History of CCASS shareholding
Participant: WING FUNG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.700 | 16,013 | +0 | 0.00% | 75,261 |
| 2025-10-13 | 2025-10-09 | 4.670 | 16,013 | +0 | 0.00% | 74,781 |
| 2025-10-10 | 2025-10-08 | 4.660 | 16,013 | +0 | 0.00% | 74,621 |
| 2025-10-09 | 2025-10-06 | 4.650 | 16,013 | +0 | 0.00% | 74,460 |
| 2025-10-08 | 2025-10-03 | 4.680 | 16,013 | +0 | 0.00% | 74,941 |
| 2025-10-06 | 2025-10-02 | 4.680 | 16,013 | +0 | 0.00% | 74,941 |
| 2025-10-03 | 2025-09-30 | 4.650 | 16,013 | +0 | 0.00% | 74,460 |
| 2025-10-02 | 2025-09-29 | 4.680 | 16,013 | +0 | 0.00% | 74,941 |
| 2025-09-30 | 2025-09-26 | 4.640 | 16,013 | +0 | 0.00% | 74,300 |
| 2025-09-29 | 2025-09-25 | 4.670 | 16,013 | +0 | 0.00% | 74,781 |
| 2025-09-26 | 2025-09-24 | 4.690 | 16,013 | +0 | 0.00% | 75,101 |
| 2025-09-25 | 2025-09-23 | 4.760 | 16,013 | +0 | 0.00% | 76,222 |
| 2025-09-24 | 2025-09-22 | 4.740 | 16,013 | +0 | 0.00% | 75,902 |
| 2025-09-23 | 2025-09-19 | 4.720 | 16,013 | +0 | 0.00% | 75,581 |
| 2025-09-22 | 2025-09-18 | 4.790 | 16,013 | +0 | 0.00% | 76,702 |
| 2025-09-19 | 2025-09-17 | 4.780 | 16,013 | +0 | 0.00% | 76,542 |
| 2025-09-18 | 2025-09-16 | 4.760 | 16,013 | +0 | 0.00% | 76,222 |
| 2025-09-17 | 2025-09-15 | 4.750 | 16,013 | +0 | 0.00% | 76,062 |
| 2025-09-16 | 2025-09-12 | 4.760 | 16,013 | +0 | 0.00% | 76,222 |
| 2025-09-15 | 2025-09-11 | 4.790 | 16,013 | +0 | 0.00% | 76,702 |
| 2025-09-12 | 2025-09-10 | 4.750 | 16,013 | +0 | 0.00% | 76,062 |
| 2025-09-11 | 2025-09-09 | 4.720 | 16,013 | +0 | 0.00% | 75,581 |
| 2025-09-10 | 2025-09-08 | 4.710 | 16,013 | +0 | 0.00% | 75,421 |
| 2025-09-09 | 2025-09-05 | 4.660 | 16,013 | +0 | 0.00% | 74,621 |
| 2025-09-08 | 2025-09-04 | 4.640 | 16,013 | +0 | 0.00% | 74,300 |
| 2025-09-05 | 2025-09-03 | 4.650 | 16,013 | +0 | 0.00% | 74,460 |
| 2025-09-04 | 2025-09-02 | 4.650 | 16,013 | +0 | 0.00% | 74,460 |
| 2025-09-03 | 2025-09-01 | 4.630 | 16,013 | +0 | 0.00% | 74,140 |
| 2025-09-02 | 2025-08-29 | 4.670 | 16,013 | +0 | 0.00% | 74,781 |
| 2025-09-01 | 2025-08-28 | 4.670 | 16,013 | +0 | 0.00% | 74,781 |
| 2025-08-29 | 2025-08-27 | 4.690 | 16,013 | +0 | 0.00% | 75,101 |
| 2025-08-28 | 2025-08-26 | 4.760 | 16,013 | +0 | 0.00% | 76,222 |
| 2025-08-27 | 2025-08-25 | 4.770 | 16,013 | +0 | 0.00% | 76,382 |
| 2025-08-26 | 2025-08-22 | 4.740 | 16,013 | +0 | 0.00% | 75,902 |
| 2025-08-25 | 2025-08-21 | 4.760 | 16,013 | +0 | 0.00% | 76,222 |
| 2025-08-22 | 2025-08-20 | 4.740 | 16,013 | +0 | 0.00% | 75,902 |
| 2025-08-21 | 2025-08-19 | 4.700 | 16,013 | +0 | 0.00% | 75,261 |
| 2025-08-20 | 2025-08-18 | 4.730 | 16,013 | +0 | 0.00% | 75,741 |
| 2025-08-19 | 2025-08-15 | 4.700 | 16,013 | +0 | 0.00% | 75,261 |
| 2025-08-18 | 2025-08-14 | 4.700 | 16,013 | +0 | 0.00% | 75,261 |
| 2025-08-15 | 2025-08-13 | 4.700 | 16,013 | +0 | 0.00% | 75,261 |
| 2025-08-14 | 2025-08-12 | 4.770 | 16,013 | +0 | 0.00% | 76,382 |
| 2025-08-13 | 2025-08-11 | 4.780 | 16,013 | +0 | 0.00% | 76,542 |
| 2025-08-12 | 2025-08-08 | 4.770 | 16,013 | +0 | 0.00% | 76,382 |
| 2025-08-11 | 2025-08-07 | 4.650 | 16,013 | +0 | 0.00% | 74,460 |
| 2025-08-08 | 2025-08-06 | 4.670 | 16,013 | +0 | 0.00% | 74,781 |
| 2025-08-07 | 2025-08-05 | 4.670 | 16,013 | +0 | 0.00% | 74,781 |
| 2025-08-06 | 2025-08-04 | 4.630 | 16,013 | +0 | 0.00% | 74,140 |
| 2025-08-05 | 2025-08-01 | 4.620 | 16,013 | +0 | 0.00% | 73,980 |
| 2025-08-04 | 2025-07-31 | 4.590 | 16,013 | +0 | 0.00% | 73,500 |
| 2025-08-01 | 2025-07-30 | 4.680 | 16,013 | +0 | 0.00% | 74,941 |
| 2025-07-31 | 2025-07-29 | 4.680 | 16,013 | +0 | 0.00% | 74,941 |
| 2025-07-30 | 2025-07-28 | 4.700 | 16,013 | +0 | 0.00% | 75,261 |
| 2025-07-29 | 2025-07-25 | 4.600 | 16,013 | +0 | 0.00% | 73,660 |
| 2025-07-28 | 2025-07-24 | 4.620 | 16,013 | +0 | 0.00% | 73,980 |
| 2025-07-25 | 2025-07-23 | 4.660 | 16,013 | +0 | 0.00% | 74,621 |
| 2025-07-24 | 2025-07-22 | 4.660 | 16,013 | +0 | 0.00% | 74,621 |
| 2025-07-23 | 2025-07-21 | 4.630 | 16,013 | +0 | 0.00% | 74,140 |
| 2025-07-22 | 2025-07-18 | 4.630 | 16,013 | +0 | 0.00% | 74,140 |
| 2025-07-21 | 2025-07-17 | 4.660 | 16,013 | +0 | 0.00% | 74,621 |
| 2025-07-18 | 2025-07-16 | 4.640 | 16,013 | +0 | 0.00% | 74,300 |
| 2025-07-17 | 2025-07-15 | 4.580 | 16,013 | +0 | 0.00% | 73,340 |
| 2025-07-16 | 2025-07-14 | 4.610 | 16,013 | +0 | 0.00% | 73,820 |
| 2025-07-15 | 2025-07-11 | 4.560 | 16,013 | +0 | 0.00% | 73,019 |
| 2025-07-14 | 2025-07-10 | 4.550 | 16,013 | +0 | 0.00% | 72,859 |
| 2025-07-11 | 2025-07-09 | 4.530 | 16,013 | +0 | 0.00% | 72,539 |
| 2025-07-10 | 2025-07-08 | 4.540 | 16,013 | +0 | 0.00% | 72,699 |
| 2025-07-09 | 2025-07-07 | 4.480 | 16,013 | +0 | 0.00% | 71,738 |
| 2025-07-08 | 2025-07-04 | 4.460 | 16,013 | +0 | 0.00% | 71,418 |
| 2025-07-07 | 2025-07-03 | 4.470 | 16,013 | +0 | 0.00% | 71,578 |
| 2025-07-04 | 2025-07-02 | 4.530 | 16,013 | +0 | 0.00% | 72,539 |
| 2025-07-03 | 2025-06-30 | 4.410 | 16,013 | +0 | 0.00% | 70,617 |
| 2025-07-02 | 2025-06-27 | 4.400 | 16,013 | +0 | 0.00% | 70,457 |
| 2025-06-30 | 2025-06-26 | 4.360 | 16,013 | +0 | 0.00% | 69,817 |
| 2025-06-27 | 2025-06-25 | 4.370 | 16,013 | +0 | 0.00% | 69,977 |
| 2025-06-26 | 2025-06-24 | 4.330 | 16,013 | +0 | 0.00% | 69,336 |
