 832,126 |
| 2024-08-22 | 2024-08-20 | 11.759 | 63,657 | -9,252 | 0.00% | 748,547 |
| 2024-08-13 | 2024-08-09 | 12.516 | 72,909 | +9,252 | 0.00% | 912,502 |
| 2024-07-22 | 2024-07-18 | 12.905 | 63,657 | +18,505 | 0.00% | 821,475 |
| 2024-06-06 | 2024-06-04 | 16.155 | 45,152 | +749 | 0.00% | 729,453 |
| 2024-05-07 | 2024-05-03 | 16.375 | 44,403 | -3,276 | 0.00% | 727,113 |
| 2024-04-08 | 2024-04-03 | 14.994 | 47,679 | +361 | 0.00% | 714,913 |
| 2024-04-02 | 2024-03-27 | 14.729 | 47,318 | -1,445 | 0.00% | 696,924 |
| 2024-02-20 | 2024-02-16 | 14.175 | 48,763 | -1,083 | 0.00% | 691,207 |
| 2024-02-19 | 2024-02-15 | 13.865 | 49,846 | +1,083 | 0.00% | 691,102 |
| 2024-02-16 | 2024-02-14 | 13.643 | 48,763 | -361 | 0.00% | 665,287 |
| 2024-01-05 | 2024-01-03 | 11.606 | 49,124 | -18,060 | 0.00% | 570,115 |
| 2023-12-15 | 2023-12-13 | 10.786 | 67,184 | -1,806 | 0.00% | 724,657 |
| 2023-11-27 | 2023-11-23 | 10.465 | 68,990 | +1,806 | 0.00% | 721,981 |
| 2023-09-25 | 2023-09-21 | 11.539 | 67,184 | -1,806 | 0.00% | 775,249 |
| 2023-09-07 | 2023-09-05 | 11.030 | 68,990 | +1,806 | 0.00% | 760,945 |
| 2023-08-17 | 2023-08-15 | 10.830 | 67,184 | -1,806 | 0.00% | 727,633 |
| 2023-08-16 | 2023-08-14 | 11.096 | 68,990 | +1,806 | 0.00% | 765,529 |
| 2023-08-07 | 2023-08-03 | 12.049 | 67,184 | -3,612 | 0.00% | 809,473 |
| 2023-04-26 | 2023-04-24 | 11.606 | 70,796 | -722 | 0.00% | 821,633 |
| 2023-04-19 | 2023-04-17 | 11.694 | 71,518 | -18,061 | 0.00% | 836,348 |
| 2023-01-12 | 2023-01-10 | 12.049 | 89,579 | -9,030 | 0.00% | 1,079,301 |
| 2022-12-21 | 2022-12-19 | 8.461 | 98,609 | +3,612 | 0.00% | 834,291 |
| 2022-12-08 | 2022-12-06 | 8.339 | 94,997 | -10,113 | 0.00% | 792,159 |
| 2022-12-06 | 2022-12-02 | 6.678 | 105,110 | -18,061 | 0.00% | 701,890 |
| 2022-11-17 | 2022-11-15 | 5.714 | 123,171 | -1,083 | 0.00% | 703,827 |
| 2022-09-30 | 2022-09-28 | 5.028 | 124,254 | -9,030 | 0.00% | 624,703 |
| 2022-08-02 | 2022-07-29 | 4.662 | 133,284 | -1,806 | 0.00% | 621,395 |
| 2022-07-15 | 2022-07-13 | 4.507 | 135,090 | -1,806 | 0.00% | 608,871 |
| 2022-07-04 | 2022-06-29 | 4.961 | 136,896 | +1,806 | 0.00% | 679,167 |
| 2022-06-23 | 2022-06-21 | 4.452 | 135,090 | -3,612 | 0.00% | 601,391 |
| 2022-06-14 | 2022-06-10 | 4.795 | 138,702 | +1,806 | 0.00% | 665,087 |
| 2022-06-01 | 2022-05-30 | 4.275 | 136,896 | +1,806 | 0.00% | 585,175 |
| 2022-03-17 | 2022-03-15 | 3.998 | 135,090 | +1,083 | 0.00% | 540,055 |
| 2022-02-25 | 2022-02-23 | 6.224 | 134,007 | +18,061 | 0.00% | 834,010 |
| 2022-02-15 | 2022-02-11 | 6.401 | 115,946 | -1,084 | 0.00% | 742,149 |
| 2022-01-25 | 2022-01-21 | 6.080 | 117,030 | +9,030 | 0.00% | 711,504 |
| 2022-01-07 | 2022-01-05 | 5.017 | 108,000 | +9,030 | 0.00% | 541,788 |
| 2021-12-29 | 2021-12-24 | 5.293 | 98,970 | -9,030 | 0.00% | 523,889 |
| 2021-12-16 | 2021-12-14 | 4.762 | 108,000 | +9,030 | 0.00% | 514,280 |
| 2021-12-15 | 2021-12-13 | 5.227 | 98,970 | +1,084 | 0.00% | 517,313 |
| 2021-12-01 | 2021-11-29 | 5.792 | 97,886 | +18,060 | 0.00% | 566,931 |
| 2021-11-03 | 2021-11-01 | 6.113 | 79,826 | -3,612 | 0.00% | 487,968 |
| 2021-11-02 | 2021-10-29 | 6.345 | 83,438 | +18,060 | 0.00% | 529,451 |
| 2021-09-29 | 2021-09-27 | 5.426 | 65,378 | +3,612 | 0.00% | 354,761 |
| 2021-09-17 | 2021-09-15 | 6.379 | 61,766 | +3,612 | 0.00% | 393,985 |
| 2021-08-25 | 2021-08-23 | 8.151 | 58,154 | +3,612 | 0.00% | 473,985 |
| 2021-08-17 | 2021-08-13 | 8.992 | 54,542 | +361 | 0.00% | 490,450 |
| 2021-04-16 | 2021-04-14 | 14.219 | 54,181 | +1,445 | 0.00% | 770,406 |
| 2021-04-12 | 2021-04-08 | 14.884 | 52,736 | +3,612 | 0.00% | 784,900 |
| 2021-03-25 | 2021-03-23 | 15.016 | 49,124 | +361 | 0.00% | 737,668 |
| 2021-03-22 | 2021-03-18 | 15.880 | 48,763 | -3,250 | 0.00% | 774,368 |
| 2021-02-26 | 2021-02-24 | 14.640 | 52,013 | +3,250 | 0.00% | 761,467 |
| 2021-02-17 | 2021-02-11 | 14.286 | 48,763 | -3,612 | 0.00% | 696,607 |
| 2021-02-04 | 2021-02-02 | 13.178 | 52,375 | -1,806 | 0.00% | 690,206 |
| 2021-01-25 | 2021-01-21 | 12.669 | 54,181 | +1,806 | 0.00% | 686,405 |
| 2021-01-14 | 2021-01-12 | 13.488 | 52,375 | +3,612 | 0.00% | 706,446 |
| 2021-01-11 | 2021-01-07 | 14.551 | 48,763 | -5,418 | 0.00% | 709,567 |
| 2021-01-06 | 2021-01-04 | 13.400 | 54,181 | +5,418 | 0.00% | 726,006 |
| 2021-01-05 | 2020-12-31 | 14.751 | 48,763 | -361 | 0.00% | 719,287 |
| 2020-11-23 | 2020-11-19 | 12.735 | 49,124 | -361 | 0.00% | 625,604 |
| 2020-11-18 | 2020-11-16 | 12.447 | 49,485 | -1,084 | 0.00% | 615,953 |
| 2020-08-27 | 2020-08-25 | 11.916 | 50,569 | +1,084 | 0.00% | 602,566 |
| 2020-07-22 | 2020-07-20 | 10.720 | 49,485 | -3,612 | 0.00% | 530,465 |
| 2020-06-08 | 2020-06-04 | 10.864 | 53,097 | -3,612 | 0.00% | 576,828 |
| 2020-06-03 | 2020-06-01 | 10.390 | 56,709 | +497 | 0.00% | 589,199 |
| 2020-05-29 | 2020-05-27 | 10.401 | 56,212 | -22,199 | 0.00% | 584,663 |
| 2020-05-28 | 2020-05-26 | 10.468 | 78,411 | +12,531 | 0.00% | 820,811 |
| 2020-05-27 | 2020-05-25 | 9.954 | 65,880 | +8,951 | 0.00% | 655,780 |
| 2020-05-26 | 2020-05-22 | 9.943 | 56,929 | +4,297 | 0.00% | 566,044 |
