History of CCASS shareholding
Participant: VC BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.750 | 6,128 | +0 | 0.00% | 41,364 |
| 2025-10-13 | 2025-10-09 | 7.030 | 6,128 | +0 | 0.00% | 43,080 |
| 2025-10-10 | 2025-10-08 | 7.050 | 6,128 | +0 | 0.00% | 43,202 |
| 2025-10-09 | 2025-10-06 | 7.180 | 6,128 | +0 | 0.00% | 43,999 |
| 2025-10-08 | 2025-10-03 | 7.130 | 6,128 | +0 | 0.00% | 43,693 |
| 2025-10-06 | 2025-10-02 | 7.200 | 6,128 | +0 | 0.00% | 44,122 |
| 2025-10-03 | 2025-09-30 | 7.100 | 6,128 | +0 | 0.00% | 43,509 |
| 2025-10-02 | 2025-09-29 | 7.150 | 6,128 | +0 | 0.00% | 43,815 |
| 2025-09-30 | 2025-09-26 | 7.150 | 6,128 | +0 | 0.00% | 43,815 |
| 2025-09-29 | 2025-09-25 | 7.280 | 6,128 | +0 | 0.00% | 44,612 |
| 2025-09-26 | 2025-09-24 | 7.650 | 6,128 | +0 | 0.00% | 46,879 |
| 2025-09-25 | 2025-09-23 | 7.980 | 6,128 | +0 | 0.00% | 48,901 |
| 2025-09-24 | 2025-09-22 | 8.170 | 6,128 | +0 | 0.00% | 50,066 |
| 2025-09-23 | 2025-09-19 | 8.570 | 6,128 | +0 | 0.00% | 52,517 |
| 2025-09-22 | 2025-09-18 | 8.470 | 6,128 | +0 | 0.00% | 51,904 |
| 2025-09-19 | 2025-09-17 | 9.000 | 6,128 | +0 | 0.00% | 55,152 |
| 2025-09-18 | 2025-09-16 | 8.900 | 6,128 | +0 | 0.00% | 54,539 |
| 2025-09-17 | 2025-09-15 | 8.680 | 6,128 | +0 | 0.00% | 53,191 |
| 2025-09-16 | 2025-09-12 | 8.760 | 6,128 | +0 | 0.00% | 53,681 |
| 2025-09-15 | 2025-09-11 | 8.590 | 6,128 | +0 | 0.00% | 52,640 |
| 2025-09-12 | 2025-09-10 | 8.730 | 6,128 | +0 | 0.00% | 53,497 |
| 2025-09-11 | 2025-09-09 | 8.910 | 6,128 | +0 | 0.00% | 54,600 |
| 2025-09-10 | 2025-09-08 | 8.780 | 6,128 | +0 | 0.00% | 53,804 |
| 2025-09-09 | 2025-09-05 | 8.680 | 6,128 | +0 | 0.00% | 53,191 |
| 2025-09-08 | 2025-09-04 | 8.670 | 6,128 | +0 | 0.00% | 53,130 |
| 2025-09-05 | 2025-09-03 | 8.680 | 6,128 | +0 | 0.00% | 53,191 |
| 2025-09-04 | 2025-09-02 | 8.660 | 6,128 | +0 | 0.00% | 53,068 |
| 2025-09-03 | 2025-09-01 | 8.500 | 6,128 | +0 | 0.00% | 52,088 |
| 2025-09-02 | 2025-08-29 | 7.870 | 6,128 | +0 | 0.00% | 48,227 |
| 2025-09-01 | 2025-08-28 | 7.440 | 6,128 | +0 | 0.00% | 45,592 |
| 2025-08-29 | 2025-08-27 | 7.920 | 6,128 | +0 | 0.00% | 48,534 |
| 2025-08-28 | 2025-08-26 | 7.960 | 6,128 | +0 | 0.00% | 48,779 |
| 2025-08-27 | 2025-08-25 | 8.150 | 6,128 | +0 | 0.00% | 49,943 |
| 2025-08-26 | 2025-08-22 | 8.130 | 6,128 | +0 | 0.00% | 49,821 |
| 2025-08-25 | 2025-08-21 | 8.060 | 6,128 | +0 | 0.00% | 49,392 |
| 2025-08-22 | 2025-08-20 | 7.890 | 6,128 | +0 | 0.00% | 48,350 |
| 2025-08-21 | 2025-08-19 | 8.420 | 6,128 | +0 | 0.00% | 51,598 |
| 2025-08-20 | 2025-08-18 | 8.520 | 6,128 | +0 | 0.00% | 52,211 |
| 2025-08-19 | 2025-08-15 | 8.580 | 6,128 | +0 | 0.00% | 52,578 |
| 2025-08-18 | 2025-08-14 | 8.200 | 6,128 | +0 | 0.00% | 50,250 |
| 2025-08-15 | 2025-08-13 | 8.410 | 6,128 | +0 | 0.00% | 51,536 |
| 2025-08-14 | 2025-08-12 | 8.780 | 6,128 | +0 | 0.00% | 53,804 |
| 2025-08-13 | 2025-08-11 | 8.500 | 6,128 | +0 | 0.00% | 52,088 |
| 2025-08-12 | 2025-08-08 | 8.590 | 6,128 | +0 | 0.00% | 52,640 |
| 2025-08-11 | 2025-08-07 | 8.670 | 6,128 | +0 | 0.00% | 53,130 |
| 2025-08-08 | 2025-08-06 | 8.420 | 6,128 | +0 | 0.00% | 51,598 |
| 2025-08-07 | 2025-08-05 | 8.550 | 6,128 | +0 | 0.00% | 52,394 |
| 2025-08-06 | 2025-08-04 | 9.000 | 6,128 | +0 | 0.00% | 55,152 |
| 2025-08-05 | 2025-08-01 | 9.430 | 6,128 | +0 | 0.00% | 57,787 |
| 2025-08-04 | 2025-07-31 | 10.020 | 6,128 | +0 | 0.00% | 61,403 |
| 2025-08-01 | 2025-07-30 | 10.240 | 6,128 | +0 | 0.00% | 62,751 |
| 2025-07-31 | 2025-07-29 | 10.860 | 6,128 | +0 | 0.00% | 66,550 |
| 2025-07-30 | 2025-07-28 | 11.080 | 6,128 | +0 | 0.00% | 67,898 |
| 2025-07-29 | 2025-07-25 | 11.920 | 6,128 | +0 | 0.00% | 73,046 |
| 2025-07-28 | 2025-07-24 | 10.040 | 6,128 | +0 | 0.00% | 61,525 |
| 2025-07-25 | 2025-07-23 | 8.970 | 6,128 | +0 | 0.00% | 54,968 |
| 2025-07-24 | 2025-07-22 | 8.660 | 6,128 | +0 | 0.00% | 53,068 |
| 2025-07-23 | 2025-07-21 | 8.580 | 6,128 | +0 | 0.00% | 52,578 |
| 2025-07-22 | 2025-07-18 | 8.830 | 6,128 | +0 | 0.00% | 54,110 |
| 2025-07-21 | 2025-07-17 | 8.230 | 6,128 | +0 | 0.00% | 50,433 |
| 2025-07-18 | 2025-07-16 | 8.490 | 6,128 | +0 | 0.00% | 52,027 |
| 2025-07-17 | 2025-07-15 | 8.480 | 6,128 | +0 | 0.00% | 51,965 |
| 2025-07-16 | 2025-07-14 | 8.310 | 6,128 | +0 | 0.00% | 50,924 |
| 2025-07-15 | 2025-07-11 | 9.000 | 6,128 | +0 | 0.00% | 55,152 |
| 2025-07-14 | 2025-07-10 | 8.850 | 6,128 | +0 | 0.00% | 54,233 |
| 2025-07-11 | 2025-07-09 | 9.400 | 6,128 | +0 | 0.00% | 57,603 |
| 2025-07-10 | 2025-07-08 | 8.730 | 6,128 | +0 | 0.00% | 53,497 |
| 2025-07-09 | 2025-07-07 | 7.250 | 6,128 | +0 | 0.00% | 44,428 |
| 2025-07-08 | 2025-07-04 | 5.780 | 6,128 | +0 | 0.00% | 35,420 |
| 2025-07-07 | 2025-07-03 | 5.670 | 6,128 | +0 | 0.00% | 34,746 |
| 2025-07-04 | 2025-07-02 | 5.740 | 6,128 | +0 | 0.00% | 35,175 |
| 2025-07-03 | 2025-06-30 | 5.930 | 6,128 | +0 | 0.00% | 36,339 |
| 2025-07-02 | 2025-06-27 | 6.000 | 6,128 | +0 | 0.00% | 36,768 |
| 2025-06-30 | 2025-06-26 | 6.030 | 6,128 | +0 | 0.00% | 36,952 |
| 2025-06-27 | 2025-06-25 | 6.280 | 6,128 | +0 | 0.00% | 38,484 |
| 2025-06-26 | 2025-06-24 | 6.430 | 6,128 | +0 | 0.00% | 39,403 |
| 2025-06-25 | 2025-06-23 | 6.440 | 6,128 | +0 | 0.00% | 39,464 |
| 2025-06-24 | 2025-06-20 | 6.270 | 6,128 | +0 | 0.00% | 38,423 |
| 2025-06-23 | 2025-06-19 | 6.500 | 6,128 | +0 | 0.00% | 39,832 |
| 2025-06-20 | 2025-06-18 | 6.340 | 6,128 | -1,125 | 0.00% | 38,852 |
| 2025-06-18 | 2025-06-16 | 6.160 | 7,253 | -2,500 | 0.00% | 44,678 |
| 2025-06-12 | 2025-06-10 | 5.490 | 9,753 | -2,500 | 0.00% | 53,544 |
| 2025-06-02 | 2025-05-29 | 5.360 | 12,253 | -2,000 | 0.00% | 65,676 |
| 2025-05-28 | 2025-05-26 | 3.780 | 14,253 | -1 | 0.00% | 53,876 |
| 2022-01-19 | 2022-01-17 | 4.820 | 14,254 | -125 | 0.00% | 68,704 |
| 2021-04-23 | 2021-04-21 | 5.800 | 14,379 | -7,500 | 0.00% | 83,398 |
| 2021-04-19 | 2021-04-15 | 6.000 | 21,879 | +7,500 | 0.01% | 131,274 |
| 2021-04-15 | 2021-04-13 | 7.900 | 14,379 | +466 | 0.00% | 113,594 |
| 2021-03-30 | 2021-03-26 | 9.400 | 13,913 | +2,000 | 0.01% | 130,782 |
| 2021-03-10 | 2021-03-08 | 8.044 | 11,913 | -2,895 | 0.01% | 95,833 |
| 2021-01-06 | 2021-01-04 | 8.044 | 14,808 | -6,216 | 0.01% | 119,122 |
| 2021-01-05 | 2020-12-31 | 7.884 | 21,024 | +6,216 | 0.01% | 165,744 |
| 2020-11-20 | 2020-11-18 | 7.401 | 14,808 | -3,730 | 0.01% | 109,592 |
| 2020-11-19 | 2020-11-17 | 7.562 | 18,538 | -1,243 | 0.01% | 140,180 |
| 2020-11-18 | 2020-11-16 | 7.723 | 19,781 | +3,730 | 0.01% | 152,762 |
| 2020-11-16 | 2020-11-12 | 7.803 | 16,051 | -1,244 | 0.01% | 125,248 |
| 2020-11-13 | 2020-11-11 | 7.723 | 17,295 | +2,487 | 0.01% | 133,564 |
| 2020-11-11 | 2020-11-09 | 7.803 | 14,808 | -622 | 0.01% | 115,548 |
| 2020-11-10 | 2020-11-06 | 7.803 | 15,430 | -621 | 0.01% | 120,402 |
| 2020-11-09 | 2020-11-05 | 7.723 | 16,051 | -1,244 | 0.01% | 123,957 |
| 2020-11-06 | 2020-11-04 | 7.481 | 17,295 | +1,741 | 0.01% | 129,390 |
| 2020-11-05 | 2020-11-03 | 7.723 | 15,554 | -3,605 | 0.01% | 120,118 |
| 2020-11-04 | 2020-11-02 | 7.642 | 19,159 | +3,108 | 0.01% | 146,417 |
| 2020-11-03 | 2020-10-30 | 7.723 | 16,051 | -2,114 | 0.01% | 123,957 |
| 2020-11-02 | 2020-10-29 | 7.642 | 18,165 | +1,492 | 0.01% | 138,821 |
| 2020-10-30 | 2020-10-28 | 8.044 | 16,673 | +1,865 | 0.01% | 134,125 |
| 2020-07-23 | 2020-07-21 | 8.688 | 14,808 | -2,611 | 0.01% | 128,652 |
| 2020-07-08 | 2020-07-06 | 9.814 | 17,419 | -6,215 | 0.01% | 170,954 |
| 2020-07-07 | 2020-07-03 | 9.010 | 23,634 | +6,215 | 0.01% | 212,937 |
| 2019-11-19 | 2019-11-15 | 7.642 | 17,419 | -24,862 | 0.01% | 133,120 |
| 2019-11-18 | 2019-11-14 | 7.642 | 42,281 | +24,862 | 0.02% | 323,121 |
| 2019-11-15 | 2019-11-13 | 7.884 | 17,419 | -7,458 | 0.01% | 137,324 |
| 2019-11-14 | 2019-11-12 | 7.803 | 24,877 | +124 | 0.01% | 194,118 |
| 2019-11-12 | 2019-11-08 | 8.044 | 24,753 | +7,334 | 0.01% | 199,124 |
| 2019-04-26 | 2019-04-24 | 13.032 | 17,419 | -2,486 | 0.01% | 227,004 |
| 2019-04-25 | 2019-04-23 | 13.997 | 19,905 | +1,243 | 0.01% | 278,617 |
| 2019-04-24 | 2019-04-18 | 13.836 | 18,662 | +622 | 0.01% | 258,216 |
| 2019-04-18 | 2019-04-16 | 14.641 | 18,040 | +621 | 0.01% | 264,122 |
| 2019-04-17 | 2019-04-15 | 14.158 | 17,419 | -621 | 0.01% | 246,622 |
| 2019-04-16 | 2019-04-12 | 13.676 | 18,040 | -622 | 0.01% | 246,707 |
| 2019-04-11 | 2019-04-09 | 14.319 | 18,662 | +1,243 | 0.01% | 267,223 |
| 2019-04-10 | 2019-04-08 | 13.193 | 17,419 | -2,983 | 0.01% | 229,807 |
| 2019-04-09 | 2019-04-04 | 12.388 | 20,402 | +2,362 | 0.01% | 252,749 |
| 2019-04-08 | 2019-04-03 | 12.710 | 18,040 | -1,865 | 0.01% | 229,292 |
| 2019-04-04 | 2019-04-02 | 11.745 | 19,905 | +2,486 | 0.01% | 233,782 |
| 2018-03-15 | 2018-03-13 | 18.824 | 17,419 | +2,611 | 0.01% | 327,895 |
| 2018-03-14 | 2018-03-12 | 18.341 | 14,808 | -2,487 | 0.01% | 271,598 |
| 2018-02-27 | 2018-02-23 | 15.928 | 17,295 | +2,487 | 0.01% | 275,475 |
| 2017-12-13 | 2017-12-11 | 17.215 | 14,808 | -622 | 0.01% | 254,921 |
| 2017-12-08 | 2017-12-06 | 15.124 | 15,430 | -1,865 | 0.01% | 233,356 |
| 2017-12-04 | 2017-11-30 | 15.928 | 17,295 | -2,486 | 0.01% | 275,475 |
| 2017-11-27 | 2017-11-23 | 16.411 | 19,781 | +2,486 | 0.01% | 324,619 |
| 2017-11-03 | 2017-11-01 | 18.824 | 17,295 | +3,108 | 0.01% | 325,561 |
| 2017-10-30 | 2017-10-26 | 19.146 | 14,187 | +622 | 0.01% | 271,621 |
| 2017-10-16 | 2017-10-12 | 23.490 | 13,565 | +1,243 | 0.01% | 318,639 |
| 2017-10-10 | 2017-10-06 | 24.133 | 12,322 | -3,481 | 0.01% | 297,371 |
| 2017-10-09 | 2017-10-04 | 23.168 | 15,803 | +995 | 0.01% | 366,124 |
| 2017-10-04 | 2017-09-29 | 20.433 | 14,808 | +1,243 | 0.01% | 302,570 |
| 2017-09-28 | 2017-09-26 | 23.329 | 13,565 | -1,243 | 0.01% | 316,456 |
| 2017-09-27 | 2017-09-25 | 27.029 | 14,808 | +1,864 | 0.01% | 400,250 |
| 2017-09-26 | 2017-09-22 | 28.316 | 12,944 | -621 | 0.01% | 366,528 |
| 2017-09-25 | 2017-09-21 | 27.995 | 13,565 | -6,837 | 0.01% | 379,748 |
| 2017-09-22 | 2017-09-20 | 27.995 | 20,402 | -7,459 | 0.01% | 571,147 |
| 2017-09-21 | 2017-09-19 | 26.225 | 27,861 | +1,740 | 0.01% | 730,652 |
| 2017-09-20 | 2017-09-18 | 27.673 | 26,121 | +5,719 | 0.01% | 722,844 |
| 2017-09-19 | 2017-09-15 | 25.260 | 20,402 | +2,859 | 0.01% | 515,345 |
| 2017-09-12 | 2017-09-08 | 20.755 | 17,543 | -4,973 | 0.01% | 364,099 |
| 2017-09-11 | 2017-09-07 | 20.433 | 22,516 | +4,973 | 0.01% | 460,067 |
| 2017-08-21 | 2017-08-17 | 17.376 | 17,543 | -870 | 0.01% | 304,827 |
| 2017-08-18 | 2017-08-16 | 17.859 | 18,413 | +870 | 0.01% | 328,832 |
| 2017-08-14 | 2017-08-10 | 17.376 | 17,543 | -7,459 | 0.01% | 304,827 |
| 2017-08-08 | 2017-08-04 | 17.859 | 25,002 | +1,243 | 0.01% | 446,502 |
| 2017-08-07 | 2017-08-03 | 17.537 | 23,759 | +6,216 | 0.01% | 416,659 |
| 2017-07-28 | 2017-07-26 | 16.411 | 17,543 | -2,486 | 0.01% | 287,892 |
| 2017-07-27 | 2017-07-25 | 16.893 | 20,029 | +2,486 | 0.01% | 338,357 |
| 2017-07-19 | 2017-07-17 | 16.411 | 17,543 | -6,837 | 0.01% | 287,892 |
| 2017-07-18 | 2017-07-14 | 17.537 | 24,380 | +4,599 | 0.01% | 427,549 |
| 2017-07-17 | 2017-07-13 | 18.341 | 19,781 | +2,238 | 0.01% | 362,810 |
| 2017-02-08 | 2017-02-06 | 13.997 | 17,543 | -19,890 | 0.01% | 245,555 |
| 2017-02-03 | 2017-02-01 | 14.802 | 37,433 | +2,487 | 0.02% | 554,075 |
| 2017-02-02 | 2017-01-27 | 15.124 | 34,946 | +5,718 | 0.02% | 528,508 |
| 2017-02-01 | 2017-01-25 | 15.284 | 29,228 | +373 | 0.01% | 446,734 |
| 2017-01-26 | 2017-01-24 | 15.445 | 28,855 | -4,848 | 0.01% | 445,675 |
| 2017-01-25 | 2017-01-23 | 15.445 | 33,703 | -871 | 0.02% | 520,554 |
| 2017-01-24 | 2017-01-20 | 15.606 | 34,574 | +1,865 | 0.02% | 539,570 |
| 2017-01-23 | 2017-01-19 | 15.284 | 32,709 | +1,492 | 0.01% | 499,939 |
| 2017-01-20 | 2017-01-18 | 15.284 | 31,217 | +1,243 | 0.01% | 477,135 |
| 2017-01-19 | 2017-01-17 | 15.284 | 29,974 | +11,312 | 0.01% | 458,136 |
| 2017-01-18 | 2017-01-16 | 14.963 | 18,662 | -6,215 | 0.01% | 279,233 |
| 2017-01-17 | 2017-01-13 | 15.284 | 24,877 | +6,712 | 0.01% | 380,231 |
| 2017-01-16 | 2017-01-12 | 14.963 | 18,165 | -621 | 0.01% | 271,797 |
| 2017-01-12 | 2017-01-10 | 15.124 | 18,786 | -4,973 | 0.01% | 284,111 |
| 2017-01-11 | 2017-01-09 | 14.963 | 23,759 | +6,216 | 0.01% | 355,498 |
| 2016-10-28 | 2016-10-26 | 14.963 | 17,543 | -1,243 | 0.01% | 262,490 |
| 2016-10-26 | 2016-10-24 | 15.928 | 18,786 | +1,243 | 0.01% | 299,223 |
| 2015-11-30 | 2015-11-26 | 16.732 | 17,543 | -2,859 | 0.01% | 293,537 |
| 2015-11-26 | 2015-11-24 | 16.250 | 20,402 | -249 | 0.01% | 331,528 |
| 2015-11-25 | 2015-11-23 | 15.928 | 20,651 | +3,108 | 0.01% | 328,929 |
| 2015-10-07 | 2015-10-05 | 13.676 | 17,543 | -2,238 | 0.01% | 239,910 |
| 2015-08-04 | 2015-07-31 | 13.193 | 19,781 | -3,107 | 0.01% | 260,969 |
| 2015-07-31 | 2015-07-29 | 14.480 | 22,888 | -15,539 | 0.01% | 331,418 |
| 2015-07-17 | 2015-07-15 | 15.124 | 38,427 | -3,108 | 0.02% | 581,153 |
| 2015-07-15 | 2015-07-13 | 16.411 | 41,535 | -3,108 | 0.02% | 681,617 |
| 2015-07-14 | 2015-07-10 | 15.124 | 44,643 | -118,094 | 0.02% | 675,161 |
| 2015-07-13 | 2015-07-09 | 14.158 | 162,737 | +124,310 | 0.07% | 2,304,067 |
| 2015-07-08 | 2015-07-06 | 14.963 | 38,427 | -6,216 | 0.02% | 574,970 |
| 2015-07-03 | 2015-06-30 | 22.203 | 44,643 | +3,108 | 0.02% | 991,194 |
| 2015-06-30 | 2015-06-26 | 23.812 | 41,535 | -3,978 | 0.02% | 989,013 |
| 2015-06-29 | 2015-06-25 | 24.455 | 45,513 | +1,865 | 0.02% | 1,113,025 |
| 2015-06-26 | 2015-06-24 | 22.524 | 43,648 | -1,865 | 0.02% | 983,147 |
| 2015-06-23 | 2015-06-19 | 23.007 | 45,513 | +4,973 | 0.02% | 1,047,123 |
| 2015-06-18 | 2015-06-16 | 20.594 | 40,540 | +6,215 | 0.02% | 834,872 |
| 2015-06-16 | 2015-06-12 | 21.720 | 34,325 | +1,492 | 0.02% | 745,539 |
| 2015-06-10 | 2015-06-08 | 22.364 | 32,833 | +1,243 | 0.01% | 734,263 |
| 2015-06-08 | 2015-06-04 | 23.972 | 31,590 | -3,108 | 0.01% | 757,290 |
| 2015-06-05 | 2015-06-03 | 23.007 | 34,698 | -3,978 | 0.02% | 798,301 |
| 2015-05-27 | 2015-05-22 | 26.225 | 38,676 | -994 | 0.02% | 1,014,274 |
| 2015-05-20 | 2015-05-18 | 24.616 | 39,670 | -5,594 | 0.02% | 976,517 |
| 2015-05-19 | 2015-05-15 | 22.042 | 45,264 | -4,351 | 0.02% | 997,699 |
| 2015-05-18 | 2015-05-14 | 19.146 | 49,615 | -5,594 | 0.02% | 949,918 |
| 2015-05-13 | 2015-05-11 | 16.572 | 55,209 | -6,215 | 0.03% | 914,899 |
| 2015-05-12 | 2015-05-08 | 16.411 | 61,424 | -50,346 | 0.03% | 1,008,009 |
| 2015-05-08 | 2015-05-06 | 16.732 | 111,770 | -16,160 | 0.05% | 1,870,185 |
| 2015-05-07 | 2015-05-05 | 16.572 | 127,930 | +9,323 | 0.06% | 2,119,999 |
| 2015-05-06 | 2015-05-04 | 17.859 | 118,607 | +52,210 | 0.05% | 2,118,163 |
| 2015-05-05 | 2015-04-30 | 17.215 | 66,397 | +21,754 | 0.03% | 1,143,032 |
| 2015-04-30 | 2015-04-28 | 16.250 | 44,643 | +3,730 | 0.02% | 725,439 |
| 2015-04-29 | 2015-04-27 | 15.767 | 40,913 | +12,431 | 0.02% | 645,080 |
| 2015-04-28 | 2015-04-24 | 13.354 | 28,482 | -6,216 | 0.01% | 380,342 |
| 2015-04-27 | 2015-04-23 | 13.193 | 34,698 | -6,588 | 0.02% | 457,767 |
| 2015-04-23 | 2015-04-21 | 13.515 | 41,286 | -12,431 | 0.02% | 557,967 |
| 2015-04-22 | 2015-04-20 | 12.710 | 53,717 | +12,431 | 0.02% | 682,755 |
| 2015-04-15 | 2015-04-13 | 11.745 | 41,286 | +12,431 | 0.02% | 484,899 |
| 2015-04-13 | 2015-04-09 | 10.940 | 28,855 | -31,078 | 0.01% | 315,687 |
| 2014-12-23 | 2014-12-19 | 9.814 | 59,933 | -13,674 | 0.03% | 588,196 |
| 2014-12-22 | 2014-12-18 | 9.653 | 73,607 | +6,216 | 0.03% | 710,553 |
| 2014-12-12 | 2014-12-10 | 10.136 | 67,391 | +6,215 | 0.03% | 683,075 |
| 2014-12-10 | 2014-12-08 | 10.458 | 61,176 | +1,243 | 0.03% | 639,765 |
| 2014-12-08 | 2014-12-04 | 10.458 | 59,933 | -870 | 0.03% | 626,766 |
| 2014-12-05 | 2014-12-03 | 10.458 | 60,803 | +870 | 0.03% | 635,864 |
| 2014-12-04 | 2014-12-02 | 10.619 | 59,933 | -9,323 | 0.03% | 636,409 |
| 2014-12-03 | 2014-12-01 | 10.297 | 69,256 | -3,108 | 0.03% | 713,121 |
| 2014-12-01 | 2014-11-27 | 10.458 | 72,364 | +12,431 | 0.03% | 756,767 |
| 2014-10-24 | 2014-10-22 | 10.458 | 59,933 | -18,646 | 0.03% | 626,766 |
| 2014-10-06 | 2014-09-30 | 10.136 | 78,579 | -3,729 | 0.04% | 796,477 |
| 2014-09-18 | 2014-09-16 | 11.101 | 82,308 | -6,216 | 0.04% | 913,729 |
| 2014-09-01 | 2014-08-28 | 10.940 | 88,524 | -4,972 | 0.04% | 968,492 |
| 2014-08-28 | 2014-08-26 | 11.423 | 93,496 | -125 | 0.04% | 1,068,015 |
| 2014-08-21 | 2014-08-19 | 11.423 | 93,621 | -4,972 | 0.04% | 1,069,443 |
| 2014-08-19 | 2014-08-15 | 11.584 | 98,593 | -2,486 | 0.04% | 1,142,101 |
| 2014-08-18 | 2014-08-14 | 11.423 | 101,079 | +6,215 | 0.05% | 1,154,637 |
| 2014-08-15 | 2014-08-13 | 11.745 | 94,864 | +13,799 | 0.04% | 1,114,167 |
| 2014-07-31 | 2014-07-29 | 10.940 | 81,065 | -6,216 | 0.04% | 886,887 |
| 2014-07-30 | 2014-07-28 | 10.940 | 87,281 | -6,215 | 0.04% | 954,893 |
| 2014-07-29 | 2014-07-25 | 10.940 | 93,496 | +4,351 | 0.04% | 1,022,888 |
| 2014-07-28 | 2014-07-24 | 11.262 | 89,145 | +6,215 | 0.04% | 1,003,971 |
| 2014-07-24 | 2014-07-22 | 10.940 | 82,930 | +1,865 | 0.04% | 907,291 |
| 2014-07-14 | 2014-07-10 | 10.297 | 81,065 | -6,216 | 0.04% | 834,717 |
| 2014-06-24 | 2014-06-20 | 10.297 | 87,281 | -4,972 | 0.04% | 898,723 |
| 2014-06-06 | 2014-06-04 | 10.780 | 92,253 | +38,536 | 0.04% | 994,446 |
| 2014-03-26 | 2014-03-24 | 10.940 | 53,717 | -31,078 | 0.02% | 587,688 |
| 2014-03-03 | 2014-02-27 | 11.101 | 84,795 | -6,215 | 0.04% | 941,338 |
| 2014-02-26 | 2014-02-24 | 11.262 | 91,010 | +12,431 | 0.04% | 1,024,975 |
| 2014-02-07 | 2014-02-05 | 11.423 | 78,579 | -6,216 | 0.04% | 897,617 |
| 2014-02-05 | 2014-01-30 | 11.745 | 84,795 | +3,232 | 0.04% | 995,908 |
| 2014-02-04 | 2014-01-28 | 12.067 | 81,563 | -5,718 | 0.04% | 984,194 |
| 2014-01-28 | 2014-01-24 | 12.067 | 87,281 | -3,729 | 0.04% | 1,053,191 |
| 2014-01-24 | 2014-01-22 | 11.745 | 91,010 | -3,108 | 0.04% | 1,068,902 |
| 2014-01-06 | 2014-01-02 | 12.388 | 94,118 | +3,108 | 0.04% | 1,165,976 |
| 2013-12-19 | 2013-12-17 | 11.423 | 91,010 | -3,729 | 0.04% | 1,039,617 |
| 2013-11-07 | 2013-11-05 | 12.388 | 94,739 | -18,647 | 0.04% | 1,173,669 |
| 2013-11-05 | 2013-11-01 | 12.388 | 113,386 | -3,107 | 0.05% | 1,404,676 |
| 2013-11-04 | 2013-10-31 | 12.228 | 116,493 | -3,357 | 0.05% | 1,424,425 |
| 2013-10-28 | 2013-10-24 | 12.549 | 119,850 | +12,431 | 0.05% | 1,504,038 |
| 2013-10-24 | 2013-10-22 | 13.193 | 107,419 | +12,431 | 0.05% | 1,417,167 |
| 2013-10-23 | 2013-10-21 | 13.193 | 94,988 | +9,323 | 0.04% | 1,253,166 |
| 2013-10-21 | 2013-10-17 | 12.067 | 85,665 | +12,431 | 0.04% | 1,033,691 |
| 2013-10-17 | 2013-10-15 | 11.262 | 73,234 | +3,730 | 0.03% | 824,778 |
| 2013-09-19 | 2013-09-17 | 11.101 | 69,504 | -1,244 | 0.03% | 771,587 |
| 2013-09-18 | 2013-09-16 | 11.262 | 70,748 | -621 | 0.03% | 796,780 |
| 2013-09-17 | 2013-09-13 | 11.262 | 71,369 | +1,243 | 0.03% | 803,774 |
| 2013-08-29 | 2013-08-27 | 10.940 | 70,126 | -6,216 | 0.03% | 767,210 |
| 2013-08-20 | 2013-08-16 | 11.745 | 76,342 | +2,487 | 0.03% | 896,628 |
| 2013-08-07 | 2013-08-05 | 11.101 | 73,855 | -1,243 | 0.03% | 819,889 |
| 2013-08-06 | 2013-08-02 | 11.101 | 75,098 | -125 | 0.03% | 833,688 |
| 2013-08-05 | 2013-08-01 | 11.101 | 75,223 | +1,368 | 0.03% | 835,076 |
| 2013-07-18 | 2013-07-16 | 10.619 | 73,855 | -1,865 | 0.03% | 784,242 |
| 2013-07-16 | 2013-07-12 | 10.619 | 75,720 | +28,591 | 0.03% | 804,045 |
| 2013-07-15 | 2013-07-11 | 10.297 | 47,129 | -6,215 | 0.02% | 485,282 |
| 2013-07-12 | 2013-07-10 | 10.297 | 53,344 | -162,100 | 0.02% | 549,277 |
| 2013-06-27 | 2013-06-25 | 10.297 | 215,444 | +6,216 | 0.10% | 2,218,403 |
| 2013-06-25 | 2013-06-21 | 11.262 | 209,228 | +82,044 | 0.10% | 2,356,372 |
| 2013-06-21 | 2013-06-19 | 12.067 | 127,184 | +1,119 | 0.06% | 1,534,687 |
| 2013-06-20 | 2013-06-18 | 12.549 | 126,065 | -26,975 | 0.06% | 1,582,032 |
| 2013-06-17 | 2013-06-13 | 11.262 | 153,040 | +26,975 | 0.07% | 1,723,570 |
| 2013-06-11 | 2013-06-07 | 12.710 | 126,065 | +3,107 | 0.06% | 1,602,314 |
| 2013-06-07 | 2013-06-05 | 13.193 | 122,958 | +88,260 | 0.06% | 1,622,171 |
| 2013-06-06 | 2013-06-04 | 13.354 | 34,698 | -3,729 | 0.02% | 463,349 |
| 2013-06-05 | 2013-06-03 | 13.193 | 38,427 | +3,729 | 0.02% | 506,963 |
| 2013-05-22 | 2013-05-20 | 11.906 | 34,698 | -2,486 | 0.02% | 413,107 |
| 2013-05-21 | 2013-05-16 | 11.906 | 37,184 | +6,837 | 0.02% | 442,704 |
| 2013-05-20 | 2013-05-15 | 11.423 | 30,347 | +6,215 | 0.01% | 346,657 |
| 2013-03-28 | 2013-03-26 | 10.458 | 24,132 | -2,983 | 0.01% | 252,367 |
| 2013-03-27 | 2013-03-25 | 10.619 | 27,115 | +2,983 | 0.01% | 287,925 |
| 2013-03-20 | 2013-03-18 | 10.780 | 24,132 | -6,215 | 0.01% | 260,132 |
| 2013-02-21 | 2013-02-19 | 11.906 | 30,347 | -3,108 | 0.01% | 361,305 |
| 2013-01-29 | 2013-01-25 | 12.549 | 33,455 | -2,486 | 0.02% | 419,838 |
| 2013-01-25 | 2013-01-23 | 13.515 | 35,941 | +5,594 | 0.02% | 485,731 |
| 2013-01-23 | 2013-01-21 | 12.067 | 30,347 | -6,216 | 0.01% | 366,187 |
| 2013-01-22 | 2013-01-18 | 11.745 | 36,563 | +11,686 | 0.02% | 429,428 |
| 2013-01-21 | 2013-01-17 | 11.745 | 24,877 | +745 | 0.01% | 292,178 |
| 2013-01-18 | 2013-01-16 | 12.067 | 24,132 | -20,635 | 0.01% | 291,193 |
| 2013-01-17 | 2013-01-15 | 11.906 | 44,767 | +5,097 | 0.02% | 532,986 |
| 2013-01-16 | 2013-01-14 | 12.067 | 39,670 | -18,025 | 0.02% | 478,685 |
| 2013-01-15 | 2013-01-11 | 11.745 | 57,695 | -6,588 | 0.03% | 677,621 |
| 2013-01-14 | 2013-01-10 | 12.228 | 64,283 | +27,720 | 0.03% | 786,024 |
| 2013-01-10 | 2013-01-08 | 12.228 | 36,563 | +12,431 | 0.02% | 447,076 |
| 2012-12-14 | 2012-12-12 | 11.101 | 24,132 | -13,052 | 0.01% | 267,897 |
| 2012-12-12 | 2012-12-10 | 11.423 | 37,184 | +11,809 | 0.02% | 424,757 |
| 2012-12-11 | 2012-12-07 | 11.262 | 25,375 | -4,226 | 0.01% | 285,779 |
| 2012-12-10 | 2012-12-06 | 11.101 | 29,601 | -5,097 | 0.01% | 328,611 |
| 2012-12-07 | 2012-12-05 | 10.940 | 34,698 | +13,674 | 0.02% | 379,612 |
| 2012-12-06 | 2012-12-04 | 10.780 | 21,024 | +1,865 | 0.01% | 226,629 |
| 2012-12-05 | 2012-12-03 | 10.136 | 19,159 | -1,865 | 0.01% | 194,196 |
| 2012-12-04 | 2012-11-30 | 10.297 | 21,024 | -9,323 | 0.01% | 216,482 |
| 2012-12-03 | 2012-11-29 | 9.814 | 30,347 | +12,431 | 0.01% | 297,832 |
| 2012-11-14 | 2012-11-12 | 9.653 | 17,916 | -622 | 0.01% | 172,949 |
| 2012-11-12 | 2012-11-08 | 9.814 | 18,538 | +622 | 0.01% | 181,936 |
| 2012-10-19 | 2012-10-17 | 9.332 | 17,916 | -3,108 | 0.01% | 167,184 |
| 2012-10-18 | 2012-10-16 | 9.332 | 21,024 | -6,215 | 0.01% | 196,187 |
| 2012-10-17 | 2012-10-15 | 9.332 | 27,239 | -3,108 | 0.01% | 254,182 |
| 2012-10-16 | 2012-10-12 | 9.492 | 30,347 | +6,215 | 0.01% | 288,067 |
| 2012-10-11 | 2012-10-09 | 9.332 | 24,132 | -6,091 | 0.01% | 225,189 |
| 2012-10-10 | 2012-10-08 | 9.492 | 30,223 | -6,340 | 0.01% | 286,890 |
| 2012-10-09 | 2012-10-05 | 9.171 | 36,563 | +3,481 | 0.02% | 335,307 |
| 2012-10-08 | 2012-10-04 | 9.492 | 33,082 | +373 | 0.02% | 314,029 |
| 2012-10-05 | 2012-10-03 | 9.653 | 32,709 | +2,362 | 0.01% | 315,751 |
| 2012-10-04 | 2012-09-28 | 9.814 | 30,347 | +4,351 | 0.01% | 297,832 |
| 2012-10-03 | 2012-09-27 | 9.332 | 25,996 | +6,837 | 0.01% | 242,583 |
| 2012-09-27 | 2012-09-25 | 9.653 | 19,159 | +1,243 | 0.01% | 184,948 |
| 2012-09-18 | 2012-09-14 | 8.205 | 17,916 | -622 | 0.01% | 147,007 |
| 2012-06-11 | 2012-06-07 | 7.401 | 18,538 | -12,431 | 0.01% | 137,198 |
| 2012-03-08 | 2012-03-06 | 10.940 | 30,969 | -3,107 | 0.01% | 338,815 |
| 2012-03-07 | 2012-03-05 | 11.262 | 34,076 | -3,108 | 0.02% | 383,771 |
| 2012-03-06 | 2012-03-02 | 11.262 | 37,184 | -746 | 0.02% | 418,774 |
| 2012-02-29 | 2012-02-27 | 11.906 | 37,930 | -3,729 | 0.02% | 451,586 |
| 2012-02-28 | 2012-02-24 | 12.228 | 41,659 | +10,690 | 0.02% | 509,388 |
| 2012-02-27 | 2012-02-23 | 12.067 | 30,969 | -6,215 | 0.01% | 373,693 |
| 2012-02-24 | 2012-02-22 | 11.745 | 37,184 | +6,215 | 0.02% | 436,722 |
| 2012-01-31 | 2012-01-27 | 10.619 | 30,969 | -3,107 | 0.01% | 328,849 |
| 2012-01-30 | 2012-01-26 | 10.458 | 34,076 | -3,108 | 0.02% | 356,359 |
| 2012-01-20 | 2012-01-18 | 9.653 | 37,184 | +6,215 | 0.02% | 358,950 |
| 2012-01-17 | 2012-01-13 | 9.975 | 30,969 | -6,215 | 0.01% | 308,919 |
| 2012-01-16 | 2012-01-12 | 9.653 | 37,184 | +6,215 | 0.02% | 358,950 |
| 2011-10-31 | 2011-10-27 | 9.653 | 30,969 | -6,215 | 0.01% | 298,954 |
| 2011-10-27 | 2011-10-25 | 9.332 | 37,184 | -12,431 | 0.02% | 346,985 |
| 2011-10-19 | 2011-10-17 | 9.492 | 49,615 | +6,215 | 0.02% | 470,968 |
| 2011-10-17 | 2011-10-13 | 9.332 | 43,400 | +9,324 | 0.02% | 404,990 |
| 2011-10-14 | 2011-10-12 | 8.688 | 34,076 | +3,107 | 0.02% | 296,052 |
| 2011-09-09 | 2011-09-07 | 10.136 | 30,969 | -2,501 | 0.01% | 313,902 |
| 2011-07-08 | 2011-07-06 | 13.515 | 33,470 | -3,108 | 0.02% | 452,336 |
| 2011-07-06 | 2011-07-04 | 13.515 | 36,578 | +3,108 | 0.02% | 494,339 |
| 2011-04-14 | 2011-04-12 | 14.480 | 33,470 | -6,091 | 0.02% | 484,646 |
| 2011-04-01 | 2011-03-30 | 14.641 | 39,561 | +6,091 | 0.02% | 579,208 |
| 2011-03-28 | 2011-03-24 | 14.963 | 33,470 | -6,216 | 0.02% | 500,800 |
| 2011-03-23 | 2011-03-21 | 14.802 | 39,686 | +6,216 | 0.02% | 587,423 |
| 2011-03-10 | 2011-03-08 | 15.606 | 33,470 | -4,724 | 0.02% | 522,340 |
| 2011-03-04 | 2011-03-02 | 14.963 | 38,194 | -1,492 | 0.02% | 571,484 |
| 2011-03-03 | 2011-03-01 | 15.445 | 39,686 | +6,216 | 0.02% | 612,963 |
| 2011-01-28 | 2011-01-26 | 18.502 | 33,470 | -6,216 | 0.02% | 619,269 |
| 2011-01-14 | 2011-01-12 | 18.663 | 39,686 | -2,610 | 0.02% | 740,664 |
| 2011-01-13 | 2011-01-11 | 18.824 | 42,296 | -3,605 | 0.02% | 796,180 |
| 2011-01-11 | 2011-01-07 | 18.663 | 45,901 | +12,431 | 0.02% | 856,655 |
| 2010-12-16 | 2010-12-14 | 18.663 | 33,470 | -1,243 | 0.02% | 624,654 |
| 2010-12-10 | 2010-12-08 | 18.824 | 34,713 | -6,216 | 0.02% | 653,438 |
| 2010-11-19 | 2010-11-17 | 18.341 | 40,929 | -6,215 | 0.02% | 750,692 |
| 2010-11-12 | 2010-11-10 | 18.824 | 47,144 | -2,611 | 0.02% | 887,439 |
| 2010-11-11 | 2010-11-09 | 19.307 | 49,755 | -3,605 | 0.02% | 960,603 |
| 2010-11-10 | 2010-11-08 | 18.985 | 53,360 | -6,215 | 0.02% | 1,013,034 |
| 2010-11-09 | 2010-11-05 | 18.663 | 59,575 | +6,215 | 0.03% | 1,111,855 |
| 2010-11-05 | 2010-11-03 | 18.341 | 53,360 | +6,216 | 0.02% | 978,694 |
| 2010-10-29 | 2010-10-27 | 18.341 | 47,144 | -1,865 | 0.02% | 864,684 |
| 2010-10-18 | 2010-10-14 | 19.307 | 49,009 | +6,215 | 0.02% | 946,200 |
| 2010-10-05 | 2010-09-30 | 19.628 | 42,794 | -6,215 | 0.02% | 839,980 |
| 2010-09-13 | 2010-09-09 | 19.307 | 49,009 | +6,215 | 0.02% | 946,200 |
| 2010-08-13 | 2010-08-11 | 19.146 | 42,794 | -6,215 | 0.02% | 819,324 |
| 2010-08-04 | 2010-08-02 | 19.468 | 49,009 | +6,215 | 0.02% | 954,085 |
| 2010-07-27 | 2010-07-23 | 18.824 | 42,794 | -6,215 | 0.02% | 805,554 |
| 2010-07-23 | 2010-07-21 | 18.341 | 49,009 | +6,215 | 0.02% | 898,890 |
| 2010-06-25 | 2010-06-23 | 18.824 | 42,794 | -6,215 | 0.02% | 805,554 |
| 2010-06-21 | 2010-06-17 | 18.502 | 49,009 | +6,215 | 0.02% | 906,775 |
| 2010-05-24 | 2010-05-19 | 17.850 | 42,794 | -1,177 | 0.02% | 763,875 |
| 2010-05-18 | 2010-05-14 | 18.320 | 43,971 | +383 | 0.02% | 805,539 |
| 2010-05-07 | 2010-05-05 | 18.476 | 43,588 | -6,387 | 0.02% | 805,348 |
| 2010-05-05 | 2010-05-03 | 19.103 | 49,975 | -1,916 | 0.02% | 954,657 |
| 2010-04-23 | 2010-04-21 | 19.729 | 51,891 | -718 | 0.02% | 1,023,758 |
| 2010-04-22 | 2010-04-20 | 19.729 | 52,609 | +6,386 | 0.02% | 1,037,923 |
| 2010-04-20 | 2010-04-16 | 20.512 | 46,223 | +1,916 | 0.02% | 948,121 |
| 2010-04-14 | 2010-04-12 | 22.547 | 44,307 | -6,386 | 0.02% | 999,009 |
| 2010-04-12 | 2010-04-08 | 22.234 | 50,693 | -12,773 | 0.02% | 1,127,122 |
| 2010-04-09 | 2010-04-07 | 22.391 | 63,466 | -6,387 | 0.03% | 1,421,058 |
| 2010-04-08 | 2010-04-01 | 21.295 | 69,853 | +12,773 | 0.03% | 1,487,505 |
| 2010-03-24 | 2010-03-22 | 20.355 | 57,080 | +1,916 | 0.03% | 1,161,882 |
| 2010-03-17 | 2010-03-15 | 20.199 | 55,164 | -4,598 | 0.02% | 1,114,243 |
| 2010-03-08 | 2010-03-04 | 20.668 | 59,762 | -1,788 | 0.03% | 1,235,189 |
| 2010-03-03 | 2010-03-01 | 20.982 | 61,550 | +12,773 | 0.03% | 1,291,420 |
| 2010-03-02 | 2010-02-26 | 20.355 | 48,777 | +6,386 | 0.02% | 992,871 |
| 2010-01-22 | 2010-01-20 | 21.921 | 42,391 | -1,916 | 0.02% | 929,258 |
| 2010-01-13 | 2010-01-11 | 23.643 | 44,307 | -3,193 | 0.02% | 1,047,572 |
| 2010-01-12 | 2010-01-08 | 23.643 | 47,500 | +5,109 | 0.02% | 1,123,065 |
| 2010-01-11 | 2010-01-07 | 23.330 | 42,391 | -1,916 | 0.02% | 988,996 |
| 2010-01-08 | 2010-01-06 | 22.704 | 44,307 | +1,916 | 0.02% | 1,005,946 |
| 2010-01-05 | 2009-12-31 | 23.174 | 42,391 | -6,386 | 0.02% | 982,358 |
| 2009-12-11 | 2009-12-09 | 26.305 | 48,777 | +1,916 | 0.02% | 1,283,095 |
| 2009-12-08 | 2009-12-04 | 25.522 | 46,861 | +5,109 | 0.02% | 1,196,007 |
| 2009-12-03 | 2009-12-01 | 24.270 | 41,752 | -255 | 0.02% | 1,013,313 |
| 2009-11-26 | 2009-11-24 | 22.391 | 42,007 | +6,386 | 0.02% | 940,572 |
| 2009-11-20 | 2009-11-18 | 23.330 | 35,621 | -6,386 | 0.02% | 831,050 |
| 2009-11-17 | 2009-11-13 | 23.174 | 42,007 | +6,386 | 0.02% | 973,460 |
| 2009-11-06 | 2009-11-04 | 23.800 | 35,621 | +894 | 0.02% | 847,782 |
| 2009-10-29 | 2009-10-27 | 24.896 | 34,727 | -3,193 | 0.02% | 864,568 |
| 2009-10-27 | 2009-10-22 | 26.462 | 37,920 | -1,661 | 0.02% | 1,003,436 |
| 2009-10-23 | 2009-10-21 | 27.245 | 39,581 | +16,989 | 0.02% | 1,078,377 |
| 2009-10-19 | 2009-10-15 | 25.679 | 22,592 | -1,533 | 0.01% | 580,140 |
| 2009-10-15 | 2009-10-13 | 26.305 | 24,125 | -1,916 | 0.01% | 634,616 |
| 2009-10-14 | 2009-10-12 | 26.462 | 26,041 | +4,087 | 0.01% | 689,095 |
| 2009-10-07 | 2009-10-05 | 29.907 | 21,954 | -766 | 0.01% | 656,571 |
| 2009-10-05 | 2009-09-30 | 30.533 | 22,720 | -639 | 0.01% | 693,709 |
| 2009-10-02 | 2009-09-29 | 30.376 | 23,359 | -1,277 | 0.01% | 709,562 |
| 2009-09-24 | 2009-09-22 | 28.967 | 24,636 | -1,277 | 0.01% | 713,636 |
| 2009-09-21 | 2009-09-17 | 29.750 | 25,913 | -2,555 | 0.01% | 770,914 |
| 2009-09-15 | 2009-09-11 | 28.341 | 28,468 | -3,193 | 0.01% | 806,808 |
| 2009-09-11 | 2009-09-09 | 25.992 | 31,661 | +6,386 | 0.02% | 822,938 |
| 2009-09-10 | 2009-09-08 | 26.618 | 25,275 | -3,193 | 0.01% | 672,782 |
| 2009-09-09 | 2009-09-07 | 26.149 | 28,468 | -6,387 | 0.01% | 744,403 |
| 2009-09-08 | 2009-09-04 | 25.522 | 34,855 | +6,387 | 0.02% | 889,585 |
| 2009-08-31 | 2009-08-27 | 24.426 | 28,468 | -3,321 | 0.01% | 695,370 |
| 2009-08-28 | 2009-08-26 | 24.426 | 31,789 | +2,044 | 0.02% | 776,490 |
| 2009-08-27 | 2009-08-25 | 24.113 | 29,745 | +1,277 | 0.01% | 717,248 |
| 2009-08-26 | 2009-08-24 | 23.800 | 28,468 | -3,193 | 0.01% | 677,540 |
| 2009-08-25 | 2009-08-21 | 22.234 | 31,661 | -14,051 | 0.02% | 703,959 |
| 2009-08-24 | 2009-08-20 | 21.608 | 45,712 | +16,605 | 0.02% | 987,743 |
| 2009-07-23 | 2009-07-21 | 19.572 | 29,107 | -3,832 | 0.01% | 569,694 |
| 2009-07-22 | 2009-07-20 | 19.259 | 32,939 | +3,832 | 0.02% | 634,381 |
| 2009-07-09 | 2009-07-07 | 19.572 | 29,107 | -3,193 | 0.01% | 569,694 |
| 2009-07-08 | 2009-07-06 | 20.668 | 32,300 | +3,193 | 0.02% | 667,592 |
| 2009-07-07 | 2009-07-03 | 19.259 | 29,107 | -638 | 0.01% | 560,579 |
| 2009-06-29 | 2009-06-25 | 17.693 | 29,745 | +638 | 0.01% | 526,292 |
| 2009-06-18 | 2009-06-16 | 16.128 | 29,107 | -12,773 | 0.01% | 469,428 |
| 2009-06-16 | 2009-06-12 | 16.754 | 41,880 | +12,773 | 0.02% | 701,657 |
| 2009-06-12 | 2009-06-10 | 16.597 | 29,107 | +767 | 0.01% | 483,101 |
| 2009-06-02 | 2009-05-29 | 16.284 | 28,340 | -6,387 | 0.01% | 461,496 |
| 2009-05-29 | 2009-05-26 | 15.971 | 34,727 | -6,386 | 0.02% | 554,628 |
| 2009-05-27 | 2009-05-25 | 15.658 | 41,113 | +12,773 | 0.02% | 643,745 |
| 2009-05-26 | 2009-05-22 | 15.501 | 28,340 | -6,387 | 0.01% | 439,308 |
| 2009-05-25 | 2009-05-21 | 15.348 | 34,727 | -701 | 0.02% | 532,986 |
| 2009-05-18 | 2009-05-14 | 14.274 | 35,428 | +1,954 | 0.02% | 505,683 |
| 2009-05-14 | 2009-05-12 | 13.660 | 33,474 | +4,561 | 0.02% | 457,242 |
| 2009-05-11 | 2009-05-07 | 13.046 | 28,913 | -3,258 | 0.01% | 377,190 |
| 2009-05-07 | 2009-05-05 | 12.278 | 32,171 | -7,167 | 0.02% | 395,005 |
| 2009-05-06 | 2009-05-04 | 11.050 | 39,338 | +9,122 | 0.02% | 434,703 |
| 2009-04-16 | 2009-04-14 | 10.283 | 30,216 | -9,773 | 0.01% | 310,713 |
| 2009-04-15 | 2009-04-09 | 9.976 | 39,989 | +6,515 | 0.02% | 398,935 |
| 2009-04-08 | 2009-04-06 | 10.283 | 33,474 | -6,515 | 0.02% | 344,216 |
| 2009-04-07 | 2009-04-03 | 9.976 | 39,989 | -81,445 | 0.02% | 398,935 |
| 2009-04-06 | 2009-04-02 | 9.516 | 121,434 | +12,315 | 0.06% | 1,155,528 |
| 2009-04-03 | 2009-04-01 | 8.441 | 109,119 | +27,365 | 0.05% | 921,110 |
| 2009-04-01 | 2009-03-30 | 7.827 | 81,754 | +5,212 | 0.04% | 639,923 |
| 2009-03-31 | 2009-03-27 | 8.595 | 76,542 | +11,077 | 0.04% | 657,864 |
| 2009-03-30 | 2009-03-26 | 7.827 | 65,465 | -26,062 | 0.03% | 512,422 |
| 2009-03-27 | 2009-03-25 | 7.674 | 91,527 | +8,470 | 0.04% | 702,373 |
| 2009-03-26 | 2009-03-24 | 7.597 | 83,057 | +14,595 | 0.04% | 631,001 |
| 2009-03-25 | 2009-03-23 | 7.290 | 68,462 | +6,515 | 0.03% | 499,105 |
| 2009-03-19 | 2009-03-17 | 7.137 | 61,947 | -32,577 | 0.03% | 442,101 |
| 2009-03-06 | 2009-03-04 | 7.214 | 94,524 | +1,303 | 0.04% | 681,849 |
| 2009-02-11 | 2009-02-09 | 8.441 | 93,221 | -6,516 | 0.04% | 786,910 |
| 2009-02-10 | 2009-02-06 | 8.595 | 99,737 | +6,516 | 0.05% | 857,221 |
| 2009-01-15 | 2009-01-13 | 8.748 | 93,221 | -3,258 | 0.04% | 815,524 |
| 2009-01-09 | 2009-01-07 | 9.976 | 96,479 | -9,773 | 0.05% | 962,486 |
| 2009-01-08 | 2009-01-06 | 10.283 | 106,252 | -3,910 | 0.05% | 1,092,598 |
| 2008-12-29 | 2008-12-22 | 10.130 | 110,162 | +16,941 | 0.05% | 1,115,897 |
| 2008-12-23 | 2008-12-19 | 10.897 | 93,221 | -35,184 | 0.04% | 1,015,829 |
| 2008-12-22 | 2008-12-18 | 9.362 | 128,405 | +29,320 | 0.06% | 1,202,154 |
| 2008-12-19 | 2008-12-17 | 8.595 | 99,085 | -3,258 | 0.05% | 851,617 |
| 2008-12-16 | 2008-12-12 | 8.134 | 102,343 | -13,031 | 0.05% | 832,496 |
| 2008-12-12 | 2008-12-10 | 8.441 | 115,374 | -6,516 | 0.05% | 973,910 |
| 2008-12-11 | 2008-12-09 | 8.441 | 121,890 | -6,515 | 0.06% | 1,028,914 |
| 2008-12-10 | 2008-12-08 | 8.902 | 128,405 | +9,773 | 0.06% | 1,143,032 |
| 2008-12-09 | 2008-12-05 | 7.981 | 118,632 | +16,289 | 0.06% | 946,790 |
| 2008-12-08 | 2008-12-04 | 7.367 | 102,343 | -6,516 | 0.05% | 753,959 |
| 2008-12-05 | 2008-12-03 | 7.444 | 108,859 | +19,547 | 0.05% | 810,316 |
| 2008-11-25 | 2008-11-21 | 6.600 | 89,312 | -14,334 | 0.04% | 589,422 |
| 2008-10-06 | 2008-10-02 | 11.204 | 103,646 | -4,260 | 0.05% | 1,161,245 |
| 2008-09-29 | 2008-09-25 | 11.499 | 107,906 | -3,391 | 0.05% | 1,240,789 |
| 2008-09-19 | 2008-09-17 | 10.909 | 111,297 | +5,426 | 0.05% | 1,214,151 |
| 2008-09-18 | 2008-09-16 | 11.646 | 105,871 | -542 | 0.05% | 1,232,996 |
| 2008-09-10 | 2008-09-08 | 14.595 | 106,413 | +3,391 | 0.05% | 1,553,057 |
| 2008-09-08 | 2008-09-04 | 15.037 | 103,022 | -1,356 | 0.05% | 1,549,130 |
| 2008-07-11 | 2008-07-09 | 15.921 | 104,378 | +2,306 | 0.05% | 1,661,844 |
| 2008-07-02 | 2008-06-27 | 16.953 | 102,072 | +2,171 | 0.05% | 1,730,462 |
| 2008-06-12 | 2008-06-10 | 19.017 | 99,901 | +2,713 | 0.04% | 1,899,841 |
| 2008-06-10 | 2008-06-05 | 20.639 | 97,188 | -3,392 | 0.04% | 2,005,849 |
| 2008-05-29 | 2008-05-27 | 20.491 | 100,580 | -678 | 0.05% | 2,061,029 |
| 2008-05-26 | 2008-05-22 | 21.229 | 101,258 | +407 | 0.05% | 2,149,559 |
| 2008-05-22 | 2008-05-20 | 21.523 | 100,851 | +2,035 | 0.05% | 2,170,654 |
| 2008-05-13 | 2008-05-08 | 20.123 | 98,816 | -6,708 | 0.04% | 1,988,463 |
| 2008-04-28 | 2008-04-24 | 19.979 | 105,524 | +2,087 | 0.05% | 2,108,280 |
| 2008-04-23 | 2008-04-21 | 18.686 | 103,437 | +2,087 | 0.05% | 1,932,776 |
| 2008-04-18 | 2008-04-16 | 18.398 | 101,350 | +2,087 | 0.04% | 1,864,644 |
| 2008-04-10 | 2008-04-08 | 17.679 | 99,263 | -4,174 | 0.04% | 1,754,910 |
| 2008-04-09 | 2008-04-07 | 18.111 | 103,437 | +7,653 | 0.05% | 1,873,306 |
| 2008-04-02 | 2008-03-31 | 16.961 | 95,784 | -2,783 | 0.04% | 1,624,565 |
| 2008-04-01 | 2008-03-28 | 15.955 | 98,567 | -18,784 | 0.04% | 1,572,594 |
| 2008-03-31 | 2008-03-27 | 16.098 | 117,351 | +21,567 | 0.05% | 1,889,153 |
| 2008-03-20 | 2008-03-18 | 15.380 | 95,784 | -6,122 | 0.04% | 1,473,123 |
| 2008-03-18 | 2008-03-14 | 17.679 | 101,906 | -696 | 0.04% | 1,801,636 |
| 2008-03-10 | 2008-03-06 | 18.686 | 102,602 | -3,479 | 0.04% | 1,917,173 |
| 2008-03-07 | 2008-03-05 | 18.542 | 106,081 | +1,392 | 0.05% | 1,966,933 |
| 2008-02-26 | 2008-02-22 | 18.398 | 104,689 | -1,792 | 0.05% | 1,926,075 |
| 2008-02-25 | 2008-02-21 | 19.260 | 106,481 | -2,226 | 0.05% | 2,050,875 |
| 2008-02-19 | 2008-02-15 | 19.835 | 108,707 | +9,740 | 0.05% | 2,156,249 |
| 2008-02-01 | 2008-01-30 | 18.111 | 98,967 | -696 | 0.04% | 1,792,351 |
| 2008-01-22 | 2008-01-18 | 20.123 | 99,663 | -1,391 | 0.04% | 2,005,507 |
| 2008-01-18 | 2008-01-16 | 20.985 | 101,054 | +696 | 0.04% | 2,120,648 |
| 2008-01-17 | 2008-01-15 | 22.279 | 100,358 | -3,479 | 0.04% | 2,235,867 |
| 2008-01-14 | 2008-01-10 | 24.004 | 103,837 | +3,479 | 0.05% | 2,492,475 |
| 2008-01-11 | 2008-01-09 | 24.147 | 100,358 | +1,252 | 0.04% | 2,423,391 |
| 2007-12-20 | 2007-12-18 | 23.429 | 99,106 | +835 | 0.04% | 2,321,934 |
| 2007-12-19 | 2007-12-17 | 23.716 | 98,271 | -418 | 0.04% | 2,330,620 |
| 2007-12-17 | 2007-12-13 | 25.010 | 98,689 | -4,174 | 0.04% | 2,468,199 |
| 2007-12-07 | 2007-12-05 | 27.885 | 102,863 | -557 | 0.05% | 2,868,291 |
| 2007-12-04 | 2007-11-30 | 27.310 | 103,420 | -1,391 | 0.05% | 2,824,362 |
| 2007-11-30 | 2007-11-28 | 25.154 | 104,811 | +1,391 | 0.05% | 2,636,375 |
| 2007-11-26 | 2007-11-22 | 25.585 | 103,420 | +1,253 | 0.05% | 2,645,981 |
| 2007-11-23 | 2007-11-21 | 27.022 | 102,167 | +2,087 | 0.04% | 2,760,773 |
| 2007-11-22 | 2007-11-20 | 27.310 | 100,080 | +1,391 | 0.04% | 2,733,148 |
| 2007-11-20 | 2007-11-16 | 28.603 | 98,689 | +1,392 | 0.04% | 2,822,826 |
| 2007-11-19 | 2007-11-15 | 29.753 | 97,297 | +696 | 0.04% | 2,894,890 |
| 2007-11-16 | 2007-11-14 | 30.184 | 96,601 | +3,478 | 0.04% | 2,915,836 |
| 2007-11-15 | 2007-11-13 | 28.172 | 93,123 | -6,400 | 0.04% | 2,623,465 |
| 2007-11-14 | 2007-11-12 | 28.316 | 99,523 | -15,028 | 0.04% | 2,818,071 |
| 2007-11-12 | 2007-11-08 | 31.622 | 114,551 | +556 | 0.05% | 3,622,295 |
| 2007-11-09 | 2007-11-07 | 32.628 | 113,995 | +2,922 | 0.05% | 3,719,409 |
| 2007-11-08 | 2007-11-06 | 32.197 | 111,073 | +1,253 | 0.05% | 3,576,175 |
| 2007-11-07 | 2007-11-05 | 32.628 | 109,820 | +974 | 0.05% | 3,583,187 |
| 2007-11-06 | 2007-11-02 | 31.622 | 108,846 | -6,262 | 0.05% | 3,441,893 |
| 2007-11-05 | 2007-11-01 | 32.772 | 115,108 | +557 | 0.05% | 3,772,268 |
| 2007-11-02 | 2007-10-31 | 33.307 | 114,551 | +835 | 0.05% | 3,815,347 |
| 2007-11-01 | 2007-10-30 | 33.179 | 113,716 | -4,977 | 0.05% | 3,772,968 |
| 2007-10-31 | 2007-10-29 | 32.538 | 118,693 | -2,342 | 0.05% | 3,862,074 |
| 2007-10-30 | 2007-10-26 | 31.770 | 121,035 | +3,123 | 0.05% | 3,845,249 |
| 2007-10-26 | 2007-10-24 | 31.514 | 117,912 | +2,185 | 0.05% | 3,715,822 |
| 2007-10-25 | 2007-10-23 | 32.282 | 115,727 | -3,122 | 0.05% | 3,735,915 |
| 2007-10-24 | 2007-10-22 | 31.514 | 118,849 | +11,709 | 0.05% | 3,745,350 |
| 2007-10-23 | 2007-10-18 | 31.514 | 107,140 | -2,185 | 0.04% | 3,376,358 |
| 2007-10-22 | 2007-10-17 | 30.745 | 109,325 | -3,123 | 0.04% | 3,361,186 |
| 2007-10-18 | 2007-10-16 | 29.336 | 112,448 | +1,717 | 0.04% | 3,298,747 |
| 2007-10-17 | 2007-10-15 | 30.489 | 110,731 | +1,562 | 0.04% | 3,376,043 |
| 2007-10-16 | 2007-10-12 | 31.001 | 109,169 | +624 | 0.04% | 3,384,359 |
| 2007-10-12 | 2007-10-10 | 31.257 | 108,545 | -62,137 | 0.04% | 3,392,825 |
| 2007-10-11 | 2007-10-09 | 32.154 | 170,682 | +1,873 | 0.07% | 5,488,115 |
| 2007-10-10 | 2007-10-08 | 31.257 | 168,809 | +2,811 | 0.07% | 5,276,515 |
| 2007-10-09 | 2007-10-05 | 31.770 | 165,998 | +7,806 | 0.07% | 5,273,711 |
| 2007-10-08 | 2007-10-04 | 30.745 | 158,192 | +781 | 0.06% | 4,863,596 |
| 2007-10-05 | 2007-10-03 | 31.642 | 157,411 | -4,684 | 0.06% | 4,980,739 |
| 2007-10-04 | 2007-10-02 | 32.538 | 162,095 | -59,327 | 0.06% | 5,274,303 |
| 2007-10-03 | 2007-09-28 | 31.898 | 221,422 | -1,093 | 0.09% | 7,062,881 |
| 2007-10-02 | 2007-09-27 | 33.179 | 222,515 | -7,806 | 0.09% | 7,382,795 |
| 2007-09-28 | 2007-09-25 | 31.898 | 230,321 | -6,245 | 0.09% | 7,346,740 |
| 2007-09-27 | 2007-09-24 | 30.759 | 236,566 | +5,050 | 0.09% | 7,276,444 |
| 2007-09-25 | 2007-09-21 | 31.898 | 231,516 | +3,160 | 0.09% | 7,384,858 |
| 2007-09-21 | 2007-09-19 | 32.784 | 228,356 | +4,740 | 0.09% | 7,486,396 |
| 2007-09-20 | 2007-09-18 | 31.898 | 223,616 | +6,320 | 0.09% | 7,132,865 |
| 2007-09-19 | 2007-09-17 | 33.543 | 217,296 | +6,321 | 0.08% | 7,288,836 |
| 2007-09-18 | 2007-09-14 | 33.543 | 210,975 | -6,163 | 0.08% | 7,076,809 |
| 2007-09-17 | 2007-09-13 | 35.062 | 217,138 | +6,479 | 0.08% | 7,613,357 |
| 2007-09-14 | 2007-09-12 | 33.290 | 210,659 | +2,370 | 0.08% | 7,012,879 |
| 2007-09-13 | 2007-09-11 | 33.543 | 208,289 | +14,536 | 0.08% | 6,986,711 |
| 2007-09-12 | 2007-09-10 | 34.050 | 193,753 | +70,312 | 0.08% | 6,597,225 |
| 2007-09-11 | 2007-09-07 | 36.075 | 123,441 | +68,791 | 0.05% | 4,453,125 |
| 2007-09-10 | 2007-09-06 | 33.543 | 54,650 | -1,580 | 0.02% | 1,833,144 |
| 2007-09-07 | 2007-09-05 | 31.012 | 56,230 | -790 | 0.02% | 1,743,792 |
| 2007-09-05 | 2007-09-03 | 31.392 | 57,020 | -3,950 | 0.02% | 1,789,944 |
| 2007-09-03 | 2007-08-30 | 28.480 | 60,970 | -15,800 | 0.02% | 1,736,438 |
| 2007-08-31 | 2007-08-29 | 28.100 | 76,770 | +15,800 | 0.03% | 2,157,273 |
| 2007-08-29 | 2007-08-27 | 29.746 | 60,970 | -1,580 | 0.02% | 1,813,613 |
| 2007-08-27 | 2007-08-23 | 27.594 | 62,550 | -19,751 | 0.02% | 1,726,014 |
| 2007-08-24 | 2007-08-22 | 25.695 | 82,301 | -790 | 0.03% | 2,114,763 |
| 2007-08-23 | 2007-08-21 | 25.189 | 83,091 | -5,530 | 0.03% | 2,092,992 |
| 2007-08-22 | 2007-08-20 | 25.695 | 88,621 | +14,221 | 0.03% | 2,277,159 |
| 2007-08-21 | 2007-08-17 | 24.050 | 74,400 | +790 | 0.03% | 1,789,316 |
| 2007-08-20 | 2007-08-16 | 25.063 | 73,610 | +3,950 | 0.03% | 1,844,856 |
| 2007-08-17 | 2007-08-15 | 26.328 | 69,660 | -1,580 | 0.03% | 1,834,034 |
| 2007-08-16 | 2007-08-14 | 27.341 | 71,240 | +1,580 | 0.03% | 1,947,773 |
| 2007-08-15 | 2007-08-13 | 27.341 | 69,660 | +4,740 | 0.03% | 1,904,574 |
| 2007-08-14 | 2007-08-10 | 28.480 | 64,920 | -3,160 | 0.03% | 1,848,935 |
| 2007-08-13 | 2007-08-09 | 29.999 | 68,080 | +3,950 | 0.03% | 2,042,342 |
| 2007-08-10 | 2007-08-08 | 29.999 | 64,130 | +3,160 | 0.03% | 1,923,845 |
| 2007-08-09 | 2007-08-07 | 29.873 | 60,970 | -5,846 | 0.02% | 1,821,331 |
| 2007-08-08 | 2007-08-06 | 30.252 | 66,816 | +6,636 | 0.03% | 2,021,338 |
| 2007-08-07 | 2007-08-03 | 31.898 | 60,180 | -790 | 0.02% | 1,919,611 |
| 2007-08-06 | 2007-08-02 | 31.265 | 60,970 | -25,281 | 0.02% | 1,906,223 |
| 2007-08-03 | 2007-08-01 | 27.594 | 86,251 | -2,370 | 0.03% | 2,380,023 |
| 2007-08-02 | 2007-07-31 | 28.100 | 88,621 | -7,149 | 0.03% | 2,490,292 |
| 2007-08-01 | 2007-07-30 | 26.328 | 95,770 | +3,950 | 0.04% | 2,521,468 |
| 2007-07-31 | 2007-07-27 | 26.328 | 91,820 | +3,061 | 0.04% | 2,417,471 |
| 2007-07-30 | 2007-07-26 | 27.721 | 88,759 | -5,846 | 0.03% | 2,460,464 |
| 2007-07-26 | 2007-07-24 | 28.480 | 94,605 | -1,738 | 0.04% | 2,694,370 |
| 2007-07-25 | 2007-07-23 | 28.860 | 96,343 | +18,170 | 0.04% | 2,780,453 |
| 2007-07-24 | 2007-07-20 | 29.240 | 78,173 | -13,430 | 0.03% | 2,285,753 |
| 2007-07-23 | 2007-07-19 | 26.202 | 91,603 | -2,844 | 0.04% | 2,400,162 |
| 2007-07-20 | 2007-07-18 | 26.202 | 94,447 | -25,123 | 0.04% | 2,474,680 |
| 2007-07-19 | 2007-07-17 | 26.961 | 119,570 | -5,886 | 0.05% | 3,223,758 |
| 2007-07-18 | 2007-07-16 | 25.442 | 125,456 | +15,801 | 0.05% | 3,191,891 |
| 2007-07-13 | 2007-07-11 | 24.936 | 109,655 | -7,900 | 0.04% | 2,734,357 |
| 2007-07-12 | 2007-07-10 | 24.936 | 117,555 | +8,690 | 0.05% | 2,931,352 |
| 2007-07-09 | 2007-07-05 | 24.809 | 108,865 | +9,480 | 0.04% | 2,700,878 |
| 2007-07-05 | 2007-07-03 | 23.923 | 99,385 | -7,900 | 0.04% | 2,377,624 |
| 2007-07-04 | 2007-06-29 | 23.670 | 107,285 | -14,714 | 0.04% | 2,539,459 |
| 2007-06-29 | 2007-06-27 | 24.683 | 121,999 | +14,220 | 0.05% | 3,011,282 |
| 2007-06-26 | 2007-06-22 | 24.050 | 107,779 | 0.04% | 2,592,080 |
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