History of CCASS shareholding
Participant: GRANSING SECURITIES CO., LIMITED
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.590 | 8,000 | +0 | 0.00% | 92,720 |
| 2025-10-13 | 2025-10-09 | 11.860 | 8,000 | +0 | 0.00% | 94,880 |
| 2025-10-10 | 2025-10-08 | 12.350 | 8,000 | +0 | 0.00% | 98,800 |
| 2025-10-09 | 2025-10-06 | 12.470 | 8,000 | +0 | 0.00% | 99,760 |
| 2025-10-08 | 2025-10-03 | 12.680 | 8,000 | +0 | 0.00% | 101,440 |
| 2025-10-06 | 2025-10-02 | 12.600 | 8,000 | +0 | 0.00% | 100,800 |
| 2025-10-03 | 2025-09-30 | 12.230 | 8,000 | +0 | 0.00% | 97,840 |
| 2025-10-02 | 2025-09-29 | 11.950 | 8,000 | +0 | 0.00% | 95,600 |
| 2025-09-30 | 2025-09-26 | 11.510 | 8,000 | +0 | 0.00% | 92,080 |
| 2025-09-29 | 2025-09-25 | 12.790 | 8,000 | +0 | 0.00% | 102,320 |
| 2025-09-26 | 2025-09-24 | 10.160 | 8,000 | +0 | 0.00% | 81,280 |
| 2025-09-25 | 2025-09-23 | 9.330 | 8,000 | +0 | 0.00% | 74,640 |
| 2025-09-24 | 2025-09-22 | 9.030 | 8,000 | +0 | 0.00% | 72,240 |
| 2025-09-23 | 2025-09-19 | 8.890 | 8,000 | +0 | 0.00% | 71,120 |
| 2025-09-22 | 2025-09-18 | 9.090 | 8,000 | +0 | 0.00% | 72,720 |
| 2025-09-19 | 2025-09-17 | 9.280 | 8,000 | +0 | 0.00% | 74,240 |
| 2025-09-18 | 2025-09-16 | 9.350 | 8,000 | +0 | 0.00% | 74,802 |
| 2025-09-17 | 2025-09-15 | 9.390 | 8,000 | +43 | 0.00% | 75,124 |
| 2025-09-16 | 2025-09-12 | 9.571 | 7,957 | +0 | 0.00% | 76,160 |
| 2025-09-15 | 2025-09-11 | 9.300 | 7,957 | +0 | 0.00% | 74,000 |
| 2025-09-12 | 2025-09-10 | 9.039 | 7,957 | +0 | 0.00% | 71,920 |
| 2025-09-11 | 2025-09-09 | 9.008 | 7,957 | -1,989 | 0.00% | 71,680 |
| 2025-09-09 | 2025-09-05 | 8.807 | 9,946 | -1,989 | 0.00% | 87,598 |
| 2025-08-25 | 2025-08-21 | 9.411 | 11,935 | +3,978 | 0.00% | 112,315 |
| 2025-08-19 | 2025-08-15 | 9.481 | 7,957 | -3,978 | 0.00% | 75,440 |
| 2025-08-12 | 2025-08-08 | 9.270 | 11,935 | +3,978 | 0.00% | 110,636 |
| 2025-06-27 | 2025-06-25 | 6.817 | 7,957 | -5,968 | 0.00% | 54,240 |
| 2025-06-19 | 2025-06-17 | 6.012 | 13,925 | +5,968 | 0.00% | 83,722 |
| 2025-06-18 | 2025-06-16 | 6.203 | 7,957 | -5,968 | 0.00% | 49,360 |
| 2025-06-09 | 2025-06-05 | 6.254 | 13,925 | +5,968 | 0.00% | 87,082 |
| 2025-05-27 | 2025-05-23 | 4.444 | 7,957 | +91 | 0.00% | 35,365 |
| 2024-09-17 | 2024-09-13 | 3.407 | 7,866 | +117 | 0.00% | 26,799 |
| 2024-05-28 | 2024-05-24 | 4.697 | 7,749 | +169 | 0.00% | 36,395 |
| 2023-09-15 | 2023-09-13 | 5.094 | 7,580 | +245 | 0.00% | 38,610 |
| 2023-06-20 | 2023-06-16 | 5.735 | 7,335 | +220 | 0.00% | 42,064 |
| 2022-09-16 | 2022-09-14 | 6.672 | 7,115 | +185 | 0.00% | 47,472 |
| 2022-05-25 | 2022-05-23 | 8.965 | 6,930 | +282 | 0.00% | 62,126 |
| 2021-09-17 | 2021-09-15 | 12.554 | 6,648 | +186 | 0.00% | 83,459 |
| 2021-06-02 | 2021-05-31 | 12.613 | 6,462 | +233 | 0.00% | 81,505 |
| 2020-09-21 | 2020-09-17 | 14.773 | 6,229 | +77 | 0.00% | 92,021 |
| 2020-06-03 | 2020-06-01 | 15.210 | 6,152 | +125 | 0.00% | 93,575 |
| 2019-12-30 | 2019-12-24 | 17.493 | 6,027 | -7,535 | 0.00% | 105,432 |
| 2019-09-23 | 2019-09-19 | 13.174 | 13,562 | +350 | 0.00% | 178,668 |
| 2019-07-26 | 2019-07-24 | 14.795 | 13,212 | -2,936 | 0.00% | 195,477 |
| 2019-07-18 | 2019-07-16 | 15.286 | 16,148 | -1,468 | 0.00% | 246,836 |
| 2019-06-05 | 2019-06-03 | 17.680 | 17,616 | +594 | 0.00% | 311,460 |
| 2018-11-30 | 2018-11-28 | 20.444 | 17,022 | -1,419 | 0.00% | 347,997 |
| 2018-09-21 | 2018-09-19 | 19.943 | 18,441 | +346 | 0.00% | 367,776 |
| 2018-06-06 | 2018-06-04 | 26.160 | 18,095 | +622 | 0.00% | 473,360 |
| 2017-09-25 | 2017-09-21 | 29.345 | 17,473 | -1,095 | 0.00% | 512,751 |
| 2017-06-07 | 2017-06-05 | 28.832 | 18,568 | -29,171 | 0.00% | 535,352 |
| 2017-04-10 | 2017-04-06 | 26.104 | 47,739 | -6,451 | 0.00% | 1,246,169 |
| 2017-03-06 | 2017-03-02 | 24.368 | 54,190 | -2,580 | 0.00% | 1,320,484 |
| 2017-03-03 | 2017-03-01 | 24.182 | 56,770 | +1,290 | 0.01% | 1,372,792 |
| 2017-03-02 | 2017-02-28 | 23.872 | 55,480 | +1,290 | 0.01% | 1,324,398 |
| 2016-11-09 | 2016-11-07 | 23.562 | 54,190 | -2,580 | 0.00% | 1,276,804 |
| 2016-10-25 | 2016-10-20 | 23.717 | 56,770 | -2,581 | 0.01% | 1,346,393 |
| 2016-10-20 | 2016-10-18 | 23.779 | 59,351 | +2,581 | 0.01% | 1,411,285 |
| 2016-10-17 | 2016-10-13 | 23.376 | 56,770 | -1,291 | 0.01% | 1,327,033 |
| 2016-10-14 | 2016-10-12 | 23.779 | 58,061 | +1,291 | 0.01% | 1,380,611 |
| 2016-10-13 | 2016-10-11 | 24.058 | 56,770 | +2,580 | 0.01% | 1,365,753 |
| 2016-10-06 | 2016-10-04 | 24.151 | 54,190 | +5,161 | 0.00% | 1,308,724 |
| 2016-10-05 | 2016-10-03 | 24.182 | 49,029 | +1,290 | 0.00% | 1,185,602 |
| 2016-09-23 | 2016-09-21 | 26.962 | 47,739 | +696 | 0.00% | 1,287,121 |
| 2016-08-01 | 2016-07-28 | 23.690 | 47,043 | -2,543 | 0.00% | 1,114,436 |
| 2016-07-29 | 2016-07-27 | 24.225 | 49,586 | +2,543 | 0.00% | 1,201,199 |
| 2016-07-20 | 2016-07-18 | 24.162 | 47,043 | -1,272 | 0.00% | 1,136,636 |
| 2016-07-15 | 2016-07-13 | 23.186 | 48,315 | +1,272 | 0.00% | 1,120,249 |
| 2016-07-07 | 2016-07-05 | 22.872 | 47,043 | -2,543 | 0.00% | 1,075,956 |
| 2016-07-06 | 2016-07-04 | 23.470 | 49,586 | -1,271 | 0.00% | 1,163,759 |
| 2016-06-28 | 2016-06-24 | 22.935 | 50,857 | +1,271 | 0.00% | 1,166,389 |
| 2016-06-27 | 2016-06-23 | 23.312 | 49,586 | -1,271 | 0.00% | 1,155,959 |
| 2016-06-16 | 2016-06-14 | 22.526 | 50,857 | -1,272 | 0.00% | 1,145,589 |
| 2016-06-15 | 2016-06-13 | 22.431 | 52,129 | +1,272 | 0.00% | 1,169,322 |
| 2016-06-07 | 2016-06-03 | 23.344 | 50,857 | +2,542 | 0.00% | 1,187,189 |
| 2016-06-02 | 2016-05-31 | 23.470 | 48,315 | -3,814 | 0.00% | 1,133,929 |
