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 | 27.120 | 36,700 | +0 | 0.00% | 995,304 |
| 2025-10-13 | 2025-10-09 | 27.660 | 36,700 | +0 | 0.00% | 1,015,122 |
| 2025-10-10 | 2025-10-08 | 27.140 | 36,700 | +0 | 0.00% | 996,038 |
| 2025-10-09 | 2025-10-06 | 27.260 | 36,700 | +0 | 0.00% | 1,000,442 |
| 2025-10-08 | 2025-10-03 | 28.000 | 36,700 | +0 | 0.00% | 1,027,600 |
| 2025-10-06 | 2025-10-02 | 27.860 | 36,700 | +0 | 0.00% | 1,022,462 |
| 2025-10-03 | 2025-09-30 | 27.640 | 36,700 | +0 | 0.00% | 1,014,388 |
| 2025-10-02 | 2025-09-29 | 27.180 | 36,700 | +0 | 0.00% | 997,506 |
| 2025-09-30 | 2025-09-26 | 26.240 | 36,700 | +0 | 0.00% | 963,008 |
| 2025-09-29 | 2025-09-25 | 26.680 | 36,700 | +0 | 0.00% | 979,156 |
| 2025-09-26 | 2025-09-24 | 26.640 | 36,700 | +0 | 0.00% | 977,688 |
| 2025-09-25 | 2025-09-23 | 26.920 | 36,700 | +0 | 0.00% | 987,964 |
| 2025-09-24 | 2025-09-22 | 27.560 | 36,700 | +0 | 0.00% | 1,011,452 |
| 2025-09-23 | 2025-09-19 | 27.620 | 36,700 | +0 | 0.00% | 1,013,654 |
| 2025-09-22 | 2025-09-18 | 27.380 | 36,700 | +0 | 0.00% | 1,004,846 |
| 2025-09-19 | 2025-09-17 | 27.680 | 36,700 | +0 | 0.00% | 1,015,856 |
| 2025-09-18 | 2025-09-16 | 27.060 | 36,700 | +0 | 0.00% | 993,102 |
| 2025-09-17 | 2025-09-15 | 27.400 | 36,700 | +2,000 | 0.00% | 1,005,580 |
| 2025-09-15 | 2025-09-11 | 27.860 | 34,700 | +3,000 | 0.00% | 966,742 |
| 2025-09-12 | 2025-09-10 | 26.980 | 31,700 | +3,000 | 0.00% | 855,266 |
| 2025-09-10 | 2025-09-08 | 26.800 | 28,700 | -3,000 | 0.00% | 769,160 |
| 2025-09-05 | 2025-09-03 | 26.480 | 31,700 | +3,000 | 0.00% | 839,416 |
| 2025-09-03 | 2025-09-01 | 28.020 | 28,700 | +3,000 | 0.00% | 804,174 |
| 2025-09-02 | 2025-08-29 | 28.620 | 25,700 | -5,000 | 0.00% | 735,534 |
| 2025-09-01 | 2025-08-28 | 28.840 | 30,700 | -5,000 | 0.00% | 885,388 |
| 2025-08-29 | 2025-08-27 | 28.260 | 35,700 | +10,000 | 0.00% | 1,008,882 |
| 2025-08-28 | 2025-08-26 | 29.140 | 25,700 | -18,000 | 0.00% | 748,898 |
| 2025-08-27 | 2025-08-25 | 27.820 | 43,700 | +32,500 | 0.00% | 1,215,734 |
| 2025-08-19 | 2025-08-15 | 31.220 | 11,200 | -4,000 | 0.00% | 349,664 |
| 2025-08-18 | 2025-08-14 | 29.860 | 15,200 | -4,000 | 0.00% | 453,872 |
| 2025-08-14 | 2025-08-12 | 29.200 | 19,200 | +4,000 | 0.00% | 560,640 |
| 2025-08-01 | 2025-07-30 | 28.350 | 15,200 | +3,000 | 0.00% | 430,920 |
| 2025-07-15 | 2025-07-11 | 24.050 | 12,200 | +4,000 | 0.00% | 293,410 |
| 2025-06-11 | 2025-06-09 | 25.729 | 8,200 | +328 | 0.00% | 210,979 |
| 2024-12-13 | 2024-12-11 | 20.654 | 7,872 | +162 | 0.00% | 162,589 |
| 2024-06-12 | 2024-06-07 | 20.629 | 7,710 | +150 | 0.00% | 159,052 |
| 2024-05-14 | 2024-05-10 | 21.193 | 7,560 | -5,993 | 0.00% | 160,221 |
| 2024-03-21 | 2024-03-19 | 17.072 | 13,553 | -2,766 | 0.00% | 231,374 |
| 2024-01-05 | 2024-01-03 | 19.176 | 16,319 | +1,383 | 0.00% | 312,932 |
| 2023-12-13 | 2023-12-11 | 19.898 | 14,936 | +2,766 | 0.00% | 297,194 |
| 2023-12-12 | 2023-12-08 | 20.033 | 12,170 | +455 | 0.00% | 243,802 |
| 2023-12-11 | 2023-12-07 | 20.146 | 11,715 | +2,662 | 0.00% | 236,007 |
| 2023-06-14 | 2023-06-12 | 25.152 | 9,053 | +314 | 0.00% | 227,702 |
| 2023-02-17 | 2023-02-15 | 35.890 | 8,739 | +1,713 | 0.00% | 313,642 |
| 2023-02-02 | 2023-01-31 | 37.349 | 7,026 | -428 | 0.00% | 262,413 |
| 2022-12-16 | 2022-12-14 | 29.529 | 7,454 | -1,714 | 0.00% | 220,109 |
| 2022-12-06 | 2022-12-02 | 29.821 | 9,168 | +108 | 0.00% | 273,396 |
| 2022-12-02 | 2022-11-30 | 30.234 | 9,060 | +1,693 | 0.00% | 273,921 |
| 2022-10-28 | 2022-10-26 | 25.746 | 7,367 | -2,540 | 0.00% | 189,672 |
| 2022-07-04 | 2022-06-29 | 36.139 | 9,907 | +847 | 0.00% | 358,031 |
| 2022-06-24 | 2022-06-22 | 34.013 | 9,060 | +1,693 | 0.00% | 308,161 |
| 2022-06-17 | 2022-06-15 | 40.155 | 7,367 | -8,467 | 0.00% | 295,819 |
| 2022-06-16 | 2022-06-14 | 48.311 | 15,834 | -1,693 | 0.00% | 764,953 |
| 2022-06-15 | 2022-06-13 | 48.878 | 17,527 | +1,116 | 0.00% | 856,692 |
| 2022-06-10 | 2022-06-08 | 48.752 | 16,411 | +2,379 | 0.00% | 800,073 |
| 2022-06-07 | 2022-06-02 | 48.248 | 14,032 | +2,378 | 0.00% | 677,012 |
| 2022-06-01 | 2022-05-30 | 46.166 | 11,654 | +2,378 | 0.00% | 538,024 |
| 2022-05-31 | 2022-05-27 | 45.410 | 9,276 | +1,586 | 0.00% | 421,220 |
| 2022-05-04 | 2022-04-29 | 45.031 | 7,690 | -396 | 0.00% | 346,290 |
| 2022-04-13 | 2022-04-11 | 45.662 | 8,086 | +396 | 0.00% | 369,222 |
| 2022-03-30 | 2022-03-28 | 48.059 | 7,690 | -10,306 | 0.00% | 369,570 |
| 2022-03-29 | 2022-03-25 | 48.059 | 17,996 | +793 | 0.00% | 864,861 |
| 2022-03-28 | 2022-03-24 | 49.005 | 17,203 | -5,550 | 0.00% | 843,025 |
| 2022-03-25 | 2022-03-23 | 49.068 | 22,753 | -7,928 | 0.00% | 1,116,435 |
| 2022-03-09 | 2022-03-07 | 42.572 | 30,681 | -23,783 | 0.00% | 1,306,137 |
| 2022-02-11 | 2022-02-09 | 49.572 | 54,464 | +6,342 | 0.01% | 2,699,898 |
| 2022-02-09 | 2022-02-07 | 48.878 | 48,122 | +793 | 0.01% | 2,352,127 |
| 2022-02-08 | 2022-02-04 | 49.257 | 47,329 | +15,063 | 0.01% | 2,331,276 |
| 2022-02-07 | 2022-01-31 | 47.365 | 32,266 | +1,585 | 0.00% | 1,528,271 |
| 2022-02-04 | 2022-01-27 | 48.311 | 30,681 | +15,856 | 0.00% | 1,482,223 |
| 2022-01-24 | 2022-01-20 | 49.194 | 14,825 | +7,928 | 0.00% | 729,297 |
| 2021-12-07 | 2021-12-03 | 49.344 | 6,897 | +100 | 0.00% | 340,325 |
| 2021-11-25 | 2021-11-23 | 51.712 | 6,797 | -3,125 | 0.00% | 351,485 |
| 2021-11-24 | 2021-11-22 | 50.240 | 9,922 | -1,562 | 0.00% | 498,480 |
| 2021-10-29 | 2021-10-27 | 43.712 | 11,484 | +2,343 | 0.00% | 501,987 |
