History of CCASS shareholding
Participant: DBS BANK (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-10-13 | 2025-10-09 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-10-10 | 2025-10-08 | 0.405 | 67,400 | +0 | 0.04% | 27,297 |
| 2025-10-09 | 2025-10-06 | 0.440 | 67,400 | +0 | 0.04% | 29,656 |
| 2025-10-08 | 2025-10-03 | 0.440 | 67,400 | +0 | 0.04% | 29,656 |
| 2025-10-06 | 2025-10-02 | 0.440 | 67,400 | +0 | 0.04% | 29,656 |
| 2025-10-03 | 2025-09-30 | 0.430 | 67,400 | +0 | 0.04% | 28,982 |
| 2025-10-02 | 2025-09-29 | 0.415 | 67,400 | +0 | 0.04% | 27,971 |
| 2025-09-30 | 2025-09-26 | 0.420 | 67,400 | +0 | 0.04% | 28,308 |
| 2025-09-29 | 2025-09-25 | 0.390 | 67,400 | +0 | 0.04% | 26,286 |
| 2025-09-26 | 2025-09-24 | 0.410 | 67,400 | +0 | 0.04% | 27,634 |
| 2025-09-25 | 2025-09-23 | 0.410 | 67,400 | +0 | 0.04% | 27,634 |
| 2025-09-24 | 2025-09-22 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-09-23 | 2025-09-19 | 0.405 | 67,400 | +0 | 0.04% | 27,297 |
| 2025-09-22 | 2025-09-18 | 0.425 | 67,400 | +0 | 0.04% | 28,645 |
| 2025-09-19 | 2025-09-17 | 0.425 | 67,400 | +0 | 0.04% | 28,645 |
| 2025-09-18 | 2025-09-16 | 0.430 | 67,400 | +0 | 0.04% | 28,982 |
| 2025-09-17 | 2025-09-15 | 0.420 | 67,400 | +0 | 0.04% | 28,308 |
| 2025-09-16 | 2025-09-12 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-09-15 | 2025-09-11 | 0.420 | 67,400 | +0 | 0.04% | 28,308 |
| 2025-09-12 | 2025-09-10 | 0.410 | 67,400 | +0 | 0.04% | 27,634 |
| 2025-09-11 | 2025-09-09 | 0.395 | 67,400 | +0 | 0.04% | 26,623 |
| 2025-09-10 | 2025-09-08 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-09-09 | 2025-09-05 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-09-08 | 2025-09-04 | 0.390 | 67,400 | +0 | 0.04% | 26,286 |
| 2025-09-05 | 2025-09-03 | 0.415 | 67,400 | +0 | 0.04% | 27,971 |
| 2025-09-04 | 2025-09-02 | 0.415 | 67,400 | +0 | 0.04% | 27,971 |
| 2025-09-03 | 2025-09-01 | 0.415 | 67,400 | +0 | 0.04% | 27,971 |
| 2025-09-02 | 2025-08-29 | 0.435 | 67,400 | +0 | 0.04% | 29,319 |
| 2025-09-01 | 2025-08-28 | 0.460 | 67,400 | +0 | 0.04% | 31,004 |
| 2025-08-29 | 2025-08-27 | 0.475 | 67,400 | +0 | 0.04% | 32,015 |
| 2025-08-28 | 2025-08-26 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-08-27 | 2025-08-25 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-08-26 | 2025-08-22 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-08-25 | 2025-08-21 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-08-22 | 2025-08-20 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-08-21 | 2025-08-19 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-08-20 | 2025-08-18 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-08-19 | 2025-08-15 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-08-18 | 2025-08-14 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-08-15 | 2025-08-13 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-08-14 | 2025-08-12 | 0.460 | 67,400 | +0 | 0.04% | 31,004 |
| 2025-08-13 | 2025-08-11 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-08-12 | 2025-08-08 | 0.475 | 67,400 | +0 | 0.04% | 32,015 |
| 2025-08-11 | 2025-08-07 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-08-08 | 2025-08-06 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-08-07 | 2025-08-05 | 0.470 | 67,400 | +0 | 0.04% | 31,678 |
| 2025-08-06 | 2025-08-04 | 0.470 | 67,400 | +0 | 0.04% | 31,678 |
| 2025-08-05 | 2025-08-01 | 0.470 | 67,400 | +0 | 0.04% | 31,678 |
| 2025-08-04 | 2025-07-31 | 0.460 | 67,400 | +0 | 0.04% | 31,004 |
| 2025-08-01 | 2025-07-30 | 0.480 | 67,400 | +0 | 0.04% | 32,352 |
| 2025-07-31 | 2025-07-29 | 0.500 | 67,400 | +0 | 0.04% | 33,700 |
| 2025-07-30 | 2025-07-28 | 0.480 | 67,400 | +0 | 0.04% | 32,352 |
| 2025-07-29 | 2025-07-25 | 0.495 | 67,400 | +0 | 0.04% | 33,363 |
| 2025-07-28 | 2025-07-24 | 0.495 | 67,400 | +0 | 0.04% | 33,363 |
| 2025-07-25 | 2025-07-23 | 0.495 | 67,400 | +0 | 0.04% | 33,363 |
| 2025-07-24 | 2025-07-22 | 0.495 | 67,400 | +0 | 0.04% | 33,363 |
| 2025-07-23 | 2025-07-21 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-07-22 | 2025-07-18 | 0.560 | 67,400 | +0 | 0.04% | 37,744 |
| 2025-07-21 | 2025-07-17 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-07-18 | 2025-07-16 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-07-17 | 2025-07-15 | 0.485 | 67,400 | +0 | 0.04% | 32,689 |
| 2025-07-16 | 2025-07-14 | 0.510 | 67,400 | +0 | 0.04% | 34,374 |
| 2025-07-15 | 2025-07-11 | 0.580 | 67,400 | +0 | 0.04% | 39,092 |
| 2025-07-14 | 2025-07-10 | 0.570 | 67,400 | +0 | 0.04% | 38,418 |
| 2025-07-11 | 2025-07-09 | 0.430 | 67,400 | +0 | 0.04% | 28,982 |
| 2025-07-10 | 2025-07-08 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-07-09 | 2025-07-07 | 0.460 | 67,400 | +0 | 0.04% | 31,004 |
| 2025-07-08 | 2025-07-04 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-07-07 | 2025-07-03 | 0.465 | 67,400 | +0 | 0.04% | 31,341 |
| 2025-07-04 | 2025-07-02 | 0.440 | 67,400 | +0 | 0.04% | 29,656 |
| 2025-07-03 | 2025-06-30 | 0.440 | 67,400 | +0 | 0.04% | 29,656 |
| 2025-07-02 | 2025-06-27 | 0.470 | 67,400 | +0 | 0.04% | 31,678 |
| 2025-06-30 | 2025-06-26 | 0.435 | 67,400 | +0 | 0.04% | 29,319 |
| 2025-06-27 | 2025-06-25 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-06-26 | 2025-06-24 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-06-25 | 2025-06-23 | 0.425 | 67,400 | +0 | 0.04% | 28,645 |
| 2025-06-24 | 2025-06-20 | 0.405 | 67,400 | +0 | 0.04% | 27,297 |
| 2025-06-23 | 2025-06-19 | 0.420 | 67,400 | +0 | 0.04% | 28,308 |
| 2025-06-20 | 2025-06-18 | 0.420 | 67,400 | +0 | 0.04% | 28,308 |