| 2016-06-01 | 2016-05-30 | 24.535 | 52,129 | +5,086 | 0.00% | 1,278,968 |
| 2016-05-31 | 2016-05-27 | 24.242 | 47,043 | -899 | 0.00% | 1,140,408 |
| 2016-05-30 | 2016-05-26 | 23.526 | 47,942 | +2,459 | 0.00% | 1,127,881 |
| 2016-05-27 | 2016-05-25 | 23.591 | 45,483 | -4,918 | 0.00% | 1,072,991 |
| 2016-05-26 | 2016-05-24 | 23.135 | 50,401 | +4,918 | 0.00% | 1,166,051 |
| 2016-05-25 | 2016-05-23 | 23.428 | 45,483 | -1,230 | 0.00% | 1,065,591 |
| 2016-05-16 | 2016-05-12 | 23.428 | 46,713 | +1,230 | 0.00% | 1,094,408 |
| 2016-05-05 | 2016-05-03 | 24.470 | 45,483 | +28,273 | 0.00% | 1,112,950 |
| 2016-04-20 | 2016-04-18 | 26.357 | 17,210 | +3,688 | 0.00% | 453,602 |
| 2016-04-18 | 2016-04-14 | 27.268 | 13,522 | -25,815 | 0.00% | 368,718 |
| 2016-04-11 | 2016-04-07 | 24.958 | 39,337 | +13,522 | 0.00% | 981,760 |
| 2016-03-29 | 2016-03-23 | 26.520 | 25,815 | -2,458 | 0.00% | 684,603 |
| 2016-03-24 | 2016-03-22 | 26.878 | 28,273 | +2,458 | 0.00% | 759,908 |
| 2016-03-23 | 2016-03-21 | 27.105 | 25,815 | -12,293 | 0.00% | 699,723 |
| 2016-03-16 | 2016-03-14 | 25.120 | 38,108 | +7,376 | 0.00% | 957,287 |
| 2016-02-02 | 2016-01-29 | 26.031 | 30,732 | -2,459 | 0.00% | 799,999 |
| 2016-02-01 | 2016-01-28 | 24.405 | 33,191 | +2,459 | 0.00% | 810,010 |
| 2016-01-29 | 2016-01-27 | 24.665 | 30,732 | -1,229 | 0.00% | 758,000 |
| 2016-01-28 | 2016-01-26 | 24.242 | 31,961 | +1,229 | 0.00% | 774,793 |
| 2016-01-27 | 2016-01-25 | 25.055 | 30,732 | -1,229 | 0.00% | 769,999 |
| 2016-01-26 | 2016-01-22 | 24.762 | 31,961 | -1,230 | 0.00% | 791,433 |
| 2016-01-25 | 2016-01-21 | 23.591 | 33,191 | +1,230 | 0.00% | 783,010 |
| 2016-01-22 | 2016-01-20 | 24.112 | 31,961 | +1,229 | 0.00% | 770,633 |
| 2016-01-21 | 2016-01-19 | 25.088 | 30,732 | -1,229 | 0.00% | 770,999 |
| 2016-01-20 | 2016-01-18 | 24.470 | 31,961 | -1,230 | 0.00% | 782,073 |
| 2016-01-18 | 2016-01-14 | 25.446 | 33,191 | +1,230 | 0.00% | 844,571 |
| 2016-01-15 | 2016-01-13 | 25.901 | 31,961 | -3,688 | 0.00% | 827,832 |
| 2016-01-14 | 2016-01-12 | 25.836 | 35,649 | +3,688 | 0.00% | 921,036 |
| 2016-01-05 | 2015-12-31 | 28.993 | 31,961 | -1,230 | 0.00% | 926,631 |
| 2016-01-04 | 2015-12-29 | 29.253 | 33,191 | +2,459 | 0.00% | 970,932 |
| 2015-12-23 | 2015-12-21 | 27.984 | 30,732 | -1,229 | 0.00% | 859,999 |
| 2015-12-17 | 2015-12-15 | 28.049 | 31,961 | -1,230 | 0.00% | 896,472 |
| 2015-12-16 | 2015-12-14 | 28.472 | 33,191 | +1,230 | 0.00% | 945,012 |
| 2015-12-15 | 2015-12-11 | 28.179 | 31,961 | +1,229 | 0.00% | 900,632 |
| 2015-12-14 | 2015-12-10 | 28.147 | 30,732 | -1,229 | 0.00% | 864,999 |
| 2015-12-11 | 2015-12-09 | 28.374 | 31,961 | +1,229 | 0.00% | 906,871 |
| 2015-10-13 | 2015-10-09 | 29.416 | 30,732 | -3,688 | 0.00% | 903,999 |
| 2015-10-12 | 2015-10-08 | 28.862 | 34,420 | +3,688 | 0.00% | 993,444 |
| 2015-09-24 | 2015-09-22 | 29.975 | 30,732 | +441 | 0.00% | 921,205 |
| 2015-09-22 | 2015-09-18 | 29.711 | 30,291 | -2,424 | 0.00% | 899,986 |
| 2015-09-21 | 2015-09-17 | 29.579 | 32,715 | -2,423 | 0.00% | 967,686 |
| 2015-09-18 | 2015-09-16 | 29.249 | 35,138 | +1,212 | 0.00% | 1,027,757 |
| 2015-09-17 | 2015-09-15 | 28.787 | 33,926 | +1,211 | 0.00% | 976,627 |
| 2015-09-11 | 2015-09-09 | 28.688 | 32,715 | -1,211 | 0.00% | 938,526 |
| 2015-09-10 | 2015-09-08 | 27.301 | 33,926 | -3,635 | 0.00% | 926,227 |
| 2015-09-09 | 2015-09-07 | 25.288 | 37,561 | +2,423 | 0.00% | 949,829 |
| 2015-09-07 | 2015-09-02 | 25.750 | 35,138 | -1,212 | 0.00% | 904,797 |
| 2015-09-04 | 2015-09-01 | 24.958 | 36,350 | +2,424 | 0.00% | 907,206 |
| 2015-09-02 | 2015-08-31 | 26.740 | 33,926 | -2,424 | 0.00% | 907,188 |
| 2015-09-01 | 2015-08-28 | 26.938 | 36,350 | +1,212 | 0.00% | 979,206 |
| 2015-08-31 | 2015-08-27 | 25.948 | 35,138 | -2,423 | 0.00% | 911,757 |
| 2015-08-25 | 2015-08-21 | 25.420 | 37,561 | +2,423 | 0.00% | 954,789 |
| 2015-08-17 | 2015-08-13 | 30.471 | 35,138 | -2,423 | 0.00% | 1,070,676 |
| 2015-08-14 | 2015-08-12 | 30.306 | 37,561 | +2,423 | 0.00% | 1,138,307 |
| 2015-08-11 | 2015-08-07 | 29.942 | 35,138 | -1,212 | 0.00% | 1,052,116 |
| 2015-07-29 | 2015-07-27 | 31.494 | 36,350 | +2,424 | 0.00% | 1,144,807 |
| 2015-07-27 | 2015-07-23 | 36.892 | 33,926 | -2,424 | 0.00% | 1,251,583 |
| 2015-07-24 | 2015-07-22 | 35.736 | 36,350 | +2,424 | 0.00% | 1,299,008 |
| 2015-07-23 | 2015-07-21 | 37.304 | 33,926 | -6,059 | 0.00% | 1,265,583 |
| 2015-07-21 | 2015-07-17 | 35.241 | 39,985 | +3,635 | 0.00% | 1,409,109 |
| 2015-07-16 | 2015-07-14 | 34.416 | 36,350 | +12,117 | 0.00% | 1,251,008 |
| 2015-07-14 | 2015-07-10 | 35.489 | 24,233 | +6,058 | 0.00% | 859,993 |
| 2015-07-10 | 2015-07-08 | 27.566 | 18,175 | +2,423 | 0.00% | 501,003 |
| 2015-07-07 | 2015-07-03 | 39.945 | 15,752 | -1,211 | 0.00% | 629,217 |
| 2015-07-02 | 2015-06-29 | 41.348 | 16,963 | +1,211 | 0.00% | 701,391 |
| 2015-06-30 | 2015-06-26 | 44.815 | 15,752 | +4,847 | 0.00% | 705,919 |
| 2015-06-15 | 2015-06-11 | 46.465 | 10,905 | -1,212 | 0.00% | 506,703 |
| 2015-06-11 | 2015-06-09 | 46.713 | 12,117 | +1,212 | 0.00% | 566,019 |
| 2015-06-04 | 2015-06-02 | 52.325 | 10,905 | +2,423 | 0.00% | 570,603 |
| 2015-06-02 | 2015-05-29 | 51.442 | 8,482 | +86 | 0.00% | 436,330 |
| 2015-03-20 | 2015-03-18 | 32.049 | 8,396 | -1,199 | 0.00% | 269,084 |
| 2015-03-17 | 2015-03-13 | 30.348 | 9,595 | +1,199 | 0.00% | 291,191 |
| 2015-02-24 | 2015-02-18 | 30.582 | 8,396 | -2,399 | 0.00% | 256,763 |
| 2015-02-12 | 2015-02-10 | 29.815 | 10,795 | +2,399 | 0.00% | 321,849 |
| 2015-02-09 | 2015-02-05 | 29.014 | 8,396 | -1,199 | 0.00% | 243,603 |
| 2015-01-26 | 2015-01-22 | 28.281 | 9,595 | +1,199 | 0.00% | 271,351 |
| 2015-01-13 | 2015-01-09 | 29.781 | 8,396 | -2,399 | 0.00% | 250,043 |
| 2015-01-02 | 2014-12-29 | 30.648 | 10,795 | +2,399 | 0.00% | 330,849 |
| 2014-12-29 | 2014-12-22 | 29.715 | 8,396 | -1,199 | 0.00% | 249,483 |
| 2014-12-23 | 2014-12-19 | 29.314 | 9,595 | +1,199 | 0.00% | 281,271 |
| 2014-12-19 | 2014-12-17 | 29.748 | 8,396 | -3,598 | 0.00% | 249,763 |
| 2014-12-09 | 2014-12-05 | 32.816 | 11,994 | -2,399 | 0.00% | 393,596 |
| 2014-12-04 | 2014-12-02 | 31.149 | 14,393 | -1,199 | 0.00% | 448,321 |
| 2014-12-02 | 2014-11-28 | 29.981 | 15,592 | -2,399 | 0.00% | 467,469 |
| 2014-12-01 | 2014-11-27 | 28.614 | 17,991 | -1,200 | 0.00% | 514,795 |
| 2014-11-28 | 2014-11-26 | 27.680 | 19,191 | +1,200 | 0.00% | 531,211 |
| 2014-11-18 | 2014-11-14 | 27.113 | 17,991 | +1,199 | 0.00% | 487,795 |
| 2014-11-14 | 2014-11-12 | 27.013 | 16,792 | +1,200 | 0.00% | 453,606 |
| 2014-11-12 | 2014-11-10 | 26.346 | 15,592 | +1,199 | 0.00% | 410,790 |
| 2014-11-11 | 2014-11-07 | 25.813 | 14,393 | -4,798 | 0.00% | 371,521 |
| 2014-11-07 | 2014-11-05 | 26.013 | 19,191 | -2,398 | 0.00% | 499,210 |
| 2014-11-05 | 2014-11-03 | 25.312 | 21,589 | -5,997 | 0.00% | 546,469 |
| 2014-11-04 | 2014-10-31 | 25.146 | 27,586 | +3,598 | 0.00% | 693,668 |
| 2014-10-31 | 2014-10-29 | 24.145 | 23,988 | -5,997 | 0.00% | 579,194 |
| 2014-10-30 | 2014-10-28 | 23.645 | 29,985 | +8,396 | 0.00% | 708,992 |
| 2014-10-16 | 2014-10-14 | 23.912 | 21,589 | -3,599 | 0.00% | 516,230 |
| 2014-10-15 | 2014-10-13 | 24.145 | 25,188 | +3,599 | 0.00% | 608,168 |
| 2014-10-14 | 2014-10-10 | 24.745 | 21,589 | -2,399 | 0.00% | 534,229 |
| 2014-10-03 | 2014-09-29 | 24.212 | 23,988 | +2,399 | 0.00% | 580,794 |
| 2014-09-29 | 2014-09-25 | 25.746 | 21,589 | +3,598 | 0.00% | 555,829 |
| 2014-09-25 | 2014-09-23 | 25.086 | 17,991 | +173 | 0.00% | 451,329 |
| 2014-09-24 | 2014-09-22 | 25.558 | 17,818 | +2,375 | 0.00% | 455,389 |
| 2014-09-18 | 2014-09-16 | 26.467 | 15,443 | -3,563 | 0.00% | 408,730 |
| 2014-09-11 | 2014-09-08 | 27.275 | 19,006 | +3,563 | 0.00% | 518,391 |
| 2014-09-03 | 2014-09-01 | 25.760 | 15,443 | -2,375 | 0.00% | 397,810 |
| 2014-09-02 | 2014-08-29 | 24.750 | 17,818 | +1,187 | 0.00% | 440,990 |
| 2014-09-01 | 2014-08-28 | 24.985 | 16,631 | -1,187 | 0.00% | 415,532 |
| 2014-08-28 | 2014-08-26 | 24.043 | 17,818 | -3,564 | 0.00% | 428,390 |
| 2014-08-22 | 2014-08-20 | 24.379 | 21,382 | -2,376 | 0.00% | 521,277 |
| 2014-08-19 | 2014-08-15 | 23.908 | 23,758 | +1,188 | 0.00% | 568,003 |
| 2014-08-11 | 2014-08-07 | 24.278 | 22,570 | -1,188 | 0.00% | 547,960 |
| 2014-08-08 | 2014-08-06 | 24.009 | 23,758 | +3,564 | 0.00% | 570,403 |
| 2014-08-07 | 2014-08-05 | 22.393 | 20,194 | +3,563 | 0.00% | 452,195 |
| 2014-08-06 | 2014-08-04 | 22.797 | 16,631 | +3,564 | 0.00% | 379,131 |
| 2014-05-28 | 2014-05-26 | 19.166 | 13,067 | -1,188 | 0.00% | 250,443 |
| 2014-05-27 | 2014-05-23 | 19.029 | 14,255 | +1,422 | 0.00% | 271,257 |
| 2013-11-21 | 2013-11-19 | 21.258 | 12,833 | -1,167 | 0.00% | 272,798 |
| 2013-11-20 | 2013-11-18 | 20.023 | 14,000 | +1,167 | 0.00% | 280,325 |
| 2013-09-26 | 2013-09-24 | 18.192 | 12,833 | +135 | 0.00% | 233,453 |
| 2013-09-11 | 2013-09-09 | 18.504 | 12,698 | -1,155 | 0.00% | 234,958 |
| 2013-09-09 | 2013-09-05 | 17.914 | 13,853 | -3,463 | 0.00% | 248,169 |
| 2013-09-06 | 2013-09-04 | 17.914 | 17,316 | +1,155 | 0.00% | 310,207 |
| 2013-09-05 | 2013-09-03 | 17.291 | 16,161 | +1,154 | 0.00% | 279,436 |
| 2013-09-04 | 2013-09-02 | 17.429 | 15,007 | -4,617 | 0.00% | 261,562 |
| 2013-08-30 | 2013-08-28 | 17.845 | 19,624 | -1,155 | 0.00% | 350,193 |
| 2013-08-29 | 2013-08-27 | 18.226 | 20,779 | +5,772 | 0.00% | 378,724 |
| 2013-08-27 | 2013-08-23 | 17.672 | 15,007 | -2,309 | 0.00% | 265,202 |
| 2013-08-22 | 2013-08-20 | 18.365 | 17,316 | -3,463 | 0.00% | 318,007 |
| 2013-08-21 | 2013-08-19 | 19.162 | 20,779 | +6,926 | 0.00% | 398,165 |
| 2013-08-20 | 2013-08-16 | 19.127 | 13,853 | +1,155 | 0.00% | 264,969 |
| 2013-07-04 | 2013-07-02 | 17.533 | 12,698 | -2,309 | 0.00% | 222,638 |
| 2013-07-03 | 2013-06-28 | 17.707 | 15,007 | +2,309 | 0.00% | 265,722 |
| 2013-05-20 | 2013-05-15 | 23.066 | 12,698 | +146 | 0.00% | 292,897 |
| 2013-04-19 | 2013-04-17 | 20.192 | 12,552 | -3,423 | 0.00% | 253,448 |
| 2013-04-12 | 2013-04-10 | 20.577 | 15,975 | -5,705 | 0.00% | 328,724 |
| 2013-04-09 | 2013-04-05 | 20.262 | 21,680 | +3,423 | 0.00% | 439,279 |
| 2013-01-17 | 2013-01-15 | 26.432 | 18,257 | +5,705 | 0.00% | 482,563 |
| 2013-01-04 | 2013-01-02 | 26.572 | 12,552 | +1,141 | 0.00% | 333,530 |
| 2012-12-18 | 2012-12-14 | 21.279 | 11,411 | -5,705 | 0.00% | 242,809 |
| 2012-10-08 | 2012-10-04 | 17.668 | 17,116 | -1,141 | 0.00% | 302,403 |
| 2012-09-27 | 2012-09-25 | 16.949 | 18,257 | +1,141 | 0.00% | 309,442 |
| 2012-09-20 | 2012-09-18 | 17.632 | 17,116 | +186 | 0.00% | 301,783 |
| 2012-09-18 | 2012-09-14 | 17.933 | 16,930 | -1,128 | 0.00% | 303,604 |
| 2012-08-31 | 2012-08-29 | 17.224 | 18,058 | +1,128 | 0.00% | 311,032 |
| 2012-05-18 | 2012-05-16 | 20.360 | 16,930 | +456 | 0.00% | 344,686 |
| 2012-05-07 | 2012-05-03 | 23.382 | 16,474 | -2,196 | 0.00% | 385,203 |
| 2012-05-04 | 2012-05-02 | 23.528 | 18,670 | -7,688 | 0.00% | 439,271 |
| 2012-04-27 | 2012-04-25 | 21.744 | 26,358 | +4,393 | 0.00% | 573,116 |
| 2012-04-19 | 2012-04-17 | 22.290 | 21,965 | +6,589 | 0.00% | 489,596 |
| 2011-12-02 | 2011-11-30 | 20.214 | 15,376 | -1,098 | 0.00% | 310,808 |
| 2011-10-13 | 2011-10-11 | 17.100 | 16,474 | -1,098 | 0.00% | 281,702 |
| 2011-10-10 | 2011-10-06 | 14.459 | 17,572 | -1,098 | 0.00% | 254,078 |
| 2011-10-03 | 2011-09-28 | 16.116 | 18,670 | -1,099 | 0.00% | 300,894 |
| 2011-09-28 | 2011-09-26 | 15.188 | 19,769 | +1,099 | 0.00% | 300,245 |
| 2011-09-27 | 2011-09-23 | 16.371 | 18,670 | +1,098 | 0.00% | 305,654 |
| 2011-09-22 | 2011-09-20 | 18.633 | 17,572 | +260 | 0.00% | 327,410 |
| 2011-09-21 | 2011-09-19 | 18.854 | 17,312 | +1,082 | 0.00% | 326,406 |
| 2011-09-20 | 2011-09-16 | 19.926 | 16,230 | -1,082 | 0.00% | 323,406 |
| 2011-09-08 | 2011-09-06 | 19.779 | 17,312 | +1,082 | 0.00% | 342,406 |
| 2011-08-19 | 2011-08-17 | 22.551 | 16,230 | -1,082 | 0.00% | 366,007 |
| 2011-08-15 | 2011-08-11 | 20.000 | 17,312 | +1,082 | 0.00% | 346,246 |
| 2011-06-28 | 2011-06-24 | 26.840 | 16,230 | -2,164 | 0.00% | 435,608 |
| 2011-06-22 | 2011-06-20 | 25.065 | 18,394 | +2,164 | 0.00% | 461,049 |
| 2011-05-13 | 2011-05-11 | 30.426 | 16,230 | -27,049 | 0.00% | 493,809 |
| 2011-05-12 | 2011-05-09 | 31.841 | 43,279 | +1,082 | 0.00% | 1,378,027 |
| 2011-05-11 | 2011-05-06 | 32.179 | 42,197 | +748 | 0.00% | 1,357,869 |
| 2011-03-28 | 2011-03-24 | 32.932 | 41,449 | -1,063 | 0.00% | 1,364,999 |
| 2011-03-14 | 2011-03-10 | 32.819 | 42,512 | +1,063 | 0.00% | 1,395,205 |
| 2011-03-11 | 2011-03-09 | 33.384 | 41,449 | -1,063 | 0.00% | 1,383,719 |
| 2011-03-08 | 2011-03-04 | 32.556 | 42,512 | -2,125 | 0.00% | 1,384,005 |
| 2011-03-02 | 2011-02-28 | 30.523 | 44,637 | -3,189 | 0.00% | 1,362,467 |
| 2011-02-24 | 2011-02-22 | 30.109 | 47,826 | +3,189 | 0.01% | 1,440,005 |
| 2011-02-18 | 2011-02-16 | 31.615 | 44,637 | -1,063 | 0.00% | 1,411,186 |
| 2011-02-15 | 2011-02-11 | 29.357 | 45,700 | +1,063 | 0.00% | 1,341,593 |
| 2011-02-07 | 2011-01-31 | 30.486 | 44,637 | +1,062 | 0.00% | 1,360,787 |
| 2011-01-27 | 2011-01-25 | 31.615 | 43,575 | +1,063 | 0.00% | 1,377,612 |
| 2011-01-25 | 2011-01-21 | 32.330 | 42,512 | +1,063 | 0.00% | 1,374,405 |
| 2010-11-25 | 2010-11-23 | 34.626 | 41,449 | +2,126 | 0.00% | 1,435,199 |
| 2010-11-19 | 2010-11-17 | 34.739 | 39,323 | +1,062 | 0.00% | 1,366,024 |
| 2010-11-18 | 2010-11-16 | 36.884 | 38,261 | +1,063 | 0.00% | 1,411,213 |
| 2010-11-16 | 2010-11-12 | 37.825 | 37,198 | +1,063 | 0.00% | 1,407,005 |
| 2010-11-05 | 2010-11-03 | 40.648 | 36,135 | -2,126 | 0.00% | 1,468,797 |
| 2010-11-04 | 2010-11-02 | 39.895 | 38,261 | -1,062 | 0.00% | 1,526,414 |
| 2010-10-29 | 2010-10-27 | 38.389 | 39,323 | +1,062 | 0.00% | 1,509,583 |
| 2010-10-22 | 2010-10-20 | 39.801 | 38,261 | -1,062 | 0.00% | 1,522,814 |
| 2010-10-20 | 2010-10-18 | 41.212 | 39,323 | -1,063 | 0.00% | 1,620,581 |
| 2010-10-18 | 2010-10-14 | 38.295 | 40,386 | -6,377 | 0.00% | 1,546,591 |
| 2010-10-13 | 2010-10-11 | 37.110 | 46,763 | -10,628 | 0.01% | 1,735,359 |
| 2010-10-07 | 2010-10-05 | 36.470 | 57,391 | -1,063 | 0.01% | 2,093,041 |
| 2010-10-06 | 2010-10-04 | 35.679 | 58,454 | -1,063 | 0.01% | 2,085,608 |
| 2010-09-22 | 2010-09-20 | 35.476 | 59,517 | +416 | 0.01% | 2,111,396 |
| 2010-09-09 | 2010-09-07 | 35.779 | 59,101 | +15,831 | 0.01% | 2,114,558 |
| 2010-08-24 | 2010-08-20 | 35.551 | 43,270 | +1,055 | 0.01% | 1,538,306 |
| 2010-08-16 | 2010-08-12 | 35.438 | 42,215 | +1,055 | 0.01% | 1,495,999 |
| 2010-08-09 | 2010-08-05 | 38.185 | 41,160 | +1,056 | 0.00% | 1,571,713 |
| 2010-08-05 | 2010-08-03 | 39.038 | 40,104 | -1,056 | 0.00% | 1,565,589 |
| 2010-07-28 | 2010-07-26 | 37.636 | 41,160 | -1,055 | 0.00% | 1,549,093 |
| 2010-07-26 | 2010-07-22 | 36.764 | 42,215 | -1,055 | 0.01% | 1,551,999 |
| 2010-07-23 | 2010-07-21 | 36.423 | 43,270 | -1,056 | 0.01% | 1,576,025 |
| 2010-07-22 | 2010-07-20 | 35.855 | 44,326 | +1,056 | 0.01% | 1,589,288 |
| 2010-07-15 | 2010-07-13 | 35.741 | 43,270 | -1,056 | 0.01% | 1,546,505 |
| 2010-07-14 | 2010-07-12 | 35.627 | 44,326 | -1,055 | 0.01% | 1,579,208 |
| 2010-07-12 | 2010-07-08 | 34.452 | 45,381 | -1,056 | 0.01% | 1,563,475 |
| 2010-06-24 | 2010-06-22 | 36.006 | 46,437 | -1,055 | 0.01% | 1,672,017 |
| 2010-06-22 | 2010-06-18 | 33.846 | 47,492 | -6,332 | 0.01% | 1,607,403 |
| 2010-06-11 | 2010-06-09 | 31.837 | 53,824 | +5,277 | 0.01% | 1,713,595 |
| 2010-06-09 | 2010-06-07 | 31.799 | 48,547 | -4,222 | 0.01% | 1,543,751 |
| 2010-06-08 | 2010-06-04 | 33.277 | 52,769 | +4,222 | 0.01% | 1,756,007 |
| 2010-06-03 | 2010-06-01 | 32.595 | 48,547 | -2,111 | 0.01% | 1,582,391 |
| 2010-05-14 | 2010-05-12 | 33.884 | 50,658 | +1,055 | 0.01% | 1,716,479 |
| 2010-05-12 | 2010-05-10 | 35.059 | 49,603 | -1,055 | 0.01% | 1,739,012 |
| 2010-05-10 | 2010-05-06 | 33.088 | 50,658 | +1,055 | 0.01% | 1,676,159 |
| 2010-05-07 | 2010-05-05 | 35.101 | 49,603 | +5,277 | 0.01% | 1,741,099 |
| 2010-05-06 | 2010-05-04 | 36.174 | 44,326 | +484 | 0.01% | 1,603,432 |
| 2010-04-12 | 2010-04-08 | 41.002 | 43,842 | +15,658 | 0.01% | 1,797,605 |
| 2010-04-09 | 2010-04-07 | 41.768 | 28,184 | -20,877 | 0.00% | 1,177,197 |
| 2010-03-31 | 2010-03-29 | 40.619 | 49,061 | -3,132 | 0.01% | 1,992,794 |
| 2010-03-23 | 2010-03-19 | 37.323 | 52,193 | -10,438 | 0.01% | 1,948,011 |
| 2010-03-17 | 2010-03-15 | 37.438 | 62,631 | +19,833 | 0.01% | 2,344,791 |
| 2010-03-12 | 2010-03-10 | 37.476 | 42,798 | -1,044 | 0.01% | 1,603,919 |
| 2010-03-11 | 2010-03-09 | 37.630 | 43,842 | +1,044 | 0.01% | 1,649,765 |
| 2010-03-10 | 2010-03-08 | 37.553 | 42,798 | -10,439 | 0.01% | 1,607,199 |
| 2010-03-08 | 2010-03-04 | 36.097 | 53,237 | -26,096 | 0.01% | 1,921,696 |
| 2010-03-05 | 2010-03-03 | 37.323 | 79,333 | +25,053 | 0.01% | 2,960,963 |