| 2021-10-26 | 2021-10-22 | 45.248 | 9,141 | +782 | 0.00% | 413,611 |
| 2021-10-18 | 2021-10-12 | 44.992 | 8,359 | +390 | 0.00% | 376,087 |
| 2021-10-11 | 2021-10-07 | 46.080 | 7,969 | -3,906 | 0.00% | 367,210 |
| 2021-09-16 | 2021-09-14 | 47.872 | 11,875 | +781 | 0.00% | 568,478 |
| 2021-09-01 | 2021-08-30 | 49.600 | 11,094 | +781 | 0.00% | 550,261 |
| 2021-08-16 | 2021-08-12 | 48.768 | 10,313 | +1,563 | 0.00% | 502,943 |
| 2021-08-13 | 2021-08-11 | 48.960 | 8,750 | +781 | 0.00% | 428,399 |
| 2021-08-12 | 2021-08-10 | 49.984 | 7,969 | +781 | 0.00% | 398,321 |
| 2021-08-10 | 2021-08-06 | 50.560 | 7,188 | +782 | 0.00% | 363,424 |
| 2021-08-06 | 2021-08-04 | 52.032 | 6,406 | -34,375 | 0.00% | 333,316 |
| 2021-08-04 | 2021-08-02 | 53.760 | 40,781 | +7,812 | 0.00% | 2,192,380 |
| 2021-08-03 | 2021-07-30 | 52.096 | 32,969 | -17,578 | 0.00% | 1,717,548 |
| 2021-08-02 | 2021-07-29 | 52.992 | 50,547 | +6,250 | 0.01% | 2,678,579 |
| 2021-07-29 | 2021-07-27 | 50.688 | 44,297 | +14,063 | 0.01% | 2,245,320 |
| 2021-07-28 | 2021-07-26 | 52.416 | 30,234 | +1,171 | 0.00% | 1,584,741 |
| 2021-07-22 | 2021-07-20 | 54.272 | 29,063 | +782 | 0.00% | 1,577,303 |
| 2021-07-14 | 2021-07-12 | 54.336 | 28,281 | +21,875 | 0.00% | 1,536,672 |
| 2021-05-26 | 2021-05-24 | 59.449 | 6,406 | +289 | 0.00% | 380,829 |
| 2021-05-25 | 2021-05-21 | 59.650 | 6,117 | -373 | 0.00% | 364,878 |
| 2021-04-29 | 2021-04-27 | 61.795 | 6,490 | +373 | 0.00% | 401,046 |
| 2021-03-29 | 2021-03-25 | 50.401 | 6,117 | -373 | 0.00% | 308,301 |
| 2021-03-22 | 2021-03-18 | 50.200 | 6,490 | +373 | 0.00% | 325,796 |
| 2021-01-13 | 2021-01-11 | 46.647 | 6,117 | -746 | 0.00% | 285,343 |
| 2021-01-12 | 2021-01-08 | 47.586 | 6,863 | +746 | 0.00% | 326,581 |
| 2020-12-02 | 2020-11-30 | 40.190 | 6,117 | -1,492 | 0.00% | 245,843 |
| 2020-12-01 | 2020-11-27 | 40.731 | 7,609 | +71 | 0.00% | 309,925 |
| 2020-11-18 | 2020-11-16 | 36.536 | 7,538 | -739 | 0.00% | 275,412 |
| 2020-10-22 | 2020-10-20 | 36.401 | 8,277 | -1,478 | 0.00% | 301,292 |
| 2020-10-06 | 2020-09-30 | 34.507 | 9,755 | +739 | 0.00% | 336,612 |
| 2020-09-21 | 2020-09-17 | 38.634 | 9,016 | -1,478 | 0.00% | 348,323 |
| 2020-09-18 | 2020-09-16 | 37.416 | 10,494 | -369 | 0.00% | 392,644 |
| 2020-09-07 | 2020-09-03 | 33.695 | 10,863 | +1,478 | 0.00% | 366,026 |
| 2020-08-27 | 2020-08-25 | 30.582 | 9,385 | -2,217 | 0.00% | 287,016 |
| 2020-07-28 | 2020-07-24 | 30.244 | 11,602 | -739 | 0.00% | 350,892 |
| 2020-05-27 | 2020-05-25 | 27.019 | 12,341 | +684 | 0.00% | 333,447 |
| 2020-05-25 | 2020-05-21 | 27.507 | 11,657 | +698 | 0.00% | 320,644 |
| 2020-01-29 | 2020-01-22 | 35.529 | 10,959 | -349 | 0.00% | 389,365 |
| 2020-01-14 | 2020-01-10 | 35.458 | 11,308 | -698 | 0.00% | 400,955 |
| 2020-01-13 | 2020-01-09 | 35.386 | 12,006 | +698 | 0.00% | 424,845 |
| 2020-01-08 | 2020-01-06 | 35.243 | 11,308 | -698 | 0.00% | 398,525 |
| 2019-12-30 | 2019-12-24 | 33.595 | 12,006 | +698 | 0.00% | 403,344 |
| 2019-12-27 | 2019-12-20 | 33.022 | 11,308 | +1,745 | 0.00% | 373,415 |
| 2019-12-23 | 2019-12-19 | 34.025 | 9,563 | -698 | 0.00% | 325,381 |
| 2019-12-20 | 2019-12-18 | 34.526 | 10,261 | +698 | 0.00% | 354,276 |
| 2019-12-02 | 2019-11-28 | 31.518 | 9,563 | -1,047 | 0.00% | 301,406 |
| 2019-11-27 | 2019-11-25 | 32.377 | 10,610 | -1,396 | 0.00% | 343,525 |
| 2019-11-26 | 2019-11-22 | 32.163 | 12,006 | -698 | 0.00% | 386,144 |
| 2019-11-25 | 2019-11-21 | 32.377 | 12,704 | +1,396 | 0.00% | 411,324 |
| 2019-11-13 | 2019-11-11 | 31.088 | 11,308 | +698 | 0.00% | 351,545 |
| 2019-10-21 | 2019-10-17 | 29.870 | 10,610 | -2,094 | 0.00% | 316,925 |
| 2019-10-04 | 2019-10-02 | 30.068 | 12,704 | +174 | 0.00% | 381,986 |
| 2019-09-02 | 2019-08-29 | 25.536 | 12,530 | -2,065 | 0.00% | 319,968 |
| 2019-08-30 | 2019-08-28 | 25.478 | 14,595 | +2,065 | 0.00% | 371,852 |
| 2019-07-11 | 2019-07-09 | 28.238 | 12,530 | -1,376 | 0.00% | 353,822 |
| 2019-07-10 | 2019-07-08 | 30.431 | 13,906 | -2,066 | 0.00% | 423,178 |
| 2019-07-05 | 2019-07-03 | 32.029 | 15,972 | +3,442 | 0.00% | 511,570 |
| 2019-07-02 | 2019-06-27 | 32.029 | 12,530 | -1,376 | 0.00% | 401,325 |
| 2019-06-28 | 2019-06-26 | 31.085 | 13,906 | +1,376 | 0.00% | 432,268 |
| 2019-06-26 | 2019-06-24 | 31.085 | 12,530 | -2,065 | 0.00% | 389,495 |
| 2019-06-25 | 2019-06-21 | 29.415 | 14,595 | +2,065 | 0.00% | 429,305 |
| 2019-06-19 | 2019-06-17 | 29.632 | 12,530 | -1,376 | 0.00% | 371,294 |
| 2019-06-18 | 2019-06-14 | 29.487 | 13,906 | +1,376 | 0.00% | 410,049 |
| 2019-06-12 | 2019-06-10 | 30.359 | 12,530 | -1,376 | 0.00% | 380,395 |
| 2019-06-10 | 2019-06-05 | 29.342 | 13,906 | +1,376 | 0.00% | 408,029 |
| 2019-05-29 | 2019-05-27 | 32.999 | 12,530 | +396 | 0.00% | 413,483 |
| 2019-05-23 | 2019-05-21 | 32.699 | 12,134 | -1,333 | 0.00% | 396,775 |
| 2019-05-22 | 2019-05-20 | 32.924 | 13,467 | -667 | 0.00% | 443,393 |
| 2019-05-21 | 2019-05-17 | 33.449 | 14,134 | +2,000 | 0.00% | 472,774 |
| 2019-05-14 | 2019-05-09 | 33.749 | 12,134 | -666 | 0.00% | 409,515 |
| 2019-05-03 | 2019-04-30 | 38.324 | 12,800 | +2,000 | 0.00% | 490,551 |
| 2019-04-30 | 2019-04-26 | 39.449 | 10,800 | -2,000 | 0.00% | 426,052 |
| 2019-04-26 | 2019-04-24 | 40.199 | 12,800 | +2,000 | 0.00% | 514,551 |
| 2019-04-23 | 2019-04-17 | 41.774 | 10,800 | -2,000 | 0.00% | 451,162 |
| 2019-04-16 | 2019-04-12 | 41.849 | 12,800 | +2,000 | 0.00% | 535,670 |
| 2019-04-15 | 2019-04-11 | 42.824 | 10,800 | -2,000 | 0.00% | 462,502 |
| 2019-04-12 | 2019-04-10 | 42.899 | 12,800 | -2,000 | 0.00% | 549,110 |