| 2025-06-25 | 2025-06-23 | 4.280 | 16,013 | +0 | 0.00% | 68,536 |
| 2025-06-24 | 2025-06-20 | 4.260 | 16,013 | +0 | 0.00% | 68,215 |
| 2025-06-23 | 2025-06-19 | 4.310 | 16,013 | +0 | 0.00% | 69,016 |
| 2025-06-20 | 2025-06-18 | 4.350 | 16,013 | +0 | 0.00% | 69,657 |
| 2025-06-19 | 2025-06-17 | 4.340 | 16,013 | +0 | 0.00% | 69,496 |
| 2025-06-18 | 2025-06-16 | 4.350 | 16,013 | +0 | 0.00% | 69,657 |
| 2025-06-17 | 2025-06-13 | 4.350 | 16,013 | +0 | 0.00% | 69,657 |
| 2025-06-16 | 2025-06-12 | 4.370 | 16,013 | +0 | 0.00% | 69,977 |
| 2025-06-13 | 2025-06-11 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-06-12 | 2025-06-10 | 4.390 | 16,013 | +0 | 0.00% | 70,297 |
| 2025-06-11 | 2025-06-09 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-06-10 | 2025-06-06 | 4.390 | 16,013 | +0 | 0.00% | 70,297 |
| 2025-06-09 | 2025-06-05 | 4.390 | 16,013 | +0 | 0.00% | 70,297 |
| 2025-06-06 | 2025-06-04 | 4.390 | 16,013 | +0 | 0.00% | 70,297 |
| 2025-06-05 | 2025-06-03 | 4.440 | 16,013 | +0 | 0.00% | 71,098 |
| 2025-06-04 | 2025-06-02 | 4.440 | 16,013 | +0 | 0.00% | 71,098 |
| 2025-06-03 | 2025-05-30 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-06-02 | 2025-05-29 | 4.470 | 16,013 | +0 | 0.00% | 71,578 |
| 2025-05-30 | 2025-05-28 | 4.490 | 16,013 | +0 | 0.00% | 71,898 |
| 2025-05-29 | 2025-05-27 | 4.410 | 16,013 | +0 | 0.00% | 70,617 |
| 2025-05-28 | 2025-05-26 | 4.420 | 16,013 | +0 | 0.00% | 70,777 |
| 2025-05-27 | 2025-05-23 | 4.370 | 16,013 | +0 | 0.00% | 69,977 |
| 2025-05-26 | 2025-05-22 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-05-23 | 2025-05-21 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-05-22 | 2025-05-20 | 4.370 | 16,013 | +0 | 0.00% | 69,977 |
| 2025-05-21 | 2025-05-19 | 4.350 | 16,013 | +0 | 0.00% | 69,657 |
| 2025-05-20 | 2025-05-16 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-05-19 | 2025-05-15 | 4.380 | 16,013 | +0 | 0.00% | 70,137 |
| 2025-05-16 | 2025-05-14 | 4.370 | 16,013 | +0 | 0.00% | 69,977 |
| 2025-05-15 | 2025-05-13 | 4.390 | 16,013 | +0 | 0.00% | 70,297 |
| 2025-05-14 | 2025-05-12 | 4.350 | 16,013 | -36,500 | 0.00% | 69,657 |
| 2025-03-10 | 2025-03-06 | 4.580 | 52,513 | +1,719 | 0.00% | 240,505 |
| 2024-12-05 | 2024-12-03 | 4.197 | 50,794 | +4,836 | 0.00% | 213,202 |
| 2024-11-11 | 2024-11-07 | 4.583 | 45,958 | +1,893 | 0.00% | 210,603 |
| 2024-11-01 | 2024-10-30 | 4.658 | 44,065 | +13,911 | 0.00% | 205,254 |
| 2024-10-29 | 2024-10-25 | 4.561 | 30,154 | +7,883 | 0.00% | 137,531 |
| 2024-10-28 | 2024-10-24 | 4.572 | 22,271 | +4,174 | 0.00% | 101,817 |
| 2024-10-24 | 2024-10-22 | 4.615 | 18,097 | +4,637 | 0.00% | 83,515 |
| 2024-10-17 | 2024-10-15 | 4.550 | 13,460 | +3,246 | 0.00% | 61,245 |
| 2024-09-17 | 2024-09-13 | 4.302 | 10,214 | -41,735 | 0.00% | 43,942 |
| 2024-09-12 | 2024-09-10 | 4.259 | 51,949 | -13,911 | 0.01% | 221,253 |
| 2024-09-10 | 2024-09-05 | 4.248 | 65,860 | -1,855 | 0.01% | 279,790 |
| 2024-09-09 | 2024-09-04 | 4.248 | 67,715 | -4,637 | 0.01% | 287,670 |
| 2024-09-05 | 2024-09-03 | 4.140 | 72,352 | -21,331 | 0.01% | 299,568 |
| 2024-08-30 | 2024-08-28 | 4.043 | 93,683 | +9,274 | 0.01% | 378,797 |
| 2024-07-11 | 2024-07-09 | 3.882 | 84,409 | +41,735 | 0.01% | 327,646 |
| 2024-07-10 | 2024-07-08 | 3.892 | 42,674 | +13,911 | 0.00% | 166,106 |
| 2024-07-09 | 2024-07-05 | 3.914 | 28,763 | +11,130 | 0.00% | 112,578 |
| 2024-07-08 | 2024-07-04 | 3.946 | 17,633 | +7,419 | 0.00% | 69,586 |
| 2024-06-28 | 2024-06-26 | 3.860 | 10,214 | -464 | 0.00% | 39,427 |
| 2024-03-05 | 2024-03-01 | 4.532 | 10,678 | +388 | 0.00% | 48,388 |
| 2023-11-06 | 2023-11-02 | 4.916 | 10,290 | +430 | 0.00% | 50,584 |
| 2023-03-06 | 2023-03-02 | 6.329 | 9,860 | +273 | 0.00% | 62,401 |
| 2023-01-19 | 2023-01-17 | 6.077 | 9,587 | -4,164 | 0.00% | 58,256 |
| 2022-11-07 | 2022-11-03 | 4.982 | 13,751 | +525 | 0.00% | 68,504 |
| 2022-10-03 | 2022-09-29 | 5.157 | 13,226 | +4,005 | 0.00% | 68,201 |
| 2022-03-07 | 2022-03-03 | 5.619 | 9,221 | +308 | 0.00% | 51,813 |
| 2021-11-08 | 2021-11-04 | 6.020 | 8,913 | +306 | 0.00% | 53,653 |
| 2021-09-30 | 2021-09-28 | 5.980 | 8,607 | +3,738 | 0.00% | 51,466 |
| 2021-03-26 | 2021-03-24 | 6.020 | 4,869 | -1,495 | 0.00% | 29,310 |
| 2021-03-11 | 2021-03-09 | 6.688 | 6,364 | +1,495 | 0.00% | 42,565 |
| 2021-03-05 | 2021-03-03 | 6.844 | 4,869 | +139 | 0.00% | 33,322 |
| 2021-02-26 | 2021-02-24 | 6.747 | 4,730 | -12,346 | 0.00% | 31,915 |
| 2021-02-23 | 2021-02-19 | 6.031 | 17,076 | +12,346 | 0.00% | 102,990 |
| 2021-02-16 | 2021-02-09 | 5.756 | 4,730 | -7,262 | 0.00% | 27,225 |
| 2021-01-13 | 2021-01-11 | 5.701 | 11,992 | -18,155 | 0.00% | 68,364 |
| 2020-12-11 | 2020-12-09 | 5.921 | 30,147 | -6,173 | 0.00% | 178,503 |
| 2020-11-23 | 2020-11-19 | 6.210 | 36,320 | +7,262 | 0.00% | 225,557 |
| 2020-11-18 | 2020-11-16 | 6.141 | 29,058 | +6,173 | 0.00% | 178,457 |
| 2020-11-10 | 2020-11-06 | 6.049 | 22,885 | +796 | 0.00% | 138,431 |
| 2020-10-27 | 2020-10-22 | 5.978 | 22,089 | -1,402 | 0.00% | 132,041 |
| 2020-04-09 | 2020-04-07 | 7.262 | 23,491 | +9 | 0.00% | 170,584 |
| 2020-02-28 | 2020-02-26 | 8.455 | 23,482 | +580 | 0.00% | 198,538 |
| 2020-01-29 | 2020-01-22 | 9.186 | 22,902 | +3,419 | 0.00% | 210,384 |
| 2020-01-22 | 2020-01-20 | 9.303 | 19,483 | +6,836 | 0.00% | 181,256 |
| 2019-11-12 | 2019-11-08 | 9.859 | 12,647 | -3,418 | 0.00% | 124,689 |
| 2019-11-07 | 2019-11-05 | 10.629 | 16,065 | +478 | 0.00% | 170,752 |
| 2019-10-28 | 2019-10-24 | 10.267 | 15,587 | +331 | 0.00% | 160,031 |
| 2019-10-14 | 2019-10-10 | 10.071 | 15,256 | +3,317 | 0.00% | 153,643 |
| 2019-09-03 | 2019-08-30 | 10.508 | 11,939 | -664 | 0.00% | 125,457 |
| 2019-08-16 | 2019-08-14 | 10.508 | 12,603 | -6,632 | 0.00% | 132,435 |
| 2019-08-02 | 2019-07-31 | 10.885 | 19,235 | +6,632 | 0.00% | 209,375 |
| 2019-03-22 | 2019-03-20 | 12.755 | 12,603 | +3,317 | 0.00% | 160,746 |
| 2019-03-21 | 2019-03-19 | 12.920 | 9,286 | -3,980 | 0.00% | 119,979 |
| 2019-03-20 | 2019-03-18 | 12.739 | 13,266 | +2,653 | 0.00% | 169,002 |
| 2019-03-19 | 2019-03-15 | 12.694 | 10,613 | +4,643 | 0.00% | 134,724 |
| 2019-03-18 | 2019-03-14 | 12.739 | 5,970 | -2,984 | 0.00% | 76,055 |
| 2019-03-15 | 2019-03-13 | 12.649 | 8,954 | +2,984 | 0.00% | 113,259 |
| 2019-03-13 | 2019-03-11 | 12.966 | 5,970 | -3,648 | 0.00% | 77,405 |
| 2019-03-12 | 2019-03-08 | 12.830 | 9,618 | -2,985 | 0.00% | 123,398 |
| 2019-03-08 | 2019-03-06 | 13.101 | 12,603 | +2,654 | 0.00% | 165,116 |
| 2019-03-07 | 2019-03-05 | 13.418 | 9,949 | +1,326 | 0.00% | 133,495 |
| 2019-03-06 | 2019-03-04 | 13.343 | 8,623 | +2,653 | 0.00% | 115,053 |
| 2019-02-14 | 2019-02-12 | 14.814 | 5,970 | +113 | 0.00% | 88,439 |
| 2019-02-12 | 2019-02-08 | 14.414 | 5,857 | -650 | 0.00% | 84,425 |
| 2019-02-11 | 2019-02-04 | 14.537 | 6,507 | +650 | 0.00% | 94,594 |
| 2018-11-05 | 2018-11-01 | 17.054 | 5,857 | +126 | 0.00% | 99,885 |
| 2018-09-21 | 2018-09-19 | 14.981 | 5,731 | -1,274 | 0.00% | 85,857 |
| 2018-09-20 | 2018-09-18 | 14.777 | 7,005 | -8,278 | 0.00% | 103,513 |
| 2018-07-27 | 2018-07-25 | 12.704 | 15,283 | -6,368 | 0.00% | 194,157 |
| 2018-07-25 | 2018-07-23 | 12.610 | 21,651 | +6,368 | 0.00% | 273,016 |
| 2018-02-28 | 2018-02-26 | 14.234 | 15,283 | +310 | 0.00% | 217,531 |
| 2018-02-21 | 2018-02-15 | 13.913 | 14,973 | -8,111 | 0.00% | 208,318 |
| 2018-01-29 | 2018-01-25 | 14.650 | 23,084 | -3,258 | 0.00% | 338,186 |
| 2018-01-26 | 2018-01-24 | 14.634 | 26,342 | -312 | 0.00% | 385,495 |
| 2018-01-09 | 2018-01-05 | 15.035 | 26,654 | -312 | 0.00% | 400,741 |
| 2017-11-09 | 2017-11-07 | 16.208 | 26,966 | -3,743 | 0.00% | 437,052 |
| 2017-11-08 | 2017-11-06 | 16.191 | 30,709 | +1,037 | 0.00% | 497,207 |
| 2017-11-03 | 2017-11-01 | 16.257 | 29,672 | -301 | 0.00% | 482,386 |
| 2017-11-02 | 2017-10-31 | 16.108 | 29,973 | -2,110 | 0.00% | 482,804 |
| 2017-10-30 | 2017-10-26 | 16.125 | 32,083 | -4,220 | 0.00% | 517,324 |
| 2017-10-12 | 2017-10-10 | 15.876 | 36,303 | +1,809 | 0.01% | 576,336 |
| 2017-10-06 | 2017-10-03 | 15.577 | 34,494 | -12,057 | 0.01% | 537,317 |
| 2017-10-04 | 2017-09-29 | 15.544 | 46,551 | +302 | 0.01% | 723,586 |
| 2017-10-03 | 2017-09-28 | 15.345 | 46,249 | +603 | 0.01% | 709,685 |
| 2017-09-26 | 2017-09-22 | 15.378 | 45,646 | +301 | 0.01% | 701,947 |
| 2017-09-25 | 2017-09-21 | 15.461 | 45,345 | -3,014 | 0.01% | 701,079 |
| 2017-09-22 | 2017-09-20 | 15.478 | 48,359 | +12,056 | 0.01% | 748,481 |
| 2017-09-18 | 2017-09-14 | 15.461 | 36,303 | -1,205 | 0.01% | 561,281 |
| 2017-09-13 | 2017-09-11 | 15.478 | 37,508 | +602 | 0.01% | 580,533 |
| 2017-09-12 | 2017-09-08 | 15.693 | 36,906 | +302 | 0.01% | 579,175 |
| 2017-09-08 | 2017-09-06 | 16.042 | 36,604 | +904 | 0.01% | 587,187 |
| 2017-09-06 | 2017-09-04 | 16.008 | 35,700 | +301 | 0.01% | 571,501 |
| 2017-09-05 | 2017-09-01 | 16.091 | 35,399 | +1,206 | 0.01% | 569,619 |
| 2017-09-01 | 2017-08-30 | 15.992 | 34,193 | +11,755 | 0.01% | 546,809 |
| 2017-08-25 | 2017-08-22 | 16.821 | 22,438 | +4,219 | 0.00% | 377,436 |
| 2017-08-18 | 2017-08-16 | 16.755 | 18,219 | -6,028 | 0.00% | 305,258 |
| 2017-07-26 | 2017-07-24 | 16.987 | 24,247 | -2,110 | 0.00% | 411,888 |
| 2017-07-20 | 2017-07-18 | 16.954 | 26,357 | +2,110 | 0.00% | 446,857 |
| 2017-07-07 | 2017-07-05 | 16.854 | 24,247 | -2,712 | 0.00% | 408,670 |
| 2017-05-24 | 2017-05-22 | 17.584 | 26,959 | +4,822 | 0.00% | 474,058 |
| 2017-05-22 | 2017-05-18 | 17.651 | 22,137 | +3,617 | 0.00% | 390,735 |
| 2017-05-15 | 2017-05-11 | 18.314 | 18,520 | +301 | 0.00% | 339,181 |
| 2017-05-12 | 2017-05-10 | 17.750 | 18,219 | -8,138 | 0.00% | 323,392 |
| 2017-05-11 | 2017-05-09 | 17.618 | 26,357 | -1,808 | 0.00% | 464,346 |
| 2017-05-08 | 2017-05-04 | 17.452 | 28,165 | +5,425 | 0.00% | 491,527 |
| 2017-05-05 | 2017-05-02 | 17.684 | 22,740 | -1,205 | 0.00% | 402,133 |
| 2017-05-04 | 2017-04-28 | 18.082 | 23,945 | +3,918 | 0.00% | 432,975 |
| 2017-04-28 | 2017-04-26 | 17.120 | 20,027 | +603 | 0.00% | 342,860 |
| 2017-04-21 | 2017-04-19 | 16.888 | 19,424 | -2,411 | 0.00% | 328,026 |
| 2017-04-20 | 2017-04-18 | 16.821 | 21,835 | -3,919 | 0.00% | 367,293 |
| 2017-04-11 | 2017-04-07 | 16.854 | 25,754 | +1,206 | 0.00% | 434,070 |
| 2017-04-10 | 2017-04-06 | 17.020 | 24,548 | +2,411 | 0.00% | 417,816 |
| 2017-04-05 | 2017-03-31 | 16.622 | 22,137 | +1,206 | 0.00% | 367,966 |
| 2017-03-21 | 2017-03-17 | 16.539 | 20,931 | +3,014 | 0.00% | 346,184 |
| 2017-03-13 | 2017-03-09 | 16.622 | 17,917 | +603 | 0.00% | 297,820 |