| 2025-06-19 | 2025-06-17 | 0.430 | 67,400 | +0 | 0.04% | 28,982 |
| 2025-06-18 | 2025-06-16 | 0.430 | 67,400 | +0 | 0.04% | 28,982 |
| 2025-06-17 | 2025-06-13 | 0.435 | 67,400 | +0 | 0.04% | 29,319 |
| 2025-06-16 | 2025-06-12 | 0.425 | 67,400 | +0 | 0.04% | 28,645 |
| 2025-06-13 | 2025-06-11 | 0.455 | 67,400 | +0 | 0.04% | 30,667 |
| 2025-06-12 | 2025-06-10 | 0.450 | 67,400 | +0 | 0.04% | 30,330 |
| 2025-06-11 | 2025-06-09 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-06-10 | 2025-06-06 | 0.445 | 67,400 | +0 | 0.04% | 29,993 |
| 2025-06-09 | 2025-06-05 | 0.480 | 67,400 | +0 | 0.04% | 32,352 |
| 2025-06-06 | 2025-06-04 | 0.455 | 67,400 | +0 | 0.04% | 30,667 |
| 2025-06-05 | 2025-06-03 | 0.460 | 67,400 | +0 | 0.04% | 31,004 |
| 2025-06-04 | 2025-06-02 | 0.510 | 67,400 | +0 | 0.04% | 34,374 |
| 2025-06-03 | 2025-05-30 | 0.510 | 67,400 | +0 | 0.04% | 34,374 |
| 2025-06-02 | 2025-05-29 | 0.510 | 67,400 | +0 | 0.04% | 34,374 |
| 2025-05-30 | 2025-05-28 | 0.570 | 67,400 | +0 | 0.04% | 38,418 |
| 2025-05-29 | 2025-05-27 | 0.460 | 67,400 | +0 | 0.04% | 31,004 |
| 2025-05-28 | 2025-05-26 | 0.500 | 67,400 | +0 | 0.04% | 33,700 |
| 2025-05-27 | 2025-05-23 | 0.500 | 67,400 | +0 | 0.04% | 33,700 |
| 2025-05-26 | 2025-05-22 | 0.520 | 67,400 | +0 | 0.04% | 35,048 |
| 2025-05-23 | 2025-05-21 | 0.550 | 67,400 | +0 | 0.04% | 37,070 |
| 2025-05-22 | 2025-05-20 | 0.530 | 67,400 | +0 | 0.04% | 35,722 |
| 2025-05-21 | 2025-05-19 | 0.570 | 67,400 | +0 | 0.04% | 38,418 |
| 2025-05-20 | 2025-05-16 | 0.560 | 67,400 | +0 | 0.04% | 37,744 |
| 2025-05-19 | 2025-05-15 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-05-16 | 2025-05-14 | 0.570 | 67,400 | +0 | 0.04% | 38,418 |
| 2025-05-15 | 2025-05-13 | 0.570 | 67,400 | +0 | 0.04% | 38,418 |
| 2025-05-14 | 2025-05-12 | 0.590 | 67,400 | +0 | 0.04% | 39,766 |
| 2025-05-13 | 2025-05-09 | 0.600 | 67,400 | +0 | 0.04% | 40,440 |
| 2025-05-12 | 2025-05-08 | 0.590 | 67,400 | +0 | 0.04% | 39,766 |
| 2025-05-09 | 2025-05-07 | 0.770 | 67,400 | +0 | 0.04% | 51,898 |
| 2025-05-08 | 2025-05-06 | 0.770 | 67,400 | +0 | 0.04% | 51,898 |
| 2025-05-07 | 2025-05-02 | 0.770 | 67,400 | +0 | 0.04% | 51,898 |
| 2025-05-06 | 2025-04-30 | 0.650 | 67,400 | +0 | 0.04% | 43,810 |
| 2025-05-02 | 2025-04-29 | 0.650 | 67,400 | +0 | 0.04% | 43,810 |
| 2025-04-30 | 2025-04-28 | 0.620 | 67,400 | +0 | 0.04% | 41,788 |
| 2025-04-29 | 2025-04-25 | 0.620 | 67,400 | +0 | 0.04% | 41,788 |
| 2025-04-28 | 2025-04-24 | 0.630 | 67,400 | +0 | 0.04% | 42,462 |
| 2025-04-25 | 2025-04-23 | 0.630 | 67,400 | +0 | 0.04% | 42,462 |
| 2025-04-24 | 2025-04-22 | 0.640 | 67,400 | +0 | 0.04% | 43,136 |
| 2025-04-23 | 2025-04-17 | 0.680 | 67,400 | +0 | 0.04% | 45,832 |
| 2025-04-22 | 2025-04-16 | 0.820 | 67,400 | +0 | 0.04% | 55,268 |
| 2025-04-17 | 2025-04-15 | 0.320 | 67,400 | +0 | 0.04% | 21,568 |
| 2025-04-16 | 2025-04-14 | 0.330 | 67,400 | +0 | 0.04% | 22,242 |
| 2025-04-15 | 2025-04-11 | 0.330 | 67,400 | +0 | 0.04% | 22,242 |
| 2025-04-14 | 2025-04-10 | 0.330 | 67,400 | +0 | 0.04% | 22,242 |
| 2025-04-11 | 2025-04-09 | 0.330 | 67,400 | +0 | 0.04% | 22,242 |
| 2025-04-10 | 2025-04-08 | 0.365 | 67,400 | +0 | 0.04% | 24,601 |
| 2025-04-09 | 2025-04-07 | 0.400 | 67,400 | +0 | 0.04% | 26,960 |
| 2025-04-08 | 2025-04-03 | 0.470 | 67,400 | +0 | 0.04% | 31,678 |
| 2025-04-07 | 2025-04-02 | 0.495 | 67,400 | +0 | 0.04% | 33,363 |
| 2025-04-03 | 2025-04-01 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-04-02 | 2025-03-31 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-04-01 | 2025-03-28 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-03-31 | 2025-03-27 | 0.540 | 67,400 | +0 | 0.04% | 36,396 |
| 2025-03-28 | 2025-03-26 | 0.510 | 67,400 | +0 | 0.05% | 34,374 |
| 2025-03-27 | 2025-03-25 | 0.540 | 67,400 | +0 | 0.05% | 36,396 |
| 2025-03-26 | 2025-03-24 | 0.570 | 67,400 | +0 | 0.05% | 38,418 |
| 2025-03-25 | 2025-03-21 | 0.550 | 67,400 | +0 | 0.05% | 37,070 |
| 2025-03-24 | 2025-03-20 | 0.540 | 67,400 | +0 | 0.05% | 36,396 |
| 2025-03-21 | 2025-03-19 | 0.550 | 67,400 | +0 | 0.05% | 37,070 |
| 2025-03-20 | 2025-03-18 | 0.600 | 67,400 | +0 | 0.05% | 40,440 |
| 2025-03-19 | 2025-03-17 | 0.590 | 67,400 | +0 | 0.05% | 39,766 |
| 2025-03-18 | 2025-03-14 | 0.560 | 67,400 | -800 | 0.05% | 37,744 |
| 2025-03-13 | 2025-03-11 | 0.670 | 68,200 | +10,000 | 0.05% | 45,694 |
| 2024-12-12 | 2024-12-10 | 1.200 | 58,200 | -400 | 0.04% | 69,840 |
| 2024-10-07 | 2024-10-03 | 3.200 | 58,600 | +1,800 | 0.04% | 187,520 |
| 2024-10-04 | 2024-10-02 | 3.200 | 56,800 | -10,000 | 0.04% | 181,760 |
| 2024-09-05 | 2024-09-03 | 1.400 | 66,800 | -64,300 | 0.04% | 93,520 |
| 2024-09-04 | 2024-09-02 | 1.500 | 131,100 | -2,150 | 0.09% | 196,650 |
| 2024-09-02 | 2024-08-29 | 1.400 | 133,250 | +14,600 | 0.09% | 186,550 |
| 2024-08-30 | 2024-08-28 | 1.200 | 118,650 | +23,200 | 0.08% | 142,380 |
| 2024-08-29 | 2024-08-27 | 1.400 | 95,450 | +14,800 | 0.06% | 133,630 |
| 2024-08-19 | 2024-08-15 | 1.400 | 80,650 | -200 | 0.05% | 112,910 |
| 2024-08-16 | 2024-08-14 | 1.300 | 80,850 | -18,750 | 0.05% | 105,105 |
| 2024-08-15 | 2024-08-13 | 1.400 | 99,600 | +11,800 | 0.07% | 139,440 |
| 2024-07-04 | 2024-07-02 | 1.300 | 87,800 | +21,000 | 0.06% | 114,140 |
| 2024-05-30 | 2024-05-28 | 1.600 | 66,800 | -900 | 0.04% | 106,880 |
| 2024-05-29 | 2024-05-27 | 1.600 | 67,700 | +850 | 0.05% | 108,320 |
| 2024-05-22 | 2024-05-20 | 1.800 | 66,850 | +50 | 0.04% | 120,330 |
| 2024-04-08 | 2024-04-03 | 1.300 | 66,800 | -1,000 | 0.04% | 86,840 |
| 2023-04-04 | 2023-03-31 | 1.900 | 67,800 | +10,000 | 0.05% | 128,820 |