| 2019-04-11 | 2019-04-09 | 43.274 | 14,800 | +4,000 | 0.00% | 640,458 |
| 2019-04-10 | 2019-04-08 | 42.599 | 10,800 | -3,334 | 0.00% | 460,072 |
| 2019-04-08 | 2019-04-03 | 42.074 | 14,134 | +2,000 | 0.00% | 594,677 |
| 2019-03-12 | 2019-03-08 | 40.949 | 12,134 | -2,000 | 0.00% | 496,878 |
| 2019-03-06 | 2019-03-04 | 42.599 | 14,134 | +2,000 | 0.00% | 602,098 |
| 2019-02-21 | 2019-02-19 | 41.999 | 12,134 | -666 | 0.00% | 509,619 |
| 2019-02-20 | 2019-02-18 | 42.224 | 12,800 | +666 | 0.00% | 540,470 |
| 2019-02-13 | 2019-02-11 | 41.474 | 12,134 | -666 | 0.00% | 503,249 |
| 2019-02-01 | 2019-01-30 | 41.249 | 12,800 | -667 | 0.00% | 527,990 |
| 2019-01-30 | 2019-01-28 | 40.199 | 13,467 | -667 | 0.00% | 541,364 |
| 2019-01-29 | 2019-01-25 | 40.874 | 14,134 | -2,000 | 0.00% | 577,717 |
| 2019-01-28 | 2019-01-24 | 40.574 | 16,134 | +2,667 | 0.00% | 654,625 |
| 2019-01-17 | 2019-01-15 | 37.799 | 13,467 | -1,000 | 0.00% | 509,043 |
| 2019-01-15 | 2019-01-11 | 37.049 | 14,467 | +333 | 0.00% | 535,993 |
| 2018-11-28 | 2018-11-26 | 31.724 | 14,134 | +1,334 | 0.00% | 448,393 |
| 2018-11-01 | 2018-10-30 | 30.674 | 12,800 | -3,334 | 0.00% | 392,633 |
| 2018-10-31 | 2018-10-29 | 31.124 | 16,134 | -66,667 | 0.00% | 502,162 |
| 2018-10-30 | 2018-10-26 | 32.099 | 82,801 | +3,333 | 0.01% | 2,657,864 |
| 2018-10-26 | 2018-10-24 | 37.083 | 79,468 | +3,768 | 0.01% | 2,946,879 |
| 2018-10-25 | 2018-10-23 | 37.555 | 75,700 | +63,507 | 0.01% | 2,842,912 |
| 2018-10-02 | 2018-09-27 | 39.523 | 12,193 | -12,702 | 0.00% | 481,907 |
| 2018-09-26 | 2018-09-21 | 42.515 | 24,895 | -1,270 | 0.00% | 1,058,413 |
| 2018-09-24 | 2018-09-20 | 39.681 | 26,165 | -1,905 | 0.00% | 1,038,246 |
| 2018-09-20 | 2018-09-18 | 37.791 | 28,070 | +1,905 | 0.00% | 1,060,798 |
| 2018-09-19 | 2018-09-17 | 37.634 | 26,165 | +12,702 | 0.00% | 984,686 |
| 2018-09-10 | 2018-09-06 | 39.996 | 13,463 | +1,270 | 0.00% | 538,462 |
| 2018-09-06 | 2018-09-04 | 42.987 | 12,193 | -2,541 | 0.00% | 524,146 |
| 2018-09-03 | 2018-08-30 | 43.775 | 14,734 | +3,811 | 0.00% | 644,978 |
| 2018-08-31 | 2018-08-29 | 44.405 | 10,923 | -3,176 | 0.00% | 485,032 |
| 2018-08-30 | 2018-08-28 | 43.932 | 14,099 | +1,906 | 0.00% | 619,401 |
| 2018-08-28 | 2018-08-24 | 46.609 | 12,193 | +1,270 | 0.00% | 568,305 |
| 2018-08-27 | 2018-08-23 | 44.798 | 10,923 | -1,270 | 0.00% | 489,332 |
| 2018-08-08 | 2018-08-06 | 40.232 | 12,193 | -3,176 | 0.00% | 490,547 |
| 2018-07-27 | 2018-07-25 | 44.483 | 15,369 | +3,176 | 0.00% | 683,665 |
| 2018-07-24 | 2018-07-20 | 43.696 | 12,193 | -318 | 0.00% | 532,786 |
| 2018-07-23 | 2018-07-19 | 44.090 | 12,511 | +318 | 0.00% | 551,606 |
| 2018-07-13 | 2018-07-11 | 42.279 | 12,193 | -318 | 0.00% | 515,506 |
| 2018-07-12 | 2018-07-10 | 43.302 | 12,511 | +318 | 0.00% | 541,756 |
| 2018-06-28 | 2018-06-26 | 46.530 | 12,193 | -635 | 0.00% | 567,345 |
| 2018-06-26 | 2018-06-22 | 47.239 | 12,828 | -318 | 0.00% | 605,981 |
| 2018-06-25 | 2018-06-21 | 46.373 | 13,146 | +318 | 0.00% | 609,618 |
| 2018-06-20 | 2018-06-15 | 50.388 | 12,828 | -318 | 0.00% | 646,380 |
| 2018-06-19 | 2018-06-14 | 49.443 | 13,146 | +318 | 0.00% | 649,984 |
| 2018-06-15 | 2018-06-13 | 50.467 | 12,828 | -318 | 0.00% | 647,390 |
| 2018-06-13 | 2018-06-11 | 48.814 | 13,146 | +1,588 | 0.00% | 641,704 |
| 2018-06-11 | 2018-06-07 | 50.388 | 11,558 | -318 | 0.00% | 582,387 |
| 2018-06-08 | 2018-06-06 | 49.129 | 11,876 | -635 | 0.00% | 583,450 |
| 2018-06-01 | 2018-05-30 | 52.250 | 12,511 | +635 | 0.00% | 653,695 |
| 2018-05-31 | 2018-05-29 | 52.331 | 11,876 | +370 | 0.00% | 621,481 |
| 2018-05-25 | 2018-05-23 | 51.600 | 11,506 | -308 | 0.00% | 593,704 |
| 2018-05-23 | 2018-05-18 | 51.356 | 11,814 | +308 | 0.00% | 606,717 |
| 2018-05-18 | 2018-05-16 | 52.331 | 11,506 | +1,230 | 0.00% | 602,119 |
| 2018-05-17 | 2018-05-15 | 53.875 | 10,276 | -307 | 0.00% | 553,617 |
| 2018-05-16 | 2018-05-14 | 54.119 | 10,583 | -923 | 0.00% | 572,737 |
| 2018-05-14 | 2018-05-10 | 49.406 | 11,506 | +307 | 0.00% | 568,460 |
| 2018-05-11 | 2018-05-09 | 48.593 | 11,199 | +308 | 0.00% | 544,192 |
| 2018-05-10 | 2018-05-08 | 49.974 | 10,891 | -308 | 0.00% | 544,271 |
| 2018-05-09 | 2018-05-07 | 49.568 | 11,199 | +308 | 0.00% | 555,113 |
| 2018-05-07 | 2018-05-03 | 51.356 | 10,891 | -308 | 0.00% | 559,316 |
| 2018-05-03 | 2018-04-30 | 52.493 | 11,199 | +308 | 0.00% | 587,873 |
| 2018-04-16 | 2018-04-12 | 55.175 | 10,891 | -308 | 0.00% | 600,910 |
| 2018-04-13 | 2018-04-11 | 55.906 | 11,199 | +3,692 | 0.00% | 626,094 |
| 2018-04-12 | 2018-04-10 | 58.263 | 7,507 | -308 | 0.00% | 437,379 |
| 2018-04-11 | 2018-04-09 | 54.606 | 7,815 | +308 | 0.00% | 426,747 |
| 2018-04-06 | 2018-04-03 | 58.100 | 7,507 | -308 | 0.00% | 436,159 |
| 2018-04-04 | 2018-03-29 | 58.263 | 7,815 | +308 | 0.00% | 455,324 |
| 2018-03-28 | 2018-03-26 | 59.482 | 7,507 | +1,231 | 0.00% | 446,529 |
| 2018-03-20 | 2018-03-16 | 71.914 | 6,276 | -308 | 0.00% | 451,334 |
| 2018-03-19 | 2018-03-15 | 70.939 | 6,584 | -923 | 0.00% | 467,064 |
| 2018-03-16 | 2018-03-14 | 68.745 | 7,507 | -1,230 | 0.00% | 516,070 |
| 2018-03-15 | 2018-03-13 | 70.045 | 8,737 | +1,845 | 0.00% | 611,986 |
| 2018-03-14 | 2018-03-12 | 66.632 | 6,892 | -923 | 0.00% | 459,231 |
| 2018-03-13 | 2018-03-09 | 61.594 | 7,815 | +1,539 | 0.00% | 481,360 |
| 2018-03-12 | 2018-03-08 | 62.163 | 6,276 | +1,846 | 0.00% | 390,136 |
| 2018-03-02 | 2018-02-28 | 64.601 | 4,430 | +615 | 0.00% | 286,182 |