| 2020-05-22 | 2020-05-20 | 10.781 | 52,632 | -3,580 | 0.00% | 567,419 |
| 2020-05-15 | 2020-05-13 | 10.178 | 56,212 | +3,580 | 0.00% | 572,103 |
| 2020-05-06 | 2020-05-04 | 10.088 | 52,632 | +3,580 | 0.00% | 530,963 |
| 2020-04-15 | 2020-04-09 | 9.921 | 49,052 | -35,804 | 0.00% | 486,627 |
| 2020-03-20 | 2020-03-18 | 8.826 | 84,856 | -8,951 | 0.00% | 748,922 |
| 2020-03-11 | 2020-03-09 | 10.222 | 93,807 | +358 | 0.00% | 958,922 |
| 2020-03-03 | 2020-02-28 | 11.730 | 93,449 | +1,790 | 0.00% | 1,096,202 |
| 2020-02-03 | 2020-01-30 | 12.133 | 91,659 | +358 | 0.00% | 1,112,069 |
| 2020-01-31 | 2020-01-29 | 12.959 | 91,301 | +17,903 | 0.00% | 1,183,206 |
| 2020-01-30 | 2020-01-24 | 13.741 | 73,398 | +17,902 | 0.00% | 1,008,593 |
| 2020-01-23 | 2020-01-21 | 14.456 | 55,496 | +3,580 | 0.00% | 802,274 |
| 2020-01-22 | 2020-01-20 | 15.417 | 51,916 | +3,580 | 0.00% | 800,400 |
| 2020-01-21 | 2020-01-17 | 16.490 | 48,336 | -3,938 | 0.00% | 797,047 |
| 2020-01-02 | 2019-12-27 | 14.456 | 52,274 | -5,371 | 0.00% | 755,695 |
| 2019-12-27 | 2019-12-20 | 13.808 | 57,645 | -1,432 | 0.00% | 795,989 |
| 2019-12-19 | 2019-12-17 | 14.367 | 59,077 | +1,432 | 0.00% | 848,762 |
| 2019-11-26 | 2019-11-22 | 12.915 | 57,645 | +358 | 0.00% | 744,468 |
| 2019-11-25 | 2019-11-21 | 12.959 | 57,287 | +3,581 | 0.00% | 742,405 |
| 2019-11-18 | 2019-11-14 | 13.250 | 53,706 | +1,790 | 0.00% | 711,597 |
| 2019-11-14 | 2019-11-12 | 13.898 | 51,916 | -1,074 | 0.00% | 721,520 |
| 2019-11-13 | 2019-11-11 | 13.563 | 52,990 | -1,432 | 0.00% | 718,686 |
| 2019-11-12 | 2019-11-08 | 13.719 | 54,422 | +1,074 | 0.00% | 746,620 |
| 2019-11-11 | 2019-11-07 | 14.188 | 53,348 | +1,790 | 0.00% | 756,918 |
| 2019-11-06 | 2019-11-04 | 14.456 | 51,558 | -358 | 0.00% | 745,345 |
| 2019-11-05 | 2019-11-01 | 14.233 | 51,916 | -1,790 | 0.00% | 738,920 |
| 2019-11-04 | 2019-10-31 | 13.920 | 53,706 | -2,865 | 0.00% | 747,597 |
| 2019-10-31 | 2019-10-29 | 13.853 | 56,571 | +1,791 | 0.00% | 783,686 |
| 2019-10-29 | 2019-10-25 | 14.010 | 54,780 | +1,074 | 0.00% | 767,443 |
| 2019-10-28 | 2019-10-24 | 13.898 | 53,706 | +3,580 | 0.00% | 746,397 |
| 2019-10-22 | 2019-10-18 | 13.406 | 50,126 | +1,790 | 0.00% | 672,003 |
| 2019-10-18 | 2019-10-16 | 13.764 | 48,336 | +3,581 | 0.00% | 665,286 |
| 2019-10-11 | 2019-10-09 | 13.339 | 44,755 | +1,790 | 0.00% | 596,998 |
| 2019-10-10 | 2019-10-08 | 13.741 | 42,965 | +3,580 | 0.00% | 590,400 |
| 2019-10-08 | 2019-10-03 | 14.367 | 39,385 | -5,370 | 0.00% | 565,846 |
| 2019-09-27 | 2019-09-25 | 13.831 | 44,755 | +1,790 | 0.00% | 618,998 |
| 2019-09-18 | 2019-09-16 | 14.345 | 42,965 | -8,951 | 0.00% | 616,320 |
| 2019-09-03 | 2019-08-30 | 13.116 | 51,916 | -1,790 | 0.00% | 680,920 |
| 2019-08-19 | 2019-08-15 | 12.714 | 53,706 | +1,790 | 0.00% | 682,797 |
| 2019-08-14 | 2019-08-12 | 13.182 | 51,916 | +436 | 0.00% | 684,344 |
| 2019-08-09 | 2019-08-07 | 13.137 | 51,480 | +8,876 | 0.00% | 676,276 |
| 2019-08-06 | 2019-08-02 | 13.970 | 42,604 | +8,876 | 0.00% | 595,195 |
| 2019-07-22 | 2019-07-18 | 15.435 | 33,728 | +3,550 | 0.00% | 520,593 |
| 2019-07-19 | 2019-07-17 | 16.066 | 30,178 | -3,550 | 0.00% | 484,838 |
| 2019-07-10 | 2019-07-08 | 15.773 | 33,728 | +3,550 | 0.00% | 531,993 |
| 2019-07-04 | 2019-07-02 | 15.976 | 30,178 | -1,775 | 0.00% | 482,118 |
| 2019-06-26 | 2019-06-24 | 14.714 | 31,953 | -1,775 | 0.00% | 470,156 |
| 2019-06-06 | 2019-06-04 | 12.709 | 33,728 | +1,775 | 0.00% | 428,634 |
| 2019-06-04 | 2019-05-31 | 13.632 | 31,953 | +355 | 0.00% | 435,596 |
| 2019-05-30 | 2019-05-28 | 14.438 | 31,598 | +87 | 0.00% | 456,222 |
| 2019-05-22 | 2019-05-20 | 14.235 | 31,511 | +1,770 | 0.00% | 448,557 |
| 2019-05-21 | 2019-05-17 | 14.664 | 29,741 | +1,770 | 0.00% | 436,130 |
| 2019-05-20 | 2019-05-16 | 15.297 | 27,971 | -1,770 | 0.00% | 427,870 |
| 2019-05-14 | 2019-05-09 | 15.794 | 29,741 | +1,770 | 0.00% | 469,730 |
| 2019-05-08 | 2019-05-06 | 17.082 | 27,971 | +354 | 0.00% | 477,799 |
| 2019-05-06 | 2019-05-02 | 17.986 | 27,617 | +1,771 | 0.00% | 496,712 |
| 2019-05-02 | 2019-04-29 | 18.844 | 25,846 | -2,125 | 0.00% | 487,051 |
| 2019-04-30 | 2019-04-26 | 18.054 | 27,971 | +2,125 | 0.00% | 504,975 |
| 2019-03-19 | 2019-03-15 | 17.172 | 25,846 | +1,770 | 0.00% | 443,836 |
| 2019-03-14 | 2019-03-12 | 17.285 | 24,076 | +3,541 | 0.00% | 416,161 |
| 2019-02-25 | 2019-02-21 | 18.234 | 20,535 | -1,771 | 0.00% | 374,441 |
| 2019-02-22 | 2019-02-20 | 17.624 | 22,306 | +1,771 | 0.00% | 393,126 |
| 2019-02-20 | 2019-02-18 | 17.285 | 20,535 | -6,019 | 0.00% | 354,954 |
| 2019-02-19 | 2019-02-15 | 16.472 | 26,554 | +4,248 | 0.00% | 437,394 |
| 2019-02-18 | 2019-02-14 | 17.534 | 22,306 | -1,416 | 0.00% | 391,110 |
| 2019-02-12 | 2019-02-08 | 17.172 | 23,722 | +1,416 | 0.00% | 407,362 |
| 2019-02-08 | 2019-01-31 | 17.037 | 22,306 | -7,081 | 0.00% | 380,022 |
| 2019-01-23 | 2019-01-21 | 16.020 | 29,387 | -1,770 | 0.00% | 470,779 |
| 2019-01-14 | 2019-01-10 | 15.026 | 31,157 | -35,406 | 0.00% | 468,158 |
| 2019-01-04 | 2019-01-02 | 14.212 | 66,563 | +1,770 | 0.00% | 946,017 |
| 2018-12-28 | 2018-12-24 | 14.574 | 64,793 | +3,541 | 0.00% | 944,285 |
