History of CCASS shareholding
Participant: YUANTA SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.480 | 244,400 | +0 | 0.04% | 850,512 |
| 2025-10-13 | 2025-10-09 | 3.500 | 244,400 | +0 | 0.04% | 855,400 |
| 2025-10-10 | 2025-10-08 | 3.510 | 244,400 | +0 | 0.04% | 857,844 |
| 2025-10-09 | 2025-10-06 | 3.520 | 244,400 | +0 | 0.04% | 860,288 |
| 2025-10-08 | 2025-10-03 | 3.560 | 244,400 | +0 | 0.04% | 870,064 |
| 2025-10-06 | 2025-10-02 | 3.610 | 244,400 | +0 | 0.04% | 882,284 |
| 2025-10-03 | 2025-09-30 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-10-02 | 2025-09-29 | 3.610 | 244,400 | +0 | 0.04% | 882,284 |
| 2025-09-30 | 2025-09-26 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-09-29 | 2025-09-25 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-09-26 | 2025-09-24 | 3.560 | 244,400 | +0 | 0.04% | 870,064 |
| 2025-09-25 | 2025-09-23 | 3.620 | 244,400 | +0 | 0.04% | 884,728 |
| 2025-09-24 | 2025-09-22 | 3.570 | 244,400 | +0 | 0.04% | 872,508 |
| 2025-09-23 | 2025-09-19 | 3.570 | 244,400 | +0 | 0.04% | 872,508 |
| 2025-09-22 | 2025-09-18 | 3.580 | 244,400 | +0 | 0.04% | 874,952 |
| 2025-09-19 | 2025-09-17 | 3.580 | 244,400 | +0 | 0.04% | 874,952 |
| 2025-09-18 | 2025-09-16 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-09-17 | 2025-09-15 | 3.650 | 244,400 | +0 | 0.04% | 892,060 |
| 2025-09-16 | 2025-09-12 | 3.650 | 244,400 | +0 | 0.04% | 892,060 |
| 2025-09-15 | 2025-09-11 | 3.630 | 244,400 | +0 | 0.04% | 887,172 |
| 2025-09-12 | 2025-09-10 | 3.640 | 244,400 | +0 | 0.04% | 889,616 |
| 2025-09-11 | 2025-09-09 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-09-10 | 2025-09-08 | 3.670 | 244,400 | +0 | 0.04% | 896,948 |
| 2025-09-09 | 2025-09-05 | 3.660 | 244,400 | +0 | 0.04% | 894,504 |
| 2025-09-08 | 2025-09-04 | 3.800 | 244,400 | +0 | 0.04% | 928,720 |
| 2025-09-05 | 2025-09-03 | 3.730 | 244,400 | +0 | 0.04% | 911,612 |
| 2025-09-04 | 2025-09-02 | 3.750 | 244,400 | +0 | 0.04% | 916,500 |
| 2025-09-03 | 2025-09-01 | 3.780 | 244,400 | +0 | 0.04% | 923,832 |
| 2025-09-02 | 2025-08-29 | 3.650 | 244,400 | +0 | 0.04% | 892,060 |
| 2025-09-01 | 2025-08-28 | 3.690 | 244,400 | +0 | 0.04% | 901,836 |
| 2025-08-29 | 2025-08-27 | 3.750 | 244,400 | +0 | 0.04% | 916,500 |
| 2025-08-28 | 2025-08-26 | 3.750 | 244,400 | +0 | 0.04% | 916,500 |
| 2025-08-27 | 2025-08-25 | 3.860 | 244,400 | +0 | 0.04% | 943,384 |
| 2025-08-26 | 2025-08-22 | 3.910 | 244,400 | +0 | 0.04% | 955,604 |
| 2025-08-25 | 2025-08-21 | 3.880 | 244,400 | +0 | 0.04% | 948,272 |
| 2025-08-22 | 2025-08-20 | 3.900 | 244,400 | +0 | 0.04% | 953,160 |
| 2025-08-21 | 2025-08-19 | 3.810 | 244,400 | +0 | 0.04% | 931,164 |
| 2025-08-20 | 2025-08-18 | 3.800 | 244,400 | +0 | 0.04% | 928,720 |
| 2025-08-19 | 2025-08-15 | 3.680 | 244,400 | +0 | 0.04% | 899,392 |
| 2025-08-18 | 2025-08-14 | 3.650 | 244,400 | +0 | 0.04% | 892,060 |
| 2025-08-15 | 2025-08-13 | 3.640 | 244,400 | +0 | 0.04% | 889,616 |
| 2025-08-14 | 2025-08-12 | 3.520 | 244,400 | +0 | 0.04% | 860,288 |
| 2025-08-13 | 2025-08-11 | 3.620 | 244,400 | +0 | 0.04% | 884,728 |
| 2025-08-12 | 2025-08-08 | 3.580 | 244,400 | +0 | 0.04% | 874,952 |
| 2025-08-11 | 2025-08-07 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-08-08 | 2025-08-06 | 3.670 | 244,400 | +0 | 0.04% | 896,948 |
| 2025-08-07 | 2025-08-05 | 3.610 | 244,400 | +0 | 0.04% | 882,284 |
| 2025-08-06 | 2025-08-04 | 3.700 | 244,400 | +0 | 0.04% | 904,280 |
| 2025-08-05 | 2025-08-01 | 3.690 | 244,400 | +0 | 0.04% | 901,836 |
| 2025-08-04 | 2025-07-31 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-08-01 | 2025-07-30 | 3.620 | 244,400 | +0 | 0.04% | 884,728 |
| 2025-07-31 | 2025-07-29 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-07-30 | 2025-07-28 | 3.670 | 244,400 | +0 | 0.04% | 896,948 |
| 2025-07-29 | 2025-07-25 | 3.690 | 244,400 | +0 | 0.04% | 901,836 |
| 2025-07-28 | 2025-07-24 | 3.670 | 244,400 | +0 | 0.04% | 896,948 |
| 2025-07-25 | 2025-07-23 | 3.670 | 244,400 | +0 | 0.04% | 896,948 |
| 2025-07-24 | 2025-07-22 | 3.660 | 244,400 | +0 | 0.04% | 894,504 |
| 2025-07-23 | 2025-07-21 | 3.710 | 244,400 | +0 | 0.04% | 906,724 |
| 2025-07-22 | 2025-07-18 | 3.720 | 244,400 | +0 | 0.04% | 909,168 |
| 2025-07-21 | 2025-07-17 | 3.640 | 244,400 | +0 | 0.04% | 889,616 |
| 2025-07-18 | 2025-07-16 | 3.660 | 244,400 | +0 | 0.04% | 894,504 |
| 2025-07-17 | 2025-07-15 | 3.660 | 244,400 | +0 | 0.04% | 894,504 |
| 2025-07-16 | 2025-07-14 | 3.670 | 244,400 | +0 | 0.04% | 896,948 |
| 2025-07-15 | 2025-07-11 | 3.660 | 244,400 | +0 | 0.04% | 894,504 |
| 2025-07-14 | 2025-07-10 | 3.620 | 244,400 | +0 | 0.04% | 884,728 |
| 2025-07-11 | 2025-07-09 | 3.620 | 244,400 | +0 | 0.04% | 884,728 |
| 2025-07-10 | 2025-07-08 | 3.620 | 244,400 | +0 | 0.04% | 884,728 |
| 2025-07-09 | 2025-07-07 | 3.690 | 244,400 | +0 | 0.04% | 901,836 |
| 2025-07-08 | 2025-07-04 | 3.660 | 244,400 | +0 | 0.04% | 894,504 |
| 2025-07-07 | 2025-07-03 | 3.560 | 244,400 | +0 | 0.04% | 870,064 |
| 2025-07-04 | 2025-07-02 | 3.460 | 244,400 | +0 | 0.04% | 845,624 |
| 2025-07-03 | 2025-06-30 | 3.380 | 244,400 | +0 | 0.04% | 826,072 |
| 2025-07-02 | 2025-06-27 | 3.380 | 244,400 | +0 | 0.04% | 826,072 |
| 2025-06-30 | 2025-06-26 | 3.450 | 244,400 | +0 | 0.04% | 843,180 |
| 2025-06-27 | 2025-06-25 | 3.410 | 244,400 | +0 | 0.04% | 833,404 |