| 2022-09-27 | 2022-09-23 | 1.500 | 57,800 | +1,000 | 0.04% | 86,700 |
| 2022-06-10 | 2022-06-08 | 2.600 | 56,800 | +500 | 0.04% | 147,680 |
| 2021-12-21 | 2021-12-17 | 3.200 | 56,300 | -50,000 | 0.04% | 180,160 |
| 2021-03-03 | 2021-03-01 | 8.800 | 106,300 | +5,000 | 0.07% | 935,440 |
| 2021-02-10 | 2021-02-08 | 7.800 | 101,300 | +2,000 | 0.07% | 790,140 |
| 2021-02-03 | 2021-02-01 | 8.700 | 99,300 | -300 | 0.07% | 863,910 |
| 2021-02-02 | 2021-01-29 | 9.800 | 99,600 | +300 | 0.07% | 976,080 |
| 2021-01-18 | 2021-01-14 | 5.700 | 99,300 | -400 | 0.07% | 566,010 |
| 2020-07-20 | 2020-07-16 | 3.100 | 99,700 | -8,000 | 0.07% | 309,070 |
| 2020-02-18 | 2020-02-14 | 5.200 | 107,700 | -800 | 0.07% | 560,040 |
| 2020-02-13 | 2020-02-11 | 4.600 | 108,500 | +800 | 0.07% | 499,100 |
| 2020-02-10 | 2020-02-06 | 4.800 | 107,700 | -500 | 0.07% | 516,960 |
| 2020-02-05 | 2020-02-03 | 5.000 | 108,200 | +500 | 0.07% | 541,000 |
| 2020-01-08 | 2020-01-06 | 4.600 | 107,700 | -600 | 0.07% | 495,420 |
| 2020-01-07 | 2020-01-03 | 5.000 | 108,300 | +600 | 0.07% | 541,500 |
| 2019-09-05 | 2019-09-03 | 7.900 | 107,700 | +200 | 0.07% | 850,830 |
| 2019-03-27 | 2019-03-25 | 11.800 | 107,500 | +10,000 | 0.07% | 1,268,500 |
| 2019-03-21 | 2019-03-19 | 11.600 | 97,500 | +200 | 0.07% | 1,131,000 |
| 2018-11-16 | 2018-11-14 | 11.600 | 97,300 | -1,000 | 0.07% | 1,128,680 |
| 2018-05-10 | 2018-05-08 | 18.200 | 98,300 | -50 | 0.07% | 1,789,060 |
| 2018-05-02 | 2018-04-27 | 19.800 | 98,350 | -500 | 0.07% | 1,947,330 |
| 2018-04-30 | 2018-04-26 | 20.000 | 98,850 | -100 | 0.07% | 1,977,000 |
| 2018-04-27 | 2018-04-25 | 19.500 | 98,950 | -300 | 0.07% | 1,929,525 |
| 2018-04-26 | 2018-04-24 | 18.400 | 99,250 | -400 | 0.07% | 1,826,200 |
| 2018-04-24 | 2018-04-20 | 17.900 | 99,650 | -1,000 | 0.07% | 1,783,735 |
| 2018-04-23 | 2018-04-19 | 17.000 | 100,650 | -2,000 | 0.07% | 1,711,050 |
| 2018-04-10 | 2018-04-06 | 18.000 | 102,650 | -3,000 | 0.07% | 1,847,700 |
| 2018-03-29 | 2018-03-27 | 17.500 | 105,650 | +1,000 | 0.07% | 1,848,875 |
| 2018-03-26 | 2018-03-22 | 16.900 | 104,650 | -2,200 | 0.07% | 1,768,585 |
| 2018-03-20 | 2018-03-16 | 17.300 | 106,850 | -500 | 0.07% | 1,848,505 |
| 2018-03-15 | 2018-03-13 | 17.200 | 107,350 | -100 | 0.07% | 1,846,420 |
| 2018-02-27 | 2018-02-23 | 15.000 | 107,450 | +100 | 0.07% | 1,611,750 |
| 2018-02-08 | 2018-02-06 | 14.500 | 107,350 | -700 | 0.07% | 1,556,575 |
| 2018-01-31 | 2018-01-29 | 18.100 | 108,050 | +2,100 | 0.07% | 1,955,705 |
| 2018-01-30 | 2018-01-26 | 17.700 | 105,950 | -700 | 0.07% | 1,875,315 |
| 2018-01-29 | 2018-01-25 | 15.500 | 106,650 | -1,200 | 0.07% | 1,653,075 |
| 2018-01-26 | 2018-01-24 | 16.000 | 107,850 | -1,500 | 0.07% | 1,725,600 |
| 2018-01-24 | 2018-01-22 | 13.600 | 109,350 | -5,000 | 0.07% | 1,487,160 |
| 2018-01-23 | 2018-01-19 | 13.900 | 114,350 | +1,500 | 0.08% | 1,589,465 |
| 2018-01-12 | 2018-01-10 | 11.900 | 112,850 | -1,200 | 0.08% | 1,342,915 |
| 2018-01-09 | 2018-01-05 | 11.900 | 114,050 | +1,000 | 0.08% | 1,357,195 |
| 2018-01-04 | 2018-01-02 | 11.900 | 113,050 | -300 | 0.08% | 1,345,295 |
| 2017-12-08 | 2017-12-06 | 12.000 | 113,350 | -2,000 | 0.08% | 1,360,200 |
| 2017-11-24 | 2017-11-22 | 12.700 | 115,350 | -800 | 0.08% | 1,464,945 |
| 2017-11-22 | 2017-11-20 | 13.600 | 116,150 | +800 | 0.08% | 1,579,640 |
| 2017-11-20 | 2017-11-16 | 13.000 | 115,350 | -3,000 | 0.08% | 1,499,550 |
| 2017-11-16 | 2017-11-14 | 14.300 | 118,350 | -1,200 | 0.08% | 1,692,405 |
| 2017-11-15 | 2017-11-13 | 14.500 | 119,550 | +3,200 | 0.08% | 1,733,475 |
| 2017-11-14 | 2017-11-10 | 13.200 | 116,350 | -200 | 0.08% | 1,535,820 |
| 2017-11-13 | 2017-11-09 | 14.000 | 116,550 | +400 | 0.08% | 1,631,700 |
| 2017-11-10 | 2017-11-08 | 14.000 | 116,150 | -3,200 | 0.08% | 1,626,100 |
| 2017-11-09 | 2017-11-07 | 15.300 | 119,350 | +9,050 | 0.08% | 1,826,055 |
| 2017-09-26 | 2017-09-22 | 13.000 | 110,300 | -300 | 0.07% | 1,433,900 |
| 2017-09-04 | 2017-08-31 | 12.400 | 110,600 | +10,000 | 0.07% | 1,371,440 |
| 2017-05-29 | 2017-05-25 | 11.900 | 100,600 | -700 | 0.07% | 1,197,140 |
| 2017-03-01 | 2017-02-27 | 14.500 | 101,300 | -900 | 0.07% | 1,468,850 |
| 2017-02-27 | 2017-02-23 | 12.800 | 102,200 | +900 | 0.07% | 1,308,160 |
| 2017-02-20 | 2017-02-16 | 13.300 | 101,300 | -10,000 | 0.07% | 1,347,290 |
| 2017-02-06 | 2017-02-02 | 13.200 | 111,300 | -1,800 | 0.07% | 1,469,160 |
| 2016-11-16 | 2016-11-14 | 15.300 | 113,100 | -1,000 | 0.08% | 1,730,430 |
| 2016-11-01 | 2016-10-28 | 15.400 | 114,100 | +1,000 | 0.08% | 1,757,140 |
| 2016-10-18 | 2016-10-14 | 16.600 | 113,100 | -1,000 | 0.08% | 1,877,460 |
| 2016-09-27 | 2016-09-23 | 14.600 | 114,100 | +1,000 | 0.08% | 1,665,860 |
| 2016-08-15 | 2016-08-11 | 14.400 | 113,100 | -1,000 | 0.08% | 1,628,640 |
| 2016-06-28 | 2016-06-24 | 14.300 | 114,100 | +1,000 | 0.08% | 1,631,630 |
| 2016-06-03 | 2016-06-01 | 17.300 | 113,100 | +500 | 0.08% | 1,956,630 |
| 2016-04-26 | 2016-04-22 | 16.700 | 112,600 | -400 | 0.08% | 1,880,420 |
| 2016-04-06 | 2016-04-01 | 15.600 | 113,000 | -10,000 | 0.08% | 1,762,800 |
| 2016-04-05 | 2016-03-31 | 15.900 | 123,000 | +600 | 0.08% | 1,955,700 |
| 2016-03-18 | 2016-03-16 | 16.300 | 122,400 | -800 | 0.08% | 1,995,120 |
| 2016-03-16 | 2016-03-14 | 16.800 | 123,200 | +800 | 0.08% | 2,069,760 |
| 2016-03-10 | 2016-03-08 | 16.500 | 122,400 | -100 | 0.08% | 2,019,600 |
| 2016-02-02 | 2016-01-29 | 18.300 | 122,500 | -1,000 | 0.08% | 2,241,750 |
| 2016-01-29 | 2016-01-27 | 18.800 | 123,500 | -1,000 | 0.08% | 2,321,800 |
| 2016-01-26 | 2016-01-22 | 17.900 | 124,500 | -400 | 0.08% | 2,228,550 |
| 2016-01-20 | 2016-01-18 | 17.300 | 124,900 | +400 | 0.08% | 2,160,770 |
| 2016-01-19 | 2016-01-15 | 17.300 | 124,500 | +1,000 | 0.08% | 2,153,850 |
| 2016-01-18 | 2016-01-14 | 18.900 | 123,500 | -9,000 | 0.08% | 2,334,150 |
| 2016-01-12 | 2016-01-08 | 24.300 | 132,500 | -1,600 | 0.09% | 3,219,750 |
| 2016-01-07 | 2016-01-05 | 24.900 | 134,100 | -2,500 | 0.09% | 3,339,090 |
| 2016-01-05 | 2015-12-31 | 24.100 | 136,600 | -5,100 | 0.09% | 3,292,060 |
| 2016-01-04 | 2015-12-29 | 19.600 | 141,700 | -600 | 0.10% | 2,777,320 |
| 2015-12-30 | 2015-12-28 | 19.900 | 142,300 | +1,000 | 0.10% | 2,831,770 |
| 2015-12-18 | 2015-12-16 | 17.100 | 141,300 | +100 | 0.09% | 2,416,230 |
| 2015-12-09 | 2015-12-07 | 18.500 | 141,200 | -1,000 | 0.09% | 2,612,200 |
| 2015-11-30 | 2015-11-26 | 19.300 | 142,200 | -3,200 | 0.10% | 2,744,460 |
| 2015-11-23 | 2015-11-19 | 18.900 | 145,400 | +1,800 | 0.10% | 2,748,060 |
| 2015-11-18 | 2015-11-16 | 19.400 | 143,600 | +20,000 | 0.10% | 2,785,840 |
| 2015-11-13 | 2015-11-11 | 20.300 | 123,600 | +3,000 | 0.08% | 2,509,080 |
| 2015-11-12 | 2015-11-10 | 20.300 | 120,600 | -800 | 0.08% | 2,448,180 |
| 2015-11-04 | 2015-11-02 | 18.900 | 121,400 | +1,000 | 0.08% | 2,294,460 |
| 2015-10-27 | 2015-10-23 | 20.600 | 120,400 | +500 | 0.08% | 2,480,240 |
| 2015-10-26 | 2015-10-22 | 20.300 | 119,900 | +500 | 0.08% | 2,433,970 |
| 2015-10-22 | 2015-10-19 | 20.600 | 119,400 | -4,700 | 0.08% | 2,459,640 |
| 2015-10-19 | 2015-10-15 | 21.800 | 124,100 | -1,000 | 0.08% | 2,705,380 |
| 2015-10-16 | 2015-10-14 | 20.900 | 125,100 | -3,500 | 0.08% | 2,614,590 |
| 2015-10-06 | 2015-10-02 | 17.800 | 128,600 | +1,000 | 0.09% | 2,289,080 |
| 2015-09-30 | 2015-09-25 | 18.700 | 127,600 | +1,600 | 0.09% | 2,386,120 |
| 2015-09-29 | 2015-09-24 | 18.900 | 126,000 | +3,500 | 0.08% | 2,381,400 |
| 2015-09-25 | 2015-09-23 | 18.900 | 122,500 | -500 | 0.08% | 2,315,250 |
| 2015-09-24 | 2015-09-22 | 19.400 | 123,000 | -3,000 | 0.08% | 2,386,200 |
| 2015-09-23 | 2015-09-21 | 20.200 | 126,000 | -400 | 0.08% | 2,545,200 |
| 2015-09-18 | 2015-09-16 | 15.800 | 126,400 | -7,000 | 0.08% | 1,997,120 |
| 2015-08-31 | 2015-08-27 | 13.000 | 133,400 | +800 | 0.09% | 1,734,200 |
| 2015-07-21 | 2015-07-17 | 21.100 | 132,600 | +700 | 0.09% | 2,797,860 |
| 2015-07-17 | 2015-07-15 | 21.600 | 131,900 | +9,000 | 0.09% | 2,849,040 |
| 2015-07-16 | 2015-07-14 | 21.800 | 122,900 | +1,000 | 0.08% | 2,679,220 |
| 2015-07-14 | 2015-07-10 | 21.800 | 121,900 | +5,000 | 0.08% | 2,657,420 |
| 2015-07-13 | 2015-07-09 | 19.800 | 116,900 | -1,000 | 0.08% | 2,314,620 |
| 2015-07-10 | 2015-07-08 | 15.500 | 117,900 | +2,000 | 0.08% | 1,827,450 |
| 2015-07-09 | 2015-07-07 | 18.000 | 115,900 | +2,000 | 0.08% | 2,086,200 |
| 2015-07-07 | 2015-07-03 | 22.000 | 113,900 | +2,600 | 0.08% | 2,505,800 |
| 2015-07-06 | 2015-07-02 | 23.000 | 111,300 | -1,500 | 0.07% | 2,559,900 |
| 2015-07-02 | 2015-06-29 | 23.500 | 112,800 | -3,000 | 0.08% | 2,650,800 |
| 2015-06-30 | 2015-06-26 | 24.900 | 115,800 | -1,500 | 0.08% | 2,883,420 |
| 2015-06-29 | 2015-06-25 | 26.000 | 117,300 | +1,800 | 0.08% | 3,049,800 |
| 2015-06-25 | 2015-06-23 | 26.000 | 115,500 | -1,900 | 0.08% | 3,003,000 |
| 2015-06-24 | 2015-06-22 | 27.500 | 117,400 | -4,000 | 0.08% | 3,228,500 |
| 2015-06-23 | 2015-06-19 | 27.500 | 121,400 | -15,300 | 0.08% | 3,338,500 |
| 2015-06-22 | 2015-06-18 | 26.000 | 136,700 | +4,800 | 0.09% | 3,554,200 |
| 2015-06-19 | 2015-06-17 | 27.500 | 131,900 | -6,000 | 0.09% | 3,627,250 |
| 2015-06-18 | 2015-06-16 | 22.500 | 137,900 | -1,800 | 0.09% | 3,102,750 |
| 2015-06-16 | 2015-06-12 | 25.000 | 139,700 | +11,600 | 0.09% | 3,492,500 |
| 2015-06-15 | 2015-06-11 | 23.900 | 128,100 | -3,700 | 0.09% | 3,061,590 |
| 2015-06-12 | 2015-06-10 | 24.900 | 131,800 | +1,100 | 0.09% | 3,281,820 |
| 2015-06-11 | 2015-06-09 | 27.500 | 130,700 | +900 | 0.09% | 3,594,250 |
| 2015-06-10 | 2015-06-08 | 29.500 | 129,800 | +2,600 | 0.09% | 3,829,100 |
| 2015-06-05 | 2015-06-03 | 30.000 | 127,200 | +4,200 | 0.09% | 3,816,000 |
| 2015-06-04 | 2015-06-02 | 32.000 | 123,000 | +3,000 | 0.08% | 3,936,000 |
| 2015-06-03 | 2015-06-01 | 32.500 | 120,000 | +1,500 | 0.08% | 3,900,000 |
| 2015-06-02 | 2015-05-29 | 34.000 | 118,500 | +800 | 0.08% | 4,029,000 |
| 2015-06-01 | 2015-05-28 | 33.000 | 117,700 | -1,500 | 0.08% | 3,884,100 |
| 2015-05-29 | 2015-05-27 | 34.500 | 119,200 | +10,000 | 0.08% | 4,112,400 |
| 2015-05-28 | 2015-05-26 | 35.000 | 109,200 | +38,100 | 0.07% | 3,822,000 |
| 2015-05-27 | 2015-05-22 | 33.000 | 71,100 | +6,000 | 0.05% | 2,346,300 |
| 2015-05-26 | 2015-05-21 | 31.500 | 65,100 | +16,700 | 0.04% | 2,050,650 |
| 2015-05-22 | 2015-05-20 | 30.500 | 48,400 | -3,950 | 0.03% | 1,476,200 |
| 2015-05-19 | 2015-05-15 | 30.000 | 52,350 | +500 | 0.04% | 1,570,500 |
| 2015-05-13 | 2015-05-11 | 30.000 | 51,850 | -1,500 | 0.03% | 1,555,500 |
| 2015-05-12 | 2015-05-08 | 30.000 | 53,350 | -1,200 | 0.04% | 1,600,500 |
| 2015-05-11 | 2015-05-07 | 30.000 | 54,550 | +3,850 | 0.04% | 1,636,500 |
| 2015-05-08 | 2015-05-06 | 33.000 | 50,700 | +5,000 | 0.03% | 1,673,100 |
| 2015-05-07 | 2015-05-05 | 34.000 | 45,700 | -100 | 0.03% | 1,553,800 |
| 2015-05-06 | 2015-05-04 | 34.500 | 45,800 | -1,400 | 0.03% | 1,580,100 |
| 2015-05-05 | 2015-04-30 | 34.000 | 47,200 | -100 | 0.03% | 1,604,800 |
| 2015-04-30 | 2015-04-28 | 34.000 | 47,300 | -500 | 0.03% | 1,608,200 |
| 2015-04-29 | 2015-04-27 | 34.500 | 47,800 | +1,600 | 0.03% | 1,649,100 |
| 2015-04-28 | 2015-04-24 | 35.000 | 46,200 | -1,000 | 0.03% | 1,617,000 |