| 2018-02-09 | 2018-02-07 | 62.732 | 3,815 | -1,231 | 0.00% | 239,323 |
| 2018-02-08 | 2018-02-06 | 63.951 | 5,046 | -6,153 | 0.00% | 322,696 |
| 2018-01-31 | 2018-01-29 | 70.452 | 11,199 | -1,846 | 0.00% | 788,988 |
| 2018-01-30 | 2018-01-26 | 71.183 | 13,045 | +9,230 | 0.00% | 928,582 |
| 2018-01-29 | 2018-01-25 | 71.752 | 3,815 | +2,461 | 0.00% | 273,733 |
| 2018-01-24 | 2018-01-22 | 76.384 | 1,354 | -1,846 | 0.00% | 103,423 |
| 2018-01-23 | 2018-01-19 | 74.515 | 3,200 | -923 | 0.00% | 238,447 |
| 2018-01-19 | 2018-01-17 | 74.271 | 4,123 | +308 | 0.00% | 306,219 |
| 2018-01-18 | 2018-01-16 | 74.352 | 3,815 | -2,461 | 0.00% | 283,653 |
| 2018-01-16 | 2018-01-12 | 72.077 | 6,276 | -616 | 0.00% | 452,354 |
| 2018-01-15 | 2018-01-11 | 71.508 | 6,892 | -615 | 0.00% | 492,833 |
| 2018-01-09 | 2018-01-05 | 67.933 | 7,507 | -6,153 | 0.00% | 509,970 |
| 2018-01-08 | 2018-01-04 | 67.851 | 13,660 | +3,077 | 0.00% | 926,850 |
| 2018-01-05 | 2018-01-03 | 70.045 | 10,583 | -923 | 0.00% | 741,290 |
| 2017-12-22 | 2017-12-20 | 66.064 | 11,506 | +5,537 | 0.00% | 760,128 |
| 2017-12-21 | 2017-12-19 | 64.926 | 5,969 | +1,231 | 0.00% | 387,543 |
| 2017-12-12 | 2017-12-08 | 66.307 | 4,738 | -1,538 | 0.00% | 314,165 |
| 2017-12-11 | 2017-12-07 | 66.145 | 6,276 | +1,538 | 0.00% | 415,126 |
| 2017-12-07 | 2017-12-05 | 68.664 | 4,738 | +923 | 0.00% | 325,330 |
| 2017-11-29 | 2017-11-27 | 72.321 | 3,815 | -3,384 | 0.00% | 275,903 |
| 2017-11-28 | 2017-11-24 | 73.621 | 7,199 | +1,846 | 0.00% | 529,996 |
| 2017-11-24 | 2017-11-22 | 74.352 | 5,353 | +1,230 | 0.00% | 398,007 |
| 2017-11-23 | 2017-11-21 | 75.408 | 4,123 | +923 | 0.00% | 310,909 |
| 2017-11-21 | 2017-11-17 | 72.808 | 3,200 | +616 | 0.00% | 232,986 |
| 2017-11-17 | 2017-11-15 | 71.914 | 2,584 | +615 | 0.00% | 185,827 |
| 2017-11-16 | 2017-11-14 | 72.239 | 1,969 | +615 | 0.00% | 142,239 |
| 2017-11-15 | 2017-11-13 | 73.621 | 1,354 | -615 | 0.00% | 99,683 |
| 2017-11-14 | 2017-11-10 | 74.271 | 1,969 | +615 | 0.00% | 146,239 |
| 2017-11-13 | 2017-11-09 | 74.352 | 1,354 | -615 | 0.00% | 100,673 |
| 2017-11-10 | 2017-11-08 | 76.384 | 1,969 | +615 | 0.00% | 150,399 |
| 2017-10-30 | 2017-10-26 | 74.271 | 1,354 | -1,538 | 0.00% | 100,563 |
| 2017-10-27 | 2017-10-25 | 75.246 | 2,892 | +1,538 | 0.00% | 217,611 |
| 2017-10-19 | 2017-10-17 | 72.336 | 1,354 | +19 | 0.00% | 97,944 |
| 2017-10-04 | 2017-09-29 | 68.135 | 1,335 | -607 | 0.00% | 90,960 |
| 2017-09-27 | 2017-09-25 | 66.075 | 1,942 | -910 | 0.00% | 128,318 |
| 2017-09-21 | 2017-09-19 | 70.771 | 2,852 | -911 | 0.00% | 201,839 |
| 2017-09-04 | 2017-08-31 | 70.359 | 3,763 | +607 | 0.00% | 264,761 |
| 2017-08-29 | 2017-08-25 | 68.135 | 3,156 | -607 | 0.00% | 215,033 |
| 2017-08-28 | 2017-08-24 | 67.228 | 3,763 | -607 | 0.00% | 252,980 |
| 2017-08-24 | 2017-08-21 | 65.333 | 4,370 | +1,214 | 0.00% | 285,507 |
| 2017-08-21 | 2017-08-17 | 59.319 | 3,156 | -2,124 | 0.00% | 187,211 |
| 2017-08-18 | 2017-08-16 | 59.484 | 5,280 | +2,124 | 0.00% | 314,075 |
| 2017-07-26 | 2017-07-24 | 58.660 | 3,156 | -607 | 0.00% | 185,131 |
| 2017-07-21 | 2017-07-19 | 59.402 | 3,763 | +607 | 0.00% | 223,528 |
| 2017-07-20 | 2017-07-18 | 57.177 | 3,156 | +1,214 | 0.00% | 180,451 |
| 2017-07-07 | 2017-07-05 | 51.410 | 1,942 | -728 | 0.00% | 99,838 |
| 2017-06-01 | 2017-05-29 | 49.848 | 2,670 | +93 | 0.00% | 133,095 |
| 2017-05-08 | 2017-05-04 | 49.507 | 2,577 | -2,051 | 0.00% | 127,579 |
| 2017-05-05 | 2017-05-02 | 49.848 | 4,628 | +2,051 | 0.00% | 230,698 |
| 2017-04-25 | 2017-04-21 | 47.629 | 2,577 | -879 | 0.00% | 122,740 |
| 2017-04-24 | 2017-04-20 | 46.775 | 3,456 | +293 | 0.00% | 161,656 |
| 2017-04-20 | 2017-04-18 | 47.885 | 3,163 | +586 | 0.00% | 151,460 |
| 2017-04-19 | 2017-04-13 | 49.165 | 2,577 | -1,172 | 0.00% | 126,699 |
| 2017-04-18 | 2017-04-12 | 48.653 | 3,749 | +293 | 0.00% | 182,401 |
| 2017-04-12 | 2017-04-10 | 50.275 | 3,456 | +879 | 0.00% | 173,751 |
| 2017-04-07 | 2017-04-05 | 49.848 | 2,577 | -293 | 0.00% | 128,459 |
| 2017-03-31 | 2017-03-29 | 49.678 | 2,870 | -1,465 | 0.00% | 142,575 |
| 2017-03-30 | 2017-03-28 | 49.165 | 4,335 | +3,515 | 0.00% | 213,132 |
| 2017-03-06 | 2017-03-02 | 45.922 | 820 | -586 | 0.00% | 37,656 |
| 2017-03-03 | 2017-03-01 | 45.239 | 1,406 | +586 | 0.00% | 63,606 |
| 2017-03-02 | 2017-02-28 | 46.861 | 820 | -586 | 0.00% | 38,426 |
| 2017-02-22 | 2017-02-20 | 47.714 | 1,406 | -586 | 0.00% | 67,086 |
| 2017-02-21 | 2017-02-17 | 46.946 | 1,992 | +586 | 0.00% | 93,517 |
| 2017-02-17 | 2017-02-15 | 48.397 | 1,406 | -586 | 0.00% | 68,046 |
| 2017-02-13 | 2017-02-09 | 46.690 | 1,992 | +586 | 0.00% | 93,007 |
| 2017-02-09 | 2017-02-07 | 47.373 | 1,406 | -879 | 0.00% | 66,606 |
| 2017-02-08 | 2017-02-06 | 47.800 | 2,285 | +879 | 0.00% | 109,222 |
| 2017-02-03 | 2017-02-01 | 47.629 | 1,406 | -586 | 0.00% | 66,966 |
| 2017-01-19 | 2017-01-17 | 47.117 | 1,992 | +586 | 0.00% | 93,857 |
| 2017-01-18 | 2017-01-16 | 45.837 | 1,406 | +293 | 0.00% | 64,446 |
| 2017-01-16 | 2017-01-12 | 45.068 | 1,113 | -2,050 | 0.00% | 50,161 |
| 2017-01-13 | 2017-01-11 | 44.044 | 3,163 | +2,050 | 0.00% | 139,311 |
| 2017-01-11 | 2017-01-09 | 42.508 | 1,113 | -586 | 0.00% | 47,311 |
| 2017-01-09 | 2017-01-05 | 42.422 | 1,699 | -1,757 | 0.00% | 72,075 |
| 2017-01-06 | 2017-01-04 | 41.483 | 3,456 | +2,636 | 0.00% | 143,366 |
| 2016-12-13 | 2016-12-09 | 40.800 | 820 | -3,222 | 0.00% | 33,456 |
| 2016-12-12 | 2016-12-08 | 40.630 | 4,042 | +3,222 | 0.00% | 164,225 |