| 2025-06-26 | 2025-06-24 | 3.430 | 244,400 | +0 | 0.04% | 838,292 |
| 2025-06-25 | 2025-06-23 | 3.430 | 244,400 | +0 | 0.04% | 838,292 |
| 2025-06-24 | 2025-06-20 | 3.460 | 244,400 | +0 | 0.04% | 845,624 |
| 2025-06-23 | 2025-06-19 | 3.460 | 244,400 | +0 | 0.04% | 845,624 |
| 2025-06-20 | 2025-06-18 | 3.600 | 244,400 | +0 | 0.04% | 879,840 |
| 2025-06-19 | 2025-06-17 | 3.570 | 244,400 | +400 | 0.04% | 872,508 |
| 2025-06-18 | 2025-06-16 | 3.470 | 244,000 | +400 | 0.04% | 846,680 |
| 2025-06-03 | 2025-05-30 | 3.587 | 243,600 | +9,298 | 0.03% | 873,771 |
| 2025-01-17 | 2025-01-15 | 3.285 | 234,302 | +17,313 | 0.03% | 769,776 |
| 2024-12-12 | 2024-12-10 | 3.640 | 216,989 | -192 | 0.03% | 789,753 |
| 2024-12-11 | 2024-12-09 | 3.553 | 217,181 | +8,107 | 0.03% | 771,687 |
| 2024-06-11 | 2024-06-06 | 4.104 | 209,074 | +185 | 0.03% | 858,039 |
| 2024-06-05 | 2024-06-03 | 4.504 | 208,889 | +6,870 | 0.03% | 940,746 |
| 2024-06-03 | 2024-05-30 | 4.370 | 202,019 | +179 | 0.03% | 882,783 |
| 2023-12-13 | 2023-12-11 | 5.159 | 201,840 | +6,000 | 0.03% | 1,041,202 |
| 2023-10-12 | 2023-10-10 | 6.227 | 195,840 | -3,307 | 0.03% | 1,219,501 |
| 2023-10-11 | 2023-10-09 | 6.227 | 199,147 | -13,405 | 0.03% | 1,240,094 |
| 2023-10-10 | 2023-10-06 | 6.227 | 212,552 | +4,527 | 0.03% | 1,323,567 |
| 2023-10-09 | 2023-10-05 | 6.170 | 208,025 | +12,185 | 0.03% | 1,283,427 |
| 2023-09-15 | 2023-09-13 | 5.607 | 195,840 | -2,611 | 0.03% | 1,098,001 |
| 2023-09-13 | 2023-09-11 | 5.538 | 198,451 | -2,611 | 0.03% | 1,098,960 |
| 2023-07-20 | 2023-07-18 | 4.952 | 201,062 | -871 | 0.03% | 995,609 |
| 2023-07-19 | 2023-07-14 | 4.848 | 201,933 | +871 | 0.03% | 979,042 |
| 2023-07-07 | 2023-07-05 | 5.492 | 201,062 | -1,741 | 0.03% | 1,104,179 |
| 2023-06-16 | 2023-06-14 | 5.170 | 202,803 | +1,741 | 0.03% | 1,048,500 |
| 2023-06-02 | 2023-05-31 | 5.827 | 201,062 | +5,610 | 0.03% | 1,171,516 |
| 2023-05-23 | 2023-05-19 | 5.957 | 195,452 | -846 | 0.03% | 1,164,239 |
| 2023-05-04 | 2023-05-02 | 5.957 | 196,298 | +846 | 0.03% | 1,169,278 |
| 2023-01-12 | 2023-01-10 | 7.328 | 195,452 | -846 | 0.03% | 1,432,198 |
| 2022-12-12 | 2022-12-08 | 6.703 | 196,298 | +4,900 | 0.03% | 1,315,806 |
| 2022-12-07 | 2022-12-05 | 6.824 | 191,398 | -495 | 0.03% | 1,306,161 |
| 2022-12-02 | 2022-11-30 | 6.218 | 191,893 | -825 | 0.03% | 1,193,239 |
| 2022-12-01 | 2022-11-29 | 6.061 | 192,718 | +825 | 0.03% | 1,168,001 |
| 2022-09-20 | 2022-09-16 | 7.539 | 191,893 | -3,960 | 0.03% | 1,446,773 |
| 2022-08-29 | 2022-08-25 | 7.552 | 195,853 | +825 | 0.03% | 1,479,003 |
| 2022-07-25 | 2022-07-21 | 8.812 | 195,028 | -2,475 | 0.03% | 1,718,629 |
| 2022-06-02 | 2022-05-31 | 8.552 | 197,503 | +9,108 | 0.03% | 1,689,056 |
| 2022-03-10 | 2022-03-08 | 9.162 | 188,395 | -3,148 | 0.03% | 1,726,076 |
| 2022-02-22 | 2022-02-18 | 9.124 | 191,543 | +2,361 | 0.03% | 1,747,616 |
| 2021-12-10 | 2021-12-08 | 8.879 | 189,182 | +2,830 | 0.03% | 1,679,655 |
| 2021-12-06 | 2021-12-02 | 9.295 | 186,352 | +1,690 | 0.03% | 1,732,161 |
| 2021-06-28 | 2021-06-24 | 9.269 | 184,662 | +14,594 | 0.03% | 1,711,644 |
| 2021-06-04 | 2021-06-02 | 9.390 | 170,068 | +3,369 | 0.03% | 1,596,929 |
| 2021-05-24 | 2021-05-20 | 9.456 | 166,699 | -2,259 | 0.03% | 1,576,364 |
| 2021-05-05 | 2021-05-03 | 9.297 | 168,958 | -904 | 0.03% | 1,570,798 |
| 2021-03-11 | 2021-03-09 | 10.373 | 169,862 | +3,012 | 0.03% | 1,761,939 |
| 2021-03-02 | 2021-02-26 | 10.625 | 166,850 | +1,054 | 0.03% | 1,772,800 |
| 2021-03-01 | 2021-02-25 | 10.784 | 165,796 | +2,108 | 0.03% | 1,788,025 |
| 2020-12-30 | 2020-12-28 | 10.612 | 163,688 | -150 | 0.03% | 1,737,030 |
| 2020-12-11 | 2020-12-09 | 11.181 | 163,838 | +4,449 | 0.03% | 1,831,883 |
| 2020-09-07 | 2020-09-03 | 10.785 | 159,389 | -2,198 | 0.03% | 1,719,035 |
| 2020-08-27 | 2020-08-25 | 12.273 | 161,587 | -2,783 | 0.03% | 1,983,194 |
| 2020-08-25 | 2020-08-21 | 11.604 | 164,370 | -733 | 0.03% | 1,907,395 |
| 2020-08-24 | 2020-08-20 | 11.440 | 165,103 | -1,172 | 0.03% | 1,888,853 |
| 2020-08-13 | 2020-08-11 | 9.939 | 166,275 | -2,051 | 0.03% | 1,652,561 |
| 2020-07-16 | 2020-07-14 | 8.983 | 168,326 | -732 | 0.03% | 1,512,085 |
| 2020-07-06 | 2020-07-02 | 9.789 | 169,058 | +2,051 | 0.03% | 1,654,833 |
| 2020-06-05 | 2020-06-03 | 10.389 | 167,007 | +4,829 | 0.03% | 1,735,085 |
| 2020-05-26 | 2020-05-22 | 10.670 | 162,178 | -4,695 | 0.03% | 1,730,515 |
| 2020-05-06 | 2020-05-04 | 10.769 | 166,873 | +284 | 0.03% | 1,797,035 |
| 2020-03-27 | 2020-03-25 | 10.446 | 166,589 | -5,690 | 0.03% | 1,740,110 |
| 2020-03-26 | 2020-03-24 | 10.038 | 172,279 | +5,690 | 0.03% | 1,729,307 |
| 2020-03-18 | 2020-03-16 | 10.699 | 166,589 | +143 | 0.03% | 1,782,266 |
| 2020-03-17 | 2020-03-13 | 11.416 | 166,446 | +142 | 0.03% | 1,900,076 |
| 2020-03-10 | 2020-03-06 | 12.709 | 166,304 | +142 | 0.03% | 2,113,551 |
| 2020-03-06 | 2020-03-04 | 12.878 | 166,162 | +142 | 0.03% | 2,139,778 |
| 2020-03-04 | 2020-03-02 | 12.990 | 166,020 | +143 | 0.03% | 2,156,622 |
| 2020-03-03 | 2020-02-28 | 12.892 | 165,877 | -1,423 | 0.03% | 2,138,440 |
| 2020-02-28 | 2020-02-26 | 13.468 | 167,300 | +142 | 0.03% | 2,253,217 |
| 2020-02-27 | 2020-02-25 | 13.552 | 167,158 | +143 | 0.03% | 2,265,405 |
| 2020-02-20 | 2020-02-18 | 13.876 | 167,015 | +14,368 | 0.03% | 2,317,471 |
| 2020-02-19 | 2020-02-17 | 13.946 | 152,647 | +7,255 | 0.03% | 2,128,833 |
| 2020-02-13 | 2020-02-11 | 14.045 | 145,392 | +17,499 | 0.03% | 2,041,962 |
| 2020-02-07 | 2020-02-05 | 14.227 | 127,893 | +142 | 0.02% | 1,819,570 |
| 2020-02-05 | 2020-02-03 | 14.143 | 127,751 | +18,209 | 0.02% | 1,806,774 |
| 2020-01-31 | 2020-01-29 | 14.087 | 109,542 | +143 | 0.02% | 1,543,085 |
| 2020-01-13 | 2020-01-09 | 14.396 | 109,399 | -7,113 | 0.02% | 1,574,907 |
| 2019-12-27 | 2019-12-20 | 14.143 | 116,512 | -1,139 | 0.02% | 1,647,822 |
| 2019-12-06 | 2019-12-04 | 15.450 | 117,651 | +4,813 | 0.02% | 1,817,683 |
| 2019-11-07 | 2019-11-05 | 15.157 | 112,838 | +3,411 | 0.02% | 1,710,243 |
| 2019-11-05 | 2019-11-01 | 15.333 | 109,427 | +4,503 | 0.02% | 1,677,792 |
| 2019-10-29 | 2019-10-25 | 14.658 | 104,924 | +137 | 0.02% | 1,538,001 |
| 2019-10-15 | 2019-10-11 | 14.629 | 104,787 | +136 | 0.02% | 1,532,921 |
| 2019-09-10 | 2019-09-06 | 14.776 | 104,651 | +13,644 | 0.02% | 1,546,271 |
| 2019-09-02 | 2019-08-29 | 14.292 | 91,007 | +137 | 0.02% | 1,300,652 |
| 2019-08-26 | 2019-08-22 | 14.776 | 90,870 | +5,048 | 0.02% | 1,342,650 |
| 2019-08-21 | 2019-08-19 | 14.893 | 85,822 | +2,592 | 0.02% | 1,278,127 |
| 2019-08-19 | 2019-08-15 | 14.468 | 83,230 | +9,551 | 0.02% | 1,204,145 |
| 2019-08-15 | 2019-08-13 | 14.453 | 73,679 | +6,822 | 0.01% | 1,064,884 |
| 2019-08-08 | 2019-08-06 | 14.629 | 66,857 | +20,467 | 0.01% | 978,046 |
| 2019-08-07 | 2019-08-05 | 14.717 | 46,390 | +4,775 | 0.01% | 682,716 |
| 2019-08-06 | 2019-08-02 | 14.805 | 41,615 | +19,102 | 0.01% | 616,103 |
| 2019-05-31 | 2019-05-29 | 16.588 | 22,513 | +909 | 0.00% | 373,453 |
| 2019-05-29 | 2019-05-27 | 16.711 | 21,604 | -68,741 | 0.00% | 361,014 |
| 2019-05-28 | 2019-05-24 | 16.161 | 90,345 | -16,498 | 0.02% | 1,460,033 |
| 2019-05-24 | 2019-05-22 | 16.344 | 106,843 | -29,854 | 0.02% | 1,746,235 |
| 2019-05-23 | 2019-05-21 | 16.313 | 136,697 | -15,974 | 0.03% | 2,229,991 |
| 2019-04-12 | 2019-04-10 | 15.702 | 152,671 | +29,461 | 0.03% | 2,397,300 |
| 2019-04-11 | 2019-04-09 | 15.855 | 123,210 | +3,404 | 0.02% | 1,953,512 |
| 2019-04-10 | 2019-04-08 | 15.794 | 119,806 | -655 | 0.02% | 1,892,221 |
| 2019-04-08 | 2019-04-03 | 15.794 | 120,461 | +32,734 | 0.02% | 1,902,566 |
| 2019-04-02 | 2019-03-29 | 15.336 | 87,727 | +32,734 | 0.02% | 1,345,364 |
| 2019-03-26 | 2019-03-22 | 15.336 | 54,993 | +32,734 | 0.01% | 843,362 |
| 2019-03-13 | 2019-03-11 | 15.886 | 22,259 | +655 | 0.00% | 353,600 |
| 2019-03-05 | 2019-03-01 | 16.344 | 21,604 | -6,547 | 0.00% | 353,094 |
| 2019-03-04 | 2019-02-28 | 16.069 | 28,151 | -1,179 | 0.01% | 452,358 |
| 2019-03-01 | 2019-02-27 | 15.947 | 29,330 | -41,244 | 0.01% | 467,719 |
| 2019-02-28 | 2019-02-26 | 15.702 | 70,574 | -107,891 | 0.01% | 1,108,181 |
| 2019-02-25 | 2019-02-21 | 15.763 | 178,465 | -65,468 | 0.04% | 2,813,232 |
| 2019-02-15 | 2019-02-13 | 15.122 | 243,933 | +18,200 | 0.05% | 3,688,744 |
| 2019-02-12 | 2019-02-08 | 15.336 | 225,733 | +1,310 | 0.05% | 3,461,797 |
| 2019-01-31 | 2019-01-29 | 14.664 | 224,423 | +654 | 0.04% | 3,290,875 |
| 2019-01-30 | 2019-01-28 | 14.694 | 223,769 | +130,936 | 0.04% | 3,288,121 |
| 2019-01-29 | 2019-01-25 | 14.954 | 92,833 | +65,467 | 0.02% | 1,388,219 |
| 2019-01-08 | 2019-01-04 | 14.358 | 27,366 | +131 | 0.01% | 392,927 |
| 2018-12-07 | 2018-12-05 | 16.181 | 27,235 | +1,114 | 0.01% | 440,681 |
| 2018-11-19 | 2018-11-15 | 15.146 | 26,121 | +126 | 0.01% | 395,616 |
| 2018-10-05 | 2018-10-03 | 16.372 | 25,995 | +1,381 | 0.01% | 425,585 |
| 2018-09-20 | 2018-09-18 | 15.257 | 24,614 | +126 | 0.01% | 375,535 |
| 2018-08-20 | 2018-08-16 | 16.085 | 24,488 | +125 | 0.01% | 393,893 |
| 2018-08-17 | 2018-08-15 | 16.213 | 24,363 | +126 | 0.01% | 394,986 |
| 2018-08-16 | 2018-08-14 | 16.372 | 24,237 | -1,256 | 0.01% | 396,803 |
| 2018-08-15 | 2018-08-13 | 16.499 | 25,493 | +1,256 | 0.01% | 420,614 |
| 2018-08-01 | 2018-07-30 | 17.009 | 24,237 | +6,279 | 0.01% | 412,243 |
| 2018-07-18 | 2018-07-16 | 16.244 | 17,958 | +125 | 0.00% | 291,717 |
| 2018-07-13 | 2018-07-11 | 16.085 | 17,833 | +126 | 0.00% | 286,846 |
| 2018-07-12 | 2018-07-10 | 16.244 | 17,707 | +251 | 0.00% | 287,639 |
| 2018-07-09 | 2018-07-05 | 16.244 | 17,456 | +126 | 0.00% | 283,562 |
| 2018-07-05 | 2018-07-03 | 16.404 | 17,330 | +251 | 0.00% | 284,275 |
| 2018-06-25 | 2018-06-21 | 16.818 | 17,079 | +1,130 | 0.00% | 287,230 |
| 2018-06-21 | 2018-06-19 | 16.021 | 15,949 | +502 | 0.00% | 255,526 |
| 2018-06-01 | 2018-05-30 | 17.871 | 15,447 | +608 | 0.00% | 276,049 |
| 2018-03-09 | 2018-03-07 | 17.804 | 14,839 | +1,086 | 0.00% | 264,199 |
| 2018-03-05 | 2018-03-01 | 17.639 | 13,753 | +1,206 | 0.00% | 242,584 |
| 2017-12-08 | 2017-12-06 | 20.726 | 12,547 | +424 | 0.00% | 260,046 |
| 2017-09-05 | 2017-09-01 | 21.789 | 12,123 | -1,749 | 0.00% | 264,154 |
| 2017-09-01 | 2017-08-30 | 20.829 | 13,872 | +1,749 | 0.00% | 288,936 |
| 2017-08-09 | 2017-08-07 | 22.339 | 12,123 | -1,166 | 0.00% | 270,810 |
| 2017-08-08 | 2017-08-04 | 22.510 | 13,289 | -3,497 | 0.00% | 299,137 |
| 2017-08-07 | 2017-08-03 | 22.339 | 16,786 | +1,166 | 0.00% | 374,974 |
| 2017-07-31 | 2017-07-27 | 23.128 | 15,620 | -2,215 | 0.00% | 361,255 |
| 2017-07-28 | 2017-07-26 | 23.334 | 17,835 | +2,215 | 0.00% | 416,155 |
| 2017-07-11 | 2017-07-07 | 23.574 | 15,620 | -1,865 | 0.00% | 368,223 |
| 2017-07-07 | 2017-07-05 | 23.745 | 17,485 | +1,865 | 0.00% | 415,188 |
| 2017-06-28 | 2017-06-26 | 24.843 | 15,620 | +1,748 | 0.00% | 388,055 |
| 2017-06-20 | 2017-06-16 | 22.304 | 13,872 | -583 | 0.00% | 309,404 |
| 2017-06-14 | 2017-06-12 | 22.098 | 14,455 | +2,915 | 0.00% | 319,431 |
| 2017-06-02 | 2017-05-31 | 25.071 | 11,540 | -583 | 0.00% | 289,323 |
| 2017-06-01 | 2017-05-29 | 25.814 | 12,123 | +359 | 0.00% | 312,942 |
| 2017-05-26 | 2017-05-24 | 25.319 | 11,764 | +565 | 0.00% | 297,851 |
| 2017-05-24 | 2017-05-22 | 26.238 | 11,199 | -2,262 | 0.00% | 293,842 |
| 2017-05-12 | 2017-05-10 | 27.900 | 13,461 | +566 | 0.00% | 375,565 |
| 2017-05-10 | 2017-05-08 | 28.466 | 12,895 | -1,471 | 0.00% | 367,070 |
| 2017-05-05 | 2017-05-02 | 26.769 | 14,366 | -452 | 0.00% | 384,559 |
| 2017-04-21 | 2017-04-19 | 26.274 | 14,818 | -566 | 0.00% | 389,323 |
| 2017-04-13 | 2017-04-11 | 26.132 | 15,384 | -2,715 | 0.00% | 402,017 |
| 2017-04-12 | 2017-04-10 | 26.733 | 18,099 | +1,697 | 0.00% | 483,846 |
| 2017-04-11 | 2017-04-07 | 25.672 | 16,402 | +452 | 0.00% | 421,080 |
| 2017-04-03 | 2017-03-30 | 24.859 | 15,950 | +3,394 | 0.00% | 396,504 |
| 2017-03-30 | 2017-03-28 | 24.753 | 12,556 | -1,131 | 0.00% | 310,800 |
| 2017-03-06 | 2017-03-02 | 23.056 | 13,687 | -4,525 | 0.00% | 315,564 |
| 2017-03-03 | 2017-03-01 | 23.409 | 18,212 | +4,525 | 0.00% | 426,331 |
| 2017-02-20 | 2017-02-16 | 23.020 | 13,687 | -2,941 | 0.00% | 315,080 |
| 2017-01-19 | 2017-01-17 | 21.783 | 16,628 | +2,941 | 0.00% | 362,203 |
| 2017-01-17 | 2017-01-13 | 21.500 | 13,687 | +1,131 | 0.00% | 294,268 |
| 2016-12-30 | 2016-12-28 | 21.500 | 12,556 | -1,131 | 0.00% | 269,952 |
| 2016-12-29 | 2016-12-23 | 21.535 | 13,687 | -1,131 | 0.00% | 294,752 |
| 2016-12-22 | 2016-12-20 | 21.571 | 14,818 | +2,262 | 0.00% | 319,632 |
| 2016-12-19 | 2016-12-15 | 24.081 | 12,556 | -9,049 | 0.00% | 302,364 |
| 2016-12-16 | 2016-12-14 | 24.329 | 21,605 | +9,049 | 0.00% | 525,622 |
| 2016-12-12 | 2016-12-08 | 25.165 | 12,556 | -1,131 | 0.00% | 315,976 |
| 2016-12-09 | 2016-12-07 | 24.290 | 13,687 | -680 | 0.00% | 332,458 |
| 2016-12-08 | 2016-12-06 | 26.004 | 14,367 | -1,207 | 0.00% | 373,603 |
| 2016-12-07 | 2016-12-05 | 27.682 | 15,574 | +2,303 | 0.00% | 431,118 |
| 2016-12-06 | 2016-12-02 | 20.205 | 13,271 | -109 | 0.00% | 268,144 |
| 2016-11-29 | 2016-11-25 | 20.242 | 13,380 | +1,096 | 0.00% | 270,834 |
| 2016-10-18 | 2016-10-14 | 20.351 | 12,284 | +110 | 0.00% | 249,993 |
| 2016-09-13 | 2016-09-09 | 21.336 | 12,174 | -32,902 | 0.00% | 259,743 |
| 2016-07-14 | 2016-07-12 | 20.825 | 45,076 | -8,006 | 0.01% | 938,719 |
| 2016-07-04 | 2016-06-29 | 19.695 | 53,082 | +2,522 | 0.01% | 1,045,431 |
| 2016-06-28 | 2016-06-24 | 21.008 | 50,560 | +5,484 | 0.01% | 1,062,145 |
| 2016-06-16 | 2016-06-14 | 19.695 | 45,076 | -2,194 | 0.01% | 887,755 |
| 2016-06-01 | 2016-05-30 | 22.873 | 47,270 | +3,785 | 0.01% | 1,081,186 |
| 2016-03-10 | 2016-03-08 | 24.423 | 43,485 | -6,349 | 0.01% | 1,062,016 |
| 2016-03-09 | 2016-03-07 | 26.275 | 49,834 | -6,136 | 0.01% | 1,309,392 |
| 2016-03-04 | 2016-03-02 | 27.371 | 55,970 | -1,058 | 0.01% | 1,531,980 |
| 2016-03-01 | 2016-02-26 | 26.653 | 57,028 | +2,857 | 0.01% | 1,519,975 |
| 2016-02-25 | 2016-02-23 | 25.217 | 54,171 | +2,327 | 0.01% | 1,366,004 |
| 2016-02-24 | 2016-02-22 | 24.309 | 51,844 | +2,010 | 0.01% | 1,260,285 |
| 2016-02-23 | 2016-02-19 | 25.254 | 49,834 | +5,291 | 0.01% | 1,258,524 |
| 2016-02-22 | 2016-02-18 | 24.271 | 44,543 | +1,058 | 0.01% | 1,081,120 |
| 2016-02-19 | 2016-02-17 | 23.062 | 43,485 | -318 | 0.01% | 1,002,833 |
| 2016-02-18 | 2016-02-16 | 21.549 | 43,803 | +212 | 0.01% | 943,926 |
| 2016-02-17 | 2016-02-15 | 20.907 | 43,591 | -741 | 0.01% | 911,342 |
| 2016-02-12 | 2016-02-05 | 19.205 | 44,332 | -529 | 0.01% | 851,413 |
| 2016-02-11 | 2016-02-04 | 19.016 | 44,861 | -423 | 0.01% | 853,093 |
| 2016-02-01 | 2016-01-28 | 16.275 | 45,284 | -635 | 0.01% | 737,016 |
| 2016-01-25 | 2016-01-21 | 16.067 | 45,919 | +423 | 0.01% | 737,803 |
| 2016-01-13 | 2016-01-11 | 14.688 | 45,496 | +212 | 0.01% | 668,226 |
| 2015-12-21 | 2015-12-17 | 16.559 | 45,284 | +317 | 0.01% | 749,856 |
| 2015-12-17 | 2015-12-15 | 16.181 | 44,967 | -1,058 | 0.01% | 727,607 |
| 2015-12-11 | 2015-12-09 | 18.741 | 46,025 | +2,157 | 0.01% | 862,576 |
| 2015-12-10 | 2015-12-08 | 18.622 | 43,868 | +303 | 0.01% | 816,931 |
| 2015-12-08 | 2015-12-04 | 18.682 | 43,565 | +201 | 0.01% | 813,880 |
| 2015-12-04 | 2015-12-02 | 19.019 | 43,364 | -605 | 0.01% | 824,745 |
| 2015-12-01 | 2015-11-27 | 18.384 | 43,969 | +303 | 0.01% | 808,348 |
| 2015-11-26 | 2015-11-24 | 18.147 | 43,666 | +302 | 0.01% | 792,385 |
| 2015-11-19 | 2015-11-17 | 18.741 | 43,364 | +101 | 0.01% | 812,705 |
| 2015-11-09 | 2015-11-05 | 19.634 | 43,263 | -504 | 0.01% | 849,422 |
| 2015-11-03 | 2015-10-30 | 18.920 | 43,767 | -10,085 | 0.01% | 828,070 |
| 2015-11-02 | 2015-10-29 | 18.999 | 53,852 | -45,784 | 0.01% | 1,023,150 |
| 2015-10-22 | 2015-10-19 | 18.979 | 99,636 | +202 | 0.03% | 1,891,037 |
| 2015-10-16 | 2015-10-14 | 19.654 | 99,434 | +302 | 0.03% | 1,954,251 |
| 2015-10-14 | 2015-10-12 | 19.872 | 99,132 | +807 | 0.03% | 1,969,942 |
| 2015-10-09 | 2015-10-07 | 20.308 | 98,325 | -907 | 0.03% | 1,996,805 |
| 2015-10-07 | 2015-10-05 | 19.594 | 99,232 | -5,043 | 0.03% | 1,944,377 |
| 2015-10-02 | 2015-09-29 | 19.059 | 104,275 | -504 | 0.03% | 1,987,355 |
| 2015-09-30 | 2015-09-25 | 19.793 | 104,779 | -5,950 | 0.03% | 2,073,847 |
| 2015-09-25 | 2015-09-23 | 18.285 | 110,729 | +5,043 | 0.03% | 2,024,716 |
| 2015-09-24 | 2015-09-22 | 19.039 | 105,686 | +504 | 0.03% | 2,012,151 |
| 2015-09-22 | 2015-09-18 | 19.773 | 105,182 | -303 | 0.03% | 2,079,737 |
| 2015-09-11 | 2015-09-09 | 19.039 | 105,485 | +504 | 0.03% | 2,008,324 |
| 2015-09-01 | 2015-08-28 | 20.031 | 104,981 | -2,924 | 0.03% | 2,102,829 |
| 2015-08-24 | 2015-08-20 | 20.348 | 107,905 | -504 | 0.03% | 2,195,638 |
| 2015-08-14 | 2015-08-12 | 22.410 | 108,409 | +5,950 | 0.03% | 2,429,493 |
| 2015-08-13 | 2015-08-11 | 23.045 | 102,459 | -1,211 | 0.03% | 2,361,174 |
| 2015-08-05 | 2015-08-03 | 23.878 | 103,670 | -5,042 | 0.03% | 2,475,434 |
| 2015-07-27 | 2015-07-23 | 25.703 | 108,712 | -403 | 0.03% | 2,794,180 |
| 2015-07-24 | 2015-07-22 | 24.790 | 109,115 | +504 | 0.03% | 2,704,994 |
| 2015-07-20 | 2015-07-16 | 26.179 | 108,611 | -1,008 | 0.03% | 2,843,280 |
| 2015-07-16 | 2015-07-14 | 22.926 | 109,619 | +2,924 | 0.03% | 2,513,133 |
| 2015-07-10 | 2015-07-08 | 19.555 | 106,695 | +5,042 | 0.03% | 2,086,377 |
| 2015-07-09 | 2015-07-07 | 21.419 | 101,653 | -706 | 0.03% | 2,177,288 |
| 2015-07-03 | 2015-06-30 | 22.490 | 102,359 | +4,639 | 0.03% | 2,302,030 |
| 2015-07-02 | 2015-06-29 | 23.402 | 97,720 | -504 | 0.03% | 2,286,848 |
| 2015-06-25 | 2015-06-23 | 25.147 | 98,224 | +202 | 0.03% | 2,470,067 |
| 2015-06-24 | 2015-06-22 | 25.901 | 98,022 | +302 | 0.03% | 2,538,859 |
| 2015-06-23 | 2015-06-19 | 26.258 | 97,720 | -302 | 0.03% | 2,565,921 |
| 2015-06-18 | 2015-06-16 | 25.703 | 98,022 | +403 | 0.03% | 2,519,419 |
| 2015-06-16 | 2015-06-12 | 26.179 | 97,619 | -403 | 0.03% | 2,555,525 |
| 2015-06-15 | 2015-06-11 | 25.346 | 98,022 | -303 | 0.03% | 2,484,427 |
| 2015-06-11 | 2015-06-09 | 25.028 | 98,325 | +5,345 | 0.03% | 2,460,907 |
| 2015-06-09 | 2015-06-05 | 26.893 | 92,980 | -504 | 0.02% | 2,500,467 |
| 2015-06-05 | 2015-06-03 | 26.615 | 93,484 | +4,235 | 0.02% | 2,488,064 |
| 2015-06-04 | 2015-06-02 | 28.320 | 89,249 | -403 | 0.02% | 2,527,571 |
| 2015-06-02 | 2015-05-29 | 29.904 | 89,652 | +8,886 | 0.02% | 2,680,952 |
| 2015-05-29 | 2015-05-27 | 31.908 | 80,766 | -1,076 | 0.02% | 2,577,121 |
| 2015-05-27 | 2015-05-22 | 32.440 | 81,842 | +783 | 0.02% | 2,654,979 |
| 2015-05-18 | 2015-05-14 | 33.545 | 81,059 | -196 | 0.02% | 2,719,110 |
| 2015-05-15 | 2015-05-13 | 32.686 | 81,255 | +293 | 0.02% | 2,655,880 |
| 2015-05-14 | 2015-05-12 | 33.586 | 80,962 | +294 | 0.02% | 2,719,168 |
| 2015-05-13 | 2015-05-11 | 34.363 | 80,668 | -196 | 0.02% | 2,771,994 |
| 2015-05-12 | 2015-05-08 | 33.545 | 80,864 | -195 | 0.02% | 2,712,568 |
| 2015-05-11 | 2015-05-07 | 32.890 | 81,059 | -5,183 | 0.02% | 2,666,054 |
| 2015-05-08 | 2015-05-06 | 33.504 | 86,242 | +294 | 0.02% | 2,889,445 |
| 2015-05-07 | 2015-05-05 | 34.690 | 85,948 | -26,499 | 0.02% | 2,981,558 |
| 2015-05-05 | 2015-04-30 | 33.708 | 112,447 | -488 | 0.03% | 3,790,415 |
| 2015-05-04 | 2015-04-29 | 32.768 | 112,935 | -294 | 0.03% | 3,700,605 |
| 2015-04-24 | 2015-04-22 | 32.318 | 113,229 | +880 | 0.03% | 3,659,286 |
| 2015-04-23 | 2015-04-21 | 32.931 | 112,349 | -391 | 0.03% | 3,699,787 |
| 2015-04-22 | 2015-04-20 | 32.604 | 112,740 | +587 | 0.03% | 3,675,767 |
| 2015-04-21 | 2015-04-17 | 34.363 | 112,153 | +293 | 0.03% | 3,853,912 |
| 2015-04-20 | 2015-04-16 | 34.322 | 111,860 | +293 | 0.03% | 3,839,268 |
| 2015-04-17 | 2015-04-15 | 35.263 | 111,567 | -1,466 | 0.03% | 3,934,184 |
| 2015-04-15 | 2015-04-13 | 32.727 | 113,033 | +782 | 0.03% | 3,699,192 |
| 2015-04-14 | 2015-04-10 | 32.849 | 112,251 | -1,076 | 0.03% | 3,687,376 |
| 2015-04-13 | 2015-04-09 | 32.727 | 113,327 | -782 | 0.03% | 3,708,814 |
| 2015-04-10 | 2015-04-08 | 32.236 | 114,109 | +978 | 0.03% | 3,678,390 |
| 2015-03-31 | 2015-03-27 | 30.927 | 113,131 | -196 | 0.03% | 3,498,767 |
| 2015-03-25 | 2015-03-23 | 30.804 | 113,327 | +196 | 0.03% | 3,490,921 |
| 2015-03-11 | 2015-03-09 | 30.231 | 113,131 | +293 | 0.03% | 3,420,091 |
| 2015-03-09 | 2015-03-05 | 30.845 | 112,838 | -195 | 0.03% | 3,480,474 |
| 2015-03-05 | 2015-03-03 | 31.663 | 113,033 | +391 | 0.03% | 3,578,968 |
| 2015-03-04 | 2015-03-02 | 32.277 | 112,642 | -293 | 0.03% | 3,635,708 |
| 2015-02-25 | 2015-02-23 | 32.318 | 112,935 | -2,445 | 0.03% | 3,649,785 |
| 2015-02-17 | 2015-02-13 | 31.458 | 115,380 | -2,444 | 0.03% | 3,629,681 |
| 2015-01-30 | 2015-01-28 | 32.563 | 117,824 | -1,956 | 0.03% | 3,836,706 |
| 2015-01-29 | 2015-01-27 | 32.522 | 119,780 | +1,760 | 0.03% | 3,895,499 |
| 2015-01-28 | 2015-01-26 | 33.095 | 118,020 | +22,783 | 0.03% | 3,905,852 |
| 2015-01-26 | 2015-01-22 | 29.945 | 95,237 | +489 | 0.03% | 2,851,861 |
| 2015-01-22 | 2015-01-20 | 30.395 | 94,748 | -489 | 0.03% | 2,879,854 |
| 2015-01-16 | 2015-01-14 | 30.763 | 95,237 | -294 | 0.03% | 2,929,781 |
| 2015-01-12 | 2015-01-08 | 30.886 | 95,531 | +294 | 0.03% | 2,950,550 |
| 2015-01-09 | 2015-01-07 | 31.131 | 95,237 | +391 | 0.03% | 2,964,845 |
| 2015-01-06 | 2015-01-02 | 32.604 | 94,846 | -1,956 | 0.03% | 3,092,352 |
| 2015-01-05 | 2014-12-31 | 31.213 | 96,802 | +196 | 0.03% | 3,021,485 |
| 2015-01-02 | 2014-12-29 | 30.559 | 96,606 | -98 | 0.03% | 2,952,136 |
| 2014-12-23 | 2014-12-19 | 29.454 | 96,704 | -685 | 0.03% | 2,848,319 |
| 2014-12-22 | 2014-12-18 | 28.840 | 97,389 | -488 | 0.03% | 2,808,734 |
| 2014-12-19 | 2014-12-17 | 29.249 | 97,877 | +3,129 | 0.03% | 2,862,848 |
| 2014-12-18 | 2014-12-16 | 30.395 | 94,748 | +293 | 0.03% | 2,879,854 |
| 2014-12-17 | 2014-12-15 | 31.213 | 94,455 | -19,556 | 0.03% | 2,948,228 |
| 2014-12-16 | 2014-12-12 | 30.640 | 114,011 | +4,400 | 0.03% | 3,493,335 |
| 2014-12-15 | 2014-12-11 | 31.213 | 109,611 | -29,921 | 0.03% | 3,421,293 |
| 2014-12-12 | 2014-12-10 | 33.082 | 139,532 | +392 | 0.04% | 4,616,042 |
| 2014-12-11 | 2014-12-09 | 32.661 | 139,140 | +4,076 | 0.04% | 4,544,436 |
| 2014-12-10 | 2014-12-08 | 34.599 | 135,064 | +2,373 | 0.04% | 4,673,143 |
| 2014-12-08 | 2014-12-04 | 36.201 | 132,691 | -285 | 0.04% | 4,803,535 |
| 2014-12-05 | 2014-12-03 | 35.611 | 132,976 | +2,468 | 0.04% | 4,735,396 |
| 2014-12-03 | 2014-12-01 | 36.875 | 130,508 | -474 | 0.04% | 4,812,508 |
| 2014-11-28 | 2014-11-26 | 37.507 | 130,982 | +759 | 0.04% | 4,912,787 |
| 2014-11-27 | 2014-11-25 | 37.971 | 130,223 | -1,044 | 0.04% | 4,944,687 |
| 2014-11-26 | 2014-11-24 | 37.339 | 131,267 | +759 | 0.04% | 4,901,349 |
| 2014-11-21 | 2014-11-19 | 37.929 | 130,508 | -759 | 0.04% | 4,950,009 |
| 2014-11-20 | 2014-11-18 | 37.592 | 131,267 | -10,820 | 0.04% | 4,934,541 |
| 2014-11-19 | 2014-11-17 | 38.434 | 142,087 | -2,373 | 0.04% | 5,461,042 |
| 2014-11-18 | 2014-11-14 | 39.910 | 144,460 | +474 | 0.04% | 5,765,327 |
| 2014-11-17 | 2014-11-13 | 40.795 | 143,986 | -189 | 0.04% | 5,873,838 |
| 2014-11-14 | 2014-11-12 | 40.584 | 144,175 | -285 | 0.04% | 5,851,168 |
| 2014-11-13 | 2014-11-11 | 40.036 | 144,460 | +379 | 0.04% | 5,783,591 |
| 2014-11-12 | 2014-11-10 | 39.867 | 144,081 | +2,563 | 0.04% | 5,744,129 |
| 2014-11-11 | 2014-11-07 | 42.354 | 141,518 | +854 | 0.04% | 5,993,825 |
| 2014-11-10 | 2014-11-06 | 43.091 | 140,664 | -759 | 0.04% | 6,061,395 |
| 2014-11-07 | 2014-11-05 | 43.197 | 141,423 | +759 | 0.04% | 6,109,002 |
| 2014-11-06 | 2014-11-04 | 43.829 | 140,664 | +1,614 | 0.04% | 6,165,135 |
| 2014-11-05 | 2014-11-03 | 44.672 | 139,050 | +4,081 | 0.04% | 6,211,596 |
| 2014-11-04 | 2014-10-31 | 45.936 | 134,969 | +95 | 0.04% | 6,199,931 |
| 2014-11-03 | 2014-10-30 | 43.618 | 134,874 | -569 | 0.04% | 5,882,947 |
| 2014-10-30 | 2014-10-28 | 44.461 | 135,443 | -949 | 0.04% | 6,021,925 |
| 2014-10-29 | 2014-10-27 | 43.407 | 136,392 | +379 | 0.04% | 5,920,419 |
| 2014-10-28 | 2014-10-24 | 44.566 | 136,013 | +380 | 0.04% | 6,061,598 |
| 2014-10-23 | 2014-10-21 | 44.566 | 135,633 | -1,519 | 0.04% | 6,044,663 |
| 2014-10-22 | 2014-10-20 | 46.041 | 137,152 | -664 | 0.04% | 6,314,659 |
| 2014-10-20 | 2014-10-16 | 45.831 | 137,816 | -14,617 | 0.04% | 6,316,191 |
| 2014-10-17 | 2014-10-15 | 47.411 | 152,433 | +4,081 | 0.04% | 7,226,996 |
| 2014-10-16 | 2014-10-14 | 45.936 | 148,352 | -474 | 0.04% | 6,814,692 |
| 2014-10-15 | 2014-10-13 | 45.831 | 148,826 | +1,234 | 0.04% | 6,820,786 |
| 2014-10-10 | 2014-10-08 | 43.618 | 147,592 | +474 | 0.04% | 6,437,682 |
| 2014-10-09 | 2014-10-07 | 43.513 | 147,118 | +4,271 | 0.04% | 6,401,507 |
| 2014-10-08 | 2014-10-06 | 43.934 | 142,847 | -55,430 | 0.04% | 6,275,864 |
| 2014-10-07 | 2014-10-03 | 42.881 | 198,277 | +2,278 | 0.06% | 8,502,234 |
| 2014-10-06 | 2014-09-30 | 42.775 | 195,999 | -1,708 | 0.06% | 8,383,903 |
| 2014-10-03 | 2014-09-29 | 44.040 | 197,707 | -32,841 | 0.06% | 8,706,922 |
| 2014-09-23 | 2014-09-19 | 46.252 | 230,548 | -57,423 | 0.07% | 10,663,314 |
| 2014-09-22 | 2014-09-18 | 44.250 | 287,971 | -27,905 | 0.08% | 12,742,786 |
| 2014-09-19 | 2014-09-17 | 42.881 | 315,876 | +1,803 | 0.09% | 13,544,949 |
| 2014-09-18 | 2014-09-16 | 42.986 | 314,073 | +2,848 | 0.09% | 13,500,725 |
| 2014-09-15 | 2014-09-11 | 43.934 | 311,225 | -39,865 | 0.09% | 13,673,411 |
| 2014-09-10 | 2014-09-05 | 44.672 | 351,090 | -379 | 0.10% | 15,683,777 |
| 2014-09-08 | 2014-09-04 | 44.145 | 351,469 | -4,746 | 0.10% | 15,515,557 |
| 2014-09-05 | 2014-09-03 | 44.461 | 356,215 | +1,424 | 0.10% | 15,837,659 |
| 2014-09-04 | 2014-09-02 | 43.723 | 354,791 | +1,423 | 0.10% | 15,512,687 |
| 2014-09-03 | 2014-09-01 | 43.091 | 353,368 | -474 | 0.10% | 15,227,088 |
| 2014-09-01 | 2014-08-28 | 42.354 | 353,842 | +949 | 0.10% | 14,986,553 |
| 2014-08-22 | 2014-08-20 | 44.672 | 352,893 | -95 | 0.10% | 15,764,320 |
| 2014-08-20 | 2014-08-18 | 44.672 | 352,988 | +475 | 0.10% | 15,768,563 |
| 2014-08-19 | 2014-08-15 | 46.357 | 352,513 | +226,846 | 0.10% | 16,341,584 |
| 2014-08-18 | 2014-08-14 | 47.095 | 125,667 | +38,535 | 0.04% | 5,918,274 |
| 2014-08-13 | 2014-08-11 | 42.143 | 87,132 | +1,899 | 0.02% | 3,672,011 |
| 2014-08-12 | 2014-08-08 | 42.565 | 85,233 | +284 | 0.02% | 3,627,901 |
| 2014-08-07 | 2014-08-05 | 43.407 | 84,949 | -95 | 0.02% | 3,687,413 |
| 2014-08-06 | 2014-08-04 | 44.672 | 85,044 | +760 | 0.02% | 3,799,057 |
| 2014-08-05 | 2014-08-01 | 44.356 | 84,284 | +9,491 | 0.02% | 3,738,467 |
| 2014-08-04 | 2014-07-31 | 44.040 | 74,793 | -1,518 | 0.02% | 3,293,848 |
| 2014-08-01 | 2014-07-30 | 41.680 | 76,311 | +2,372 | 0.02% | 3,180,605 |
| 2014-07-31 | 2014-07-29 | 42.881 | 73,939 | +2,373 | 0.02% | 3,170,548 |
| 2014-07-30 | 2014-07-28 | 42.775 | 71,566 | +475 | 0.02% | 3,061,252 |
| 2014-07-29 | 2014-07-25 | 44.356 | 71,091 | -475 | 0.02% | 3,153,284 |
| 2014-07-25 | 2014-07-23 | 43.723 | 71,566 | +3,132 | 0.02% | 3,129,112 |
| 2014-07-24 | 2014-07-22 | 44.672 | 68,434 | +760 | 0.02% | 3,057,061 |
| 2014-07-23 | 2014-07-21 | 45.409 | 67,674 | +285 | 0.02% | 3,073,020 |
| 2014-07-18 | 2014-07-16 | 45.515 | 67,389 | +189 | 0.02% | 3,067,179 |
| 2014-07-17 | 2014-07-15 | 46.779 | 67,200 | +190 | 0.02% | 3,143,537 |
| 2014-07-15 | 2014-07-11 | 45.725 | 67,010 | +4,746 | 0.02% | 3,064,049 |
| 2014-07-11 | 2014-07-09 | 46.673 | 62,264 | +569 | 0.02% | 2,906,077 |
| 2014-07-07 | 2014-07-03 | 49.413 | 61,695 | +475 | 0.02% | 3,048,521 |
| 2014-07-03 | 2014-06-30 | 48.781 | 61,220 | +569 | 0.02% | 2,986,350 |
| 2014-07-02 | 2014-06-27 | 49.940 | 60,651 | +475 | 0.02% | 3,028,884 |
| 2014-06-30 | 2014-06-26 | 50.572 | 60,176 | +9,207 | 0.02% | 3,043,203 |
| 2014-06-27 | 2014-06-25 | 50.677 | 50,969 | +474 | 0.01% | 2,582,959 |
| 2014-06-26 | 2014-06-24 | 48.254 | 50,495 | +95 | 0.01% | 2,436,577 |
| 2014-06-25 | 2014-06-23 | 49.097 | 50,400 | +570 | 0.01% | 2,474,473 |
| 2014-06-23 | 2014-06-19 | 51.309 | 49,830 | -4,176 | 0.01% | 2,556,738 |
| 2014-06-20 | 2014-06-18 | 50.045 | 54,006 | -1,424 | 0.02% | 2,702,726 |
| 2014-06-19 | 2014-06-17 | 47.832 | 55,430 | -95 | 0.02% | 2,651,350 |
| 2014-06-18 | 2014-06-16 | 48.570 | 55,525 | +474 | 0.02% | 2,696,844 |
| 2014-06-17 | 2014-06-13 | 49.834 | 55,051 | +475 | 0.02% | 2,743,422 |
| 2014-06-13 | 2014-06-11 | 49.834 | 54,576 | +380 | 0.02% | 2,719,751 |
| 2014-06-12 | 2014-06-10 | 49.834 | 54,196 | +1,044 | 0.02% | 2,700,814 |
| 2014-06-10 | 2014-06-06 | 52.047 | 53,152 | -9,776 | 0.02% | 2,766,387 |
| 2014-06-09 | 2014-06-05 | 50.256 | 62,928 | -285 | 0.02% | 3,162,486 |
| 2014-06-06 | 2014-06-04 | 50.993 | 63,213 | +949 | 0.02% | 3,223,429 |
| 2014-06-05 | 2014-06-03 | 53.715 | 62,264 | +35,213 | 0.02% | 3,344,481 |
| 2014-06-04 | 2014-05-30 | 52.100 | 27,051 | -9,923 | 0.01% | 1,409,353 |
| 2014-06-03 | 2014-05-29 | 44.565 | 36,974 | +7,432 | 0.01% | 1,647,737 |
| 2014-05-26 | 2014-05-22 | 46.395 | 29,542 | -371 | 0.01% | 1,370,593 |
| 2014-05-22 | 2014-05-20 | 43.596 | 29,913 | -1,394 | 0.01% | 1,304,086 |
| 2014-05-19 | 2014-05-15 | 43.704 | 31,307 | -650 | 0.01% | 1,368,229 |
| 2014-05-15 | 2014-05-13 | 42.541 | 31,957 | +464 | 0.01% | 1,359,484 |
| 2014-05-14 | 2014-05-12 | 41.809 | 31,493 | -3,994 | 0.01% | 1,316,693 |
| 2014-05-12 | 2014-05-08 | 40.259 | 35,487 | +464 | 0.01% | 1,428,671 |
| 2014-05-09 | 2014-05-07 | 42.627 | 35,023 | +2,787 | 0.01% | 1,492,931 |
| 2014-05-07 | 2014-05-02 | 45.856 | 32,236 | -557 | 0.01% | 1,478,230 |
| 2014-05-02 | 2014-04-29 | 44.349 | 32,793 | -465 | 0.01% | 1,454,352 |
| 2014-04-30 | 2014-04-28 | 45.211 | 33,258 | -464 | 0.01% | 1,503,615 |
| 2014-04-29 | 2014-04-25 | 48.548 | 33,722 | -929 | 0.01% | 1,637,122 |
| 2014-04-28 | 2014-04-24 | 49.193 | 34,651 | +929 | 0.01% | 1,704,603 |
| 2014-04-25 | 2014-04-23 | 49.839 | 33,722 | -929 | 0.01% | 1,680,682 |
| 2014-04-23 | 2014-04-17 | 48.655 | 34,651 | -6,039 | 0.01% | 1,685,953 |
| 2014-04-17 | 2014-04-15 | 48.440 | 40,690 | +279 | 0.01% | 1,971,022 |
| 2014-04-16 | 2014-04-14 | 48.871 | 40,411 | -279 | 0.01% | 1,974,907 |
| 2014-04-15 | 2014-04-11 | 48.978 | 40,690 | +6,968 | 0.01% | 1,992,922 |
| 2014-04-14 | 2014-04-10 | 50.162 | 33,722 | +4,180 | 0.01% | 1,691,572 |
| 2014-04-11 | 2014-04-09 | 50.378 | 29,542 | +93 | 0.01% | 1,488,254 |
| 2014-04-09 | 2014-04-07 | 50.808 | 29,449 | +93 | 0.01% | 1,496,249 |
| 2014-04-07 | 2014-04-03 | 51.562 | 29,356 | +743 | 0.01% | 1,513,644 |
| 2014-04-04 | 2014-04-02 | 51.562 | 28,613 | +558 | 0.01% | 1,475,333 |
| 2014-04-03 | 2014-04-01 | 52.853 | 28,055 | -1,022 | 0.01% | 1,482,801 |
| 2014-04-01 | 2014-03-28 | 48.440 | 29,077 | -465 | 0.01% | 1,408,489 |
| 2014-03-31 | 2014-03-27 | 47.041 | 29,542 | +2,601 | 0.01% | 1,389,673 |
| 2014-03-28 | 2014-03-26 | 49.732 | 26,941 | +1,022 | 0.01% | 1,339,821 |
| 2014-03-27 | 2014-03-25 | 50.593 | 25,919 | -4,180 | 0.01% | 1,311,316 |
| 2014-03-26 | 2014-03-24 | 53.930 | 30,099 | +3,530 | 0.01% | 1,623,234 |
| 2014-03-25 | 2014-03-21 | 49.409 | 26,569 | +2,415 | 0.01% | 1,312,741 |
| 2014-03-24 | 2014-03-20 | 51.562 | 24,154 | -2,136 | 0.01% | 1,245,420 |
| 2014-03-20 | 2014-03-18 | 54.253 | 26,290 | +186 | 0.01% | 1,426,305 |
| 2014-03-19 | 2014-03-17 | 54.468 | 26,104 | -279 | 0.01% | 1,421,834 |
| 2014-03-18 | 2014-03-14 | 53.392 | 26,383 | +1,951 | 0.01% | 1,408,630 |
| 2014-03-17 | 2014-03-13 | 55.006 | 24,432 | +3,901 | 0.01% | 1,343,913 |
| 2014-03-14 | 2014-03-12 | 57.805 | 20,531 | +372 | 0.01% | 1,186,795 |
| 2014-03-13 | 2014-03-11 | 60.927 | 20,159 | +465 | 0.01% | 1,228,221 |
| 2014-03-11 | 2014-03-07 | 62.434 | 19,694 | -4,367 | 0.01% | 1,229,570 |
| 2014-03-10 | 2014-03-06 | 63.080 | 24,061 | -278 | 0.01% | 1,517,758 |
| 2014-03-06 | 2014-03-04 | 63.725 | 24,339 | +929 | 0.01% | 1,551,014 |
| 2014-03-05 | 2014-03-03 | 63.618 | 23,410 | +1,393 | 0.01% | 1,489,293 |
| 2014-03-04 | 2014-02-28 | 65.125 | 22,017 | +2,044 | 0.01% | 1,433,853 |
| 2014-03-03 | 2014-02-27 | 63.187 | 19,973 | +2,322 | 0.01% | 1,262,039 |
| 2014-02-28 | 2014-02-26 | 64.156 | 17,651 | -2,043 | 0.01% | 1,132,418 |
| 2014-02-27 | 2014-02-25 | 62.541 | 19,694 | -2,880 | 0.01% | 1,231,690 |
| 2014-02-26 | 2014-02-24 | 56.513 | 22,574 | +371 | 0.01% | 1,275,731 |
| 2014-02-24 | 2014-02-20 | 57.267 | 22,203 | +465 | 0.01% | 1,271,495 |
| 2014-02-19 | 2014-02-17 | 58.774 | 21,738 | -929 | 0.01% | 1,277,625 |
| 2014-02-11 | 2014-02-07 | 60.173 | 22,667 | -836 | 0.01% | 1,363,946 |
| 2014-02-10 | 2014-02-06 | 61.465 | 23,503 | +743 | 0.01% | 1,444,610 |
| 2014-02-07 | 2014-02-05 | 57.590 | 22,760 | +2,415 | 0.01% | 1,310,742 |
| 2014-02-06 | 2014-02-04 | 61.142 | 20,345 | -1,858 | 0.01% | 1,243,934 |
| 2014-02-05 | 2014-01-30 | 66.417 | 22,203 | +1,858 | 0.01% | 1,474,647 |
| 2014-02-04 | 2014-01-28 | 65.125 | 20,345 | -1,858 | 0.01% | 1,324,965 |
| 2014-01-29 | 2014-01-27 | 65.232 | 22,203 | -4,087 | 0.01% | 1,448,357 |
| 2014-01-27 | 2014-01-23 | 75.028 | 26,290 | -8,361 | 0.01% | 1,972,489 |
| 2014-01-24 | 2014-01-22 | 71.583 | 34,651 | +2,229 | 0.01% | 2,480,439 |
| 2014-01-23 | 2014-01-21 | 76.320 | 32,422 | +1,208 | 0.01% | 2,474,442 |
| 2014-01-22 | 2014-01-20 | 77.181 | 31,214 | +372 | 0.01% | 2,409,128 |
| 2014-01-21 | 2014-01-17 | 70.615 | 30,842 | +7,710 | 0.01% | 2,177,898 |
| 2014-01-20 | 2014-01-16 | 66.739 | 23,132 | -1,579 | 0.01% | 1,543,818 |
| 2014-01-17 | 2014-01-15 | 68.354 | 24,711 | +372 | 0.01% | 1,689,100 |
| 2014-01-16 | 2014-01-14 | 64.048 | 24,339 | -1,394 | 0.01% | 1,558,874 |
| 2014-01-15 | 2014-01-13 | 65.125 | 25,733 | -2,229 | 0.01% | 1,675,857 |
| 2014-01-14 | 2014-01-10 | 64.156 | 27,962 | -2,787 | 0.01% | 1,793,931 |
| 2014-01-13 | 2014-01-09 | 64.802 | 30,749 | +3,994 | 0.01% | 1,992,593 |
| 2014-01-10 | 2014-01-08 | 66.524 | 26,755 | +3,809 | 0.01% | 1,779,855 |
| 2014-01-09 | 2014-01-07 | 66.632 | 22,946 | +4,552 | 0.01% | 1,528,934 |
| 2014-01-08 | 2014-01-06 | 69.215 | 18,394 | -2,044 | 0.01% | 1,273,146 |
| 2014-01-07 | 2014-01-03 | 59.743 | 20,438 | -2,694 | 0.01% | 1,221,019 |
| 2014-01-06 | 2014-01-02 | 59.635 | 23,132 | +465 | 0.01% | 1,379,476 |
| 2014-01-03 | 2013-12-31 | 58.451 | 22,667 | +929 | 0.01% | 1,324,906 |
| 2014-01-02 | 2013-12-27 | 57.697 | 21,738 | +464 | 0.01% | 1,254,225 |
| 2013-12-30 | 2013-12-24 | 57.590 | 21,274 | +929 | 0.01% | 1,225,164 |
| 2013-12-27 | 2013-12-20 | 56.190 | 20,345 | -743 | 0.01% | 1,143,193 |
| 2013-12-23 | 2013-12-19 | 53.822 | 21,088 | -557 | 0.01% | 1,135,002 |
| 2013-12-19 | 2013-12-17 | 59.097 | 21,645 | -929 | 0.01% | 1,279,149 |
| 2013-12-18 | 2013-12-16 | 57.267 | 22,574 | +836 | 0.01% | 1,292,741 |
| 2013-12-17 | 2013-12-13 | 61.680 | 21,738 | +929 | 0.01% | 1,340,804 |
| 2013-12-13 | 2013-12-11 | 63.510 | 20,809 | -6,039 | 0.01% | 1,321,583 |
| 2013-12-12 | 2013-12-10 | 62.757 | 26,848 | -6,781 | 0.01% | 1,684,891 |
| 2013-12-11 | 2013-12-09 | 60.496 | 33,629 | -12,263 | 0.01% | 2,034,424 |
| 2013-12-10 | 2013-12-06 | 50.808 | 45,892 | -6,038 | 0.01% | 2,331,687 |
| 2013-12-09 | 2013-12-05 | 51.346 | 51,930 | -7,897 | 0.02% | 2,666,416 |
| 2013-12-06 | 2013-12-04 | 46.179 | 59,827 | +2,694 | 0.02% | 2,762,776 |
| 2013-12-05 | 2013-12-03 | 47.148 | 57,133 | +3,252 | 0.02% | 2,693,719 |
| 2013-12-04 | 2013-12-02 | 46.287 | 53,881 | +25,919 | 0.02% | 2,493,994 |
| 2013-12-03 | 2013-11-29 | 42.670 | 27,962 | -13,935 | 0.01% | 1,193,145 |
| 2013-11-29 | 2013-11-27 | 39.010 | 41,897 | -372 | 0.01% | 1,634,415 |
| 2013-11-21 | 2013-11-19 | 38.795 | 42,269 | +372 | 0.01% | 1,639,827 |
| 2013-11-20 | 2013-11-18 | 39.742 | 41,897 | -4,645 | 0.01% | 1,665,083 |
| 2013-11-19 | 2013-11-15 | 39.312 | 46,542 | -2,323 | 0.01% | 1,829,646 |
| 2013-11-13 | 2013-11-11 | 38.192 | 48,865 | +2,323 | 0.01% | 1,866,263 |
| 2013-11-05 | 2013-11-01 | 34.360 | 46,542 | +3,251 | 0.01% | 1,599,187 |
| 2013-11-04 | 2013-10-31 | 35.350 | 43,291 | +1,394 | 0.01% | 1,530,354 |
| 2013-10-31 | 2013-10-29 | 36.728 | 41,897 | +2,322 | 0.01% | 1,538,804 |
| 2013-10-30 | 2013-10-28 | 36.900 | 39,575 | +2,323 | 0.01% | 1,460,337 |
| 2013-10-29 | 2013-10-25 | 38.623 | 37,252 | +4,645 | 0.01% | 1,438,776 |
| 2013-10-22 | 2013-10-18 | 39.915 | 32,607 | +1,579 | 0.01% | 1,301,493 |
| 2013-10-18 | 2013-10-16 | 40.517 | 31,028 | -2,323 | 0.01% | 1,257,172 |
| 2013-10-17 | 2013-10-15 | 42.240 | 33,351 | +2,416 | 0.01% | 1,408,734 |
| 2013-10-16 | 2013-10-11 | 40.647 | 30,935 | -372 | 0.01% | 1,257,400 |
| 2013-10-08 | 2013-10-04 | 38.408 | 31,307 | +1,858 | 0.01% | 1,202,424 |
| 2013-09-12 | 2013-09-10 | 34.317 | 29,449 | -929 | 0.01% | 1,010,602 |
| 2013-08-30 | 2013-08-28 | 36.255 | 30,378 | +929 | 0.01% | 1,101,343 |
| 2013-08-28 | 2013-08-26 | 36.255 | 29,449 | -3,437 | 0.01% | 1,067,662 |
| 2013-08-27 | 2013-08-23 | 35.824 | 32,886 | -372 | 0.01% | 1,178,109 |
| 2013-08-26 | 2013-08-22 | 35.910 | 33,258 | -1,114 | 0.01% | 1,194,300 |
| 2013-08-22 | 2013-08-20 | 33.757 | 34,372 | +1,858 | 0.01% | 1,160,305 |
| 2013-08-13 | 2013-08-09 | 32.293 | 32,514 | +4,644 | 0.01% | 1,049,984 |
| 2013-07-09 | 2013-07-05 | 41.335 | 27,870 | -4,644 | 0.01% | 1,152,018 |
| 2013-07-08 | 2013-07-04 | 40.690 | 32,514 | -37,160 | 0.01% | 1,322,980 |
| 2013-06-19 | 2013-06-17 | 32.293 | 69,674 | -13,935 | 0.02% | 2,250,004 |
| 2013-06-03 | 2013-05-30 | 28.332 | 83,609 | -464 | 0.02% | 2,368,809 |
| 2013-05-31 | 2013-05-29 | 27.988 | 84,073 | +464 | 0.02% | 2,352,996 |
| 2013-03-27 | 2013-03-25 | 30.531 | 83,609 | +3,428 | 0.02% | 2,552,655 |
| 2012-08-09 | 2012-08-07 | 26.041 | 80,181 | -446 | 0.02% | 2,087,996 |
| 2012-08-08 | 2012-08-06 | 28.151 | 80,627 | 0.02% | 2,269,751 |
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