| 2015-04-27 | 2015-04-23 | 34.500 | 47,200 | -1,000 | 0.03% | 1,628,400 |
| 2015-04-24 | 2015-04-22 | 34.500 | 48,200 | +1,500 | 0.03% | 1,662,900 |
| 2015-04-23 | 2015-04-21 | 35.000 | 46,700 | -100 | 0.03% | 1,634,500 |
| 2015-04-21 | 2015-04-17 | 33.000 | 46,800 | -4,800 | 0.03% | 1,544,400 |
| 2015-04-20 | 2015-04-16 | 34.000 | 51,600 | -100 | 0.03% | 1,754,400 |
| 2015-04-17 | 2015-04-15 | 31.000 | 51,700 | +1,000 | 0.03% | 1,602,700 |
| 2015-04-16 | 2015-04-14 | 31.000 | 50,700 | +1,000 | 0.03% | 1,571,700 |
| 2015-04-15 | 2015-04-13 | 31.500 | 49,700 | +4,300 | 0.03% | 1,565,550 |
| 2015-04-14 | 2015-04-10 | 30.000 | 45,400 | +6,000 | 0.03% | 1,362,000 |
| 2015-04-13 | 2015-04-09 | 30.500 | 39,400 | -5,800 | 0.03% | 1,201,700 |
| 2015-04-10 | 2015-04-08 | 30.500 | 45,200 | -2,450 | 0.03% | 1,378,600 |
| 2015-04-09 | 2015-04-02 | 31.000 | 47,650 | -800 | 0.03% | 1,477,150 |
| 2015-04-08 | 2015-04-01 | 30.500 | 48,450 | -9,850 | 0.03% | 1,477,725 |
| 2015-04-02 | 2015-03-31 | 24.600 | 58,300 | +1,000 | 0.04% | 1,434,180 |
| 2015-03-30 | 2015-03-26 | 24.000 | 57,300 | -1,000 | 0.04% | 1,375,200 |
| 2015-03-27 | 2015-03-25 | 24.100 | 58,300 | +1,000 | 0.04% | 1,405,030 |
| 2015-03-26 | 2015-03-24 | 23.400 | 57,300 | -1,150 | 0.04% | 1,340,820 |
| 2015-03-25 | 2015-03-23 | 22.800 | 58,450 | +4,150 | 0.04% | 1,332,660 |
| 2015-03-19 | 2015-03-17 | 26.000 | 54,300 | +350 | 0.04% | 1,411,800 |
| 2015-03-18 | 2015-03-16 | 27.500 | 53,950 | +3,950 | 0.04% | 1,483,625 |
| 2015-03-17 | 2015-03-13 | 25.000 | 50,000 | +2,500 | 0.03% | 1,250,000 |
| 2015-03-16 | 2015-03-12 | 23.800 | 47,500 | -50 | 0.03% | 1,130,500 |
| 2015-03-12 | 2015-03-10 | 21.900 | 47,550 | +1,250 | 0.03% | 1,041,345 |
| 2015-03-11 | 2015-03-09 | 22.200 | 46,300 | +2,000 | 0.03% | 1,027,860 |
| 2015-03-05 | 2015-03-03 | 20.700 | 44,300 | -2,000 | 0.03% | 917,010 |
| 2015-03-03 | 2015-02-27 | 21.100 | 46,300 | +2,200 | 0.03% | 976,930 |
| 2015-02-27 | 2015-02-25 | 20.400 | 44,100 | -1,800 | 0.03% | 899,640 |
| 2015-02-26 | 2015-02-24 | 21.000 | 45,900 | +9,500 | 0.03% | 963,900 |
| 2015-02-24 | 2015-02-18 | 21.700 | 36,400 | -1,500 | 0.02% | 789,880 |
| 2015-02-23 | 2015-02-16 | 21.800 | 37,900 | +4,000 | 0.03% | 826,220 |
| 2015-02-17 | 2015-02-13 | 21.500 | 33,900 | +1,300 | 0.02% | 728,850 |
| 2015-01-19 | 2015-01-15 | 12.700 | 32,600 | +500 | 0.02% | 414,020 |
| 2015-01-08 | 2015-01-06 | 13.900 | 32,100 | -2,350 | 0.02% | 446,190 |
| 2015-01-07 | 2015-01-05 | 12.400 | 34,450 | -6,950 | 0.02% | 427,180 |
| 2015-01-05 | 2014-12-31 | 12.000 | 41,400 | -50 | 0.03% | 496,800 |
| 2014-12-22 | 2014-12-18 | 11.400 | 41,450 | -1,000 | 0.03% | 472,530 |
| 2014-11-17 | 2014-11-13 | 10.300 | 42,450 | +1,000 | 0.03% | 437,235 |
| 2014-10-07 | 2014-10-03 | 10.700 | 41,450 | +5,000 | 0.03% | 443,515 |
| 2014-07-30 | 2014-07-28 | 11.500 | 36,450 | +5,000 | 0.02% | 419,175 |
| 2014-05-23 | 2014-05-21 | 11.900 | 31,450 | -150 | 0.02% | 374,255 |
| 2014-05-12 | 2014-05-08 | 12.200 | 31,600 | +500 | 0.02% | 385,520 |
| 2014-03-31 | 2014-03-27 | 12.000 | 31,100 | -4,000 | 0.02% | 373,200 |
| 2014-02-10 | 2014-02-06 | 13.000 | 35,100 | +4,000 | 0.02% | 456,300 |
| 2013-12-06 | 2013-12-04 | 15.100 | 31,100 | -650 | 0.02% | 469,610 |
| 2013-05-30 | 2013-05-28 | 16.400 | 31,750 | -1,000 | 0.03% | 520,700 |
| 2013-05-21 | 2013-05-16 | 16.700 | 32,750 | +1,000 | 0.03% | 546,925 |
| 2013-04-02 | 2013-03-27 | 14.800 | 31,750 | -1,000 | 0.03% | 469,900 |
| 2013-03-28 | 2013-03-26 | 14.700 | 32,750 | +1,000 | 0.03% | 481,425 |
| 2013-03-07 | 2013-03-05 | 16.400 | 31,750 | -1,700 | 0.03% | 520,700 |
| 2013-02-28 | 2013-02-26 | 16.400 | 33,450 | +1,700 | 0.03% | 548,580 |
| 2013-02-21 | 2013-02-19 | 17.800 | 31,750 | -1,000 | 0.03% | 565,150 |
| 2013-02-04 | 2013-01-31 | 18.800 | 32,750 | -1,000 | 0.03% | 615,700 |
| 2013-01-18 | 2013-01-16 | 19.700 | 33,750 | -400 | 0.03% | 664,875 |
| 2013-01-15 | 2013-01-11 | 19.500 | 34,150 | -3,000 | 0.03% | 665,925 |
| 2013-01-14 | 2013-01-10 | 20.600 | 37,150 | +50 | 0.03% | 765,290 |
| 2013-01-11 | 2013-01-09 | 21.100 | 37,100 | +50 | 0.03% | 782,810 |
| 2013-01-10 | 2013-01-08 | 21.600 | 37,050 | +3,600 | 0.03% | 800,280 |
| 2013-01-09 | 2013-01-07 | 21.800 | 33,450 | -1,000 | 0.03% | 729,210 |
| 2013-01-07 | 2013-01-03 | 20.800 | 34,450 | +100 | 0.03% | 716,560 |
| 2013-01-04 | 2013-01-02 | 19.300 | 34,350 | -800 | 0.03% | 662,955 |
| 2012-12-20 | 2012-12-18 | 19.000 | 35,150 | +2,500 | 0.03% | 667,850 |
| 2012-12-19 | 2012-12-17 | 19.200 | 32,650 | +1,800 | 0.03% | 626,880 |
| 2012-12-18 | 2012-12-14 | 18.200 | 30,850 | -1,500 | 0.02% | 561,470 |
| 2012-12-14 | 2012-12-12 | 17.100 | 32,350 | +1,500 | 0.03% | 553,185 |
| 2012-12-12 | 2012-12-10 | 17.700 | 30,850 | -100 | 0.02% | 546,045 |
| 2012-11-23 | 2012-11-21 | 13.800 | 30,950 | -200 | 0.02% | 427,110 |
| 2012-11-22 | 2012-11-20 | 13.600 | 31,150 | -100 | 0.03% | 423,640 |
| 2012-11-16 | 2012-11-14 | 13.400 | 31,250 | +100 | 0.03% | 418,750 |
| 2012-10-30 | 2012-10-26 | 12.800 | 31,150 | +100 | 0.03% | 398,720 |
| 2012-10-29 | 2012-10-25 | 13.600 | 31,050 | +100 | 0.02% | 422,280 |
| 2012-10-09 | 2012-10-05 | 12.300 | 30,950 | +100 | 0.02% | 380,685 |
| 2012-08-14 | 2012-08-10 | 11.800 | 30,850 | -200 | 0.02% | 364,030 |
| 2012-07-31 | 2012-07-27 | 11.800 | 31,050 | -300 | 0.02% | 366,390 |
| 2012-07-09 | 2012-07-05 | 12.500 | 31,350 | -1,000 | 0.03% | 391,875 |
| 2012-06-12 | 2012-06-08 | 11.600 | 32,350 | +500 | 0.03% | 375,260 |
| 2012-03-29 | 2012-03-27 | 14.900 | 31,850 | -800 | 0.03% | 474,565 |
| 2012-02-27 | 2012-02-23 | 17.600 | 32,650 | -200 | 0.03% | 574,640 |
| 2012-02-22 | 2012-02-20 | 14.500 | 32,850 | -1,000 | 0.03% | 476,325 |
| 2012-02-21 | 2012-02-17 | 14.400 | 33,850 | +700 | 0.03% | 487,440 |
| 2012-02-20 | 2012-02-16 | 14.500 | 33,150 | +1,000 | 0.03% | 480,675 |
| 2012-02-06 | 2012-02-02 | 13.900 | 32,150 | -300 | 0.03% | 446,885 |
| 2012-01-11 | 2012-01-09 | 12.900 | 32,450 | -250 | 0.03% | 418,605 |
| 2011-12-21 | 2011-12-19 | 12.900 | 32,700 | +250 | 0.03% | 421,830 |
| 2011-12-07 | 2011-12-05 | 14.100 | 32,450 | +100 | 0.03% | 457,545 |
| 2011-11-07 | 2011-11-03 | 16.000 | 32,350 | +300 | 0.03% | 517,600 |
| 2011-10-20 | 2011-10-18 | 17.300 | 32,050 | +100 | 0.03% | 554,465 |
| 2011-08-19 | 2011-08-17 | 19.900 | 31,950 | -200 | 0.03% | 635,805 |
| 2011-06-20 | 2011-06-16 | 21.500 | 32,150 | -1,000 | 0.03% | 691,225 |
| 2011-06-13 | 2011-06-09 | 24.800 | 33,150 | -250 | 0.03% | 822,120 |
| 2011-05-18 | 2011-05-16 | 25.500 | 33,400 | +1,000 | 0.03% | 851,700 |
| 2011-05-04 | 2011-04-29 | 28.000 | 32,400 | -850 | 0.03% | 907,200 |
| 2011-04-18 | 2011-04-14 | 28.500 | 33,250 | +1,000 | 0.03% | 947,625 |
| 2011-04-11 | 2011-04-07 | 29.000 | 32,250 | +200 | 0.03% | 935,250 |
| 2011-04-07 | 2011-04-04 | 30.000 | 32,050 | -200 | 0.03% | 961,500 |
| 2011-03-29 | 2011-03-25 | 27.500 | 32,250 | +100 | 0.03% | 886,875 |
| 2011-03-24 | 2011-03-22 | 27.500 | 32,150 | +100 | 0.03% | 884,125 |
| 2011-01-25 | 2011-01-21 | 31.000 | 32,050 | -100 | 0.03% | 993,550 |
| 2011-01-13 | 2011-01-11 | 29.500 | 32,150 | -3,000 | 0.03% | 948,425 |
| 2011-01-06 | 2011-01-04 | 29.000 | 35,150 | -1,000 | 0.03% | 1,019,350 |
| 2010-12-28 | 2010-12-22 | 26.500 | 36,150 | +100 | 0.03% | 957,975 |
| 2010-12-16 | 2010-12-14 | 28.500 | 36,050 | +100 | 0.03% | 1,027,425 |
| 2010-12-10 | 2010-12-08 | 28.500 | 35,950 | -1,000 | 0.03% | 1,024,575 |
| 2010-12-08 | 2010-12-06 | 29.500 | 36,950 | +2,000 | 0.03% | 1,090,025 |
| 2010-11-11 | 2010-11-09 | 34.500 | 34,950 | +900 | 0.03% | 1,205,775 |
| 2010-11-10 | 2010-11-08 | 35.000 | 34,050 | +100 | 0.03% | 1,191,750 |
| 2010-11-09 | 2010-11-05 | 35.000 | 33,950 | +1,000 | 0.03% | 1,188,250 |
| 2010-10-08 | 2010-10-06 | 34.000 | 32,950 | -500 | 0.03% | 1,120,300 |
| 2010-09-24 | 2010-09-21 | 33.000 | 33,450 | -500 | 0.03% | 1,103,850 |
| 2010-08-20 | 2010-08-18 | 32.500 | 33,950 | -800 | 0.03% | 1,103,375 |
| 2010-08-19 | 2010-08-17 | 33.000 | 34,750 | -1,000 | 0.03% | 1,146,750 |
| 2010-08-12 | 2010-08-10 | 33.000 | 35,750 | +800 | 0.03% | 1,179,750 |
| 2010-07-30 | 2010-07-28 | 32.000 | 34,950 | +1,000 | 0.03% | 1,118,400 |
| 2010-07-21 | 2010-07-19 | 34.500 | 33,950 | +300 | 0.03% | 1,171,275 |
| 2010-06-23 | 2010-06-21 | 35.500 | 33,650 | -200 | 0.03% | 1,194,575 |
| 2010-06-15 | 2010-06-11 | 34.000 | 33,850 | -200 | 0.03% | 1,150,900 |
| 2010-06-03 | 2010-06-01 | 32.000 | 34,050 | +200 | 0.03% | 1,089,600 |
| 2010-05-28 | 2010-05-26 | 33.670 | 33,850 | -332 | 0.03% | 1,139,720 |
| 2010-05-19 | 2010-05-17 | 34.165 | 34,182 | +202 | 0.03% | 1,167,823 |
| 2010-05-18 | 2010-05-14 | 35.650 | 33,980 | -354 | 0.03% | 1,211,397 |
| 2010-04-21 | 2010-04-19 | 35.155 | 34,334 | +1,010 | 0.03% | 1,207,017 |
| 2010-04-08 | 2010-04-01 | 38.126 | 33,324 | +4,040 | 0.03% | 1,270,511 |
| 2010-03-30 | 2010-03-26 | 39.116 | 29,284 | -2,020 | 0.02% | 1,145,481 |
| 2010-03-25 | 2010-03-23 | 37.631 | 31,304 | -555 | 0.02% | 1,177,996 |
| 2010-03-22 | 2010-03-18 | 33.175 | 31,859 | -404 | 0.03% | 1,056,909 |
| 2010-03-18 | 2010-03-16 | 31.194 | 32,263 | +404 | 0.03% | 1,006,412 |
| 2010-02-22 | 2010-02-18 | 30.699 | 31,859 | +403 | 0.03% | 978,035 |
| 2010-02-09 | 2010-02-05 | 31.689 | 31,456 | -1,009 | 0.03% | 996,814 |
| 2010-02-08 | 2010-02-04 | 33.175 | 32,465 | -3,737 | 0.03% | 1,077,012 |
| 2010-02-01 | 2010-01-28 | 29.709 | 36,202 | +1,010 | 0.03% | 1,075,510 |
| 2010-01-22 | 2010-01-20 | 32.184 | 35,192 | +3,736 | 0.03% | 1,132,629 |
| 2010-01-19 | 2010-01-15 | 31.194 | 31,456 | +1,010 | 0.03% | 981,238 |
| 2010-01-14 | 2010-01-12 | 33.175 | 30,446 | +1,212 | 0.03% | 1,010,033 |
| 2010-01-13 | 2010-01-11 | 33.670 | 29,234 | +202 | 0.03% | 984,300 |
| 2009-12-29 | 2009-12-24 | 31.194 | 29,032 | -505 | 0.03% | 905,624 |
| 2009-12-23 | 2009-12-21 | 30.699 | 29,537 | +1,010 | 0.03% | 906,752 |
| 2009-11-24 | 2009-11-20 | 37.631 | 28,527 | +1,010 | 0.03% | 1,073,495 |
| 2009-11-20 | 2009-11-18 | 36.641 | 27,517 | -1,010 | 0.03% | 1,008,239 |
| 2009-11-11 | 2009-11-09 | 42.087 | 28,527 | -707 | 0.03% | 1,200,620 |
| 2009-11-10 | 2009-11-06 | 36.145 | 29,234 | +404 | 0.03% | 1,056,675 |
| 2009-11-09 | 2009-11-05 | 33.670 | 28,830 | +1,313 | 0.03% | 970,698 |
| 2009-10-09 | 2009-10-07 | 31.194 | 27,517 | -5,049 | 0.03% | 858,365 |
| 2009-10-08 | 2009-10-06 | 31.194 | 32,566 | -303 | 0.03% | 1,015,864 |
| 2009-10-06 | 2009-10-02 | 31.194 | 32,869 | -505 | 0.03% | 1,025,316 |
| 2009-10-05 | 2009-09-30 | 31.689 | 33,374 | -808 | 0.03% | 1,057,593 |
| 2009-09-30 | 2009-09-28 | 30.699 | 34,182 | -1,010 | 0.03% | 1,049,348 |
| 2009-09-28 | 2009-09-24 | 29.709 | 35,192 | +1,010 | 0.03% | 1,045,504 |
| 2009-09-24 | 2009-09-22 | 30.699 | 34,182 | +808 | 0.03% | 1,049,348 |
| 2009-09-22 | 2009-09-18 | 30.699 | 33,374 | -1,010 | 0.03% | 1,024,544 |
| 2009-09-15 | 2009-09-11 | 30.699 | 34,384 | +1,010 | 0.03% | 1,055,550 |
| 2009-09-09 | 2009-09-07 | 30.699 | 33,374 | -1,111 | 0.03% | 1,024,544 |
| 2009-09-07 | 2009-09-03 | 29.709 | 34,485 | -303 | 0.03% | 1,024,500 |