| 2016-10-07 | 2016-10-05 | 40.715 | 820 | -820 | 0.00% | 33,386 |
| 2016-09-28 | 2016-09-26 | 39.862 | 1,640 | -3,222 | 0.00% | 65,373 |
| 2016-09-26 | 2016-09-22 | 40.800 | 4,862 | -2,050 | 0.00% | 198,372 |
| 2016-09-23 | 2016-09-21 | 41.313 | 6,912 | +4,979 | 0.00% | 285,553 |
| 2016-09-21 | 2016-09-19 | 37.898 | 1,933 | +293 | 0.00% | 73,258 |
| 2016-09-12 | 2016-09-08 | 38.432 | 1,640 | +23 | 0.00% | 63,029 |
| 2016-09-06 | 2016-09-02 | 35.835 | 1,617 | -1,445 | 0.00% | 57,946 |
| 2016-09-05 | 2016-09-01 | 35.316 | 3,062 | +1,445 | 0.00% | 108,138 |
| 2016-08-29 | 2016-08-25 | 34.883 | 1,617 | -3,755 | 0.00% | 56,406 |
| 2016-08-26 | 2016-08-24 | 34.243 | 5,372 | +2,022 | 0.00% | 183,952 |
| 2016-08-19 | 2016-08-17 | 31.404 | 3,350 | -1,156 | 0.00% | 105,202 |
| 2016-08-03 | 2016-07-29 | 28.980 | 4,506 | +1,156 | 0.00% | 130,583 |
| 2016-08-01 | 2016-07-28 | 29.707 | 3,350 | -2,311 | 0.00% | 99,518 |
| 2016-07-21 | 2016-07-19 | 27.560 | 5,661 | +2,311 | 0.00% | 156,019 |
| 2016-05-25 | 2016-05-23 | 28.194 | 3,350 | +63 | 0.00% | 94,450 |
| 2016-04-22 | 2016-04-20 | 25.407 | 3,287 | -1,701 | 0.00% | 83,511 |
| 2016-03-07 | 2016-03-03 | 20.290 | 4,988 | -850 | 0.00% | 101,206 |
| 2016-03-03 | 2016-03-01 | 20.113 | 5,838 | +850 | 0.00% | 117,423 |
| 2016-01-05 | 2015-12-31 | 21.843 | 4,988 | -2,834 | 0.00% | 108,951 |
| 2015-12-02 | 2015-11-30 | 19.690 | 7,822 | -283 | 0.00% | 154,016 |
| 2015-11-27 | 2015-11-25 | 19.796 | 8,105 | +283 | 0.00% | 160,446 |
| 2015-11-06 | 2015-11-04 | 20.008 | 7,822 | -5,667 | 0.00% | 156,500 |
| 2015-10-15 | 2015-10-13 | 18.561 | 13,489 | -567 | 0.00% | 250,368 |
| 2015-09-25 | 2015-09-23 | 17.590 | 14,056 | -1,417 | 0.00% | 247,252 |
| 2015-09-24 | 2015-09-22 | 17.202 | 15,473 | -2,834 | 0.00% | 266,172 |
| 2015-09-23 | 2015-09-21 | 16.991 | 18,307 | +567 | 0.00% | 311,047 |
| 2015-09-22 | 2015-09-18 | 17.202 | 17,740 | +2,834 | 0.00% | 305,169 |
| 2015-09-18 | 2015-09-16 | 18.433 | 14,906 | +295 | 0.00% | 274,756 |
| 2015-09-17 | 2015-09-15 | 18.001 | 14,611 | -277 | 0.00% | 263,006 |
| 2015-09-14 | 2015-09-10 | 18.037 | 14,888 | +1,388 | 0.00% | 268,528 |
| 2015-09-11 | 2015-09-09 | 18.253 | 13,500 | -2,499 | 0.00% | 246,410 |
| 2015-09-10 | 2015-09-08 | 17.641 | 15,999 | +2,777 | 0.00% | 282,231 |
| 2015-07-08 | 2015-07-06 | 22.357 | 13,222 | +556 | 0.00% | 295,600 |
| 2015-07-02 | 2015-06-29 | 23.401 | 12,666 | +278 | 0.00% | 296,394 |
| 2015-06-29 | 2015-06-25 | 24.445 | 12,388 | +5,555 | 0.00% | 302,822 |
| 2015-06-26 | 2015-06-24 | 24.697 | 6,833 | +555 | 0.00% | 168,753 |
| 2015-06-24 | 2015-06-22 | 24.769 | 6,278 | -4,444 | 0.00% | 155,498 |
| 2015-06-23 | 2015-06-19 | 24.265 | 10,722 | +3,611 | 0.00% | 260,167 |
| 2015-06-22 | 2015-06-18 | 24.661 | 7,111 | -2,500 | 0.00% | 175,363 |
| 2015-06-19 | 2015-06-17 | 24.769 | 9,611 | +4,444 | 0.00% | 238,053 |
| 2015-06-15 | 2015-06-11 | 25.093 | 5,167 | -277 | 0.00% | 129,654 |
| 2015-06-11 | 2015-06-09 | 25.201 | 5,444 | +1,666 | 0.00% | 137,193 |
| 2015-06-09 | 2015-06-05 | 26.677 | 3,778 | -1,666 | 0.00% | 100,785 |
| 2015-06-08 | 2015-06-04 | 26.317 | 5,444 | +555 | 0.00% | 143,269 |
| 2015-06-04 | 2015-06-02 | 26.893 | 4,889 | +1,667 | 0.00% | 131,479 |
| 2015-06-01 | 2015-05-28 | 26.857 | 3,222 | +278 | 0.00% | 86,533 |
| 2015-05-29 | 2015-05-27 | 27.541 | 2,944 | -1,667 | 0.00% | 81,080 |
| 2015-05-28 | 2015-05-26 | 26.677 | 4,611 | -4,444 | 0.00% | 123,007 |
| 2015-05-20 | 2015-05-18 | 27.218 | 9,055 | +180 | 0.00% | 246,455 |
| 2015-05-19 | 2015-05-15 | 27.071 | 8,875 | -1,089 | 0.00% | 240,252 |
| 2015-05-14 | 2015-05-12 | 25.895 | 9,964 | -545 | 0.00% | 258,021 |
| 2015-05-12 | 2015-05-08 | 25.675 | 10,509 | -544 | 0.00% | 269,817 |
| 2015-05-11 | 2015-05-07 | 25.124 | 11,053 | +816 | 0.00% | 277,695 |
| 2015-05-08 | 2015-05-06 | 25.859 | 10,237 | +4,629 | 0.00% | 264,714 |
| 2015-05-07 | 2015-05-05 | 26.593 | 5,608 | -545 | 0.00% | 149,134 |
| 2015-05-06 | 2015-05-04 | 27.291 | 6,153 | -1,633 | 0.00% | 167,922 |
| 2015-05-05 | 2015-04-30 | 26.005 | 7,786 | +544 | 0.00% | 202,479 |
| 2015-04-30 | 2015-04-28 | 26.703 | 7,242 | -1,361 | 0.00% | 193,386 |
| 2015-04-28 | 2015-04-24 | 26.887 | 8,603 | +1,361 | 0.00% | 231,309 |
| 2015-04-27 | 2015-04-23 | 26.667 | 7,242 | -817 | 0.00% | 193,120 |
| 2015-04-24 | 2015-04-22 | 26.446 | 8,059 | +545 | 0.00% | 213,130 |
| 2015-04-23 | 2015-04-21 | 26.005 | 7,514 | -1,634 | 0.00% | 195,405 |
| 2015-04-22 | 2015-04-20 | 25.675 | 9,148 | +1,906 | 0.00% | 234,874 |
| 2015-04-15 | 2015-04-13 | 28.613 | 7,242 | +1,089 | 0.00% | 207,218 |
| 2015-04-13 | 2015-04-09 | 27.144 | 6,153 | -13,068 | 0.00% | 167,018 |
| 2015-04-10 | 2015-04-08 | 26.152 | 19,221 | -2,722 | 0.00% | 502,675 |
| 2015-04-08 | 2015-04-01 | 22.920 | 21,943 | -545 | 0.00% | 502,935 |
| 2015-04-02 | 2015-03-31 | 22.553 | 22,488 | -1,089 | 0.00% | 507,167 |
| 2015-03-31 | 2015-03-27 | 22.149 | 23,577 | +2,450 | 0.00% | 522,200 |
| 2015-03-25 | 2015-03-23 | 22.736 | 21,127 | +2,178 | 0.00% | 480,352 |
| 2015-03-24 | 2015-03-20 | 22.883 | 18,949 | +3,540 | 0.00% | 433,616 |
| 2015-03-23 | 2015-03-19 | 22.810 | 15,409 | -817 | 0.00% | 351,477 |
| 2015-03-20 | 2015-03-18 | 22.663 | 16,226 | -272 | 0.00% | 367,729 |
| 2015-03-19 | 2015-03-17 | 22.443 | 16,498 | +816 | 0.00% | 370,258 |
| 2015-03-18 | 2015-03-16 | 22.920 | 15,682 | +273 | 0.00% | 359,433 |
| 2015-03-13 | 2015-03-11 | 22.883 | 15,409 | +544 | 0.00% | 352,609 |