| 2017-03-07 | 2017-03-03 | 16.722 | 17,314 | +1,205 | 0.00% | 289,521 |
| 2017-03-01 | 2017-02-27 | 17.876 | 16,109 | +413 | 0.00% | 287,972 |
| 2017-02-28 | 2017-02-24 | 17.842 | 15,696 | -2,350 | 0.00% | 280,054 |
| 2017-02-24 | 2017-02-22 | 17.910 | 18,046 | +1,762 | 0.00% | 323,213 |
| 2017-02-22 | 2017-02-20 | 17.979 | 16,284 | -2,349 | 0.00% | 292,763 |
| 2017-02-21 | 2017-02-17 | 18.047 | 18,633 | -11,747 | 0.00% | 336,264 |
| 2017-02-20 | 2017-02-16 | 18.523 | 30,380 | +1,174 | 0.00% | 562,741 |
| 2017-02-16 | 2017-02-14 | 18.557 | 29,206 | +2,937 | 0.00% | 541,989 |
| 2017-02-15 | 2017-02-13 | 18.728 | 26,269 | +2,937 | 0.00% | 491,958 |
| 2017-02-10 | 2017-02-08 | 18.421 | 23,332 | -1,762 | 0.00% | 429,805 |
| 2017-02-09 | 2017-02-07 | 18.285 | 25,094 | -587 | 0.00% | 458,845 |
| 2017-02-08 | 2017-02-06 | 18.217 | 25,681 | -3,525 | 0.00% | 467,829 |
| 2017-02-01 | 2017-01-25 | 18.319 | 29,206 | -1,762 | 0.00% | 535,027 |
| 2017-01-26 | 2017-01-24 | 18.591 | 30,968 | -2,349 | 0.00% | 575,741 |
| 2017-01-20 | 2017-01-18 | 19.238 | 33,317 | -10,866 | 0.01% | 640,968 |
| 2017-01-19 | 2017-01-17 | 19.034 | 44,183 | +4,992 | 0.01% | 840,986 |
| 2017-01-18 | 2017-01-16 | 18.353 | 39,191 | -2,937 | 0.01% | 719,278 |
| 2017-01-12 | 2017-01-10 | 18.353 | 42,128 | +2,937 | 0.01% | 773,181 |
| 2016-12-13 | 2016-12-09 | 18.183 | 39,191 | -2,937 | 0.01% | 712,606 |
| 2016-12-12 | 2016-12-08 | 17.740 | 42,128 | -14,684 | 0.01% | 747,361 |
| 2016-11-25 | 2016-11-23 | 17.945 | 56,812 | +2,937 | 0.01% | 1,019,465 |
| 2016-11-24 | 2016-11-22 | 18.013 | 53,875 | +2,937 | 0.01% | 970,431 |
| 2016-11-11 | 2016-11-09 | 18.762 | 50,938 | -10,573 | 0.01% | 955,686 |
| 2016-11-09 | 2016-11-07 | 18.796 | 61,511 | -5,873 | 0.01% | 1,156,148 |
| 2016-11-07 | 2016-11-03 | 19.990 | 67,384 | +1,961 | 0.01% | 1,347,036 |
| 2016-11-03 | 2016-11-01 | 20.341 | 65,423 | +6,843 | 0.01% | 1,330,779 |
| 2016-11-02 | 2016-10-31 | 20.552 | 58,580 | +1,140 | 0.01% | 1,203,911 |
| 2016-11-01 | 2016-10-28 | 20.201 | 57,440 | +571 | 0.01% | 1,160,338 |
| 2016-10-31 | 2016-10-27 | 20.587 | 56,869 | -1,426 | 0.01% | 1,170,742 |
| 2016-10-26 | 2016-10-24 | 21.393 | 58,295 | -1,141 | 0.01% | 1,247,121 |
| 2016-10-20 | 2016-10-18 | 21.498 | 59,436 | +11,406 | 0.01% | 1,277,784 |
| 2016-10-12 | 2016-10-07 | 22.375 | 48,030 | +1,426 | 0.01% | 1,074,684 |
| 2016-10-11 | 2016-10-06 | 22.445 | 46,604 | -2,281 | 0.01% | 1,046,046 |
| 2016-10-07 | 2016-10-05 | 22.270 | 48,885 | +15,112 | 0.01% | 1,088,671 |
| 2016-10-04 | 2016-09-30 | 22.480 | 33,773 | -1,141 | 0.01% | 759,233 |
| 2016-09-29 | 2016-09-27 | 22.130 | 34,914 | +856 | 0.01% | 772,639 |
| 2016-09-26 | 2016-09-22 | 22.340 | 34,058 | +855 | 0.01% | 760,862 |
| 2016-09-21 | 2016-09-19 | 22.831 | 33,203 | +855 | 0.01% | 758,064 |
| 2016-08-22 | 2016-08-18 | 24.374 | 32,348 | -3,421 | 0.01% | 788,460 |
| 2016-08-01 | 2016-07-28 | 24.234 | 35,769 | +1,140 | 0.01% | 866,827 |
| 2016-07-28 | 2016-07-26 | 24.725 | 34,629 | +1,711 | 0.01% | 856,203 |
| 2016-07-27 | 2016-07-25 | 25.041 | 32,918 | -1,140 | 0.01% | 824,288 |
| 2016-07-21 | 2016-07-19 | 23.848 | 34,058 | +1,710 | 0.01% | 812,223 |
| 2016-07-14 | 2016-07-12 | 24.409 | 32,348 | +13,117 | 0.01% | 789,595 |
| 2016-07-06 | 2016-07-04 | 24.865 | 19,231 | -8,554 | 0.00% | 478,185 |
| 2016-07-04 | 2016-06-29 | 24.480 | 27,785 | +8,554 | 0.00% | 680,163 |
| 2016-06-28 | 2016-06-24 | 23.673 | 19,231 | -2,852 | 0.00% | 455,253 |
| 2016-06-27 | 2016-06-23 | 24.094 | 22,083 | +2,852 | 0.00% | 532,062 |
| 2016-04-05 | 2016-03-31 | 22.621 | 19,231 | +387 | 0.00% | 435,020 |
| 2016-03-30 | 2016-03-24 | 22.340 | 18,844 | -1,140 | 0.00% | 420,979 |
| 2016-03-29 | 2016-03-23 | 22.831 | 19,984 | +1,140 | 0.00% | 456,258 |
| 2016-02-19 | 2016-02-17 | 21.983 | 18,844 | -8,268 | 0.00% | 414,240 |
| 2016-02-18 | 2016-02-16 | 21.516 | 27,112 | +8,405 | 0.00% | 583,353 |
| 2016-02-17 | 2016-02-15 | 21.552 | 18,707 | -279 | 0.00% | 403,179 |
| 2016-02-11 | 2016-02-04 | 20.943 | 18,986 | +557 | 0.00% | 397,617 |
| 2016-01-13 | 2016-01-11 | 18.361 | 18,429 | +2,789 | 0.00% | 338,369 |
| 2015-11-23 | 2015-11-19 | 21.983 | 15,640 | +558 | 0.00% | 343,808 |
| 2015-11-10 | 2015-11-06 | 23.849 | 15,082 | +386 | 0.00% | 359,687 |
| 2015-10-27 | 2015-10-23 | 26.204 | 14,696 | -543 | 0.00% | 385,097 |
| 2015-10-12 | 2015-10-08 | 26.315 | 15,239 | +543 | 0.00% | 401,008 |
| 2015-09-16 | 2015-09-14 | 26.719 | 14,696 | -543 | 0.00% | 392,669 |
| 2015-09-10 | 2015-09-08 | 27.235 | 15,239 | +543 | 0.00% | 415,030 |
| 2015-09-09 | 2015-09-07 | 26.793 | 14,696 | -543 | 0.00% | 393,751 |
| 2015-09-08 | 2015-09-04 | 26.241 | 15,239 | +271 | 0.00% | 399,887 |
| 2015-09-07 | 2015-09-02 | 25.431 | 14,968 | +272 | 0.00% | 380,656 |
| 2015-08-21 | 2015-08-19 | 26.167 | 14,696 | -272 | 0.00% | 384,556 |
| 2015-08-20 | 2015-08-18 | 26.683 | 14,968 | +14,425 | 0.00% | 399,386 |
| 2015-08-11 | 2015-08-07 | 26.903 | 543 | -272 | 0.00% | 14,609 |
| 2015-08-05 | 2015-08-03 | 28.523 | 815 | +272 | 0.00% | 23,246 |
| 2015-07-29 | 2015-07-27 | 28.707 | 543 | -7,277 | 0.00% | 15,588 |
| 2015-07-14 | 2015-07-10 | 26.094 | 7,820 | +272 | 0.00% | 204,053 |
| 2015-07-10 | 2015-07-08 | 23.959 | 7,548 | -4,619 | 0.00% | 180,844 |
| 2015-07-09 | 2015-07-07 | 25.910 | 12,167 | +3,532 | 0.00% | 315,244 |
| 2015-06-24 | 2015-06-22 | 26.131 | 8,635 | -4,619 | 0.00% | 225,638 |
| 2015-06-23 | 2015-06-19 | 26.315 | 13,254 | +4,347 | 0.00% | 348,774 |
| 2015-06-11 | 2015-06-09 | 23.959 | 8,907 | -1,087 | 0.00% | 213,404 |
| 2015-06-08 | 2015-06-04 | 24.180 | 9,994 | -1,358 | 0.00% | 241,655 |
| 2015-06-05 | 2015-06-03 | 23.738 | 11,352 | +272 | 0.00% | 269,478 |
| 2015-06-04 | 2015-06-02 | 24.106 | 11,080 | -1,902 | 0.00% | 267,099 |
| 2015-06-03 | 2015-06-01 | 24.474 | 12,982 | +815 | 0.00% | 317,727 |
| 2015-05-19 | 2015-05-15 | 24.401 | 12,167 | -272 | 0.00% | 296,885 |
| 2015-05-15 | 2015-05-13 | 23.959 | 12,439 | +272 | 0.00% | 298,028 |
| 2015-05-14 | 2015-05-12 | 25.063 | 12,167 | -1,087 | 0.00% | 304,945 |
| 2015-05-12 | 2015-05-08 | 25.615 | 13,254 | +1,358 | 0.00% | 339,506 |
| 2015-05-07 | 2015-05-05 | 25.983 | 11,896 | +3,261 | 0.00% | 309,098 |
| 2015-04-24 | 2015-04-22 | 25.542 | 8,635 | -543 | 0.00% | 220,553 |
| 2015-04-22 | 2015-04-20 | 24.327 | 9,178 | -1,087 | 0.00% | 223,275 |
| 2015-04-21 | 2015-04-17 | 24.879 | 10,265 | -1,631 | 0.00% | 255,386 |
| 2015-04-20 | 2015-04-16 | 25.284 | 11,896 | +2,303 | 0.00% | 300,780 |
| 2015-04-16 | 2015-04-14 | 26.131 | 9,593 | -272 | 0.00% | 250,671 |
| 2015-04-15 | 2015-04-13 | 27.051 | 9,865 | -543 | 0.00% | 266,855 |
| 2015-04-14 | 2015-04-10 | 27.529 | 10,408 | +2,717 | 0.00% | 286,523 |
| 2015-04-10 | 2015-04-08 | 28.192 | 7,691 | -2,174 | 0.00% | 216,822 |
| 2015-04-09 | 2015-04-02 | 27.456 | 9,865 | +2,174 | 0.00% | 270,849 |
| 2015-03-16 | 2015-03-12 | 27.235 | 7,691 | -272 | 0.00% | 209,462 |
| 2015-03-13 | 2015-03-11 | 27.087 | 7,963 | +272 | 0.00% | 215,698 |
| 2015-03-09 | 2015-03-05 | 28.044 | 7,691 | -272 | 0.00% | 215,689 |
| 2015-03-04 | 2015-03-02 | 28.735 | 7,963 | +141 | 0.00% | 228,815 |
| 2015-03-02 | 2015-02-26 | 28.697 | 7,822 | -3,204 | 0.00% | 224,471 |
| 2015-02-27 | 2015-02-25 | 28.435 | 11,026 | -533 | 0.00% | 313,526 |
| 2015-02-26 | 2015-02-24 | 27.611 | 11,559 | +3,203 | 0.00% | 319,154 |
| 2015-02-25 | 2015-02-23 | 26.599 | 8,356 | -16,816 | 0.00% | 222,264 |
| 2015-02-24 | 2015-02-18 | 26.037 | 25,172 | +17,350 | 0.00% | 655,414 |
| 2015-02-03 | 2015-01-30 | 25.475 | 7,822 | +266 | 0.00% | 199,269 |
| 2015-01-12 | 2015-01-08 | 23.752 | 7,556 | -2,402 | 0.00% | 179,471 |
| 2015-01-09 | 2015-01-07 | 23.939 | 9,958 | +2,402 | 0.00% | 238,389 |
| 2014-12-30 | 2014-12-24 | 24.314 | 7,556 | -533 | 0.00% | 183,717 |
| 2014-12-19 | 2014-12-17 | 22.328 | 8,089 | +81 | 0.00% | 180,615 |
| 2014-12-18 | 2014-12-16 | 23.040 | 8,008 | -4,004 | 0.00% | 184,507 |
| 2014-12-17 | 2014-12-15 | 23.640 | 12,012 | +4,004 | 0.00% | 283,960 |
| 2014-12-04 | 2014-12-02 | 21.804 | 8,008 | -1,067 | 0.00% | 174,606 |
| 2014-12-03 | 2014-12-01 | 21.879 | 9,075 | -1,602 | 0.00% | 198,551 |
| 2014-11-25 | 2014-11-21 | 21.392 | 10,677 | +1,602 | 0.00% | 228,401 |
| 2014-11-14 | 2014-11-12 | 20.942 | 9,075 | -10,677 | 0.00% | 190,052 |
| 2014-11-10 | 2014-11-06 | 20.477 | 19,752 | +237 | 0.00% | 404,462 |
| 2014-11-04 | 2014-10-31 | 18.903 | 19,515 | -2,637 | 0.00% | 368,898 |
| 2014-10-30 | 2014-10-28 | 18.752 | 22,152 | +2,637 | 0.00% | 415,386 |
| 2014-10-09 | 2014-10-07 | 20.060 | 19,515 | -5,274 | 0.00% | 391,468 |
| 2014-10-08 | 2014-10-06 | 20.174 | 24,789 | +5,274 | 0.00% | 500,084 |
| 2014-10-03 | 2014-09-29 | 20.022 | 19,515 | +3,165 | 0.00% | 390,728 |
| 2014-09-26 | 2014-09-24 | 20.856 | 16,350 | -264 | 0.00% | 340,999 |
| 2014-09-19 | 2014-09-17 | 20.060 | 16,614 | -527 | 0.00% | 333,275 |
| 2014-09-15 | 2014-09-11 | 21.273 | 17,141 | -528 | 0.00% | 364,646 |
| 2014-09-12 | 2014-09-10 | 20.667 | 17,669 | +11,076 | 0.00% | 365,158 |
| 2014-09-01 | 2014-08-28 | 21.880 | 6,593 | -2,901 | 0.00% | 144,255 |
| 2014-08-27 | 2014-08-25 | 22.335 | 9,494 | -5,274 | 0.00% | 212,049 |
| 2014-08-25 | 2014-08-21 | 22.449 | 14,768 | +528 | 0.00% | 331,525 |
| 2014-08-21 | 2014-08-19 | 22.487 | 14,240 | +3,692 | 0.00% | 320,212 |
| 2014-08-20 | 2014-08-18 | 22.411 | 10,548 | +8,175 | 0.00% | 236,391 |
| 2014-08-15 | 2014-08-13 | 21.842 | 2,373 | +1,054 | 0.00% | 51,831 |
| 2014-08-06 | 2014-08-04 | 19.605 | 1,319 | -42,721 | 0.00% | 25,859 |
| 2014-08-05 | 2014-08-01 | 20.932 | 44,040 | -2,637 | 0.01% | 921,847 |
| 2014-08-04 | 2014-07-31 | 21.349 | 46,677 | +37,447 | 0.01% | 996,515 |
| 2014-08-01 | 2014-07-30 | 21.046 | 9,230 | -37,183 | 0.00% | 194,253 |
| 2014-07-31 | 2014-07-29 | 21.311 | 46,413 | -1,582 | 0.01% | 989,119 |
| 2014-07-29 | 2014-07-25 | 21.425 | 47,995 | -1,583 | 0.01% | 1,028,293 |
| 2014-07-28 | 2014-07-24 | 21.387 | 49,578 | +528 | 0.01% | 1,060,329 |
| 2014-07-25 | 2014-07-23 | 21.311 | 49,050 | +5,274 | 0.01% | 1,045,317 |
| 2014-07-23 | 2014-07-21 | 20.856 | 43,776 | +6,065 | 0.01% | 913,001 |
| 2014-07-21 | 2014-07-17 | 20.515 | 37,711 | +1,846 | 0.01% | 773,638 |
| 2014-07-18 | 2014-07-16 | 20.629 | 35,865 | +1,319 | 0.01% | 739,848 |
| 2014-07-16 | 2014-07-14 | 20.705 | 34,546 | +1,582 | 0.01% | 715,258 |
| 2014-07-11 | 2014-07-09 | 19.908 | 32,964 | +264 | 0.01% | 656,254 |
| 2014-07-10 | 2014-07-08 | 19.567 | 32,700 | +15,823 | 0.01% | 639,838 |
| 2014-07-09 | 2014-07-07 | 18.562 | 16,877 | +10,812 | 0.00% | 313,271 |
| 2014-07-04 | 2014-07-02 | 18.809 | 6,065 | -2,110 | 0.00% | 114,074 |
| 2014-07-03 | 2014-06-30 | 18.505 | 8,175 | +1,846 | 0.00% | 151,279 |
| 2014-07-02 | 2014-06-27 | 17.443 | 6,329 | -34,810 | 0.00% | 110,399 |
| 2014-06-30 | 2014-06-26 | 17.064 | 41,139 | +4,220 | 0.01% | 702,003 |
| 2014-06-23 | 2014-06-19 | 16.249 | 36,919 | -2,374 | 0.01% | 599,892 |
| 2014-06-20 | 2014-06-18 | 16.192 | 39,293 | +2,374 | 0.01% | 636,232 |
| 2014-06-17 | 2014-06-13 | 16.571 | 36,919 | +26,371 | 0.01% | 611,792 |
| 2014-06-05 | 2014-06-03 | 16.875 | 10,548 | -1,055 | 0.00% | 177,993 |
| 2014-06-04 | 2014-05-30 | 16.856 | 11,603 | +1,055 | 0.00% | 195,576 |
| 2014-05-29 | 2014-05-27 | 16.647 | 10,548 | -15,823 | 0.00% | 175,593 |
| 2014-05-28 | 2014-05-26 | 16.420 | 26,371 | +15,823 | 0.00% | 432,999 |
| 2014-05-21 | 2014-05-19 | 16.894 | 10,548 | -6,857 | 0.00% | 178,193 |
| 2014-05-16 | 2014-05-14 | 16.514 | 17,405 | -5,274 | 0.00% | 287,432 |
| 2014-05-12 | 2014-05-08 | 16.685 | 22,679 | -528 | 0.00% | 378,398 |
| 2014-05-08 | 2014-05-05 | 15.206 | 23,207 | -1,318 | 0.00% | 352,887 |
| 2014-04-22 | 2014-04-16 | 15.528 | 24,525 | -1,055 | 0.00% | 380,834 |
| 2014-04-17 | 2014-04-15 | 15.718 | 25,580 | +264 | 0.00% | 402,066 |
| 2014-04-15 | 2014-04-11 | 16.002 | 25,316 | +263 | 0.00% | 405,117 |
| 2014-04-14 | 2014-04-10 | 16.059 | 25,053 | +1,319 | 0.00% | 402,333 |
| 2014-04-07 | 2014-04-03 | 16.666 | 23,734 | +6,857 | 0.00% | 395,551 |
| 2014-04-04 | 2014-04-02 | 16.799 | 16,877 | -3,692 | 0.00% | 283,512 |
| 2014-04-03 | 2014-04-01 | 16.325 | 20,569 | +3,164 | 0.00% | 335,783 |
| 2014-03-31 | 2014-03-27 | 16.249 | 17,405 | +528 | 0.00% | 282,812 |
| 2014-03-07 | 2014-03-05 | 17.481 | 16,877 | +1,054 | 0.00% | 295,032 |
| 2014-03-04 | 2014-02-28 | 17.330 | 15,823 | -3,955 | 0.00% | 274,206 |
| 2014-03-03 | 2014-02-27 | 16.780 | 19,778 | +2,901 | 0.00% | 331,870 |
| 2014-02-26 | 2014-02-24 | 16.511 | 16,877 | +345 | 0.00% | 278,659 |
| 2014-02-06 | 2014-02-04 | 16.201 | 16,532 | -2,066 | 0.00% | 267,842 |
| 2014-02-05 | 2014-01-30 | 16.550 | 18,598 | +258 | 0.00% | 307,794 |
| 2014-01-20 | 2014-01-16 | 17.072 | 18,340 | -1,550 | 0.00% | 313,109 |
| 2014-01-17 | 2014-01-15 | 16.976 | 19,890 | -1,550 | 0.00% | 337,647 |
| 2014-01-15 | 2014-01-13 | 17.402 | 21,440 | +517 | 0.00% | 373,089 |
| 2014-01-14 | 2014-01-10 | 17.498 | 20,923 | +516 | 0.00% | 366,118 |
| 2014-01-13 | 2014-01-09 | 17.208 | 20,407 | +259 | 0.00% | 351,163 |
| 2014-01-10 | 2014-01-08 | 16.898 | 20,148 | +1,550 | 0.00% | 340,467 |
| 2014-01-07 | 2014-01-03 | 16.511 | 18,598 | -1,034 | 0.00% | 307,074 |
| 2014-01-06 | 2014-01-02 | 17.014 | 19,632 | +517 | 0.00% | 334,027 |
| 2014-01-03 | 2013-12-31 | 17.150 | 19,115 | -1,033 | 0.00% | 327,821 |
| 2013-12-30 | 2013-12-24 | 17.092 | 20,148 | -34,872 | 0.00% | 344,366 |
| 2013-12-27 | 2013-12-20 | 17.053 | 55,020 | +33,580 | 0.01% | 938,263 |
| 2013-12-23 | 2013-12-19 | 14.382 | 21,440 | -258 | 0.00% | 308,348 |
| 2013-12-20 | 2013-12-18 | 14.846 | 21,698 | +258 | 0.00% | 322,139 |
| 2013-12-17 | 2013-12-13 | 14.905 | 21,440 | +259 | 0.00% | 319,554 |
| 2013-12-16 | 2013-12-12 | 14.827 | 21,181 | +1,291 | 0.00% | 314,053 |
| 2013-12-11 | 2013-12-09 | 15.718 | 19,890 | -258 | 0.00% | 312,622 |
| 2013-12-10 | 2013-12-06 | 16.395 | 20,148 | +258 | 0.00% | 330,327 |
| 2013-12-06 | 2013-12-04 | 16.801 | 19,890 | +517 | 0.00% | 334,182 |
| 2013-12-04 | 2013-12-02 | 16.647 | 19,373 | -517 | 0.00% | 322,495 |
| 2013-12-02 | 2013-11-28 | 16.627 | 19,890 | -18,082 | 0.00% | 330,717 |
| 2013-11-29 | 2013-11-27 | 16.298 | 37,972 | +2,842 | 0.01% | 618,876 |
| 2013-11-28 | 2013-11-26 | 16.531 | 35,130 | +3,616 | 0.01% | 580,717 |
| 2013-11-27 | 2013-11-25 | 16.782 | 31,514 | -5,166 | 0.01% | 528,872 |
| 2013-11-26 | 2013-11-22 | 16.724 | 36,680 | +1,291 | 0.01% | 613,439 |
| 2013-11-25 | 2013-11-21 | 16.898 | 35,389 | -1,033 | 0.01% | 598,013 |
| 2013-11-21 | 2013-11-19 | 17.208 | 36,422 | -2,841 | 0.01% | 626,749 |
| 2013-11-20 | 2013-11-18 | 17.208 | 39,263 | +3,874 | 0.01% | 675,637 |
| 2013-11-19 | 2013-11-15 | 17.382 | 35,389 | +5,683 | 0.01% | 615,138 |
| 2013-11-18 | 2013-11-14 | 17.324 | 29,706 | -2,324 | 0.01% | 514,630 |
| 2013-11-15 | 2013-11-13 | 17.266 | 32,030 | +4,907 | 0.01% | 553,032 |
| 2013-11-14 | 2013-11-12 | 18.021 | 27,123 | +8,266 | 0.01% | 488,782 |
| 2013-11-13 | 2013-11-11 | 19.240 | 18,857 | +1,550 | 0.00% | 362,817 |
| 2013-11-12 | 2013-11-08 | 19.260 | 17,307 | -6,199 | 0.00% | 333,329 |
| 2013-11-11 | 2013-11-07 | 19.357 | 23,506 | -517 | 0.00% | 454,995 |
| 2013-11-07 | 2013-11-05 | 20.179 | 24,023 | +518 | 0.00% | 484,758 |
| 2013-11-04 | 2013-10-31 | 20.218 | 23,505 | +1,011 | 0.00% | 475,236 |
| 2013-10-29 | 2013-10-25 | 20.495 | 22,494 | +1,011 | 0.00% | 461,025 |
| 2013-10-28 | 2013-10-24 | 20.733 | 21,483 | -6,066 | 0.00% | 445,404 |
| 2013-10-23 | 2013-10-21 | 20.495 | 27,549 | +1,011 | 0.01% | 564,629 |
| 2013-10-22 | 2013-10-18 | 20.931 | 26,538 | -1,011 | 0.01% | 555,459 |