| 2009-09-04 | 2009-09-02 | 28.718 | 34,788 | -2,020 | 0.03% | 999,052 |
| 2009-09-02 | 2009-08-31 | 28.223 | 36,808 | +303 | 0.04% | 1,038,837 |
| 2009-09-01 | 2009-08-28 | 27.728 | 36,505 | -303 | 0.04% | 1,012,211 |
| 2009-08-31 | 2009-08-27 | 28.223 | 36,808 | -2,019 | 0.04% | 1,038,837 |
| 2009-08-26 | 2009-08-24 | 28.223 | 38,827 | -2,020 | 0.04% | 1,095,820 |
| 2009-08-20 | 2009-08-18 | 27.728 | 40,847 | +2,323 | 0.04% | 1,132,606 |
| 2009-08-19 | 2009-08-17 | 28.718 | 38,524 | +1,010 | 0.04% | 1,106,343 |
| 2009-08-14 | 2009-08-12 | 30.204 | 37,514 | +1,009 | 0.04% | 1,133,062 |
| 2009-08-13 | 2009-08-11 | 30.204 | 36,505 | +909 | 0.04% | 1,102,587 |
| 2009-08-10 | 2009-08-06 | 31.194 | 35,596 | -2,019 | 0.03% | 1,110,382 |
| 2009-08-07 | 2009-08-05 | 30.204 | 37,615 | +2,019 | 0.04% | 1,136,113 |
| 2009-08-06 | 2009-08-04 | 31.194 | 35,596 | +5,049 | 0.03% | 1,110,382 |
| 2009-08-04 | 2009-07-31 | 32.184 | 30,547 | -303 | 0.03% | 983,133 |
| 2009-08-03 | 2009-07-30 | 31.689 | 30,850 | -3,332 | 0.03% | 977,610 |
| 2009-07-31 | 2009-07-29 | 30.699 | 34,182 | +3,332 | 0.03% | 1,049,348 |
| 2009-07-30 | 2009-07-28 | 31.689 | 30,850 | +303 | 0.03% | 977,610 |
| 2009-07-27 | 2009-07-23 | 33.670 | 30,547 | -1,010 | 0.03% | 1,028,509 |
| 2009-07-24 | 2009-07-22 | 32.679 | 31,557 | -504 | 0.03% | 1,031,265 |
| 2009-07-22 | 2009-07-20 | 32.184 | 32,061 | +504 | 0.03% | 1,031,860 |
| 2009-07-16 | 2009-07-14 | 27.728 | 31,557 | +2,020 | 0.03% | 875,012 |
| 2009-07-10 | 2009-07-08 | 26.243 | 29,537 | -1,010 | 0.03% | 775,127 |
| 2009-07-08 | 2009-07-06 | 26.738 | 30,547 | -2,524 | 0.03% | 816,757 |
| 2009-07-07 | 2009-07-03 | 25.747 | 33,071 | +1,010 | 0.03% | 851,493 |
| 2009-07-06 | 2009-07-02 | 24.757 | 32,061 | +1,009 | 0.03% | 793,739 |
| 2009-07-03 | 2009-06-30 | 24.757 | 31,052 | +505 | 0.03% | 768,759 |
| 2009-06-29 | 2009-06-25 | 26.243 | 30,547 | -3,029 | 0.03% | 801,632 |
| 2009-06-26 | 2009-06-24 | 24.757 | 33,576 | +1,010 | 0.03% | 831,246 |
| 2009-06-24 | 2009-06-22 | 24.757 | 32,566 | +1,918 | 0.03% | 806,241 |
| 2009-06-19 | 2009-06-17 | 26.738 | 30,648 | +101 | 0.03% | 819,457 |
| 2009-06-15 | 2009-06-11 | 26.243 | 30,547 | +1,010 | 0.03% | 801,632 |
| 2009-06-12 | 2009-06-10 | 26.738 | 29,537 | -1,010 | 0.03% | 789,752 |
| 2009-06-11 | 2009-06-09 | 25.747 | 30,547 | -505 | 0.03% | 786,507 |
| 2009-06-10 | 2009-06-08 | 25.747 | 31,052 | -807 | 0.03% | 799,509 |
| 2009-06-09 | 2009-06-05 | 25.252 | 31,859 | +1,514 | 0.03% | 804,513 |
| 2009-06-08 | 2009-06-04 | 25.252 | 30,345 | +4,039 | 0.03% | 766,281 |
| 2009-06-03 | 2009-06-01 | 26.738 | 26,306 | -2,524 | 0.03% | 703,362 |
| 2009-06-01 | 2009-05-27 | 26.243 | 28,830 | +505 | 0.03% | 756,573 |
| 2009-05-29 | 2009-05-26 | 25.252 | 28,325 | +1,010 | 0.03% | 715,271 |
| 2009-05-27 | 2009-05-25 | 25.747 | 27,315 | -1,515 | 0.03% | 703,291 |
| 2009-05-26 | 2009-05-22 | 25.252 | 28,830 | +1,010 | 0.03% | 728,023 |
| 2009-05-25 | 2009-05-21 | 26.738 | 27,820 | +1,010 | 0.03% | 743,843 |
| 2009-05-22 | 2009-05-20 | 27.728 | 26,810 | -202 | 0.03% | 743,388 |
| 2009-05-20 | 2009-05-18 | 26.243 | 27,012 | +303 | 0.03% | 708,864 |
| 2009-05-18 | 2009-05-14 | 24.262 | 26,709 | -2,020 | 0.03% | 648,014 |
| 2009-05-12 | 2009-05-08 | 20.400 | 28,729 | -1,010 | 0.03% | 586,068 |
| 2009-05-08 | 2009-05-06 | 20.796 | 29,739 | +505 | 0.03% | 618,452 |
| 2009-05-07 | 2009-05-05 | 19.806 | 29,234 | +1,010 | 0.03% | 579,000 |
| 2009-05-06 | 2009-05-04 | 19.707 | 28,224 | -1,212 | 0.03% | 556,201 |
| 2009-04-22 | 2009-04-20 | 19.013 | 29,436 | +2,020 | 0.03% | 559,681 |
| 2009-04-16 | 2009-04-14 | 15.944 | 27,416 | -1,010 | 0.03% | 437,110 |
| 2009-04-14 | 2009-04-08 | 14.854 | 28,426 | +858 | 0.03% | 422,248 |
| 2009-04-09 | 2009-04-07 | 15.349 | 27,568 | +152 | 0.03% | 423,153 |
| 2009-01-07 | 2009-01-05 | 12.676 | 27,416 | +2,019 | 0.03% | 347,516 |
| 2008-11-14 | 2008-11-12 | 9.606 | 25,397 | -1,010 | 0.02% | 243,958 |
| 2008-11-12 | 2008-11-10 | 9.705 | 26,407 | +1,010 | 0.03% | 256,275 |
| 2008-10-30 | 2008-10-28 | 8.417 | 25,397 | -1,010 | 0.02% | 213,777 |
| 2008-10-03 | 2008-09-30 | 11.883 | 26,407 | -101 | 0.03% | 313,806 |
| 2008-07-03 | 2008-06-30 | 21.390 | 26,508 | +101 | 0.04% | 567,011 |
| 2008-07-02 | 2008-06-27 | 21.786 | 26,407 | +606 | 0.04% | 575,310 |
| 2008-06-27 | 2008-06-25 | 23.272 | 25,801 | +152 | 0.04% | 600,434 |
| 2008-06-17 | 2008-06-13 | 22.777 | 25,649 | -7,271 | 0.04% | 584,196 |
| 2008-06-05 | 2008-06-03 | 24.559 | 32,920 | -505 | 0.05% | 808,485 |
| 2008-04-16 | 2008-04-14 | 22.777 | 33,425 | -202 | 0.05% | 761,307 |
| 2008-03-04 | 2008-02-29 | 28.718 | 33,627 | -404 | 0.05% | 965,710 |
| 2008-02-18 | 2008-02-14 | 28.718 | 34,031 | -1,009 | 0.05% | 977,312 |
| 2008-02-15 | 2008-02-13 | 27.728 | 35,040 | +202 | 0.05% | 971,589 |
| 2008-02-05 | 2008-02-01 | 27.728 | 34,838 | -354 | 0.05% | 965,988 |
| 2008-01-21 | 2008-01-17 | 31.689 | 35,192 | -202 | 0.05% | 1,115,204 |
| 2008-01-18 | 2008-01-16 | 32.184 | 35,394 | -1,010 | 0.05% | 1,139,131 |
| 2008-01-17 | 2008-01-15 | 35.155 | 36,404 | -757 | 0.05% | 1,279,788 |
| 2008-01-15 | 2008-01-11 | 35.155 | 37,161 | +2,575 | 0.05% | 1,306,400 |
| 2008-01-02 | 2007-12-27 | 35.650 | 34,586 | -606 | 0.05% | 1,233,001 |
| 2007-12-28 | 2007-12-24 | 36.145 | 35,192 | +606 | 0.05% | 1,272,030 |
| 2007-12-17 | 2007-12-13 | 36.641 | 34,586 | -1,010 | 0.05% | 1,267,251 |
| 2007-12-06 | 2007-12-04 | 39.611 | 35,596 | -1,010 | 0.05% | 1,410,008 |
| 2007-11-26 | 2007-11-22 | 39.611 | 36,606 | -1,615 | 0.06% | 1,450,016 |