| 2015-03-03 | 2015-02-27 | 24.610 | 14,865 | -1,633 | 0.00% | 365,823 |
| 2015-03-02 | 2015-02-26 | 23.912 | 16,498 | +1,089 | 0.00% | 394,497 |
| 2015-02-23 | 2015-02-16 | 23.949 | 15,409 | -1,362 | 0.00% | 369,023 |
| 2015-02-17 | 2015-02-13 | 23.324 | 16,771 | +273 | 0.00% | 391,169 |
| 2015-02-13 | 2015-02-11 | 22.957 | 16,498 | +272 | 0.00% | 378,741 |
| 2015-02-10 | 2015-02-06 | 22.847 | 16,226 | -1,089 | 0.00% | 370,709 |
| 2015-02-09 | 2015-02-05 | 22.259 | 17,315 | -545 | 0.00% | 385,413 |
| 2015-02-06 | 2015-02-04 | 22.663 | 17,860 | -272 | 0.00% | 404,760 |
| 2015-02-04 | 2015-02-02 | 22.589 | 18,132 | +545 | 0.00% | 409,593 |
| 2015-02-03 | 2015-01-30 | 23.104 | 17,587 | -1,362 | 0.00% | 406,325 |
| 2015-01-28 | 2015-01-26 | 23.875 | 18,949 | +2,178 | 0.00% | 452,409 |
| 2015-01-26 | 2015-01-22 | 23.912 | 16,771 | -272 | 0.00% | 401,025 |
| 2015-01-21 | 2015-01-19 | 23.544 | 17,043 | -1,089 | 0.00% | 401,269 |
| 2015-01-19 | 2015-01-15 | 24.316 | 18,132 | +1,361 | 0.00% | 440,895 |
| 2015-01-15 | 2015-01-13 | 24.132 | 16,771 | -1,633 | 0.00% | 404,721 |
| 2015-01-14 | 2015-01-12 | 24.132 | 18,404 | +272 | 0.00% | 444,129 |
| 2015-01-09 | 2015-01-07 | 24.904 | 18,132 | +3,812 | 0.00% | 451,551 |
| 2015-01-08 | 2015-01-06 | 25.565 | 14,320 | -3,267 | 0.00% | 366,086 |
| 2015-01-07 | 2015-01-05 | 25.161 | 17,587 | +3,267 | 0.00% | 442,500 |
| 2015-01-06 | 2015-01-02 | 24.536 | 14,320 | -545 | 0.00% | 351,359 |
| 2015-01-05 | 2014-12-31 | 24.059 | 14,865 | +545 | 0.00% | 357,633 |
| 2015-01-02 | 2014-12-29 | 23.875 | 14,320 | -273 | 0.00% | 341,891 |
| 2014-12-30 | 2014-12-24 | 23.949 | 14,593 | -4,083 | 0.00% | 349,481 |
| 2014-12-29 | 2014-12-22 | 23.508 | 18,676 | +544 | 0.00% | 439,031 |
| 2014-12-23 | 2014-12-19 | 23.912 | 18,132 | -817 | 0.00% | 433,569 |
| 2014-12-19 | 2014-12-17 | 23.691 | 18,949 | +1,089 | 0.00% | 448,929 |
| 2014-12-18 | 2014-12-16 | 24.242 | 17,860 | -272 | 0.00% | 432,969 |
| 2014-12-17 | 2014-12-15 | 23.875 | 18,132 | +545 | 0.00% | 432,903 |
| 2014-12-12 | 2014-12-10 | 24.940 | 17,587 | -817 | 0.00% | 438,625 |
| 2014-12-11 | 2014-12-09 | 24.646 | 18,404 | +2,722 | 0.00% | 453,593 |
| 2014-12-10 | 2014-12-08 | 25.234 | 15,682 | +273 | 0.00% | 395,721 |
| 2014-12-09 | 2014-12-05 | 25.381 | 15,409 | +1,361 | 0.00% | 391,096 |
| 2014-12-08 | 2014-12-04 | 25.712 | 14,048 | -2,995 | 0.00% | 361,197 |
| 2014-12-05 | 2014-12-03 | 25.381 | 17,043 | +3,267 | 0.00% | 432,569 |
| 2014-12-04 | 2014-12-02 | 25.822 | 13,776 | -2,722 | 0.00% | 355,721 |
| 2014-12-03 | 2014-12-01 | 26.079 | 16,498 | +272 | 0.00% | 430,250 |
| 2014-12-01 | 2014-11-27 | 26.814 | 16,226 | -4,901 | 0.00% | 435,077 |
| 2014-11-28 | 2014-11-26 | 26.299 | 21,127 | -544 | 0.00% | 555,626 |
| 2014-11-27 | 2014-11-25 | 26.226 | 21,671 | +3,267 | 0.00% | 568,340 |
| 2014-11-21 | 2014-11-19 | 26.887 | 18,404 | +1,361 | 0.00% | 494,828 |
| 2014-11-20 | 2014-11-18 | 26.667 | 17,043 | +1,634 | 0.00% | 454,479 |
| 2014-11-18 | 2014-11-14 | 27.438 | 15,409 | +272 | 0.00% | 422,792 |
| 2014-11-17 | 2014-11-13 | 27.585 | 15,137 | -2,723 | 0.00% | 417,553 |
| 2014-11-14 | 2014-11-12 | 27.401 | 17,860 | +6,262 | 0.00% | 489,386 |
| 2014-11-12 | 2014-11-10 | 28.026 | 11,598 | -272 | 0.00% | 325,042 |
| 2014-10-28 | 2014-10-24 | 27.805 | 11,870 | -272 | 0.00% | 330,049 |
| 2014-10-22 | 2014-10-20 | 27.769 | 12,142 | +544 | 0.00% | 337,166 |
| 2014-10-20 | 2014-10-16 | 28.062 | 11,598 | -272 | 0.00% | 325,468 |
| 2014-10-17 | 2014-10-15 | 28.246 | 11,870 | +272 | 0.00% | 335,281 |
| 2014-10-07 | 2014-10-03 | 28.283 | 11,598 | -1,089 | 0.00% | 328,024 |
| 2014-10-06 | 2014-09-30 | 28.356 | 12,687 | +545 | 0.00% | 359,756 |
| 2014-10-03 | 2014-09-29 | 28.577 | 12,142 | +272 | 0.00% | 346,977 |
| 2014-09-30 | 2014-09-26 | 29.642 | 11,870 | -545 | 0.00% | 351,848 |
| 2014-09-26 | 2014-09-24 | 29.532 | 12,415 | +545 | 0.00% | 366,635 |
| 2014-09-24 | 2014-09-22 | 29.715 | 11,870 | +272 | 0.00% | 352,720 |
| 2014-09-19 | 2014-09-17 | 29.899 | 11,598 | -2,995 | 0.00% | 346,768 |
| 2014-09-18 | 2014-09-16 | 29.679 | 14,593 | -6,806 | 0.00% | 433,099 |
| 2014-09-12 | 2014-09-10 | 30.303 | 21,399 | -4,628 | 0.00% | 648,453 |
| 2014-09-11 | 2014-09-08 | 30.193 | 26,027 | -8,712 | 0.00% | 785,828 |
| 2014-09-10 | 2014-09-05 | 30.230 | 34,739 | -2,723 | 0.01% | 1,050,143 |
| 2014-09-08 | 2014-09-04 | 30.712 | 37,462 | -5,172 | 0.01% | 1,150,515 |
| 2014-09-05 | 2014-09-03 | 31.009 | 42,634 | +4,819 | 0.01% | 1,322,036 |
| 2014-09-03 | 2014-09-01 | 30.191 | 37,815 | -5,379 | 0.01% | 1,141,672 |
| 2014-09-02 | 2014-08-29 | 29.931 | 43,194 | -5,917 | 0.01% | 1,292,828 |
| 2014-08-29 | 2014-08-27 | 29.856 | 49,111 | -5,379 | 0.01% | 1,466,276 |
| 2014-08-28 | 2014-08-26 | 30.228 | 54,490 | -3,228 | 0.01% | 1,647,133 |
| 2014-08-27 | 2014-08-25 | 30.191 | 57,718 | +3,228 | 0.01% | 1,742,563 |
| 2014-08-20 | 2014-08-18 | 30.117 | 54,490 | -5,379 | 0.01% | 1,641,055 |
| 2014-08-18 | 2014-08-14 | 30.526 | 59,869 | +1,076 | 0.01% | 1,827,538 |
| 2014-08-14 | 2014-08-12 | 29.745 | 58,793 | -538 | 0.01% | 1,748,787 |
| 2014-08-13 | 2014-08-11 | 29.596 | 59,331 | +538 | 0.01% | 1,755,966 |
| 2014-08-12 | 2014-08-08 | 29.931 | 58,793 | -2,959 | 0.01% | 1,759,717 |
| 2014-08-11 | 2014-08-07 | 29.596 | 61,752 | -3,765 | 0.01% | 1,827,618 |
| 2014-08-08 | 2014-08-06 | 29.782 | 65,517 | +6,455 | 0.01% | 1,951,227 |
| 2014-08-07 | 2014-08-05 | 29.894 | 59,062 | -3,766 | 0.01% | 1,765,572 |