| 2013-10-21 | 2013-10-17 | 20.931 | 27,549 | -5,054 | 0.01% | 576,620 |
| 2013-10-18 | 2013-10-16 | 21.049 | 32,603 | -5,055 | 0.01% | 686,273 |
| 2013-10-16 | 2013-10-11 | 21.010 | 37,658 | -1,517 | 0.01% | 791,188 |
| 2013-10-11 | 2013-10-09 | 20.258 | 39,175 | -1,010 | 0.01% | 793,609 |
| 2013-10-10 | 2013-10-08 | 20.258 | 40,185 | -4,550 | 0.01% | 814,070 |
| 2013-10-09 | 2013-10-07 | 19.942 | 44,735 | +1,011 | 0.01% | 892,084 |
| 2013-10-08 | 2013-10-04 | 19.981 | 43,724 | -1,011 | 0.01% | 873,653 |
| 2013-10-07 | 2013-10-03 | 20.060 | 44,735 | +4,550 | 0.01% | 897,394 |
| 2013-10-03 | 2013-09-30 | 20.337 | 40,185 | -1,011 | 0.01% | 817,250 |
| 2013-09-30 | 2013-09-26 | 20.456 | 41,196 | +1,011 | 0.01% | 842,701 |
| 2013-09-26 | 2013-09-24 | 21.010 | 40,185 | -506 | 0.01% | 844,280 |
| 2013-09-25 | 2013-09-23 | 20.852 | 40,691 | -253 | 0.01% | 848,471 |
| 2013-09-24 | 2013-09-19 | 20.575 | 40,944 | -13,395 | 0.01% | 842,406 |
| 2013-09-23 | 2013-09-18 | 19.763 | 54,339 | +2,528 | 0.01% | 1,073,928 |
| 2013-09-19 | 2013-09-17 | 19.862 | 51,811 | +2,527 | 0.01% | 1,029,090 |
| 2013-09-18 | 2013-09-16 | 20.139 | 49,284 | +253 | 0.01% | 992,548 |
| 2013-09-17 | 2013-09-13 | 20.021 | 49,031 | +1,769 | 0.01% | 981,633 |
| 2013-09-16 | 2013-09-12 | 20.495 | 47,262 | +17,439 | 0.01% | 968,656 |
| 2013-09-12 | 2013-09-10 | 24.492 | 29,823 | +2,527 | 0.01% | 730,415 |
| 2013-09-05 | 2013-09-03 | 22.276 | 27,296 | -1,769 | 0.01% | 608,044 |
| 2013-09-04 | 2013-09-02 | 22.078 | 29,065 | +1,769 | 0.01% | 641,700 |
| 2013-09-03 | 2013-08-30 | 22.197 | 27,296 | -2,527 | 0.01% | 605,884 |
| 2013-08-23 | 2013-08-21 | 21.485 | 29,823 | +1,011 | 0.01% | 640,736 |
| 2013-08-20 | 2013-08-16 | 22.078 | 28,812 | +2,527 | 0.01% | 636,115 |
| 2013-08-19 | 2013-08-15 | 22.395 | 26,285 | +1,011 | 0.01% | 588,643 |
| 2013-08-16 | 2013-08-13 | 22.157 | 25,274 | +506 | 0.00% | 560,002 |
| 2013-08-15 | 2013-08-12 | 22.395 | 24,768 | -506 | 0.00% | 554,671 |
| 2013-08-08 | 2013-08-06 | 22.830 | 25,274 | +253 | 0.00% | 577,002 |
| 2013-08-06 | 2013-08-02 | 23.344 | 25,021 | +505 | 0.00% | 584,096 |
| 2013-08-02 | 2013-07-31 | 24.452 | 24,516 | -252 | 0.00% | 599,468 |
| 2013-08-01 | 2013-07-30 | 24.531 | 24,768 | +252 | 0.00% | 607,590 |
| 2013-07-30 | 2013-07-26 | 24.571 | 24,516 | +506 | 0.00% | 602,378 |
| 2013-07-09 | 2013-07-05 | 24.808 | 24,010 | +253 | 0.00% | 595,645 |
| 2013-06-27 | 2013-06-25 | 25.006 | 23,757 | +505 | 0.00% | 594,068 |
| 2013-05-27 | 2013-05-23 | 26.747 | 23,252 | +1,011 | 0.00% | 621,920 |
| 2013-05-10 | 2013-05-08 | 27.736 | 22,241 | -758 | 0.00% | 616,879 |
| 2013-05-09 | 2013-05-07 | 27.934 | 22,999 | -7,077 | 0.00% | 642,453 |
| 2013-05-08 | 2013-05-06 | 28.171 | 30,076 | -1,011 | 0.01% | 847,282 |
| 2013-05-07 | 2013-05-03 | 27.340 | 31,087 | -1,011 | 0.01% | 849,933 |
| 2013-05-06 | 2013-05-02 | 26.747 | 32,098 | +1,011 | 0.01% | 858,524 |
| 2013-05-03 | 2013-04-30 | 27.340 | 31,087 | -1,011 | 0.01% | 849,933 |
| 2013-04-25 | 2013-04-23 | 25.837 | 32,098 | -5,055 | 0.01% | 829,314 |
| 2013-04-19 | 2013-04-17 | 25.718 | 37,153 | -234 | 0.01% | 955,510 |
| 2013-04-15 | 2013-04-11 | 25.718 | 37,387 | +234 | 0.01% | 961,528 |
| 2013-04-10 | 2013-04-08 | 25.204 | 37,153 | +10,110 | 0.01% | 936,399 |
| 2013-04-09 | 2013-04-05 | 25.639 | 27,043 | +1,264 | 0.01% | 693,358 |
| 2013-04-05 | 2013-04-02 | 25.916 | 25,779 | -3,539 | 0.00% | 668,090 |
| 2013-04-02 | 2013-03-27 | 25.204 | 29,318 | -5,560 | 0.01% | 738,927 |
| 2013-03-28 | 2013-03-26 | 24.848 | 34,878 | -4,549 | 0.01% | 866,641 |
| 2013-03-27 | 2013-03-25 | 24.927 | 39,427 | -506 | 0.01% | 982,793 |
| 2013-03-22 | 2013-03-20 | 25.006 | 39,933 | +253 | 0.01% | 998,566 |
| 2013-03-19 | 2013-03-15 | 25.837 | 39,680 | -2,527 | 0.01% | 1,025,210 |
| 2013-03-11 | 2013-03-07 | 25.916 | 42,207 | +1,011 | 0.01% | 1,093,840 |
| 2013-03-05 | 2013-03-01 | 26.470 | 41,196 | +1,011 | 0.01% | 1,090,458 |
| 2013-03-04 | 2013-02-28 | 28.911 | 40,185 | +7,582 | 0.01% | 1,161,808 |
| 2013-03-01 | 2013-02-27 | 29.116 | 32,603 | +1,013 | 0.01% | 949,258 |
| 2013-02-28 | 2013-02-26 | 28.258 | 31,590 | +4,408 | 0.01% | 892,674 |
| 2013-02-27 | 2013-02-25 | 28.421 | 27,182 | -980 | 0.01% | 772,552 |
| 2013-02-26 | 2013-02-22 | 28.095 | 28,162 | +2,449 | 0.01% | 791,205 |
| 2013-02-25 | 2013-02-21 | 27.768 | 25,713 | +490 | 0.01% | 714,001 |
| 2013-02-22 | 2013-02-20 | 27.482 | 25,223 | +490 | 0.00% | 693,184 |
| 2013-02-21 | 2013-02-19 | 27.850 | 24,733 | +5,142 | 0.00% | 688,808 |
| 2013-02-20 | 2013-02-18 | 28.136 | 19,591 | -245 | 0.00% | 551,205 |
| 2013-02-18 | 2013-02-14 | 27.564 | 19,836 | +980 | 0.00% | 546,758 |
| 2013-02-04 | 2013-01-31 | 28.258 | 18,856 | -490 | 0.00% | 532,835 |
| 2013-02-01 | 2013-01-30 | 27.891 | 19,346 | -735 | 0.00% | 539,571 |
| 2013-01-30 | 2013-01-28 | 27.605 | 20,081 | -489 | 0.00% | 554,331 |
| 2013-01-29 | 2013-01-25 | 27.564 | 20,570 | -1,470 | 0.00% | 566,990 |
| 2013-01-28 | 2013-01-24 | 28.013 | 22,040 | -489 | 0.00% | 617,409 |
| 2013-01-25 | 2013-01-23 | 27.074 | 22,529 | +6,122 | 0.00% | 609,947 |
| 2013-01-24 | 2013-01-22 | 26.992 | 16,407 | +245 | 0.00% | 442,861 |
| 2013-01-23 | 2013-01-21 | 27.768 | 16,162 | +489 | 0.00% | 448,788 |
| 2013-01-21 | 2013-01-17 | 28.176 | 15,673 | -3,428 | 0.00% | 441,609 |
| 2013-01-18 | 2013-01-16 | 28.585 | 19,101 | -245 | 0.00% | 545,998 |
| 2013-01-17 | 2013-01-15 | 28.707 | 19,346 | -490 | 0.00% | 555,371 |
| 2013-01-15 | 2013-01-11 | 29.075 | 19,836 | +1,225 | 0.00% | 576,728 |
| 2013-01-09 | 2013-01-07 | 29.197 | 18,611 | -12,245 | 0.00% | 543,391 |
| 2013-01-08 | 2013-01-04 | 29.156 | 30,856 | +245 | 0.01% | 899,653 |
| 2013-01-07 | 2013-01-03 | 29.279 | 30,611 | -1,469 | 0.01% | 896,259 |
| 2013-01-04 | 2013-01-02 | 28.871 | 32,080 | +14,203 | 0.01% | 926,170 |
| 2012-12-27 | 2012-12-20 | 28.871 | 17,877 | -1,959 | 0.00% | 516,120 |
| 2012-12-21 | 2012-12-19 | 29.116 | 19,836 | -12,244 | 0.00% | 577,538 |
| 2012-12-20 | 2012-12-18 | 28.952 | 32,080 | -490 | 0.01% | 928,790 |
| 2012-12-19 | 2012-12-17 | 28.952 | 32,570 | -245 | 0.01% | 942,977 |
| 2012-12-17 | 2012-12-13 | 29.156 | 32,815 | +3,429 | 0.01% | 956,770 |
| 2012-12-14 | 2012-12-12 | 29.197 | 29,386 | +12,244 | 0.01% | 857,993 |
| 2012-12-13 | 2012-12-11 | 29.320 | 17,142 | +245 | 0.00% | 502,601 |
| 2012-12-11 | 2012-12-07 | 29.524 | 16,897 | -490 | 0.00% | 498,867 |
| 2012-12-07 | 2012-12-05 | 29.197 | 17,387 | +6,367 | 0.00% | 507,654 |
| 2012-12-06 | 2012-12-04 | 29.238 | 11,020 | -490 | 0.00% | 322,205 |
| 2012-12-05 | 2012-12-03 | 29.197 | 11,510 | +1,959 | 0.00% | 336,061 |
| 2012-12-03 | 2012-11-29 | 29.401 | 9,551 | +490 | 0.00% | 280,814 |
| 2012-11-30 | 2012-11-28 | 29.442 | 9,061 | -1,469 | 0.00% | 266,777 |
| 2012-11-27 | 2012-11-23 | 29.687 | 10,530 | +1,469 | 0.00% | 312,608 |
| 2012-11-26 | 2012-11-22 | 29.973 | 9,061 | +490 | 0.00% | 271,587 |
| 2012-11-23 | 2012-11-21 | 30.137 | 8,571 | +490 | 0.00% | 258,300 |
| 2012-11-21 | 2012-11-19 | 30.382 | 8,081 | -2,939 | 0.00% | 245,513 |
| 2012-11-20 | 2012-11-16 | 29.401 | 11,020 | +1,469 | 0.00% | 324,005 |
| 2012-11-19 | 2012-11-15 | 29.728 | 9,551 | +490 | 0.00% | 283,934 |
| 2012-11-16 | 2012-11-14 | 29.565 | 9,061 | -1,469 | 0.00% | 267,887 |
| 2012-11-15 | 2012-11-13 | 29.361 | 10,530 | +1,469 | 0.00% | 309,168 |
| 2012-11-14 | 2012-11-12 | 30.137 | 9,061 | +1,225 | 0.00% | 273,067 |
| 2012-11-13 | 2012-11-09 | 33.339 | 7,836 | +1,224 | 0.00% | 261,244 |
| 2012-11-12 | 2012-11-08 | 33.719 | 6,612 | +1,879 | 0.00% | 222,951 |
| 2012-11-09 | 2012-11-07 | 33.804 | 4,733 | +473 | 0.00% | 159,993 |
| 2012-11-08 | 2012-11-06 | 34.268 | 4,260 | -1,420 | 0.00% | 145,984 |
| 2012-11-07 | 2012-11-05 | 33.973 | 5,680 | +237 | 0.00% | 192,965 |
| 2012-11-06 | 2012-11-02 | 34.057 | 5,443 | -2,840 | 0.00% | 185,373 |
| 2012-10-29 | 2012-10-25 | 32.578 | 8,283 | -710 | 0.00% | 269,846 |
| 2012-10-24 | 2012-10-19 | 32.494 | 8,993 | +710 | 0.00% | 292,217 |
| 2012-10-18 | 2012-10-16 | 32.114 | 8,283 | -4,733 | 0.00% | 265,996 |
| 2012-10-16 | 2012-10-12 | 31.987 | 13,016 | +1,893 | 0.00% | 416,339 |
| 2012-10-15 | 2012-10-11 | 31.987 | 11,123 | +237 | 0.00% | 355,789 |
| 2012-10-12 | 2012-10-10 | 32.029 | 10,886 | +1,656 | 0.00% | 348,668 |
| 2012-10-11 | 2012-10-09 | 32.663 | 9,230 | +947 | 0.00% | 301,478 |
| 2012-10-10 | 2012-10-08 | 32.578 | 8,283 | -237 | 0.00% | 269,846 |
| 2012-10-08 | 2012-10-04 | 32.367 | 8,520 | -4,733 | 0.00% | 275,767 |
| 2012-10-04 | 2012-09-28 | 32.663 | 13,253 | +3,787 | 0.00% | 432,880 |
| 2012-09-28 | 2012-09-26 | 32.367 | 9,466 | +473 | 0.00% | 306,386 |
| 2012-09-25 | 2012-09-21 | 32.663 | 8,993 | -8,047 | 0.00% | 293,737 |
| 2012-09-24 | 2012-09-20 | 31.944 | 17,040 | +474 | 0.00% | 544,334 |
| 2012-09-21 | 2012-09-19 | 32.156 | 16,566 | +4,733 | 0.00% | 532,692 |
| 2012-09-20 | 2012-09-18 | 32.832 | 11,833 | -473 | 0.00% | 388,499 |
| 2012-09-19 | 2012-09-17 | 32.790 | 12,306 | -2,367 | 0.00% | 403,509 |
| 2012-09-18 | 2012-09-14 | 32.790 | 14,673 | +8,520 | 0.00% | 481,122 |
| 2012-09-17 | 2012-09-13 | 33.339 | 6,153 | -2,130 | 0.00% | 205,134 |
| 2012-09-14 | 2012-09-12 | 31.818 | 8,283 | +2,840 | 0.00% | 263,546 |
| 2012-09-12 | 2012-09-10 | 31.775 | 5,443 | -1,657 | 0.00% | 172,954 |
| 2012-09-11 | 2012-09-07 | 31.226 | 7,100 | +1,420 | 0.00% | 221,706 |
| 2012-09-10 | 2012-09-06 | 32.156 | 5,680 | +947 | 0.00% | 182,645 |
| 2012-09-07 | 2012-09-05 | 32.029 | 4,733 | +4,733 | 0.00% | 151,593 |
| 2011-09-16 | 2011-09-14 | 36.223 | 0 | -1,565 | ||
| 2011-09-15 | 2011-09-12 | 34.926 | 1,565 | +1,565 | 0.00% | 54,659 |
| 2011-04-27 | 2011-04-21 | 26.608 | 0 | -447 | ||
| 2011-04-06 | 2011-04-01 | 28.352 | 447 | +223 | 0.00% | 12,673 |
| 2011-03-23 | 2011-03-21 | 125.099 | 224 | +115 | 0.00% | 28,022 |
| 2011-02-16 | 2011-02-14 | 112.977 | 109 | +109 | 0.00% | 12,315 |
| 2010-11-29 | 2010-11-25 | 54.065 | 0 | -219 | ||
| 2010-10-29 | 2010-10-27 | 54.898 | 219 | +7 | 0.00% | 12,023 |
| 2010-03-25 | 2010-03-23 | 37.971 | 212 | +4 | 0.00% | 8,050 |
| 2009-11-02 | 2009-10-29 | 28.818 | 208 | +3 | 0.00% | 5,994 |
| 2008-10-30 | 2008-10-28 | 25.917 | 205 | +8 | 0.00% | 5,313 |
| 2008-03-26 | 2008-03-20 | 41.702 | 197 | +8 | 0.00% | 8,215 |
| 2007-11-05 | 2007-11-01 | 56.592 | 189 | +22 | 0.00% | 10,696 |
| 2007-06-26 | 2007-06-22 | 52.699 | 167 | 0.00% | 8,801 |
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