| 2007-11-22 | 2007-11-20 | 42.582 | 38,221 | -1,515 | 0.06% | 1,627,538 |
| 2007-11-20 | 2007-11-16 | 43.573 | 39,736 | -1,010 | 0.06% | 1,731,400 |
| 2007-11-19 | 2007-11-15 | 46.048 | 40,746 | +4,847 | 0.06% | 1,876,283 |
| 2007-11-16 | 2007-11-14 | 47.039 | 35,899 | +1,414 | 0.06% | 1,688,638 |
| 2007-11-15 | 2007-11-13 | 43.573 | 34,485 | -4,443 | 0.05% | 1,502,600 |
| 2007-11-08 | 2007-11-06 | 45.553 | 38,928 | +606 | 0.06% | 1,773,293 |
| 2007-11-07 | 2007-11-05 | 45.058 | 38,322 | +1,413 | 0.06% | 1,726,713 |
| 2007-11-06 | 2007-11-02 | 49.019 | 36,909 | -959 | 0.06% | 1,809,248 |
| 2007-11-01 | 2007-10-30 | 40.602 | 37,868 | +303 | 0.06% | 1,537,506 |
| 2007-10-30 | 2007-10-26 | 42.582 | 37,565 | +1,212 | 0.06% | 1,599,604 |
| 2007-10-25 | 2007-10-23 | 39.611 | 36,353 | -2,020 | 0.06% | 1,439,994 |
| 2007-10-24 | 2007-10-22 | 37.136 | 38,373 | -1,514 | 0.06% | 1,425,009 |
| 2007-10-22 | 2007-10-17 | 38.621 | 39,887 | +2,221 | 0.06% | 1,540,482 |
| 2007-10-17 | 2007-10-15 | 39.611 | 37,666 | -4,342 | 0.06% | 1,492,004 |
| 2007-10-16 | 2007-10-12 | 40.602 | 42,008 | +12,017 | 0.06% | 1,705,597 |
| 2007-10-15 | 2007-10-11 | 43.573 | 29,991 | -1,515 | 0.05% | 1,306,785 |
| 2007-10-11 | 2007-10-09 | 44.563 | 31,506 | -353 | 0.05% | 1,403,997 |
| 2007-10-05 | 2007-10-03 | 44.563 | 31,859 | -8,079 | 0.05% | 1,419,728 |
| 2007-10-04 | 2007-10-02 | 45.058 | 39,938 | +404 | 0.06% | 1,799,526 |
| 2007-10-02 | 2007-09-27 | 44.563 | 39,534 | +1,010 | 0.06% | 1,761,748 |
| 2007-09-27 | 2007-09-24 | 46.543 | 38,524 | +101 | 0.06% | 1,793,039 |
| 2007-09-25 | 2007-09-21 | 47.534 | 38,423 | -1,010 | 0.06% | 1,826,388 |
| 2007-09-21 | 2007-09-19 | 50.505 | 39,433 | -10,704 | 0.06% | 1,991,547 |
| 2007-09-20 | 2007-09-18 | 48.029 | 50,137 | +1,616 | 0.08% | 2,408,023 |
| 2007-09-19 | 2007-09-17 | 51.495 | 48,521 | +2,373 | 0.08% | 2,498,582 |
| 2007-09-18 | 2007-09-14 | 51.495 | 46,148 | +1,211 | 0.07% | 2,376,385 |
| 2007-09-17 | 2007-09-13 | 50.505 | 44,937 | +51 | 0.07% | 2,269,524 |
| 2007-09-14 | 2007-09-12 | 52.485 | 44,886 | -303 | 0.07% | 2,355,848 |
| 2007-09-11 | 2007-09-07 | 46.543 | 45,189 | -3,029 | 0.07% | 2,103,251 |
| 2007-09-10 | 2007-09-06 | 45.553 | 48,218 | -303 | 0.07% | 2,196,481 |
| 2007-09-06 | 2007-09-04 | 46.543 | 48,521 | -1,010 | 0.08% | 2,258,334 |
| 2007-09-04 | 2007-08-31 | 48.029 | 49,531 | -1,010 | 0.08% | 2,378,917 |
| 2007-09-03 | 2007-08-30 | 48.029 | 50,541 | +606 | 0.08% | 2,427,426 |
| 2007-08-30 | 2007-08-28 | 47.534 | 49,935 | +3,029 | 0.08% | 2,373,596 |
| 2007-08-29 | 2007-08-27 | 50.505 | 46,906 | +7,877 | 0.07% | 2,368,967 |
| 2007-08-28 | 2007-08-24 | 48.029 | 39,029 | -1,515 | 0.06% | 1,874,518 |
| 2007-08-27 | 2007-08-23 | 45.058 | 40,544 | +101 | 0.06% | 1,826,832 |
| 2007-08-24 | 2007-08-22 | 44.563 | 40,443 | -808 | 0.06% | 1,802,256 |
| 2007-08-23 | 2007-08-21 | 41.592 | 41,251 | -808 | 0.06% | 1,715,712 |
| 2007-08-22 | 2007-08-20 | 41.592 | 42,059 | -2,625 | 0.07% | 1,749,318 |
| 2007-08-21 | 2007-08-17 | 39.116 | 44,684 | +1,818 | 0.07% | 1,747,872 |
| 2007-08-20 | 2007-08-16 | 41.592 | 42,866 | -2,323 | 0.07% | 1,782,883 |
| 2007-08-17 | 2007-08-15 | 45.058 | 45,189 | +2,979 | 0.07% | 2,036,126 |
| 2007-08-15 | 2007-08-13 | 46.543 | 42,210 | -303 | 0.07% | 1,964,598 |
| 2007-08-14 | 2007-08-10 | 46.543 | 42,513 | -50 | 0.07% | 1,978,701 |
| 2007-08-13 | 2007-08-09 | 49.019 | 42,563 | +2,322 | 0.07% | 2,086,402 |
| 2007-08-09 | 2007-08-07 | 48.524 | 40,241 | +606 | 0.06% | 1,952,654 |
| 2007-08-08 | 2007-08-06 | 49.514 | 39,635 | -101 | 0.06% | 1,962,499 |
| 2007-08-07 | 2007-08-03 | 52.485 | 39,736 | -2,323 | 0.06% | 2,085,550 |
| 2007-08-06 | 2007-08-02 | 51.495 | 42,059 | +1,010 | 0.07% | 2,165,822 |
| 2007-08-03 | 2007-08-01 | 54.466 | 41,049 | +5,706 | 0.06% | 2,235,763 |
| 2007-08-02 | 2007-07-31 | 57.437 | 35,343 | +1,767 | 0.05% | 2,029,981 |
| 2007-08-01 | 2007-07-30 | 58.427 | 33,576 | +3,938 | 0.05% | 1,961,740 |
| 2007-07-31 | 2007-07-27 | 58.427 | 29,638 | -1,919 | 0.05% | 1,731,655 |
| 2007-07-30 | 2007-07-26 | 61.398 | 31,557 | +657 | 0.05% | 1,937,528 |
| 2007-07-27 | 2007-07-25 | 59.417 | 30,900 | -505 | 0.05% | 1,835,990 |
| 2007-07-26 | 2007-07-24 | 59.417 | 31,405 | -2,070 | 0.05% | 1,865,995 |
| 2007-07-25 | 2007-07-23 | 59.417 | 33,475 | +252 | 0.05% | 1,988,989 |
| 2007-07-24 | 2007-07-20 | 60.407 | 33,223 | -1,010 | 0.05% | 2,006,916 |
| 2007-07-23 | 2007-07-19 | 58.427 | 34,233 | -1,009 | 0.05% | 2,000,127 |
| 2007-07-20 | 2007-07-18 | 59.417 | 35,242 | +505 | 0.05% | 2,093,979 |
| 2007-07-19 | 2007-07-17 | 58.427 | 34,737 | -657 | 0.05% | 2,029,574 |
| 2007-07-18 | 2007-07-16 | 62.388 | 35,394 | +3,131 | 0.05% | 2,208,161 |
| 2007-07-17 | 2007-07-13 | 57.437 | 32,263 | -2,727 | 0.05% | 1,853,076 |
| 2007-07-16 | 2007-07-12 | 55.456 | 34,990 | +1,161 | 0.05% | 1,940,405 |
| 2007-07-13 | 2007-07-11 | 57.437 | 33,829 | -505 | 0.05% | 1,943,022 |
| 2007-07-12 | 2007-07-10 | 55.456 | 34,334 | +2,121 | 0.05% | 1,904,026 |
| 2007-07-11 | 2007-07-09 | 58.427 | 32,213 | +2,020 | 0.05% | 1,882,104 |
| 2007-07-10 | 2007-07-06 | 51.495 | 30,193 | +1,010 | 0.05% | 1,554,784 |
| 2007-07-06 | 2007-07-04 | 49.514 | 29,183 | +605 | 0.05% | 1,444,975 |
| 2007-07-03 | 2007-06-28 | 47.534 | 28,578 | +404 | 0.04% | 1,358,418 |
| 2007-06-29 | 2007-06-27 | 43.077 | 28,174 | +404 | 0.04% | 1,213,663 |
| 2007-06-27 | 2007-06-25 | 46.543 | 27,770 | +707 | 0.04% | 1,292,511 |
| 2007-06-26 | 2007-06-22 | 49.514 | 27,063 | 0.04% | 1,340,005 |
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