| 2018-12-27 | 2018-12-20 | 15.274 | 61,252 | +3,186 | 0.00% | 935,583 |
| 2018-12-18 | 2018-12-14 | 15.749 | 58,066 | -1,062 | 0.00% | 914,471 |
| 2018-12-17 | 2018-12-13 | 15.771 | 59,128 | -5,665 | 0.00% | 932,532 |
| 2018-12-14 | 2018-12-12 | 15.297 | 64,793 | +1,417 | 0.00% | 991,133 |
| 2018-12-13 | 2018-12-11 | 15.545 | 63,376 | -1,063 | 0.00% | 985,210 |
| 2018-12-12 | 2018-12-10 | 15.161 | 64,439 | +3,541 | 0.00% | 976,982 |
| 2018-12-11 | 2018-12-07 | 15.636 | 60,898 | +1,770 | 0.00% | 952,192 |
| 2018-12-10 | 2018-12-06 | 15.930 | 59,128 | +3,541 | 0.00% | 941,885 |
| 2018-12-06 | 2018-12-04 | 16.788 | 55,587 | +20,535 | 0.00% | 933,206 |
| 2018-12-05 | 2018-12-03 | 17.082 | 35,052 | -1,770 | 0.00% | 598,756 |
| 2018-11-12 | 2018-11-08 | 13.715 | 36,822 | +3,541 | 0.00% | 505,023 |
| 2018-11-09 | 2018-11-07 | 14.393 | 33,281 | -2,125 | 0.00% | 479,017 |
| 2018-11-08 | 2018-11-06 | 14.032 | 35,406 | +7,435 | 0.00% | 496,803 |
| 2018-11-06 | 2018-11-02 | 15.026 | 27,971 | -28,324 | 0.00% | 420,286 |
| 2018-10-30 | 2018-10-26 | 12.766 | 56,295 | +1,770 | 0.00% | 718,677 |
| 2018-10-25 | 2018-10-23 | 13.964 | 54,525 | -1,770 | 0.00% | 761,377 |
| 2018-10-22 | 2018-10-18 | 14.348 | 56,295 | +19,473 | 0.00% | 807,716 |
| 2018-10-04 | 2018-10-02 | 13.806 | 36,822 | -2,124 | 0.00% | 508,351 |
| 2018-09-28 | 2018-09-26 | 14.642 | 38,946 | +1,062 | 0.00% | 570,234 |
| 2018-09-26 | 2018-09-21 | 15.545 | 37,884 | -1,771 | 0.00% | 588,924 |
| 2018-09-24 | 2018-09-20 | 15.003 | 39,655 | +1,771 | 0.00% | 594,951 |
| 2018-09-14 | 2018-09-12 | 12.608 | 37,884 | +3,540 | 0.00% | 477,645 |
| 2018-09-13 | 2018-09-11 | 13.534 | 34,344 | +5,311 | 0.00% | 464,829 |
| 2018-09-05 | 2018-09-03 | 16.449 | 29,033 | -1,770 | 0.00% | 477,572 |
| 2018-08-31 | 2018-08-29 | 17.059 | 30,803 | +10,622 | 0.00% | 525,479 |
| 2018-08-21 | 2018-08-17 | 15.526 | 20,181 | +91 | 0.00% | 313,321 |
| 2018-08-16 | 2018-08-14 | 16.978 | 20,090 | +1,763 | 0.00% | 341,093 |
| 2018-08-13 | 2018-08-09 | 18.386 | 18,327 | -1,763 | 0.00% | 336,952 |
| 2018-08-10 | 2018-08-08 | 18.272 | 20,090 | +8,812 | 0.00% | 367,085 |
| 2018-08-09 | 2018-08-07 | 18.613 | 11,278 | +1,762 | 0.00% | 209,912 |
| 2018-08-07 | 2018-08-03 | 18.908 | 9,516 | -8,811 | 0.00% | 179,925 |
| 2018-08-02 | 2018-07-31 | 19.157 | 18,327 | +8,811 | 0.00% | 351,095 |
| 2018-07-18 | 2018-07-16 | 19.634 | 9,516 | -1,762 | 0.00% | 186,836 |
| 2018-07-16 | 2018-07-12 | 18.930 | 11,278 | -1,410 | 0.00% | 213,496 |
| 2018-07-13 | 2018-07-11 | 18.567 | 12,688 | +1,057 | 0.00% | 235,580 |
| 2018-07-12 | 2018-07-10 | 18.839 | 11,631 | +2,115 | 0.00% | 219,122 |
| 2018-07-03 | 2018-06-28 | 20.360 | 9,516 | -4,230 | 0.00% | 193,748 |
| 2018-06-29 | 2018-06-27 | 21.019 | 13,746 | -3,172 | 0.00% | 288,921 |
| 2018-06-28 | 2018-06-26 | 22.176 | 16,918 | -705 | 0.00% | 375,176 |
| 2018-06-26 | 2018-06-22 | 23.379 | 17,623 | -1,762 | 0.00% | 412,010 |
| 2018-06-25 | 2018-06-21 | 23.322 | 19,385 | -1,410 | 0.00% | 452,104 |
| 2018-06-22 | 2018-06-20 | 23.322 | 20,795 | +1,410 | 0.00% | 484,989 |
| 2018-06-20 | 2018-06-15 | 23.720 | 19,385 | -1,762 | 0.00% | 459,804 |
| 2018-06-19 | 2018-06-14 | 24.003 | 21,147 | +1,762 | 0.00% | 507,598 |
| 2018-06-11 | 2018-06-07 | 23.833 | 19,385 | +353 | 0.00% | 462,004 |
| 2018-05-30 | 2018-05-28 | 26.159 | 19,032 | +82 | 0.00% | 497,852 |
| 2018-05-16 | 2018-05-14 | 26.387 | 18,950 | -1,755 | 0.00% | 500,027 |
| 2018-05-04 | 2018-05-02 | 26.216 | 20,705 | -1,053 | 0.00% | 542,796 |
| 2018-05-02 | 2018-04-27 | 24.962 | 21,758 | -1,053 | 0.00% | 543,121 |
| 2018-04-27 | 2018-04-25 | 24.905 | 22,811 | +1,053 | 0.00% | 568,106 |
| 2018-04-24 | 2018-04-20 | 25.190 | 21,758 | +1,053 | 0.00% | 548,081 |
| 2018-04-20 | 2018-04-18 | 25.133 | 20,705 | -3,510 | 0.00% | 520,376 |
| 2018-04-19 | 2018-04-17 | 24.449 | 24,215 | -1,403 | 0.00% | 592,032 |
| 2018-04-13 | 2018-04-11 | 23.138 | 25,618 | +1,403 | 0.00% | 592,754 |
| 2018-04-09 | 2018-04-04 | 23.138 | 24,215 | -8,773 | 0.00% | 560,291 |
| 2018-04-04 | 2018-03-29 | 23.081 | 32,988 | -1,053 | 0.00% | 761,402 |
| 2018-03-28 | 2018-03-26 | 23.423 | 34,041 | +8,774 | 0.00% | 797,347 |
| 2018-03-26 | 2018-03-22 | 23.822 | 25,267 | -5,264 | 0.00% | 601,912 |
| 2018-03-22 | 2018-03-20 | 24.392 | 30,531 | +9,826 | 0.00% | 744,712 |
| 2018-03-21 | 2018-03-19 | 25.076 | 20,705 | +1,755 | 0.00% | 519,196 |
| 2018-03-16 | 2018-03-14 | 25.931 | 18,950 | -1,755 | 0.00% | 491,387 |
| 2018-03-14 | 2018-03-12 | 26.273 | 20,705 | -4,562 | 0.00% | 543,976 |
| 2018-03-13 | 2018-03-09 | 26.501 | 25,267 | +1,754 | 0.00% | 669,591 |
| 2018-03-05 | 2018-03-01 | 26.786 | 23,513 | -1,754 | 0.00% | 629,809 |
| 2018-03-01 | 2018-02-27 | 26.273 | 25,267 | -1,053 | 0.00% | 663,832 |
| 2018-02-27 | 2018-02-23 | 26.444 | 26,320 | +1,053 | 0.00% | 695,997 |
| 2018-02-23 | 2018-02-21 | 27.071 | 25,267 | +702 | 0.00% | 683,991 |
| 2018-02-21 | 2018-02-15 | 25.589 | 24,565 | +1,754 | 0.00% | 628,588 |
| 2018-02-20 | 2018-02-13 | 24.962 | 22,811 | -8,773 | 0.00% | 569,406 |