| 2014-08-06 | 2014-08-04 | 29.745 | 62,828 | +2,959 | 0.01% | 1,868,807 |
| 2014-08-05 | 2014-08-01 | 29.931 | 59,869 | +3,496 | 0.01% | 1,791,922 |
| 2014-08-01 | 2014-07-30 | 30.637 | 56,373 | -6,455 | 0.01% | 1,727,109 |
| 2014-07-30 | 2014-07-28 | 30.897 | 62,828 | +6,455 | 0.01% | 1,941,223 |
| 2014-07-25 | 2014-07-23 | 30.563 | 56,373 | +538 | 0.01% | 1,722,917 |
| 2014-07-22 | 2014-07-18 | 31.046 | 55,835 | +3,228 | 0.01% | 1,733,462 |
| 2014-07-21 | 2014-07-17 | 31.046 | 52,607 | -538 | 0.01% | 1,633,245 |
| 2014-07-17 | 2014-07-15 | 31.381 | 53,145 | +12,103 | 0.01% | 1,667,732 |
| 2014-07-14 | 2014-07-10 | 30.377 | 41,042 | +2,689 | 0.01% | 1,246,728 |
| 2014-07-11 | 2014-07-09 | 30.079 | 38,353 | +2,690 | 0.01% | 1,153,637 |
| 2014-07-09 | 2014-07-07 | 30.451 | 35,663 | -5,379 | 0.01% | 1,085,983 |
| 2014-07-07 | 2014-07-03 | 30.079 | 41,042 | +26,895 | 0.01% | 1,234,521 |
| 2014-07-04 | 2014-07-02 | 30.228 | 14,147 | +9,144 | 0.00% | 427,638 |
| 2014-06-27 | 2014-06-25 | 29.819 | 5,003 | +538 | 0.00% | 149,185 |
| 2014-06-24 | 2014-06-20 | 29.968 | 4,465 | -538 | 0.00% | 133,807 |
| 2014-06-13 | 2014-06-11 | 28.592 | 5,003 | -2,958 | 0.00% | 143,047 |
| 2014-06-12 | 2014-06-10 | 29.261 | 7,961 | +1,883 | 0.00% | 232,950 |
| 2014-06-09 | 2014-06-05 | 27.774 | 6,078 | -269 | 0.00% | 168,812 |
| 2014-06-05 | 2014-06-03 | 28.443 | 6,347 | -807 | 0.00% | 180,531 |
| 2014-06-03 | 2014-05-29 | 27.477 | 7,154 | -538 | 0.00% | 196,569 |
| 2014-05-30 | 2014-05-28 | 27.700 | 7,692 | +1,076 | 0.00% | 213,067 |
| 2014-05-29 | 2014-05-27 | 28.709 | 6,616 | +538 | 0.00% | 189,937 |
| 2014-05-28 | 2014-05-26 | 29.010 | 6,078 | -451 | 0.00% | 176,323 |
| 2014-05-19 | 2014-05-15 | 28.445 | 6,529 | -2,655 | 0.00% | 185,717 |
| 2014-05-16 | 2014-05-14 | 28.596 | 9,184 | +2,655 | 0.00% | 262,623 |
| 2014-05-09 | 2014-05-07 | 26.863 | 6,529 | +796 | 0.00% | 175,386 |
| 2014-04-30 | 2014-04-28 | 28.106 | 5,733 | +796 | 0.00% | 161,131 |
| 2014-04-22 | 2014-04-16 | 29.198 | 4,937 | -796 | 0.00% | 144,153 |
| 2014-04-15 | 2014-04-11 | 29.726 | 5,733 | +796 | 0.00% | 170,419 |
| 2014-04-09 | 2014-04-07 | 29.839 | 4,937 | -1,592 | 0.00% | 147,315 |
| 2014-04-07 | 2014-04-03 | 28.859 | 6,529 | -266 | 0.00% | 188,423 |
| 2014-04-02 | 2014-03-31 | 28.520 | 6,795 | -531 | 0.00% | 193,796 |
| 2014-04-01 | 2014-03-28 | 27.691 | 7,326 | +797 | 0.00% | 202,868 |
| 2014-03-25 | 2014-03-21 | 29.387 | 6,529 | +530 | 0.00% | 191,867 |
| 2014-03-21 | 2014-03-19 | 31.082 | 5,999 | +1,593 | 0.00% | 186,462 |
| 2014-02-11 | 2014-02-07 | 32.627 | 4,406 | -531 | 0.00% | 143,754 |
| 2014-02-06 | 2014-02-04 | 31.271 | 4,937 | +531 | 0.00% | 154,383 |
| 2014-02-05 | 2014-01-30 | 32.853 | 4,406 | +1,062 | 0.00% | 144,750 |
| 2014-01-28 | 2014-01-24 | 33.531 | 3,344 | +796 | 0.00% | 112,128 |
| 2014-01-22 | 2014-01-20 | 35.679 | 2,548 | +531 | 0.00% | 90,909 |
| 2014-01-21 | 2014-01-17 | 36.168 | 2,017 | +531 | 0.00% | 72,952 |
| 2014-01-17 | 2014-01-15 | 36.847 | 1,486 | -531 | 0.00% | 54,754 |
| 2014-01-16 | 2014-01-14 | 36.470 | 2,017 | +531 | 0.00% | 73,560 |
| 2013-12-30 | 2013-12-24 | 38.429 | 1,486 | -531 | 0.00% | 57,105 |
| 2013-12-27 | 2013-12-20 | 37.110 | 2,017 | +531 | 0.00% | 74,852 |
| 2013-12-02 | 2013-11-28 | 38.241 | 1,486 | -531 | 0.00% | 56,825 |
| 2013-11-28 | 2013-11-26 | 37.562 | 2,017 | +531 | 0.00% | 75,763 |
| 2013-11-25 | 2013-11-21 | 38.241 | 1,486 | -531 | 0.00% | 56,825 |
| 2013-11-20 | 2013-11-18 | 39.371 | 2,017 | -1,221 | 0.00% | 79,411 |
| 2013-11-18 | 2013-11-14 | 37.864 | 3,238 | -2,389 | 0.00% | 122,603 |
| 2013-11-15 | 2013-11-13 | 36.922 | 5,627 | +531 | 0.00% | 207,760 |
| 2013-11-07 | 2013-11-05 | 40.407 | 5,096 | -1,858 | 0.00% | 205,914 |
| 2013-11-06 | 2013-11-04 | 40.313 | 6,954 | +1,858 | 0.00% | 280,335 |
| 2013-11-04 | 2013-10-31 | 38.429 | 5,096 | +2,389 | 0.00% | 195,834 |
| 2013-10-21 | 2013-10-17 | 36.545 | 2,707 | -1,593 | 0.00% | 98,928 |
| 2013-10-17 | 2013-10-15 | 36.696 | 4,300 | +1,062 | 0.00% | 157,792 |
| 2013-10-16 | 2013-10-11 | 37.449 | 3,238 | +531 | 0.00% | 121,261 |
| 2013-10-08 | 2013-10-04 | 37.864 | 2,707 | -1,593 | 0.00% | 102,497 |
| 2013-10-03 | 2013-09-30 | 37.562 | 4,300 | -2,654 | 0.00% | 161,518 |
| 2013-09-26 | 2013-09-24 | 36.545 | 6,954 | +2,654 | 0.00% | 254,135 |
| 2013-09-24 | 2013-09-19 | 37.675 | 4,300 | -2,654 | 0.00% | 162,004 |
| 2013-09-19 | 2013-09-17 | 35.566 | 6,954 | +1,062 | 0.00% | 247,323 |
| 2013-09-17 | 2013-09-13 | 34.774 | 5,892 | -266 | 0.00% | 204,891 |
| 2013-09-16 | 2013-09-12 | 35.613 | 6,158 | +1,858 | 0.00% | 219,302 |
| 2013-09-13 | 2013-09-11 | 34.694 | 4,300 | +69 | 0.00% | 149,182 |
| 2013-09-12 | 2013-09-10 | 34.694 | 4,231 | -1,566 | 0.00% | 146,788 |
| 2013-09-10 | 2013-09-06 | 33.506 | 5,797 | -262 | 0.00% | 194,237 |
| 2013-09-05 | 2013-09-03 | 32.894 | 6,059 | -261 | 0.00% | 199,303 |
| 2013-09-03 | 2013-08-30 | 32.281 | 6,320 | -1,044 | 0.00% | 204,016 |
| 2013-08-30 | 2013-08-28 | 31.707 | 7,364 | +1,044 | 0.00% | 233,488 |
| 2013-08-29 | 2013-08-27 | 32.511 | 6,320 | +1,045 | 0.00% | 205,468 |
| 2013-08-22 | 2013-08-20 | 33.813 | 5,275 | -261 | 0.00% | 178,362 |
| 2013-08-20 | 2013-08-16 | 35.459 | 5,536 | +261 | 0.00% | 196,303 |
| 2013-08-01 | 2013-07-30 | 33.238 | 5,275 | -261 | 0.00% | 175,333 |
| 2013-07-30 | 2013-07-26 | 33.774 | 5,536 | +261 | 0.00% | 186,976 |
| 2013-07-29 | 2013-07-25 | 34.311 | 5,275 | +261 | 0.00% | 180,988 |
| 2013-07-26 | 2013-07-24 | 33.698 | 5,014 | +783 | 0.00% | 168,961 |