| 2010-03-03 | 2010-03-01 | 36.748 | 54,280 | -1,044 | 0.01% | 1,994,705 |
| 2010-03-02 | 2010-02-26 | 36.097 | 55,324 | -5,220 | 0.01% | 1,997,030 |
| 2010-03-01 | 2010-02-25 | 35.944 | 60,544 | -36,534 | 0.01% | 2,176,176 |
| 2010-02-26 | 2010-02-24 | 36.174 | 97,078 | +13,570 | 0.01% | 3,511,664 |
| 2010-02-24 | 2010-02-22 | 35.407 | 83,508 | +11,482 | 0.01% | 2,956,788 |
| 2010-02-18 | 2010-02-12 | 34.679 | 72,026 | +1,044 | 0.01% | 2,497,802 |
| 2010-02-10 | 2010-02-08 | 33.261 | 70,982 | +1,044 | 0.01% | 2,360,957 |
| 2010-02-09 | 2010-02-05 | 34.488 | 69,938 | +1,044 | 0.01% | 2,411,992 |
| 2010-02-04 | 2010-02-02 | 35.637 | 68,894 | +10,438 | 0.01% | 2,455,187 |
| 2010-02-03 | 2010-02-01 | 35.331 | 58,456 | +15,658 | 0.01% | 2,065,286 |
| 2010-02-02 | 2010-01-29 | 35.254 | 42,798 | +10,439 | 0.01% | 1,508,799 |
| 2010-02-01 | 2010-01-28 | 35.637 | 32,359 | -15,658 | 0.00% | 1,153,183 |
| 2010-01-29 | 2010-01-27 | 34.871 | 48,017 | +17,745 | 0.01% | 1,674,390 |
| 2010-01-28 | 2010-01-26 | 36.825 | 30,272 | -25,052 | 0.00% | 1,114,768 |
| 2010-01-27 | 2010-01-25 | 38.281 | 55,324 | -10,439 | 0.01% | 2,117,870 |
| 2010-01-26 | 2010-01-22 | 37.706 | 65,763 | +36,535 | 0.01% | 2,479,687 |
| 2010-01-25 | 2010-01-21 | 38.799 | 29,228 | -4,175 | 0.00% | 1,134,003 |
| 2010-01-22 | 2010-01-20 | 41.193 | 33,403 | +5,219 | 0.00% | 1,375,986 |
| 2010-01-20 | 2010-01-18 | 42.151 | 28,184 | -1,044 | 0.00% | 1,187,997 |
| 2010-01-18 | 2010-01-14 | 41.960 | 29,228 | -13,570 | 0.00% | 1,226,403 |
| 2010-01-14 | 2010-01-12 | 43.684 | 42,798 | -27,140 | 0.01% | 1,869,599 |
| 2010-01-13 | 2010-01-11 | 43.014 | 69,938 | +35,491 | 0.01% | 3,008,290 |
| 2010-01-12 | 2010-01-08 | 38.990 | 34,447 | -25,053 | 0.00% | 1,343,093 |
| 2010-01-11 | 2010-01-07 | 38.607 | 59,500 | +26,097 | 0.01% | 2,297,112 |
| 2010-01-08 | 2010-01-06 | 39.948 | 33,403 | -53,237 | 0.00% | 1,334,387 |
| 2010-01-07 | 2010-01-05 | 38.320 | 86,640 | +63,675 | 0.01% | 3,320,004 |
| 2010-01-06 | 2010-01-04 | 36.633 | 22,965 | -15,658 | 0.00% | 841,288 |
| 2010-01-05 | 2009-12-31 | 36.787 | 38,623 | +7,307 | 0.00% | 1,420,815 |
| 2009-12-29 | 2009-12-24 | 32.802 | 31,316 | -1,043 | 0.00% | 1,027,212 |
| 2009-12-22 | 2009-12-18 | 32.073 | 32,359 | +2,087 | 0.00% | 1,037,865 |
| 2009-12-16 | 2009-12-14 | 34.717 | 30,272 | +3,132 | 0.00% | 1,050,968 |
| 2009-12-15 | 2009-12-11 | 35.024 | 27,140 | +2,087 | 0.00% | 950,553 |
| 2009-12-14 | 2009-12-10 | 34.832 | 25,053 | +5,220 | 0.00% | 872,657 |
| 2009-12-11 | 2009-12-09 | 35.752 | 19,833 | +1,044 | 0.00% | 709,072 |
| 2009-12-09 | 2009-12-07 | 37.591 | 18,789 | -5,220 | 0.00% | 706,306 |
| 2009-12-08 | 2009-12-04 | 37.553 | 24,009 | -26,096 | 0.00% | 901,613 |
| 2009-12-07 | 2009-12-03 | 37.553 | 50,105 | +27,140 | 0.01% | 1,881,600 |
| 2009-12-03 | 2009-12-01 | 35.867 | 22,965 | -2,088 | 0.00% | 823,687 |
| 2009-12-02 | 2009-11-30 | 35.292 | 25,053 | -2,087 | 0.00% | 884,178 |
| 2009-12-01 | 2009-11-27 | 34.679 | 27,140 | +5,219 | 0.00% | 941,193 |
| 2009-11-30 | 2009-11-26 | 36.020 | 21,921 | +2,088 | 0.00% | 789,602 |
| 2009-11-27 | 2009-11-25 | 36.557 | 19,833 | +2,087 | 0.00% | 725,032 |
| 2009-11-19 | 2009-11-17 | 38.894 | 17,746 | -12,526 | 0.00% | 690,219 |
| 2009-11-18 | 2009-11-16 | 40.140 | 30,272 | +12,526 | 0.00% | 1,215,109 |
| 2009-11-12 | 2009-11-10 | 37.438 | 17,746 | -1,043 | 0.00% | 664,378 |
| 2009-11-11 | 2009-11-09 | 36.748 | 18,789 | -2,088 | 0.00% | 690,466 |
| 2009-11-09 | 2009-11-05 | 35.024 | 20,877 | +1,044 | 0.00% | 731,197 |
| 2009-11-06 | 2009-11-04 | 35.062 | 19,833 | +1,044 | 0.00% | 695,392 |
| 2009-11-03 | 2009-10-30 | 35.790 | 18,789 | -2,088 | 0.00% | 672,467 |
| 2009-11-02 | 2009-10-29 | 35.216 | 20,877 | +2,088 | 0.00% | 735,197 |
| 2009-10-29 | 2009-10-27 | 37.706 | 18,789 | -1,044 | 0.00% | 708,466 |
| 2009-10-22 | 2009-10-20 | 37.860 | 19,833 | -2,088 | 0.00% | 750,871 |
| 2009-10-08 | 2009-10-06 | 34.679 | 21,921 | -1,044 | 0.00% | 760,202 |
| 2009-10-06 | 2009-10-02 | 32.840 | 22,965 | +1,044 | 0.00% | 754,167 |
| 2009-09-30 | 2009-09-28 | 33.683 | 21,921 | +1,044 | 0.00% | 738,362 |
| 2009-09-29 | 2009-09-25 | 35.446 | 20,877 | +1,044 | 0.00% | 739,997 |
| 2009-09-24 | 2009-09-22 | 37.355 | 19,833 | -1,044 | 0.00% | 740,862 |
| 2009-09-23 | 2009-09-21 | 37.084 | 20,877 | -10,155 | 0.00% | 774,210 |
| 2009-09-22 | 2009-09-18 | 37.355 | 31,032 | +3,103 | 0.00% | 1,159,201 |
| 2009-09-21 | 2009-09-17 | 38.863 | 27,929 | -6,206 | 0.00% | 1,085,409 |
| 2009-09-18 | 2009-09-16 | 38.670 | 34,135 | +13,447 | 0.00% | 1,319,994 |
| 2009-09-17 | 2009-09-15 | 38.012 | 20,688 | +3,103 | 0.00% | 786,401 |
| 2009-09-14 | 2009-09-10 | 39.347 | 17,585 | -2,069 | 0.00% | 691,909 |
| 2009-09-10 | 2009-09-08 | 39.347 | 19,654 | -3,103 | 0.00% | 773,316 |
| 2009-09-09 | 2009-09-07 | 38.960 | 22,757 | +5,172 | 0.00% | 886,609 |
| 2009-09-08 | 2009-09-04 | 40.217 | 17,585 | -1,034 | 0.00% | 707,209 |
| 2009-09-02 | 2009-08-31 | 35.306 | 18,619 | +1,034 | 0.00% | 657,354 |
| 2009-08-31 | 2009-08-27 | 37.626 | 17,585 | +1,035 | 0.00% | 661,648 |
| 2009-08-28 | 2009-08-26 | 38.360 | 16,550 | -1,035 | 0.00% | 634,865 |
| 2009-08-21 | 2009-08-19 | 36.582 | 17,585 | +1,035 | 0.00% | 643,288 |
| 2009-08-20 | 2009-08-18 | 39.540 | 16,550 | -1,035 | 0.00% | 654,385 |
| 2009-08-13 | 2009-08-11 | 44.374 | 17,585 | +1,035 | 0.00% | 780,310 |
| 2009-08-12 | 2009-08-10 | 45.244 | 16,550 | -1,035 | 0.00% | 748,783 |
| 2009-08-10 | 2009-08-06 | 45.824 | 17,585 | +1,035 | 0.00% | 805,810 |
| 2009-08-07 | 2009-08-05 | 43.987 | 16,550 | -1,035 | 0.00% | 727,983 |
| 2009-08-06 | 2009-08-04 | 45.437 | 17,585 | +2,069 | 0.00% | 799,010 |
| 2009-07-31 | 2009-07-29 | 48.144 | 15,516 | -3,103 | 0.00% | 747,001 |
| 2009-07-30 | 2009-07-28 | 48.627 | 18,619 | +4,137 | 0.00% | 905,391 |
| 2009-07-29 | 2009-07-27 | 48.531 | 14,482 | -3,103 | 0.00% | 702,820 |
| 2009-07-22 | 2009-07-20 | 40.313 | 17,585 | -1,034 | 0.00% | 708,909 |
| 2009-07-20 | 2009-07-16 | 36.234 | 18,619 | -2,069 | 0.00% | 674,633 |
| 2009-07-17 | 2009-07-15 | 36.891 | 20,688 | +2,069 | 0.00% | 763,201 |
| 2009-06-30 | 2009-06-26 | 36.311 | 18,619 | +3,103 | 0.00% | 676,073 |
| 2009-06-25 | 2009-06-23 | 36.698 | 15,516 | +2,069 | 0.00% | 569,401 |
| 2009-06-24 | 2009-06-22 | 38.438 | 13,447 | -2,069 | 0.00% | 516,873 |
| 2009-06-23 | 2009-06-19 | 37.703 | 15,516 | -3,103 | 0.00% | 585,001 |
| 2009-06-05 | 2009-06-03 | 35.538 | 18,619 | +1,034 | 0.00% | 661,674 |
| 2009-06-04 | 2009-06-02 | 34.880 | 17,585 | +1,035 | 0.00% | 613,368 |
| 2009-06-03 | 2009-06-01 | 36.736 | 16,550 | +2,068 | 0.00% | 607,986 |
| 2009-06-02 | 2009-05-29 | 35.847 | 14,482 | +3,104 | 0.00% | 519,135 |
| 2009-05-18 | 2009-05-14 | 33.372 | 11,378 | -3,104 | 0.00% | 379,707 |
| 2009-05-13 | 2009-05-11 | 31.323 | 14,482 | -1,034 | 0.00% | 453,613 |
| 2009-05-12 | 2009-05-08 | 32.405 | 15,516 | +1,034 | 0.00% | 502,800 |
| 2009-05-11 | 2009-05-07 | 32.908 | 14,482 | -25,860 | 0.00% | 476,574 |
| 2009-05-08 | 2009-05-06 | 33.179 | 40,342 | +24,826 | 0.00% | 1,338,495 |
| 2009-05-07 | 2009-05-05 | 31.363 | 15,516 | -6,206 | 0.00% | 486,628 |
| 2009-05-06 | 2009-05-04 | 30.973 | 21,722 | +162 | 0.00% | 672,803 |
| 2009-04-30 | 2009-04-28 | 27.194 | 21,560 | +1,026 | 0.00% | 586,307 |
| 2009-04-27 | 2009-04-23 | 28.324 | 20,534 | +2,054 | 0.00% | 581,606 |
| 2009-04-22 | 2009-04-20 | 30.077 | 18,480 | +1,026 | 0.00% | 555,828 |
| 2009-04-21 | 2009-04-17 | 29.025 | 17,454 | -3,080 | 0.00% | 506,608 |
| 2009-04-15 | 2009-04-09 | 26.454 | 20,534 | +3,080 | 0.00% | 543,206 |
| 2009-04-07 | 2009-04-03 | 27.155 | 17,454 | +3,080 | 0.00% | 473,968 |
| 2009-04-06 | 2009-04-02 | 27.506 | 14,374 | +3,080 | 0.00% | 395,370 |
| 2009-03-20 | 2009-03-18 | 20.649 | 11,294 | -1,026 | 0.00% | 233,209 |
| 2009-03-12 | 2009-03-10 | 17.844 | 12,320 | -10,267 | 0.00% | 219,835 |
| 2009-03-11 | 2009-03-09 | 17.337 | 22,587 | +10,267 | 0.00% | 391,597 |
| 2009-02-02 | 2009-01-29 | 16.130 | 12,320 | -1,027 | 0.00% | 198,716 |
| 2009-01-30 | 2009-01-23 | 15.311 | 13,347 | +1,027 | 0.00% | 204,361 |
| 2009-01-21 | 2009-01-19 | 17.142 | 12,320 | -1,027 | 0.00% | 211,195 |
| 2009-01-19 | 2009-01-15 | 17.084 | 13,347 | +1,027 | 0.00% | 228,021 |
| 2009-01-12 | 2009-01-08 | 19.402 | 12,320 | +1,026 | 0.00% | 239,035 |
| 2008-12-15 | 2008-12-11 | 20.298 | 11,294 | -1,026 | 0.00% | 229,249 |
| 2008-12-11 | 2008-12-09 | 19.110 | 12,320 | -25,668 | 0.00% | 235,435 |
| 2008-12-10 | 2008-12-08 | 19.090 | 37,988 | +11,294 | 0.00% | 725,210 |
| 2008-12-09 | 2008-12-05 | 16.850 | 26,694 | +14,374 | 0.00% | 449,801 |
| 2008-12-08 | 2008-12-04 | 16.461 | 12,320 | -51,335 | 0.00% | 202,796 |
| 2008-12-05 | 2008-12-03 | 16.285 | 63,655 | +25,667 | 0.01% | 1,036,644 |
| 2008-12-03 | 2008-12-01 | 15.974 | 37,988 | +25,668 | 0.00% | 606,808 |
| 2008-12-02 | 2008-11-28 | 15.272 | 12,320 | -10,267 | 0.00% | 188,156 |
| 2008-12-01 | 2008-11-27 | 15.000 | 22,587 | +8,213 | 0.00% | 338,798 |
| 2008-11-28 | 2008-11-26 | 14.182 | 14,374 | +2,054 | 0.00% | 203,845 |
| 2008-11-27 | 2008-11-25 | 14.220 | 12,320 | +1,026 | 0.00% | 175,196 |
| 2008-11-13 | 2008-11-11 | 16.987 | 11,294 | -25,667 | 0.00% | 191,847 |
| 2008-11-12 | 2008-11-10 | 17.337 | 36,961 | +25,667 | 0.00% | 640,803 |
| 2008-11-10 | 2008-11-06 | 14.357 | 11,294 | -1,026 | 0.00% | 162,146 |
| 2008-11-07 | 2008-11-05 | 15.545 | 12,320 | -16,427 | 0.00% | 191,516 |
| 2008-11-06 | 2008-11-04 | 13.792 | 28,747 | +12,320 | 0.00% | 396,476 |
| 2008-11-05 | 2008-11-03 | 13.928 | 16,427 | -25,667 | 0.00% | 228,800 |
| 2008-11-04 | 2008-10-31 | 13.480 | 42,094 | -72,895 | 0.01% | 567,437 |
| 2008-11-03 | 2008-10-30 | 12.779 | 114,989 | +98,562 | 0.01% | 1,469,438 |
| 2008-10-31 | 2008-10-29 | 11.045 | 16,427 | -75,975 | 0.00% | 181,440 |
| 2008-10-30 | 2008-10-28 | 12.311 | 92,402 | +71,868 | 0.01% | 1,137,600 |
| 2008-10-28 | 2008-10-24 | 12.857 | 20,534 | -20,534 | 0.00% | 264,003 |
| 2008-10-27 | 2008-10-23 | 13.948 | 41,068 | +25,668 | 0.01% | 572,806 |
| 2008-10-23 | 2008-10-21 | 15.350 | 15,400 | -51,335 | 0.00% | 236,395 |
| 2008-10-22 | 2008-10-20 | 16.168 | 66,735 | +51,335 | 0.01% | 1,079,003 |
| 2008-10-21 | 2008-10-17 | 15.194 | 15,400 | -54,415 | 0.00% | 233,995 |
| 2008-10-20 | 2008-10-16 | 15.350 | 69,815 | +51,335 | 0.01% | 1,071,682 |
| 2008-10-17 | 2008-10-15 | 16.753 | 18,480 | +2,053 | 0.00% | 309,593 |
| 2008-10-16 | 2008-10-14 | 17.571 | 16,427 | +3,080 | 0.00% | 288,640 |
| 2008-10-13 | 2008-10-09 | 19.870 | 13,347 | -3,080 | 0.00% | 265,201 |
| 2008-10-06 | 2008-10-02 | 24.428 | 16,427 | -2,053 | 0.00% | 401,279 |
| 2008-09-30 | 2008-09-26 | 23.922 | 18,480 | +2,053 | 0.00% | 442,070 |
| 2008-09-29 | 2008-09-25 | 23.220 | 16,427 | +1,027 | 0.00% | 381,439 |
| 2008-09-26 | 2008-09-24 | 21.545 | 15,400 | -3,080 | 0.00% | 331,793 |
| 2008-09-25 | 2008-09-23 | 21.038 | 18,480 | +3,080 | 0.00% | 388,791 |
| 2008-09-19 | 2008-09-17 | 18.432 | 15,400 | +133 | 0.00% | 283,851 |
| 2008-09-10 | 2008-09-08 | 24.916 | 15,267 | -3,053 | 0.00% | 380,400 |
| 2008-09-09 | 2008-09-05 | 24.484 | 18,320 | -2,036 | 0.00% | 448,550 |
| 2008-09-08 | 2008-09-04 | 25.349 | 20,356 | +5,089 | 0.00% | 516,000 |
| 2008-09-05 | 2008-09-03 | 26.999 | 15,267 | -5,089 | 0.00% | 412,200 |
| 2008-09-02 | 2008-08-29 | 27.903 | 20,356 | -2,036 | 0.00% | 568,000 |
| 2008-09-01 | 2008-08-28 | 26.567 | 22,392 | +5,089 | 0.00% | 594,891 |
| 2008-08-29 | 2008-08-27 | 25.938 | 17,303 | -25,445 | 0.00% | 448,810 |
| 2008-08-28 | 2008-08-26 | 25.152 | 42,748 | +22,392 | 0.01% | 1,075,210 |
| 2008-08-25 | 2008-08-20 | 26.135 | 20,356 | +3,053 | 0.00% | 532,000 |
| 2008-08-21 | 2008-08-19 | 24.720 | 17,303 | -5,089 | 0.00% | 427,730 |
| 2008-07-29 | 2008-07-25 | 30.458 | 22,392 | +2,036 | 0.00% | 682,012 |
| 2008-07-25 | 2008-07-23 | 31.440 | 20,356 | -5,089 | 0.00% | 640,000 |
| 2008-07-24 | 2008-07-22 | 30.419 | 25,445 | +10,178 | 0.00% | 774,000 |
| 2008-07-23 | 2008-07-21 | 30.458 | 15,267 | -3,053 | 0.00% | 465,000 |
| 2008-07-18 | 2008-07-16 | 29.593 | 18,320 | +3,053 | 0.00% | 542,148 |
| 2008-07-17 | 2008-07-15 | 30.143 | 15,267 | -9,160 | 0.00% | 460,200 |
| 2008-07-09 | 2008-07-07 | 29.475 | 24,427 | -2,036 | 0.00% | 719,994 |
| 2008-07-04 | 2008-07-02 | 28.532 | 26,463 | +2,036 | 0.00% | 755,046 |
| 2008-07-02 | 2008-06-27 | 29.240 | 24,427 | +2,035 | 0.00% | 714,234 |
| 2008-06-27 | 2008-06-25 | 31.244 | 22,392 | +5,089 | 0.00% | 699,612 |
| 2008-06-26 | 2008-06-24 | 30.222 | 17,303 | -5,089 | 0.00% | 522,932 |
| 2008-06-24 | 2008-06-20 | 31.440 | 22,392 | -2,035 | 0.00% | 704,012 |
| 2008-06-20 | 2008-06-18 | 31.676 | 24,427 | +2,035 | 0.00% | 773,754 |
| 2008-06-18 | 2008-06-16 | 29.868 | 22,392 | -1,017 | 0.00% | 668,812 |
| 2008-06-17 | 2008-06-13 | 29.515 | 23,409 | +1,017 | 0.00% | 690,908 |
| 2008-06-03 | 2008-05-30 | 36.746 | 22,392 | -1,017 | 0.00% | 822,815 |
| 2008-05-30 | 2008-05-28 | 35.174 | 23,409 | -1,018 | 0.00% | 823,386 |
| 2008-05-22 | 2008-05-20 | 36.629 | 24,427 | +4,071 | 0.00% | 894,739 |
| 2008-05-21 | 2008-05-19 | 37.894 | 20,356 | +110 | 0.00% | 771,360 |
| 2008-05-16 | 2008-05-14 | 36.906 | 20,246 | -10,123 | 0.00% | 747,192 |
| 2008-05-15 | 2008-05-13 | 36.432 | 30,369 | -15,185 | 0.00% | 1,106,389 |
| 2008-05-14 | 2008-05-09 | 37.814 | 45,554 | +5,062 | 0.01% | 1,722,601 |
| 2008-05-13 | 2008-05-08 | 39.276 | 40,492 | +20,246 | 0.01% | 1,590,384 |
| 2008-05-09 | 2008-05-07 | 38.289 | 20,246 | +1,012 | 0.00% | 775,192 |
| 2008-04-28 | 2008-04-24 | 38.763 | 19,234 | -1,012 | 0.00% | 745,564 |
| 2008-04-25 | 2008-04-23 | 34.653 | 20,246 | -15,185 | 0.00% | 701,593 |
| 2008-04-24 | 2008-04-22 | 32.204 | 35,431 | +8,099 | 0.00% | 1,141,004 |
| 2008-04-22 | 2008-04-18 | 29.793 | 27,332 | +1,012 | 0.00% | 814,309 |
| 2008-04-16 | 2008-04-14 | 31.492 | 26,320 | +3,037 | 0.00% | 828,878 |
| 2008-04-15 | 2008-04-11 | 33.428 | 23,283 | +2,024 | 0.00% | 778,315 |
| 2008-04-10 | 2008-04-08 | 35.246 | 21,259 | -3,036 | 0.00% | 749,297 |
| 2008-04-09 | 2008-04-07 | 33.547 | 24,295 | -2,025 | 0.00% | 815,025 |
| 2008-04-08 | 2008-04-03 | 30.939 | 26,320 | -4,049 | 0.00% | 814,318 |
| 2008-04-07 | 2008-04-02 | 29.596 | 30,369 | +6,074 | 0.00% | 898,791 |
| 2008-03-25 | 2008-03-19 | 22.918 | 24,295 | -20,247 | 0.00% | 556,790 |
| 2008-03-20 | 2008-03-18 | 23.708 | 44,542 | +14,173 | 0.01% | 1,056,008 |
| 2008-03-19 | 2008-03-17 | 22.207 | 30,369 | +6,074 | 0.00% | 674,393 |
| 2008-03-18 | 2008-03-14 | 27.857 | 24,295 | +1,012 | 0.00% | 676,787 |
| 2008-03-13 | 2008-03-11 | 32.599 | 23,283 | +3,037 | 0.00% | 758,995 |
| 2008-03-12 | 2008-03-10 | 33.587 | 20,246 | -1,013 | 0.00% | 679,993 |
| 2008-03-11 | 2008-03-07 | 32.283 | 21,259 | +1,013 | 0.00% | 686,296 |
| 2008-03-10 | 2008-03-06 | 33.745 | 20,246 | -1,013 | 0.00% | 683,193 |
| 2008-03-07 | 2008-03-05 | 32.599 | 21,259 | +1,013 | 0.00% | 693,016 |
| 2008-03-06 | 2008-03-04 | 32.915 | 20,246 | +1,012 | 0.00% | 666,393 |
| 2008-03-04 | 2008-02-29 | 36.352 | 19,234 | -1,012 | 0.00% | 699,204 |
| 2008-03-03 | 2008-02-28 | 34.219 | 20,246 | -2,025 | 0.00% | 692,793 |
| 2008-02-28 | 2008-02-26 | 31.571 | 22,271 | +1,012 | 0.00% | 703,125 |
| 2008-02-27 | 2008-02-25 | 32.796 | 21,259 | -1,012 | 0.00% | 697,216 |
| 2008-02-26 | 2008-02-22 | 32.994 | 22,271 | +2,025 | 0.00% | 734,806 |
| 2008-02-25 | 2008-02-21 | 33.784 | 20,246 | +1,012 | 0.00% | 683,993 |
| 2008-02-22 | 2008-02-20 | 33.587 | 19,234 | -2,025 | 0.00% | 646,003 |
| 2008-02-21 | 2008-02-19 | 34.377 | 21,259 | -1,012 | 0.00% | 730,817 |
| 2008-02-20 | 2008-02-18 | 31.927 | 22,271 | +1,012 | 0.00% | 711,045 |
| 2008-02-19 | 2008-02-15 | 33.349 | 21,259 | +1,013 | 0.00% | 708,976 |
| 2008-02-14 | 2008-02-12 | 33.547 | 20,246 | +1,012 | 0.00% | 679,193 |
| 2008-01-18 | 2008-01-16 | 47.811 | 19,234 | +1,012 | 0.00% | 919,605 |
| 2008-01-17 | 2008-01-15 | 51.170 | 18,222 | -1,012 | 0.00% | 932,421 |
| 2008-01-15 | 2008-01-11 | 53.738 | 19,234 | -10,123 | 0.00% | 1,033,606 |
| 2008-01-14 | 2008-01-10 | 55.714 | 29,357 | -11,135 | 0.00% | 1,635,600 |
| 2008-01-11 | 2008-01-09 | 54.628 | 40,492 | +8,098 | 0.01% | 2,211,977 |
| 2008-01-10 | 2008-01-08 | 51.960 | 32,394 | +11,135 | 0.00% | 1,683,204 |
| 2008-01-09 | 2008-01-07 | 46.922 | 21,259 | -25,307 | 0.00% | 997,523 |
| 2008-01-08 | 2008-01-04 | 49.194 | 46,566 | +26,320 | 0.01% | 2,290,786 |
| 2008-01-07 | 2008-01-03 | 49.293 | 20,246 | -1,013 | 0.00% | 997,990 |
| 2008-01-04 | 2008-01-02 | 50.479 | 21,259 | +1,013 | 0.00% | 1,073,124 |
| 2008-01-03 | 2007-12-31 | 48.898 | 20,246 | +3,037 | 0.00% | 989,990 |
| 2007-12-21 | 2007-12-19 | 47.219 | 17,209 | -10,123 | 0.00% | 812,587 |
| 2007-12-20 | 2007-12-18 | 46.527 | 27,332 | +10,123 | 0.00% | 1,271,682 |
| 2007-12-17 | 2007-12-13 | 51.368 | 17,209 | +2,024 | 0.00% | 883,986 |
| 2007-12-12 | 2007-12-10 | 52.849 | 15,185 | -34,418 | 0.00% | 802,518 |
| 2007-12-11 | 2007-12-07 | 55.912 | 49,603 | +38,468 | 0.01% | 2,773,388 |
| 2007-12-07 | 2007-12-05 | 57.690 | 11,135 | +2,024 | 0.00% | 642,376 |
| 2007-12-06 | 2007-12-04 | 53.442 | 9,111 | +5,062 | 0.00% | 486,911 |
| 2007-12-05 | 2007-12-03 | 52.257 | 4,049 | -3,037 | 0.00% | 211,587 |
| 2007-12-03 | 2007-11-29 | 49.194 | 7,086 | -20,246 | 0.00% | 348,592 |
| 2007-11-30 | 2007-11-28 | 45.243 | 27,332 | +5,061 | 0.00% | 1,236,583 |
| 2007-11-28 | 2007-11-26 | 45.441 | 22,271 | -25,308 | 0.00% | 1,012,008 |
| 2007-11-27 | 2007-11-23 | 44.255 | 47,579 | +25,308 | 0.01% | 2,105,618 |
| 2007-11-26 | 2007-11-22 | 43.860 | 22,271 | +15,185 | 0.00% | 976,808 |
| 2007-11-23 | 2007-11-21 | 47.713 | 7,086 | -50,616 | 0.00% | 338,092 |
| 2007-11-22 | 2007-11-20 | 52.355 | 57,702 | +50,616 | 0.01% | 3,021,016 |
| 2007-11-20 | 2007-11-16 | 57.295 | 7,086 | -49,603 | 0.00% | 405,990 |
| 2007-11-19 | 2007-11-15 | 59.270 | 56,689 | +24,295 | 0.01% | 3,359,977 |
| 2007-11-16 | 2007-11-14 | 60.851 | 32,394 | +11,135 | 0.00% | 1,971,204 |
| 2007-11-15 | 2007-11-13 | 57.986 | 21,259 | -13,160 | 0.00% | 1,232,728 |
| 2007-11-14 | 2007-11-12 | 58.283 | 34,419 | +25,308 | 0.00% | 2,006,026 |
| 2007-11-13 | 2007-11-09 | 67.371 | 9,111 | -10,123 | 0.00% | 613,814 |
| 2007-11-12 | 2007-11-08 | 68.062 | 19,234 | +10,123 | 0.00% | 1,309,107 |
| 2007-11-09 | 2007-11-07 | 71.026 | 9,111 | -15,184 | 0.00% | 647,115 |
| 2007-11-08 | 2007-11-06 | 68.852 | 24,295 | +15,184 | 0.00% | 1,672,769 |
| 2007-11-05 | 2007-11-01 | 70.828 | 9,111 | +2,025 | 0.00% | 645,315 |
| 2007-10-30 | 2007-10-26 | 66.778 | 7,086 | -7,086 | 0.00% | 473,188 |
| 2007-10-29 | 2007-10-25 | 64.012 | 14,172 | +5,061 | 0.00% | 907,178 |
| 2007-10-23 | 2007-10-18 | 65.197 | 9,111 | -11,135 | 0.00% | 594,013 |
| 2007-10-22 | 2007-10-17 | 65.000 | 20,246 | +9,111 | 0.00% | 1,315,987 |
| 2007-10-17 | 2007-10-15 | 62.629 | 11,135 | -1,013 | 0.00% | 697,374 |
| 2007-10-16 | 2007-10-12 | 63.222 | 12,148 | +3,037 | 0.00% | 768,017 |
| 2007-10-15 | 2007-10-11 | 65.494 | 9,111 | +2,025 | 0.00% | 596,714 |
| 2007-10-10 | 2007-10-08 | 61.641 | 7,086 | -20,246 | 0.00% | 436,789 |
| 2007-10-09 | 2007-10-05 | 56.900 | 27,332 | +20,246 | 0.00% | 1,555,178 |
| 2007-10-08 | 2007-10-04 | 52.454 | 7,086 | +1,012 | 0.00% | 371,691 |
| 2007-10-05 | 2007-10-03 | 52.948 | 6,074 | -26,320 | 0.00% | 321,607 |
| 2007-10-04 | 2007-10-02 | 56.307 | 32,394 | +20,246 | 0.00% | 1,824,004 |
| 2007-10-03 | 2007-09-28 | 54.726 | 12,148 | -15,184 | 0.00% | 664,815 |
| 2007-10-02 | 2007-09-27 | 55.220 | 27,332 | -5,062 | 0.00% | 1,509,279 |
| 2007-09-25 | 2007-09-21 | 53.146 | 32,394 | +5,062 | 0.00% | 1,721,604 |
| 2007-09-21 | 2007-09-19 | 55.418 | 27,332 | +15,184 | 0.00% | 1,514,679 |
| 2007-09-18 | 2007-09-14 | 53.245 | 12,148 | -3,037 | 0.00% | 646,815 |
| 2007-09-17 | 2007-09-13 | 51.664 | 15,185 | -4,049 | 0.00% | 784,518 |
| 2007-09-13 | 2007-09-11 | 48.997 | 19,234 | -10,123 | 0.00% | 942,405 |
| 2007-09-12 | 2007-09-10 | 50.874 | 29,357 | +9,111 | 0.00% | 1,493,500 |
| 2007-09-07 | 2007-09-05 | 48.207 | 20,246 | -10,123 | 0.00% | 975,990 |
| 2007-09-06 | 2007-09-04 | 48.898 | 30,369 | +3,037 | 0.00% | 1,484,985 |
| 2007-09-05 | 2007-09-03 | 50.577 | 27,332 | -3,037 | 0.00% | 1,382,381 |
| 2007-09-04 | 2007-08-31 | 48.207 | 30,369 | +16,197 | 0.00% | 1,463,985 |
| 2007-09-03 | 2007-08-30 | 45.836 | 14,172 | -13,160 | 0.00% | 649,584 |
| 2007-08-31 | 2007-08-29 | 45.342 | 27,332 | -98,194 | 0.00% | 1,239,283 |
| 2007-08-30 | 2007-08-28 | 48.009 | 125,526 | +91,107 | 0.02% | 6,026,377 |
| 2007-08-29 | 2007-08-27 | 43.860 | 34,419 | -60,738 | 0.00% | 1,509,620 |
| 2007-08-28 | 2007-08-24 | 39.612 | 95,157 | +19,234 | 0.01% | 3,769,393 |
| 2007-08-27 | 2007-08-23 | 37.380 | 75,923 | +37,455 | 0.01% | 2,837,990 |
| 2007-08-23 | 2007-08-21 | 34.811 | 38,468 | +1,013 | 0.00% | 1,339,127 |
| 2007-08-22 | 2007-08-20 | 35.523 | 37,455 | -79,973 | 0.00% | 1,330,503 |
| 2007-08-21 | 2007-08-17 | 30.623 | 117,428 | +66,812 | 0.01% | 3,596,000 |
| 2007-08-20 | 2007-08-16 | 33.587 | 50,616 | -10,123 | 0.01% | 1,700,016 |
| 2007-08-16 | 2007-08-14 | 37.498 | 60,739 | -15,184 | 0.01% | 2,277,614 |
| 2007-08-15 | 2007-08-13 | 36.273 | 75,923 | +16,197 | 0.01% | 2,753,990 |
| 2007-08-14 | 2007-08-10 | 37.656 | 59,726 | -10,123 | 0.01% | 2,249,068 |
| 2007-08-13 | 2007-08-09 | 36.945 | 69,849 | +35,430 | 0.01% | 2,580,585 |
| 2007-08-10 | 2007-08-08 | 35.483 | 34,419 | +20,247 | 0.00% | 1,221,296 |
| 2007-08-09 | 2007-08-07 | 33.112 | 14,172 | -1,013 | 0.00% | 469,269 |
| 2007-07-18 | 2007-07-16 | 35.167 | 15,185 | +2,025 | 0.00% | 534,012 |
| 2007-07-11 | 2007-07-09 | 37.182 | 13,160 | -25,308 | 0.00% | 489,319 |
| 2007-07-10 | 2007-07-06 | 34.772 | 38,468 | +15,185 | 0.00% | 1,337,607 |
| 2007-07-09 | 2007-07-05 | 34.495 | 23,283 | +6,074 | 0.00% | 803,155 |
| 2007-07-06 | 2007-07-04 | 31.927 | 17,209 | +4,049 | 0.00% | 549,431 |
| 2007-06-28 | 2007-06-26 | 32.401 | 13,160 | +2,025 | 0.00% | 426,399 |
| 2007-06-26 | 2007-06-22 | 34.930 | 11,135 | 0.00% | 388,946 |
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