| 2018-02-14 | 2018-02-12 | 24.791 | 31,584 | +7,369 | 0.00% | 782,996 |
| 2018-02-13 | 2018-02-09 | 24.164 | 24,215 | +1,404 | 0.00% | 585,132 |
| 2018-02-02 | 2018-01-31 | 27.469 | 22,811 | +4,562 | 0.00% | 626,606 |
| 2018-01-30 | 2018-01-26 | 27.242 | 18,249 | -2,105 | 0.00% | 497,130 |
| 2018-01-29 | 2018-01-25 | 26.501 | 20,354 | +351 | 0.00% | 539,394 |
| 2018-01-26 | 2018-01-24 | 28.609 | 20,003 | -8,774 | 0.00% | 572,272 |
| 2018-01-25 | 2018-01-23 | 28.267 | 28,777 | +702 | 0.00% | 813,449 |
| 2018-01-18 | 2018-01-16 | 27.355 | 28,075 | +702 | 0.00% | 768,005 |
| 2018-01-09 | 2018-01-05 | 25.190 | 27,373 | +8,773 | 0.00% | 689,522 |
| 2018-01-08 | 2018-01-04 | 26.159 | 18,600 | -1,052 | 0.00% | 486,552 |
| 2018-01-03 | 2017-12-29 | 26.957 | 19,652 | -1,053 | 0.00% | 529,750 |
| 2017-12-28 | 2017-12-22 | 26.273 | 20,705 | +2,105 | 0.00% | 543,976 |
| 2017-12-12 | 2017-12-08 | 25.019 | 18,600 | +351 | 0.00% | 465,351 |
| 2017-12-08 | 2017-12-06 | 23.936 | 18,249 | -2,105 | 0.00% | 436,809 |
| 2017-11-30 | 2017-11-28 | 22.090 | 20,354 | -351 | 0.00% | 449,611 |
| 2017-11-23 | 2017-11-21 | 21.748 | 20,705 | +351 | 0.00% | 450,284 |
| 2017-10-31 | 2017-10-27 | 19.445 | 20,354 | -1,755 | 0.00% | 395,787 |
| 2017-10-27 | 2017-10-25 | 19.856 | 22,109 | +1,755 | 0.00% | 438,986 |
| 2017-09-27 | 2017-09-25 | 20.608 | 20,354 | -351 | 0.00% | 419,451 |
| 2017-09-18 | 2017-09-14 | 20.631 | 20,705 | -2,808 | 0.00% | 427,157 |
| 2017-08-25 | 2017-08-22 | 18.260 | 23,513 | -17,546 | 0.00% | 429,342 |
| 2017-08-17 | 2017-08-15 | 17.937 | 41,059 | +17,546 | 0.00% | 736,478 |
| 2017-08-16 | 2017-08-14 | 18.052 | 23,513 | +175 | 0.00% | 424,454 |
| 2017-07-13 | 2017-07-11 | 18.994 | 23,338 | +348 | 0.00% | 443,271 |
| 2017-07-10 | 2017-07-06 | 18.902 | 22,990 | -348 | 0.00% | 434,550 |
| 2017-06-29 | 2017-06-27 | 19.820 | 23,338 | -1,742 | 0.00% | 462,567 |
| 2017-06-27 | 2017-06-23 | 19.706 | 25,080 | +1,742 | 0.00% | 494,214 |
| 2017-06-26 | 2017-06-22 | 20.372 | 23,338 | -8,708 | 0.00% | 475,431 |
| 2017-06-22 | 2017-06-20 | 20.257 | 32,046 | -10,450 | 0.00% | 649,147 |
| 2017-06-19 | 2017-06-15 | 19.315 | 42,496 | -348 | 0.00% | 820,814 |
| 2017-06-12 | 2017-06-08 | 19.062 | 42,844 | +348 | 0.00% | 816,711 |
| 2017-06-09 | 2017-06-07 | 18.557 | 42,496 | +8,708 | 0.00% | 788,606 |
| 2017-06-07 | 2017-06-05 | 19.039 | 33,788 | +8,708 | 0.00% | 643,306 |
| 2017-06-05 | 2017-06-01 | 19.866 | 25,080 | +2,787 | 0.00% | 498,246 |
| 2017-05-31 | 2017-05-26 | 19.683 | 22,293 | +209 | 0.00% | 438,798 |
| 2017-05-25 | 2017-05-23 | 19.706 | 22,084 | +345 | 0.00% | 435,196 |
| 2017-05-11 | 2017-05-09 | 19.961 | 21,739 | +1,725 | 0.00% | 433,941 |
| 2017-05-04 | 2017-04-28 | 20.541 | 20,014 | -3,450 | 0.00% | 411,108 |
| 2017-05-02 | 2017-04-27 | 19.683 | 23,464 | +1,725 | 0.00% | 461,847 |
| 2017-04-26 | 2017-04-24 | 19.521 | 21,739 | +1,725 | 0.00% | 424,365 |
| 2017-04-20 | 2017-04-18 | 20.379 | 20,014 | -2,070 | 0.00% | 407,860 |
| 2017-03-31 | 2017-03-29 | 18.779 | 22,084 | -1,380 | 0.00% | 414,716 |
| 2017-03-30 | 2017-03-28 | 18.709 | 23,464 | +1,380 | 0.00% | 438,999 |
| 2017-03-28 | 2017-03-24 | 18.199 | 22,084 | -8,627 | 0.00% | 401,916 |
| 2017-03-16 | 2017-03-14 | 17.689 | 30,711 | -1,725 | 0.00% | 543,259 |
| 2017-03-06 | 2017-03-02 | 16.878 | 32,436 | +345 | 0.00% | 547,453 |
| 2017-02-27 | 2017-02-23 | 16.275 | 32,091 | -6,901 | 0.00% | 522,286 |
| 2017-02-24 | 2017-02-22 | 15.765 | 38,992 | +5,176 | 0.00% | 614,713 |
| 2017-02-17 | 2017-02-15 | 17.156 | 33,816 | +1,725 | 0.00% | 580,152 |
| 2017-02-16 | 2017-02-14 | 17.295 | 32,091 | -6,901 | 0.00% | 555,022 |
| 2017-01-19 | 2017-01-17 | 17.550 | 38,992 | +15,528 | 0.00% | 684,320 |
| 2016-12-16 | 2016-12-14 | 18.199 | 23,464 | +1,725 | 0.00% | 427,031 |
| 2016-12-08 | 2016-12-06 | 19.567 | 21,739 | +1,725 | 0.00% | 425,373 |
| 2016-12-06 | 2016-12-02 | 18.988 | 20,014 | -345 | 0.00% | 380,019 |
| 2016-12-05 | 2016-12-01 | 19.614 | 20,359 | -3,451 | 0.00% | 399,314 |
| 2016-12-02 | 2016-11-30 | 19.961 | 23,810 | +1,726 | 0.00% | 475,281 |
| 2016-11-30 | 2016-11-28 | 20.124 | 22,084 | -1,726 | 0.00% | 444,412 |
| 2016-11-28 | 2016-11-24 | 19.451 | 23,810 | +1,726 | 0.00% | 463,137 |
| 2016-11-25 | 2016-11-23 | 19.127 | 22,084 | -1,726 | 0.00% | 422,396 |
| 2016-11-24 | 2016-11-22 | 18.779 | 23,810 | +1,726 | 0.00% | 447,129 |
| 2016-11-23 | 2016-11-21 | 19.312 | 22,084 | -1,726 | 0.00% | 426,492 |
| 2016-11-22 | 2016-11-18 | 18.014 | 23,810 | +1,726 | 0.00% | 428,912 |
| 2016-11-21 | 2016-11-17 | 17.597 | 22,084 | +1,725 | 0.00% | 388,604 |
| 2016-11-09 | 2016-11-07 | 15.974 | 20,359 | -690 | 0.00% | 325,210 |
| 2016-09-12 | 2016-09-08 | 14.930 | 21,049 | -12,767 | 0.00% | 314,272 |
| 2016-09-07 | 2016-09-05 | 14.884 | 33,816 | +2,415 | 0.00% | 503,321 |
| 2016-08-16 | 2016-08-12 | 13.492 | 31,401 | +322 | 0.00% | 423,667 |
| 2016-05-31 | 2016-05-27 | 12.403 | 31,079 | +264 | 0.00% | 385,472 |
| 2016-03-11 | 2016-03-09 | 10.985 | 30,815 | -5,418 | 0.00% | 338,518 |
| 2015-11-11 | 2015-11-09 | 14.246 | 36,233 | -1,693 | 0.00% | 516,164 |
| 2015-11-06 | 2015-11-04 | 14.293 | 37,926 | -10,159 | 0.00% | 542,074 |
| 2015-10-19 | 2015-10-15 | 14.175 | 48,085 | +10,159 | 0.00% | 681,596 |
| 2015-10-15 | 2015-10-13 | 13.490 | 37,926 | +1,693 | 0.00% | 511,610 |
| 2015-10-12 | 2015-10-08 | 12.568 | 36,233 | -8,466 | 0.00% | 455,389 |
| 2015-10-09 | 2015-10-07 | 11.907 | 44,699 | +7,450 | 0.00% | 532,224 |
| 2015-10-08 | 2015-10-06 | 11.801 | 37,249 | +1,016 | 0.00% | 439,558 |
| 2015-08-25 | 2015-08-21 | 16.372 | 36,233 | +5,079 | 0.00% | 593,204 |
| 2015-08-18 | 2015-08-14 | 19.252 | 31,154 | +302 | 0.00% | 599,774 |
| 2015-05-20 | 2015-05-18 | 18.333 | 30,852 | +502 | 0.00% | 565,625 |
| 2015-05-08 | 2015-05-06 | 18.406 | 30,350 | -24,741 | 0.00% | 558,630 |
| 2015-04-30 | 2015-04-28 | 18.333 | 55,091 | -8,247 | 0.00% | 1,010,011 |
| 2015-04-29 | 2015-04-27 | 18.455 | 63,338 | +8,247 | 0.00% | 1,168,887 |
| 2015-04-17 | 2015-04-15 | 17.970 | 55,091 | +330 | 0.00% | 989,971 |
| 2015-04-15 | 2015-04-13 | 19.861 | 54,761 | +8,247 | 0.00% | 1,087,624 |
| 2015-03-04 | 2015-03-02 | 22.707 | 46,514 | +2,054 | 0.00% | 1,056,192 |
| 2015-02-25 | 2015-02-23 | 24.661 | 44,460 | -946 | 0.00% | 1,096,408 |
| 2015-02-24 | 2015-02-18 | 24.711 | 45,406 | +946 | 0.00% | 1,122,041 |
| 2015-02-12 | 2015-02-10 | 23.976 | 44,460 | -631 | 0.00% | 1,065,952 |
| 2015-02-10 | 2015-02-06 | 23.823 | 45,091 | +631 | 0.00% | 1,074,216 |
| 2015-01-29 | 2015-01-27 | 24.711 | 44,460 | +11,036 | 0.00% | 1,098,664 |
| 2015-01-21 | 2015-01-19 | 22.200 | 33,424 | +4,730 | 0.00% | 741,998 |
| 2014-11-26 | 2014-11-24 | 30.128 | 28,694 | -316 | 0.00% | 864,492 |
| 2014-11-21 | 2014-11-19 | 29.430 | 29,010 | -630 | 0.00% | 853,772 |
| 2014-11-19 | 2014-11-17 | 30.382 | 29,640 | +630 | 0.00% | 900,513 |
| 2014-11-14 | 2014-11-12 | 30.572 | 29,010 | +946 | 0.00% | 886,893 |
| 2014-10-15 | 2014-10-13 | 28.352 | 28,064 | +631 | 0.00% | 795,671 |
| 2014-09-05 | 2014-09-03 | 31.650 | 27,433 | +4,730 | 0.00% | 868,261 |
| 2014-09-04 | 2014-09-02 | 31.397 | 22,703 | +1,576 | 0.00% | 712,795 |
| 2014-08-19 | 2014-08-15 | 33.788 | 21,127 | -85 | 0.00% | 713,839 |
| 2014-08-18 | 2014-08-14 | 33.788 | 21,212 | +312 | 0.00% | 716,711 |
| 2014-08-01 | 2014-07-30 | 36.160 | 20,900 | -312 | 0.00% | 755,748 |
| 2014-07-25 | 2014-07-23 | 35.391 | 21,212 | -312 | 0.00% | 750,710 |
| 2014-07-24 | 2014-07-22 | 35.070 | 21,524 | +624 | 0.00% | 754,852 |
| 2014-07-23 | 2014-07-21 | 35.006 | 20,900 | -624 | 0.00% | 731,628 |
| 2014-07-16 | 2014-07-14 | 34.878 | 21,524 | +624 | 0.00% | 750,712 |
| 2014-07-11 | 2014-07-09 | 35.263 | 20,900 | -1,560 | 0.00% | 736,988 |
| 2014-07-10 | 2014-07-08 | 35.840 | 22,460 | +624 | 0.00% | 804,958 |
| 2014-07-09 | 2014-07-07 | 36.673 | 21,836 | -936 | 0.00% | 800,794 |
| 2014-07-08 | 2014-07-04 | 37.250 | 22,772 | +936 | 0.00% | 848,260 |
| 2014-07-07 | 2014-07-03 | 36.481 | 21,836 | +936 | 0.00% | 796,594 |
| 2014-07-03 | 2014-06-30 | 34.493 | 20,900 | -624 | 0.00% | 720,909 |
| 2014-06-30 | 2014-06-26 | 32.570 | 21,524 | -312 | 0.00% | 701,033 |
| 2014-06-27 | 2014-06-25 | 31.416 | 21,836 | +936 | 0.00% | 685,995 |
| 2014-06-24 | 2014-06-20 | 31.352 | 20,900 | -1,560 | 0.00% | 655,250 |
| 2014-06-19 | 2014-06-17 | 30.775 | 22,460 | -2,496 | 0.00% | 691,198 |
| 2014-05-30 | 2014-05-28 | 34.493 | 24,956 | -935 | 0.00% | 860,813 |
| 2014-05-27 | 2014-05-23 | 34.237 | 25,891 | +623 | 0.00% | 886,424 |
| 2014-05-23 | 2014-05-21 | 33.660 | 25,268 | +312 | 0.00% | 850,515 |
| 2014-05-21 | 2014-05-19 | 33.222 | 24,956 | +249 | 0.00% | 829,087 |
| 2014-05-05 | 2014-04-30 | 34.970 | 24,707 | -2,161 | 0.00% | 864,016 |
| 2014-04-22 | 2014-04-16 | 38.209 | 26,868 | -927 | 0.00% | 1,026,586 |
| 2014-04-14 | 2014-04-10 | 39.180 | 27,795 | +927 | 0.00% | 1,089,005 |
| 2014-04-08 | 2014-04-04 | 38.273 | 26,868 | -1,545 | 0.00% | 1,028,326 |
| 2014-04-07 | 2014-04-03 | 38.273 | 28,413 | -1,544 | 0.00% | 1,087,458 |
| 2014-04-04 | 2014-04-02 | 37.820 | 29,957 | +927 | 0.00% | 1,132,972 |
| 2014-04-01 | 2014-03-28 | 35.294 | 29,030 | +617 | 0.00% | 1,024,593 |
| 2014-03-24 | 2014-03-20 | 38.403 | 28,413 | -1,544 | 0.00% | 1,091,138 |
| 2014-03-17 | 2014-03-13 | 40.087 | 29,957 | -1,235 | 0.00% | 1,200,873 |
| 2014-03-14 | 2014-03-12 | 40.346 | 31,192 | +618 | 0.00% | 1,258,460 |
| 2014-03-13 | 2014-03-11 | 40.605 | 30,574 | -618 | 0.00% | 1,241,446 |
| 2014-03-10 | 2014-03-06 | 41.706 | 31,192 | -618 | 0.00% | 1,300,880 |
| 2014-03-07 | 2014-03-05 | 41.770 | 31,810 | +2,162 | 0.00% | 1,328,714 |
| 2014-03-05 | 2014-03-03 | 44.428 | 29,648 | -2,162 | 0.00% | 1,317,214 |
| 2014-03-04 | 2014-02-28 | 44.228 | 31,810 | +677 | 0.00% | 1,406,893 |
| 2014-02-28 | 2014-02-26 | 42.892 | 31,133 | +1,197 | 0.00% | 1,335,351 |
| 2014-02-27 | 2014-02-25 | 43.359 | 29,936 | +599 | 0.00% | 1,298,009 |
| 2014-02-10 | 2014-02-06 | 41.155 | 29,337 | -1,497 | 0.00% | 1,207,357 |
| 2014-02-07 | 2014-02-05 | 38.282 | 30,834 | -1,197 | 0.00% | 1,180,385 |
| 2014-02-05 | 2014-01-30 | 41.021 | 32,031 | -599 | 0.00% | 1,313,948 |
| 2014-01-29 | 2014-01-27 | 41.756 | 32,630 | +599 | 0.00% | 1,362,500 |
| 2014-01-27 | 2014-01-23 | 43.961 | 32,031 | -300 | 0.00% | 1,408,107 |
| 2014-01-24 | 2014-01-22 | 43.627 | 32,331 | +3,892 | 0.00% | 1,410,495 |
| 2014-01-23 | 2014-01-21 | 46.700 | 28,439 | -898 | 0.00% | 1,328,100 |
| 2014-01-21 | 2014-01-17 | 46.967 | 29,337 | +299 | 0.00% | 1,377,877 |
| 2014-01-17 | 2014-01-15 | 45.364 | 29,038 | -598 | 0.00% | 1,317,273 |
| 2014-01-16 | 2014-01-14 | 45.297 | 29,636 | -300 | 0.00% | 1,342,421 |
| 2014-01-10 | 2014-01-08 | 46.767 | 29,936 | -598 | 0.00% | 1,400,010 |
| 2014-01-09 | 2014-01-07 | 47.836 | 30,534 | +6,286 | 0.00% | 1,460,616 |
| 2014-01-08 | 2014-01-06 | 45.631 | 24,248 | -1,497 | 0.00% | 1,106,461 |
| 2014-01-06 | 2014-01-02 | 44.495 | 25,745 | -1,197 | 0.00% | 1,145,530 |
| 2014-01-03 | 2013-12-31 | 44.228 | 26,942 | -1,796 | 0.00% | 1,191,591 |
| 2014-01-02 | 2013-12-27 | 43.159 | 28,738 | +3,891 | 0.00% | 1,240,305 |
| 2013-12-30 | 2013-12-24 | 42.892 | 24,847 | -2,694 | 0.00% | 1,065,733 |
| 2013-12-27 | 2013-12-20 | 40.687 | 27,541 | +1,198 | 0.00% | 1,120,563 |
| 2013-12-23 | 2013-12-19 | 41.422 | 26,343 | -1,797 | 0.00% | 1,091,180 |
| 2013-12-20 | 2013-12-18 | 41.489 | 28,140 | -898 | 0.00% | 1,167,495 |
| 2013-12-19 | 2013-12-17 | 42.291 | 29,038 | +2,395 | 0.00% | 1,228,032 |
| 2013-12-18 | 2013-12-16 | 42.090 | 26,643 | -1,497 | 0.00% | 1,121,406 |
| 2013-12-17 | 2013-12-13 | 40.888 | 28,140 | +2,994 | 0.00% | 1,150,575 |
| 2013-12-16 | 2013-12-12 | 39.284 | 25,146 | +898 | 0.00% | 987,838 |
| 2013-12-12 | 2013-12-10 | 38.082 | 24,248 | -2,095 | 0.00% | 923,401 |
| 2013-12-11 | 2013-12-09 | 39.017 | 26,343 | +2,993 | 0.00% | 1,027,821 |
| 2013-12-02 | 2013-11-28 | 36.812 | 23,350 | -2,395 | 0.00% | 859,563 |
| 2013-11-28 | 2013-11-26 | 36.679 | 25,745 | +898 | 0.00% | 944,288 |
| 2013-11-27 | 2013-11-25 | 36.946 | 24,847 | -299 | 0.00% | 917,991 |
| 2013-11-26 | 2013-11-22 | 36.812 | 25,146 | +299 | 0.00% | 925,678 |
| 2013-11-20 | 2013-11-18 | 37.146 | 24,847 | -1,496 | 0.00% | 922,971 |
| 2013-11-19 | 2013-11-15 | 36.411 | 26,343 | +1,496 | 0.00% | 959,182 |
| 2013-11-18 | 2013-11-14 | 36.010 | 24,847 | +2,395 | 0.00% | 894,751 |
| 2013-11-06 | 2013-11-04 | 35.276 | 22,452 | -599 | 0.00% | 792,006 |
| 2013-11-05 | 2013-11-01 | 36.077 | 23,051 | +599 | 0.00% | 831,616 |
| 2013-11-01 | 2013-10-30 | 37.079 | 22,452 | -299 | 0.00% | 832,506 |
| 2013-10-31 | 2013-10-29 | 35.676 | 22,751 | +299 | 0.00% | 811,673 |
| 2013-10-29 | 2013-10-25 | 37.146 | 22,452 | -299 | 0.00% | 834,006 |
| 2013-10-28 | 2013-10-24 | 37.614 | 22,751 | +299 | 0.00% | 855,753 |
| 2013-10-24 | 2013-10-22 | 37.547 | 22,452 | -299 | 0.00% | 843,006 |
| 2013-10-22 | 2013-10-18 | 39.485 | 22,751 | -4,790 | 0.00% | 898,312 |
| 2013-10-21 | 2013-10-17 | 37.881 | 27,541 | +5,389 | 0.00% | 1,043,283 |
| 2013-10-18 | 2013-10-16 | 37.480 | 22,152 | +2,394 | 0.00% | 830,262 |
| 2013-10-17 | 2013-10-15 | 37.480 | 19,758 | +1,497 | 0.00% | 740,534 |
| 2013-10-10 | 2013-10-08 | 36.545 | 18,261 | +599 | 0.00% | 667,346 |
| 2013-10-09 | 2013-10-07 | 36.411 | 17,662 | -11,974 | 0.00% | 643,096 |
| 2013-10-08 | 2013-10-04 | 34.674 | 29,636 | +598 | 0.00% | 1,027,605 |
| 2013-10-07 | 2013-10-03 | 35.543 | 29,038 | +9,280 | 0.00% | 1,032,090 |
| 2013-10-04 | 2013-10-02 | 35.610 | 19,758 | +599 | 0.00% | 703,574 |
| 2013-10-03 | 2013-09-30 | 34.407 | 19,159 | -1,497 | 0.00% | 659,203 |
| 2013-10-02 | 2013-09-27 | 33.672 | 20,656 | +599 | 0.00% | 695,530 |
| 2013-09-30 | 2013-09-26 | 33.204 | 20,057 | +898 | 0.00% | 665,981 |
| 2013-09-24 | 2013-09-19 | 32.470 | 19,159 | -1,796 | 0.00% | 622,083 |
| 2013-09-18 | 2013-09-16 | 31.935 | 20,955 | +1,796 | 0.00% | 669,198 |
| 2013-09-17 | 2013-09-13 | 31.133 | 19,159 | -2,095 | 0.00% | 596,483 |
| 2013-09-12 | 2013-09-10 | 31.267 | 21,254 | +1,496 | 0.00% | 664,547 |
| 2013-09-06 | 2013-09-04 | 31.200 | 19,758 | +4,491 | 0.00% | 616,452 |
| 2013-09-05 | 2013-09-03 | 32.002 | 15,267 | -1,497 | 0.00% | 488,572 |
| 2013-09-04 | 2013-09-02 | 32.002 | 16,764 | +599 | 0.00% | 536,479 |
| 2013-09-02 | 2013-08-29 | 30.465 | 16,165 | +598 | 0.00% | 492,470 |
| 2013-08-28 | 2013-08-26 | 29.797 | 15,567 | +599 | 0.00% | 463,852 |
| 2013-08-22 | 2013-08-20 | 29.998 | 14,968 | -299 | 0.00% | 449,003 |
| 2013-08-20 | 2013-08-16 | 30.507 | 15,267 | +3,118 | 0.00% | 465,752 |
| 2013-08-13 | 2013-08-09 | 30.102 | 12,149 | +296 | 0.00% | 365,711 |
| 2013-08-08 | 2013-08-06 | 30.912 | 11,853 | -296 | 0.00% | 366,400 |
| 2013-08-05 | 2013-08-01 | 31.047 | 12,149 | -2,964 | 0.00% | 377,190 |
| 2013-08-01 | 2013-07-30 | 29.292 | 15,113 | -889 | 0.00% | 442,693 |
| 2013-07-29 | 2013-07-25 | 29.562 | 16,002 | -592 | 0.00% | 473,054 |
| 2013-07-26 | 2013-07-24 | 28.955 | 16,594 | +592 | 0.00% | 480,475 |
| 2013-07-25 | 2013-07-23 | 29.292 | 16,002 | +889 | 0.00% | 468,734 |
| 2013-07-18 | 2013-07-16 | 28.820 | 15,113 | -1,481 | 0.00% | 435,553 |
| 2013-07-16 | 2013-07-12 | 28.685 | 16,594 | +1,481 | 0.00% | 475,995 |
| 2013-07-15 | 2013-07-11 | 29.360 | 15,113 | -5,333 | 0.00% | 443,713 |
| 2013-07-03 | 2013-06-28 | 27.942 | 20,446 | +296 | 0.00% | 571,309 |
| 2013-06-24 | 2013-06-20 | 27.470 | 20,150 | -2,667 | 0.00% | 553,518 |
| 2013-06-21 | 2013-06-19 | 28.077 | 22,817 | +2,371 | 0.00% | 640,640 |
| 2013-06-18 | 2013-06-14 | 26.862 | 20,446 | -593 | 0.00% | 549,229 |
| 2013-06-17 | 2013-06-13 | 26.053 | 21,039 | +889 | 0.00% | 548,119 |
| 2013-06-10 | 2013-06-06 | 26.457 | 20,150 | -296 | 0.00% | 533,118 |
| 2013-05-31 | 2013-05-29 | 27.402 | 20,446 | -1,482 | 0.00% | 560,269 |
| 2013-05-30 | 2013-05-28 | 26.943 | 21,928 | +1,482 | 0.00% | 590,815 |
| 2013-05-29 | 2013-05-27 | 26.943 | 20,446 | +592 | 0.00% | 550,885 |
| 2013-05-28 | 2013-05-24 | 27.672 | 19,854 | -1,481 | 0.00% | 549,407 |
| 2013-05-27 | 2013-05-23 | 26.511 | 21,335 | -593 | 0.00% | 565,622 |
| 2013-05-22 | 2013-05-20 | 27.605 | 21,928 | +1,482 | 0.00% | 605,319 |
| 2013-05-21 | 2013-05-16 | 27.402 | 20,446 | -2,964 | 0.00% | 560,269 |
| 2013-05-20 | 2013-05-15 | 27.470 | 23,410 | +2,075 | 0.00% | 643,070 |
| 2013-05-15 | 2013-05-13 | 26.403 | 21,335 | +889 | 0.00% | 563,318 |
| 2013-05-10 | 2013-05-08 | 25.864 | 20,446 | +296 | 0.00% | 528,806 |
| 2013-05-08 | 2013-05-06 | 25.513 | 20,150 | -1,185 | 0.00% | 514,078 |
| 2013-05-07 | 2013-05-03 | 25.027 | 21,335 | +1,185 | 0.00% | 533,943 |
| 2013-04-30 | 2013-04-26 | 24.568 | 20,150 | -1,185 | 0.00% | 495,038 |
| 2013-04-29 | 2013-04-25 | 24.433 | 21,335 | +1,481 | 0.00% | 521,271 |
| 2013-04-26 | 2013-04-24 | 23.920 | 19,854 | +3,556 | 0.00% | 474,902 |
| 2013-04-25 | 2013-04-23 | 24.001 | 16,298 | -2,963 | 0.00% | 391,163 |
| 2013-04-24 | 2013-04-22 | 23.110 | 19,261 | -593 | 0.00% | 445,118 |
| 2013-03-25 | 2013-03-21 | 22.597 | 19,854 | -59,265 | 0.00% | 448,638 |
| 2013-03-22 | 2013-03-20 | 22.516 | 79,119 | -2,963 | 0.00% | 1,781,431 |
| 2013-03-20 | 2013-03-18 | 21.895 | 82,082 | +2,963 | 0.00% | 1,797,177 |
| 2013-03-19 | 2013-03-15 | 22.570 | 79,119 | -2,963 | 0.00% | 1,785,703 |
| 2013-03-12 | 2013-03-08 | 23.164 | 82,082 | +1,482 | 0.00% | 1,901,329 |
| 2013-03-11 | 2013-03-07 | 23.029 | 80,600 | +15,112 | 0.00% | 1,856,121 |
| 2013-03-08 | 2013-03-06 | 23.839 | 65,488 | +21,336 | 0.00% | 1,561,150 |
| 2013-03-07 | 2013-03-05 | 23.704 | 44,152 | -297 | 0.00% | 1,046,567 |
| 2013-03-05 | 2013-03-01 | 27.280 | 44,449 | -11,681 | 0.00% | 1,212,557 |
| 2013-02-27 | 2013-02-25 | 26.995 | 56,130 | -23,293 | 0.00% | 1,515,212 |
| 2013-02-21 | 2013-02-19 | 24.201 | 79,423 | -1,684 | 0.00% | 1,922,128 |
| 2013-02-20 | 2013-02-18 | 25.170 | 81,107 | +2,806 | 0.00% | 2,041,491 |
| 2013-02-15 | 2013-02-08 | 25.028 | 78,301 | -561 | 0.00% | 1,959,703 |
| 2013-02-08 | 2013-02-06 | 25.113 | 78,862 | -281 | 0.00% | 1,980,487 |
| 2013-02-07 | 2013-02-05 | 25.199 | 79,143 | +281 | 0.00% | 1,994,312 |
| 2013-02-01 | 2013-01-30 | 26.254 | 78,862 | -561 | 0.00% | 2,070,407 |
| 2013-01-28 | 2013-01-24 | 24.857 | 79,423 | -1,404 | 0.00% | 1,974,200 |
| 2013-01-25 | 2013-01-23 | 24.800 | 80,827 | -1,403 | 0.00% | 2,004,491 |
| 2013-01-24 | 2013-01-22 | 24.885 | 82,230 | +56,130 | 0.00% | 2,046,317 |
| 2013-01-23 | 2013-01-21 | 25.056 | 26,100 | +2,806 | 0.00% | 653,970 |
| 2013-01-17 | 2013-01-15 | 23.460 | 23,294 | +1,965 | 0.00% | 546,478 |
| 2013-01-16 | 2013-01-14 | 22.890 | 21,329 | +280 | 0.00% | 488,219 |
| 2013-01-11 | 2013-01-09 | 22.605 | 21,049 | -3,367 | 0.00% | 475,809 |
| 2013-01-07 | 2013-01-03 | 20.552 | 24,416 | -1,404 | 0.00% | 501,809 |
| 2012-12-27 | 2012-12-20 | 20.153 | 25,820 | +1,404 | 0.00% | 520,360 |
| 2012-12-19 | 2012-12-17 | 19.811 | 24,416 | +1,403 | 0.00% | 483,713 |
| 2012-12-06 | 2012-12-04 | 19.811 | 23,013 | +2,806 | 0.00% | 455,918 |
| 2012-12-05 | 2012-12-03 | 20.438 | 20,207 | -280 | 0.00% | 412,999 |
| 2012-11-22 | 2012-11-20 | 18.899 | 20,487 | +2,806 | 0.00% | 387,187 |
| 2012-11-06 | 2012-11-02 | 20.467 | 17,681 | +3,649 | 0.00% | 361,876 |
| 2012-11-05 | 2012-11-01 | 20.210 | 14,032 | -1,684 | 0.00% | 283,592 |
| 2012-11-02 | 2012-10-31 | 19.954 | 15,716 | +842 | 0.00% | 313,595 |
| 2012-10-24 | 2012-10-19 | 20.296 | 14,874 | +1,403 | 0.00% | 301,881 |
| 2012-07-05 | 2012-07-03 | 16.334 | 13,471 | -1,403 | 0.00% | 220,030 |
| 2012-06-15 | 2012-06-13 | 17.360 | 14,874 | -1,404 | 0.00% | 258,210 |
| 2012-06-01 | 2012-05-30 | 17.958 | 16,278 | +2,807 | 0.00% | 292,328 |
| 2012-05-18 | 2012-05-16 | 18.044 | 13,471 | -1,965 | 0.00% | 243,070 |
| 2012-05-08 | 2012-05-04 | 20.609 | 15,436 | +3,368 | 0.00% | 318,128 |
| 2012-04-27 | 2012-04-25 | 20.609 | 12,068 | -3,368 | 0.00% | 248,715 |
| 2012-04-25 | 2012-04-23 | 19.954 | 15,436 | +3,368 | 0.00% | 308,007 |
| 2012-04-23 | 2012-04-19 | 20.467 | 12,068 | -2,806 | 0.00% | 246,995 |
| 2012-04-20 | 2012-04-18 | 20.809 | 14,874 | +2,806 | 0.00% | 309,513 |
| 2012-04-19 | 2012-04-17 | 20.096 | 12,068 | +842 | 0.00% | 242,523 |
| 2012-04-05 | 2012-04-02 | 19.982 | 11,226 | -7,016 | 0.00% | 224,322 |
| 2012-03-29 | 2012-03-27 | 20.552 | 18,242 | -3,368 | 0.00% | 374,918 |
| 2012-03-26 | 2012-03-22 | 19.726 | 21,610 | -1,403 | 0.00% | 426,274 |
| 2012-03-23 | 2012-03-21 | 19.726 | 23,013 | +3,368 | 0.00% | 453,950 |
| 2012-03-15 | 2012-03-13 | 19.954 | 19,645 | -842 | 0.00% | 391,993 |
| 2012-03-14 | 2012-03-12 | 19.070 | 20,487 | +842 | 0.00% | 390,691 |
| 2012-03-13 | 2012-03-09 | 19.384 | 19,645 | -842 | 0.00% | 380,793 |
| 2012-03-12 | 2012-03-08 | 19.298 | 20,487 | -2,526 | 0.00% | 395,362 |
| 2012-03-09 | 2012-03-07 | 18.985 | 23,013 | -7,016 | 0.00% | 436,894 |
| 2012-03-08 | 2012-03-06 | 18.671 | 30,029 | +7,016 | 0.00% | 560,674 |
| 2012-03-07 | 2012-03-05 | 19.042 | 23,013 | +3,368 | 0.00% | 438,206 |
| 2012-03-05 | 2012-03-01 | 21.346 | 19,645 | +1,098 | 0.00% | 419,351 |
| 2012-02-28 | 2012-02-24 | 20.743 | 18,547 | +1,324 | 0.00% | 384,713 |
| 2012-02-17 | 2012-02-15 | 18.538 | 17,223 | -794 | 0.00% | 319,288 |
| 2012-02-16 | 2012-02-14 | 17.874 | 18,017 | -265 | 0.00% | 322,040 |
| 2012-02-06 | 2012-02-02 | 17.935 | 18,282 | -5,830 | 0.00% | 327,881 |
| 2012-02-03 | 2012-02-01 | 17.452 | 24,112 | +1,855 | 0.00% | 420,792 |
| 2012-01-27 | 2012-01-20 | 17.542 | 22,257 | -1,325 | 0.00% | 390,435 |
| 2012-01-19 | 2012-01-17 | 16.214 | 23,582 | +795 | 0.00% | 382,350 |
| 2011-12-15 | 2011-12-13 | 16.153 | 22,787 | +6,624 | 0.00% | 368,084 |
| 2011-12-05 | 2011-12-01 | 16.787 | 16,163 | -265 | 0.00% | 271,333 |
| 2011-12-02 | 2011-11-30 | 15.851 | 16,428 | -530 | 0.00% | 260,405 |
| 2011-11-22 | 2011-11-18 | 15.187 | 16,958 | -794 | 0.00% | 257,542 |
| 2011-11-21 | 2011-11-17 | 15.247 | 17,752 | -795 | 0.00% | 270,673 |
| 2011-11-18 | 2011-11-16 | 15.368 | 18,547 | +795 | 0.00% | 285,035 |
| 2011-11-17 | 2011-11-15 | 16.304 | 17,752 | -795 | 0.00% | 289,432 |
| 2011-11-02 | 2011-10-31 | 18.418 | 18,547 | +530 | 0.00% | 341,593 |
| 2011-10-31 | 2011-10-27 | 18.055 | 18,017 | -530 | 0.00% | 325,304 |
| 2011-10-19 | 2011-10-17 | 17.391 | 18,547 | +530 | 0.00% | 322,554 |
| 2011-10-10 | 2011-10-06 | 15.519 | 18,017 | -530 | 0.00% | 279,609 |
| 2011-10-03 | 2011-09-28 | 17.663 | 18,547 | -2,650 | 0.00% | 327,594 |
| 2011-09-30 | 2011-09-27 | 17.029 | 21,197 | +2,650 | 0.00% | 360,960 |
| 2011-09-23 | 2011-09-21 | 18.931 | 18,547 | -1,325 | 0.00% | 351,113 |
| 2011-09-22 | 2011-09-20 | 19.173 | 19,872 | +1,325 | 0.00% | 380,997 |
| 2011-09-19 | 2011-09-15 | 19.625 | 18,547 | -265 | 0.00% | 363,993 |
| 2011-09-16 | 2011-09-14 | 19.112 | 18,812 | +795 | 0.00% | 359,538 |
| 2011-09-05 | 2011-09-01 | 22.313 | 18,017 | -530 | 0.00% | 402,006 |
| 2011-09-02 | 2011-08-31 | 22.766 | 18,547 | -4,505 | 0.00% | 422,232 |
| 2011-09-01 | 2011-08-30 | 21.860 | 23,052 | +530 | 0.00% | 503,910 |
| 2011-08-31 | 2011-08-29 | 21.286 | 22,522 | -1,325 | 0.00% | 479,404 |
| 2011-08-26 | 2011-08-24 | 19.867 | 23,847 | +3,180 | 0.00% | 473,768 |
| 2011-08-25 | 2011-08-23 | 20.682 | 20,667 | -265 | 0.00% | 427,439 |
| 2011-08-24 | 2011-08-22 | 19.565 | 20,932 | +2,915 | 0.00% | 409,536 |
| 2011-08-18 | 2011-08-16 | 23.430 | 18,017 | -795 | 0.00% | 422,134 |
| 2011-08-16 | 2011-08-12 | 21.980 | 18,812 | +795 | 0.00% | 413,497 |
| 2011-08-05 | 2011-08-03 | 25.060 | 18,017 | -530 | 0.00% | 451,509 |
| 2011-07-28 | 2011-07-26 | 26.117 | 18,547 | -1,060 | 0.00% | 484,391 |
| 2011-07-27 | 2011-07-25 | 26.087 | 19,607 | -1,325 | 0.00% | 511,483 |
| 2011-07-26 | 2011-07-22 | 25.936 | 20,932 | +2,385 | 0.00% | 542,888 |
| 2011-07-25 | 2011-07-21 | 25.936 | 18,547 | +265 | 0.00% | 481,031 |
| 2011-07-22 | 2011-07-20 | 25.302 | 18,282 | -1,855 | 0.00% | 462,566 |
| 2011-07-21 | 2011-07-19 | 24.275 | 20,137 | +1,325 | 0.00% | 488,829 |
| 2011-07-18 | 2011-07-14 | 23.852 | 18,812 | -795 | 0.00% | 448,712 |
| 2011-07-11 | 2011-07-07 | 24.275 | 19,607 | -265 | 0.00% | 475,963 |
| 2011-07-08 | 2011-07-06 | 23.551 | 19,872 | +530 | 0.00% | 467,996 |
| 2011-07-06 | 2011-07-04 | 22.766 | 19,342 | -2,915 | 0.00% | 440,330 |
| 2011-07-05 | 2011-06-30 | 21.618 | 22,257 | -8,744 | 0.00% | 481,156 |
| 2011-07-04 | 2011-06-29 | 21.799 | 31,001 | +1,855 | 0.00% | 675,801 |
| 2011-06-29 | 2011-06-27 | 21.497 | 29,146 | +1,325 | 0.00% | 626,563 |
| 2011-06-28 | 2011-06-24 | 21.739 | 27,821 | +7,949 | 0.00% | 604,799 |
| 2011-06-27 | 2011-06-23 | 20.320 | 19,872 | +265 | 0.00% | 403,797 |
| 2011-06-24 | 2011-06-22 | 19.988 | 19,607 | -795 | 0.00% | 391,900 |
| 2011-06-23 | 2011-06-21 | 19.686 | 20,402 | -795 | 0.00% | 401,630 |
| 2011-06-22 | 2011-06-20 | 19.807 | 21,197 | -2,385 | 0.00% | 419,840 |
| 2011-06-21 | 2011-06-17 | 19.776 | 23,582 | +795 | 0.00% | 466,367 |
| 2011-06-20 | 2011-06-16 | 19.716 | 22,787 | -1,325 | 0.00% | 449,269 |
| 2011-06-15 | 2011-06-13 | 21.679 | 24,112 | +265 | 0.00% | 522,713 |
| 2011-06-14 | 2011-06-10 | 21.950 | 23,847 | -1,324 | 0.00% | 523,449 |
| 2011-06-13 | 2011-06-09 | 21.980 | 25,171 | -795 | 0.00% | 553,271 |
| 2011-06-10 | 2011-06-08 | 22.766 | 25,966 | -1,590 | 0.00% | 591,129 |
| 2011-06-09 | 2011-06-07 | 22.947 | 27,556 | -1,590 | 0.00% | 632,318 |
| 2011-06-08 | 2011-06-03 | 23.581 | 29,146 | 0.00% | 687,284 |
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