| 2013-07-25 | 2013-07-23 | 33.085 | 4,231 | -261 | 0.00% | 139,984 |
| 2013-07-24 | 2013-07-22 | 32.128 | 4,492 | -2,611 | 0.00% | 144,318 |
| 2013-07-09 | 2013-07-05 | 30.520 | 7,103 | +2,611 | 0.00% | 216,781 |
| 2013-06-18 | 2013-06-14 | 29.141 | 4,492 | -522 | 0.00% | 130,902 |
| 2013-06-17 | 2013-06-13 | 28.643 | 5,014 | -1,045 | 0.00% | 143,617 |
| 2013-06-14 | 2013-06-11 | 29.524 | 6,059 | +784 | 0.00% | 178,886 |
| 2013-06-13 | 2013-06-10 | 31.094 | 5,275 | +522 | 0.00% | 164,021 |
| 2013-06-07 | 2013-06-05 | 31.515 | 4,753 | -261 | 0.00% | 149,792 |
| 2013-06-05 | 2013-06-03 | 31.324 | 5,014 | -261 | 0.00% | 157,057 |
| 2013-05-31 | 2013-05-29 | 31.822 | 5,275 | +261 | 0.00% | 167,859 |
| 2013-05-30 | 2013-05-28 | 32.894 | 5,014 | -261 | 0.00% | 164,929 |
| 2013-05-29 | 2013-05-27 | 33.200 | 5,275 | +1,619 | 0.00% | 175,131 |
| 2013-05-27 | 2013-05-23 | 34.272 | 3,656 | -261 | 0.00% | 125,300 |
| 2013-05-22 | 2013-05-20 | 34.540 | 3,917 | -261 | 0.00% | 135,295 |
| 2013-05-16 | 2013-05-14 | 33.774 | 4,178 | +783 | 0.00% | 141,110 |
| 2013-05-15 | 2013-05-13 | 34.962 | 3,395 | +261 | 0.00% | 118,695 |
| 2013-05-14 | 2013-05-10 | 36.264 | 3,134 | -522 | 0.00% | 113,650 |
| 2013-05-13 | 2013-05-09 | 35.574 | 3,656 | -2,611 | 0.00% | 130,060 |
| 2013-05-10 | 2013-05-08 | 33.392 | 6,267 | -1,828 | 0.00% | 209,265 |
| 2013-05-09 | 2013-05-07 | 49.578 | 8,095 | +1,828 | 0.00% | 401,338 |
| 2013-05-08 | 2013-05-06 | 49.813 | 6,267 | +1,361 | 0.00% | 312,177 |
| 2013-05-07 | 2013-05-03 | 49.227 | 4,906 | +853 | 0.00% | 241,507 |
| 2013-05-06 | 2013-05-02 | 48.875 | 4,053 | -640 | 0.00% | 198,091 |
| 2013-05-02 | 2013-04-29 | 47.352 | 4,693 | +214 | 0.00% | 222,221 |
| 2013-04-23 | 2013-04-19 | 47.000 | 4,479 | -2,773 | 0.00% | 210,513 |
| 2013-04-22 | 2013-04-18 | 45.711 | 7,252 | +640 | 0.00% | 331,493 |
| 2013-04-19 | 2013-04-17 | 48.172 | 6,612 | +213 | 0.00% | 318,513 |
| 2013-04-18 | 2013-04-16 | 50.399 | 6,399 | +427 | 0.00% | 322,503 |
| 2013-04-15 | 2013-04-11 | 51.688 | 5,972 | -427 | 0.00% | 308,682 |
| 2013-04-12 | 2013-04-10 | 52.157 | 6,399 | +427 | 0.00% | 333,753 |
| 2013-04-09 | 2013-04-05 | 49.813 | 5,972 | +213 | 0.00% | 297,482 |
| 2013-04-05 | 2013-04-02 | 50.282 | 5,759 | +213 | 0.00% | 289,572 |
| 2013-04-03 | 2013-03-28 | 51.805 | 5,546 | -426 | 0.00% | 287,313 |
| 2013-03-28 | 2013-03-26 | 52.391 | 5,972 | +213 | 0.00% | 312,882 |
| 2013-03-27 | 2013-03-25 | 51.805 | 5,759 | -427 | 0.00% | 298,347 |
| 2013-03-26 | 2013-03-22 | 52.157 | 6,186 | +1,067 | 0.00% | 322,643 |
| 2013-03-25 | 2013-03-21 | 53.446 | 5,119 | -853 | 0.00% | 273,591 |
| 2013-03-22 | 2013-03-20 | 53.915 | 5,972 | +1,279 | 0.00% | 321,981 |
| 2013-03-21 | 2013-03-19 | 53.095 | 4,693 | -426 | 0.00% | 249,173 |
| 2013-03-19 | 2013-03-15 | 53.563 | 5,119 | +426 | 0.00% | 274,191 |
| 2013-03-18 | 2013-03-14 | 55.790 | 4,693 | +427 | 0.00% | 261,824 |
| 2013-03-14 | 2013-03-12 | 57.431 | 4,266 | +853 | 0.00% | 245,002 |
| 2013-03-13 | 2013-03-11 | 59.775 | 3,413 | +2,560 | 0.00% | 204,014 |
| 2013-03-12 | 2013-03-08 | 60.244 | 853 | -1,493 | 0.00% | 51,388 |
| 2013-03-11 | 2013-03-07 | 57.431 | 2,346 | +213 | 0.00% | 134,734 |
| 2013-03-06 | 2013-03-04 | 55.908 | 2,133 | -427 | 0.00% | 119,251 |
| 2013-02-28 | 2013-02-26 | 52.977 | 2,560 | +214 | 0.00% | 135,622 |
| 2013-02-27 | 2013-02-25 | 55.087 | 2,346 | -640 | 0.00% | 129,234 |
| 2013-02-26 | 2013-02-22 | 54.501 | 2,986 | +426 | 0.00% | 162,740 |
| 2013-02-22 | 2013-02-20 | 58.252 | 2,560 | -426 | 0.00% | 149,124 |
| 2013-02-21 | 2013-02-19 | 57.666 | 2,986 | +213 | 0.00% | 172,190 |
| 2013-02-20 | 2013-02-18 | 58.603 | 2,773 | -853 | 0.00% | 162,507 |
| 2013-02-19 | 2013-02-15 | 57.080 | 3,626 | +640 | 0.00% | 206,971 |
| 2013-02-18 | 2013-02-14 | 58.721 | 2,986 | +213 | 0.00% | 175,340 |
| 2013-02-15 | 2013-02-08 | 57.549 | 2,773 | +213 | 0.00% | 159,582 |
| 2013-02-14 | 2013-02-07 | 57.549 | 2,560 | +427 | 0.00% | 147,324 |
| 2013-02-08 | 2013-02-06 | 58.603 | 2,133 | +1,280 | 0.00% | 125,001 |
| 2013-02-05 | 2013-02-01 | 59.072 | 853 | +213 | 0.00% | 50,389 |
| 2013-01-28 | 2013-01-24 | 63.057 | 640 | +213 | 0.00% | 40,357 |
| 2013-01-25 | 2013-01-23 | 63.057 | 427 | +427 | 0.00% | 26,925 |
| 2013-01-23 | 2013-01-21 | 63.878 | 0 | -427 | ||
| 2013-01-21 | 2013-01-17 | 63.292 | 427 | +427 | 0.00% | 27,026 |
| 2012-12-21 | 2012-12-19 | 61.416 | 0 | -427 | ||
| 2012-12-17 | 2012-12-13 | 56.611 | 427 | +427 | 0.00% | 24,173 |
| 2012-10-29 | 2012-10-25 | 55.322 | 0 | -1,920 | ||
| 2012-10-25 | 2012-10-22 | 53.798 | 1,920 | +1,920 | 0.00% | 103,292 |
| 2012-07-06 | 2012-07-04 | 35.040 | 0 | -848 | ||
| 2012-06-28 | 2012-06-26 | 35.371 | 848 | +848 | 0.00% | 29,994 |
| 2012-02-06 | 2012-02-02 | 64.577 | 0 | -209 | ||
| 2012-02-02 | 2012-01-31 | 63.979 | 209 | +209 | 0.00% | 13,372 |
| 2011-11-17 | 2011-11-15 | 56.445 | 0 | -418 | ||
| 2011-11-09 | 2011-11-07 | 62.903 | 418 | -418 | 0.00% | 26,293 |
| 2011-11-01 | 2011-10-28 | 63.979 | 836 | +418 | 0.00% | 53,487 |
| 2011-09-12 | 2011-09-08 | 68.095 | 418 | +6 | 0.00% | 28,464 |
| 2011-04-26 | 2011-04-20 | 110.248 | 412 | +6 | 0.00% | 45,422 |
| 2011-03-08 | 2011-03-04 | 105.203 | 406 | +406 | 0.00% | 42,713 |
| 2010-11-08 | 2010-11-04 | 95.237 | 0 | -406 | ||
| 2010-10-18 | 2010-10-14 | 94.129 | 406 | +406 | 0.00% | 38,217 |
| 2007-06-26 | 2007-06-22 | 96.118 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy