History of CCASS shareholding
Participant: FU YIP SECURITIES AND INVESTMENT CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.080 | 122,000 | +0 | 0.00% | 863,760 |
| 2025-10-13 | 2025-10-09 | 7.000 | 122,000 | +0 | 0.00% | 854,000 |
| 2025-10-10 | 2025-10-08 | 6.860 | 122,000 | +0 | 0.00% | 836,920 |
| 2025-10-09 | 2025-10-06 | 6.870 | 122,000 | +0 | 0.00% | 838,140 |
| 2025-10-08 | 2025-10-03 | 6.910 | 122,000 | +0 | 0.00% | 843,020 |
| 2025-10-06 | 2025-10-02 | 6.930 | 122,000 | +0 | 0.00% | 845,460 |
| 2025-10-03 | 2025-09-30 | 6.960 | 122,000 | +0 | 0.00% | 849,120 |
| 2025-10-02 | 2025-09-29 | 7.000 | 122,000 | +2,000 | 0.00% | 854,000 |
| 2025-09-02 | 2025-08-29 | 7.424 | 120,000 | +2,969 | 0.00% | 890,837 |
| 2025-08-26 | 2025-08-22 | 7.506 | 117,031 | +1,950 | 0.00% | 878,396 |
| 2025-06-27 | 2025-06-25 | 7.947 | 115,081 | +1,951 | 0.00% | 914,500 |
| 2025-06-05 | 2025-06-03 | 8.100 | 113,130 | -1,951 | 0.00% | 916,396 |
| 2025-06-02 | 2025-05-29 | 8.448 | 115,081 | +2,359 | 0.00% | 972,187 |
| 2025-05-21 | 2025-05-19 | 8.479 | 112,722 | -1,911 | 0.00% | 955,799 |
| 2025-05-06 | 2025-04-30 | 7.746 | 114,633 | +1,911 | 0.00% | 888,002 |
| 2024-09-09 | 2024-09-04 | 8.189 | 112,722 | +2,634 | 0.00% | 923,090 |
| 2024-06-03 | 2024-05-30 | 9.199 | 110,088 | +4,132 | 0.00% | 1,012,693 |
| 2024-04-12 | 2024-04-10 | 8.130 | 105,956 | -1,796 | 0.00% | 861,403 |
| 2024-04-03 | 2024-03-28 | 7.272 | 107,752 | +1,796 | 0.00% | 783,604 |
| 2023-10-13 | 2023-10-11 | 7.606 | 105,956 | -1,796 | 0.00% | 805,943 |
| 2023-06-05 | 2023-06-01 | 7.167 | 107,752 | +4,950 | 0.00% | 772,279 |
| 2023-04-19 | 2023-04-17 | 7.436 | 102,802 | -85,668 | 0.00% | 764,401 |
| 2023-03-20 | 2023-03-16 | 7.541 | 188,470 | +1,713 | 0.00% | 1,421,200 |
| 2023-03-09 | 2023-03-07 | 8.019 | 186,757 | -1,713 | 0.00% | 1,497,663 |
| 2023-02-28 | 2023-02-24 | 7.692 | 188,470 | +1,713 | 0.00% | 1,449,800 |
| 2023-02-16 | 2023-02-14 | 7.903 | 186,757 | -1,713 | 0.00% | 1,475,863 |
| 2023-02-13 | 2023-02-09 | 7.342 | 188,470 | -3,427 | 0.00% | 1,383,800 |
| 2023-02-08 | 2023-02-06 | 7.132 | 191,897 | +3,427 | 0.00% | 1,368,642 |
| 2023-02-01 | 2023-01-30 | 7.471 | 188,470 | +1,713 | 0.00% | 1,408,000 |
| 2022-12-01 | 2022-11-29 | 6.689 | 186,757 | -3,426 | 0.00% | 1,249,142 |
| 2022-11-30 | 2022-11-28 | 6.338 | 190,183 | +1,713 | 0.00% | 1,205,457 |
| 2022-11-25 | 2022-11-23 | 6.222 | 188,470 | +1,713 | 0.00% | 1,172,600 |
| 2022-11-17 | 2022-11-15 | 6.537 | 186,757 | -1,713 | 0.00% | 1,220,802 |
| 2022-11-15 | 2022-11-11 | 6.117 | 188,470 | +1,713 | 0.00% | 1,152,800 |
| 2022-11-09 | 2022-11-07 | 6.385 | 186,757 | -1,713 | 0.00% | 1,192,462 |
| 2022-11-01 | 2022-10-28 | 5.860 | 188,470 | +1,713 | 0.00% | 1,104,400 |
| 2022-10-17 | 2022-10-13 | 6.502 | 186,757 | -1,713 | 0.00% | 1,214,262 |
| 2022-10-14 | 2022-10-12 | 6.350 | 188,470 | +1,713 | 0.00% | 1,196,800 |
| 2022-08-24 | 2022-08-22 | 6.782 | 186,757 | -1,713 | 0.00% | 1,266,582 |
| 2022-08-04 | 2022-08-02 | 6.537 | 188,470 | +1,713 | 0.00% | 1,232,000 |
| 2022-06-02 | 2022-05-31 | 7.891 | 186,757 | -3,426 | 0.00% | 1,473,683 |
| 2022-05-30 | 2022-05-26 | 8.124 | 190,183 | +7,105 | 0.00% | 1,545,127 |
| 2022-05-10 | 2022-05-05 | 7.979 | 183,078 | +1,650 | 0.00% | 1,460,763 |
| 2022-04-01 | 2022-03-30 | 8.306 | 181,428 | +1,649 | 0.00% | 1,506,998 |
| 2022-03-28 | 2022-03-24 | 8.452 | 179,779 | -1,649 | 0.00% | 1,519,461 |
| 2022-03-18 | 2022-03-16 | 7.118 | 181,428 | -1,650 | 0.00% | 1,291,398 |
| 2022-03-17 | 2022-03-15 | 6.439 | 183,078 | +1,650 | 0.00% | 1,178,823 |
| 2022-03-16 | 2022-03-14 | 7.906 | 181,428 | +1,649 | 0.00% | 1,434,398 |
| 2022-03-08 | 2022-03-04 | 9.107 | 179,779 | -1,649 | 0.00% | 1,637,181 |
| 2022-02-25 | 2022-02-23 | 8.828 | 181,428 | +1,649 | 0.00% | 1,601,598 |
| 2021-06-18 | 2021-06-16 | 8.609 | 179,779 | -1,649 | 0.00% | 1,547,801 |
| 2021-05-31 | 2021-05-27 | 15.706 | 181,428 | +57,746 | 0.00% | 2,849,579 |
| 2021-05-17 | 2021-05-13 | 15.297 | 123,682 | +1,124 | 0.00% | 1,891,998 |
| 2021-03-03 | 2021-03-01 | 13.056 | 122,558 | +28,110 | 0.00% | 1,600,123 |
| 2021-02-18 | 2021-02-16 | 13.945 | 94,448 | -5,622 | 0.00% | 1,317,117 |
| 2021-01-12 | 2021-01-08 | 13.625 | 100,070 | -2,249 | 0.00% | 1,363,478 |
| 2020-12-29 | 2020-12-24 | 12.309 | 102,319 | -3,373 | 0.00% | 1,259,442 |
| 2020-06-29 | 2020-06-24 | 9.107 | 105,692 | +28,110 | 0.00% | 962,560 |
| 2020-06-02 | 2020-05-29 | 8.968 | 77,582 | +4,485 | 0.00% | 695,717 |
| 2020-03-24 | 2020-03-20 | 6.721 | 73,097 | -3,178 | 0.00% | 491,278 |
| 2020-03-23 | 2020-03-19 | 5.720 | 76,275 | -7,416 | 0.00% | 436,318 |
| 2020-02-21 | 2020-02-19 | 11.743 | 83,691 | +5,297 | 0.00% | 982,759 |
| 2020-02-05 | 2020-02-03 | 11.535 | 78,394 | -2,119 | 0.00% | 904,278 |
| 2020-02-04 | 2020-01-31 | 11.478 | 80,513 | +2,119 | 0.00% | 924,161 |
| 2019-12-06 | 2019-12-04 | 12.555 | 78,394 | -2,119 | 0.00% | 984,198 |
| 2019-12-03 | 2019-11-29 | 12.517 | 80,513 | +2,119 | 0.00% | 1,007,761 |
| 2019-10-22 | 2019-10-18 | 12.724 | 78,394 | -2,119 | 0.00% | 997,518 |
| 2019-10-16 | 2019-10-14 | 12.441 | 80,513 | +2,119 | 0.00% | 1,001,681 |
| 2019-07-12 | 2019-07-10 | 13.442 | 78,394 | -2,119 | 0.00% | 1,053,758 |
| 2019-07-05 | 2019-07-03 | 12.630 | 80,513 | +2,119 | 0.00% | 1,016,881 |
| 2019-06-24 | 2019-06-20 | 13.102 | 78,394 | -2,119 | 0.00% | 1,027,118 |
| 2019-06-14 | 2019-06-12 | 13.588 | 80,513 | +2,119 | 0.00% | 1,094,011 |
| 2019-06-13 | 2019-06-11 | 13.804 | 78,394 | +2,913 | 0.00% | 1,082,127 |
| 2018-11-05 | 2018-11-01 | 18.196 | 75,481 | -2,040 | 0.00% | 1,373,435 |
| 2018-10-02 | 2018-09-27 | 18.117 | 77,521 | -3,060 | 0.00% | 1,404,475 |
| 2018-09-28 | 2018-09-26 | 17.431 | 80,581 | +3,060 | 0.00% | 1,404,614 |
| 2018-09-19 | 2018-09-17 | 17.411 | 77,521 | -6,120 | 0.00% | 1,349,755 |
| 2018-09-17 | 2018-09-13 | 17.059 | 83,641 | -1,020 | 0.00% | 1,426,793 |
| 2018-08-29 | 2018-08-27 | 14.627 | 84,661 | -10,201 | 0.00% | 1,238,354 |
| 2018-08-22 | 2018-08-20 | 13.588 | 94,862 | -5,100 | 0.00% | 1,288,986 |
| 2018-08-15 | 2018-08-13 | 14.412 | 99,962 | +5,100 | 0.00% | 1,440,605 |
| 2018-08-13 | 2018-08-09 | 14.784 | 94,862 | -3,060 | 0.00% | 1,402,446 |
| 2018-08-09 | 2018-08-07 | 14.274 | 97,922 | -2,040 | 0.00% | 1,397,765 |
| 2018-07-13 | 2018-07-11 | 13.666 | 99,962 | -5,100 | 0.00% | 1,366,125 |
| 2018-06-14 | 2018-06-12 | 13.902 | 105,062 | +7,140 | 0.00% | 1,460,544 |
| 2018-06-05 | 2018-06-01 | 14.313 | 97,922 | -2,040 | 0.00% | 1,401,605 |
| 2018-05-30 | 2018-05-28 | 14.862 | 99,962 | +3,558 | 0.00% | 1,485,633 |
| 2018-05-24 | 2018-05-21 | 15.147 | 96,404 | -1,968 | 0.00% | 1,460,194 |
| 2018-05-14 | 2018-05-10 | 14.008 | 98,372 | -4,918 | 0.00% | 1,378,002 |
| 2018-05-10 | 2018-05-08 | 13.540 | 103,290 | +4,918 | 0.00% | 1,398,594 |
| 2018-05-08 | 2018-05-04 | 13.723 | 98,372 | -1,967 | 0.00% | 1,350,002 |
| 2018-04-19 | 2018-04-17 | 12.931 | 100,339 | +1,967 | 0.00% | 1,297,436 |
| 2018-03-26 | 2018-03-22 | 13.947 | 98,372 | +1,968 | 0.00% | 1,372,002 |
| 2018-03-19 | 2018-03-15 | 14.394 | 96,404 | +1,967 | 0.00% | 1,387,674 |
| 2018-03-09 | 2018-03-07 | 13.988 | 94,437 | +2,951 | 0.00% | 1,320,961 |
| 2018-01-23 | 2018-01-19 | 15.533 | 91,486 | +2,951 | 0.00% | 1,421,043 |
| 2018-01-04 | 2018-01-02 | 17.017 | 88,535 | -1,967 | 0.00% | 1,506,606 |
| 2017-12-21 | 2017-12-19 | 16.387 | 90,502 | -2,951 | 0.00% | 1,483,039 |
| 2017-12-20 | 2017-12-18 | 15.777 | 93,453 | +983 | 0.00% | 1,474,396 |
| 2017-12-14 | 2017-12-12 | 14.435 | 92,470 | +1,968 | 0.00% | 1,334,807 |
| 2017-12-08 | 2017-12-06 | 14.293 | 90,502 | -4,919 | 0.00% | 1,293,519 |
| 2017-10-26 | 2017-10-24 | 14.679 | 95,421 | +4,919 | 0.00% | 1,400,685 |
| 2017-09-28 | 2017-09-26 | 14.903 | 90,502 | -4,919 | 0.00% | 1,348,719 |
| 2017-09-22 | 2017-09-20 | 15.025 | 95,421 | -2,951 | 0.00% | 1,433,665 |
| 2017-09-11 | 2017-09-07 | 15.431 | 98,372 | +4,919 | 0.00% | 1,518,003 |
| 2017-09-04 | 2017-08-31 | 15.411 | 93,453 | -4,919 | 0.00% | 1,440,196 |
| 2017-06-09 | 2017-06-07 | 14.164 | 98,372 | +1,080 | 0.00% | 1,393,300 |
| 2017-06-05 | 2017-06-01 | 14.061 | 97,292 | +4,865 | 0.00% | 1,368,003 |
| 2017-03-22 | 2017-03-20 | 14.451 | 92,427 | -4,865 | 0.00% | 1,335,697 |
| 2017-03-13 | 2017-03-09 | 14.061 | 97,292 | +4,865 | 0.00% | 1,368,003 |
| 2017-01-13 | 2017-01-11 | 12.375 | 92,427 | -4,865 | 0.00% | 1,143,798 |
| 2016-12-22 | 2016-12-20 | 12.067 | 97,292 | -2,919 | 0.00% | 1,174,003 |
| 2016-09-26 | 2016-09-22 | 12.272 | 100,211 | -4,864 | 0.00% | 1,229,826 |
| 2016-09-05 | 2016-09-01 | 11.615 | 105,075 | -2,919 | 0.00% | 1,220,398 |
| 2016-08-24 | 2016-08-22 | 12.067 | 107,994 | +9,729 | 0.00% | 1,303,141 |
| 2016-08-23 | 2016-08-19 | 12.457 | 98,265 | -4,864 | 0.00% | 1,224,124 |
| 2016-08-22 | 2016-08-18 | 12.190 | 103,129 | +4,864 | 0.00% | 1,257,156 |
| 2016-08-17 | 2016-08-15 | 12.437 | 98,265 | -4,864 | 0.00% | 1,222,104 |
| 2016-08-15 | 2016-08-11 | 12.170 | 103,129 | +4,864 | 0.00% | 1,255,036 |
| 2016-08-11 | 2016-08-09 | 12.149 | 98,265 | -4,864 | 0.00% | 1,193,824 |
| 2016-08-10 | 2016-08-08 | 12.128 | 103,129 | +4,864 | 0.00% | 1,250,796 |
| 2016-07-27 | 2016-07-25 | 12.211 | 98,265 | -4,864 | 0.00% | 1,199,884 |
| 2016-07-25 | 2016-07-21 | 12.108 | 103,129 | -9,729 | 0.00% | 1,248,676 |
| 2016-07-18 | 2016-07-14 | 12.046 | 112,858 | +9,729 | 0.00% | 1,359,514 |
| 2016-07-13 | 2016-07-11 | 12.848 | 103,129 | -4,865 | 0.00% | 1,324,996 |
| 2016-07-08 | 2016-07-06 | 12.889 | 107,994 | +4,865 | 0.00% | 1,391,941 |
| 2016-06-20 | 2016-06-16 | 12.786 | 103,129 | -9,729 | 0.00% | 1,318,636 |
| 2016-05-30 | 2016-05-26 | 12.869 | 112,858 | -9,730 | 0.00% | 1,452,314 |
| 2016-05-20 | 2016-05-18 | 12.601 | 122,588 | +973 | 0.00% | 1,544,764 |
| 2016-05-19 | 2016-05-17 | 12.642 | 121,615 | -9,729 | 0.00% | 1,537,503 |
| 2016-05-18 | 2016-05-16 | 12.459 | 131,344 | +9,729 | 0.00% | 1,636,365 |
| 2016-05-17 | 2016-05-13 | 12.521 | 121,615 | +1,216 | 0.00% | 1,522,731 |
| 2016-04-26 | 2016-04-22 | 14.327 | 120,399 | -19,263 | 0.00% | 1,725,006 |
| 2016-04-11 | 2016-04-07 | 14.141 | 139,662 | -3,853 | 0.00% | 1,974,895 |
| 2016-03-23 | 2016-03-21 | 12.957 | 143,515 | -963 | 0.00% | 1,859,519 |
| 2016-03-21 | 2016-03-17 | 13.289 | 144,478 | -963 | 0.00% | 1,919,996 |
| 2016-03-03 | 2016-03-01 | 12.168 | 145,441 | -4,816 | 0.00% | 1,769,714 |
| 2016-02-25 | 2016-02-23 | 11.628 | 150,257 | +4,816 | 0.00% | 1,747,195 |
| 2016-02-22 | 2016-02-18 | 11.836 | 145,441 | -4,816 | 0.00% | 1,721,394 |
| 2016-02-19 | 2016-02-17 | 11.794 | 150,257 | +4,816 | 0.00% | 1,772,155 |
| 2016-02-17 | 2016-02-15 | 12.583 | 145,441 | -5,780 | 0.00% | 1,830,114 |
| 2016-01-26 | 2016-01-22 | 11.067 | 151,221 | -963,188 | 0.00% | 1,673,624 |
| 2016-01-14 | 2016-01-12 | 11.856 | 1,114,409 | +2,889 | 0.03% | 13,212,936 |
| 2016-01-13 | 2016-01-11 | 12.313 | 1,111,520 | +2,890 | 0.03% | 13,686,443 |
| 2015-12-23 | 2015-12-21 | 13.393 | 1,108,630 | -4,816 | 0.03% | 14,847,897 |
| 2015-12-21 | 2015-12-17 | 13.372 | 1,113,446 | +4,816 | 0.03% | 14,889,278 |
| 2015-11-24 | 2015-11-20 | 13.684 | 1,108,630 | -11,558 | 0.03% | 15,170,177 |
| 2015-11-23 | 2015-11-19 | 13.289 | 1,120,188 | -12,522 | 0.03% | 14,886,394 |
| 2015-11-20 | 2015-11-18 | 12.998 | 1,132,710 | -9,632 | 0.03% | 14,723,521 |
| 2015-11-12 | 2015-11-10 | 12.708 | 1,142,342 | +4,816 | 0.03% | 14,516,643 |
| 2015-11-11 | 2015-11-09 | 12.978 | 1,137,526 | +4,816 | 0.03% | 14,762,502 |
| 2015-11-10 | 2015-11-06 | 13.082 | 1,132,710 | +28,896 | 0.03% | 14,817,601 |
| 2015-11-06 | 2015-11-04 | 13.435 | 1,103,814 | -24,080 | 0.03% | 14,829,237 |
| 2015-11-04 | 2015-11-02 | 12.853 | 1,127,894 | +4,816 | 0.03% | 14,496,981 |
| 2015-10-29 | 2015-10-27 | 13.289 | 1,123,078 | +19,264 | 0.03% | 14,924,800 |
| 2015-10-27 | 2015-10-23 | 13.476 | 1,103,814 | -20,227 | 0.03% | 14,875,077 |
| 2015-10-26 | 2015-10-22 | 13.289 | 1,124,041 | +7,705 | 0.03% | 14,937,597 |
| 2015-10-23 | 2015-10-20 | 13.601 | 1,116,336 | +12,522 | 0.03% | 15,182,904 |
| 2015-10-20 | 2015-10-16 | 13.642 | 1,103,814 | -12,522 | 0.03% | 15,058,437 |
| 2015-10-19 | 2015-10-15 | 13.663 | 1,116,336 | -12,521 | 0.03% | 15,252,444 |
| 2015-10-15 | 2015-10-13 | 13.538 | 1,128,857 | +25,043 | 0.03% | 15,282,878 |
| 2015-09-07 | 2015-09-02 | 10.694 | 1,103,814 | -19,264 | 0.03% | 11,803,797 |
| 2015-09-01 | 2015-08-28 | 11.234 | 1,123,078 | +48,159 | 0.03% | 12,616,120 |
| 2015-08-25 | 2015-08-21 | 12.002 | 1,074,919 | -1,926 | 0.03% | 12,900,965 |
| 2015-08-19 | 2015-08-17 | 13.746 | 1,076,845 | +481,594 | 0.03% | 14,802,321 |
| 2015-08-18 | 2015-08-14 | 14.099 | 595,251 | +481,595 | 0.02% | 8,392,445 |
| 2015-06-10 | 2015-06-08 | 16.944 | 113,656 | +15,411 | 0.00% | 1,925,755 |
| 2015-06-08 | 2015-06-04 | 17.934 | 98,245 | +2,356 | 0.00% | 1,761,969 |
| 2015-04-22 | 2015-04-20 | 19.168 | 95,889 | -1,880 | 0.00% | 1,838,035 |
| 2015-04-15 | 2015-04-13 | 20.509 | 97,769 | +1,880 | 0.00% | 2,005,111 |
| 2015-03-25 | 2015-03-23 | 15.530 | 95,889 | -23,503 | 0.00% | 1,489,196 |
| 2014-12-03 | 2014-12-01 | 16.871 | 119,392 | +1,881 | 0.00% | 2,014,228 |
| 2014-11-17 | 2014-11-13 | 19.849 | 117,511 | -7,521 | 0.00% | 2,332,493 |
| 2014-10-17 | 2014-10-15 | 21.785 | 125,032 | +940 | 0.00% | 2,723,839 |
| 2014-08-28 | 2014-08-26 | 27.870 | 124,092 | +940 | 0.00% | 3,458,401 |
| 2014-08-18 | 2014-08-14 | 27.742 | 123,152 | +1,880 | 0.00% | 3,416,483 |
| 2014-08-15 | 2014-08-13 | 28.210 | 121,272 | +4,701 | 0.00% | 3,421,089 |
| 2014-07-21 | 2014-07-17 | 27.912 | 116,571 | -940 | 0.00% | 3,253,753 |
| 2014-07-10 | 2014-07-08 | 25.700 | 117,511 | -4,701 | 0.00% | 3,019,992 |
| 2014-07-09 | 2014-07-07 | 25.870 | 122,212 | -3,760 | 0.00% | 3,161,606 |
| 2014-06-16 | 2014-06-12 | 27.637 | 125,972 | +2,235 | 0.00% | 3,481,461 |
| 2014-05-19 | 2014-05-15 | 26.857 | 123,737 | -923 | 0.00% | 3,323,213 |
| 2014-04-14 | 2014-04-10 | 27.767 | 124,660 | -4,617 | 0.00% | 3,461,402 |
| 2014-04-11 | 2014-04-09 | 26.900 | 129,277 | +4,617 | 0.00% | 3,477,601 |
| 2014-04-10 | 2014-04-08 | 27.464 | 124,660 | +923 | 0.00% | 3,423,602 |
| 2014-03-19 | 2014-03-17 | 29.586 | 123,737 | -9,234 | 0.00% | 3,660,894 |
| 2014-02-25 | 2014-02-21 | 29.456 | 132,971 | -923 | 0.00% | 3,916,812 |
| 2013-11-01 | 2013-10-30 | 27.117 | 133,894 | -923 | 0.00% | 3,630,800 |
| 2013-10-16 | 2013-10-11 | 25.861 | 134,817 | -1,847 | 0.00% | 3,486,469 |
| 2013-10-15 | 2013-10-10 | 25.817 | 136,664 | -924 | 0.00% | 3,528,314 |
| 2013-10-09 | 2013-10-07 | 25.471 | 137,588 | -1,846 | 0.00% | 3,504,489 |
| 2013-10-08 | 2013-10-04 | 24.691 | 139,434 | +4,617 | 0.00% | 3,442,789 |
| 2013-10-07 | 2013-10-03 | 24.388 | 134,817 | -2,771 | 0.00% | 3,287,910 |
| 2013-10-04 | 2013-10-02 | 23.955 | 137,588 | +4,617 | 0.00% | 3,295,889 |
| 2013-09-24 | 2013-09-19 | 24.258 | 132,971 | -923 | 0.00% | 3,225,610 |
| 2013-09-23 | 2013-09-18 | 24.345 | 133,894 | +1,847 | 0.00% | 3,259,600 |
| 2013-09-17 | 2013-09-13 | 24.258 | 132,047 | +2,770 | 0.00% | 3,203,195 |
| 2013-09-12 | 2013-09-10 | 24.431 | 129,277 | +923 | 0.00% | 3,158,401 |
| 2013-09-11 | 2013-09-09 | 24.518 | 128,354 | -3,693 | 0.00% | 3,146,971 |
| 2013-09-06 | 2013-09-04 | 24.388 | 132,047 | +1,847 | 0.00% | 3,220,355 |
| 2013-09-03 | 2013-08-30 | 24.475 | 130,200 | +1,846 | 0.00% | 3,186,591 |
| 2013-09-02 | 2013-08-29 | 24.171 | 128,354 | -12,004 | 0.00% | 3,102,491 |
| 2013-08-30 | 2013-08-28 | 23.565 | 140,358 | +15,698 | 0.00% | 3,307,523 |
| 2013-08-19 | 2013-08-15 | 26.684 | 124,660 | -923 | 0.00% | 3,326,402 |
| 2013-08-16 | 2013-08-13 | 27.204 | 125,583 | -924 | 0.00% | 3,416,311 |
| 2013-08-13 | 2013-08-09 | 26.467 | 126,507 | -8,310 | 0.00% | 3,348,287 |
| 2013-08-07 | 2013-08-05 | 25.904 | 134,817 | -4,617 | 0.00% | 3,492,309 |
| 2013-08-01 | 2013-07-30 | 25.254 | 139,434 | -1,847 | 0.00% | 3,521,309 |
| 2013-07-31 | 2013-07-29 | 25.124 | 141,281 | -44,324 | 0.00% | 3,549,593 |
| 2013-07-30 | 2013-07-26 | 26.770 | 185,605 | +12,928 | 0.00% | 4,968,726 |
| 2013-07-23 | 2013-07-19 | 28.027 | 172,677 | -6,464 | 0.00% | 4,839,557 |
| 2013-07-22 | 2013-07-18 | 27.810 | 179,141 | +4,617 | 0.00% | 4,981,922 |
| 2013-07-16 | 2013-07-12 | 29.023 | 174,524 | -923 | 0.00% | 5,065,203 |
| 2013-07-15 | 2013-07-11 | 28.763 | 175,447 | -1,847 | 0.00% | 5,046,391 |
| 2013-07-12 | 2013-07-10 | 27.897 | 177,294 | -924 | 0.00% | 4,945,916 |
| 2013-07-10 | 2013-07-08 | 26.727 | 178,218 | -5,540 | 0.00% | 4,763,252 |
| 2013-07-09 | 2013-07-05 | 26.294 | 183,758 | +4,617 | 0.00% | 4,831,721 |
| 2013-07-08 | 2013-07-04 | 26.814 | 179,141 | -13,851 | 0.00% | 4,803,441 |
| 2013-07-05 | 2013-07-03 | 26.164 | 192,992 | +20,315 | 0.01% | 5,049,439 |
| 2013-06-28 | 2013-06-26 | 28.200 | 172,677 | -20,315 | 0.00% | 4,869,477 |
| 2013-06-27 | 2013-06-25 | 27.160 | 192,992 | +20,315 | 0.01% | 5,241,719 |
| 2013-06-07 | 2013-06-05 | 31.622 | 172,677 | +1,847 | 0.00% | 5,460,397 |
| 2013-05-29 | 2013-05-27 | 32.055 | 170,830 | +923 | 0.00% | 5,475,991 |
| 2013-05-23 | 2013-05-21 | 34.436 | 169,907 | +2,558 | 0.00% | 5,850,955 |
| 2013-05-10 | 2013-05-08 | 33.777 | 167,349 | -1,819 | 0.00% | 5,652,467 |
| 2013-04-25 | 2013-04-23 | 31.797 | 169,168 | +1,819 | 0.00% | 5,379,108 |
| 2013-04-19 | 2013-04-17 | 33.205 | 167,349 | -47,295 | 0.00% | 5,556,787 |
| 2013-04-18 | 2013-04-16 | 34.788 | 214,644 | +910 | 0.01% | 7,467,048 |
| 2013-03-27 | 2013-03-25 | 37.251 | 213,734 | -1,819 | 0.01% | 7,961,790 |
| 2013-03-26 | 2013-03-22 | 36.635 | 215,553 | -11,824 | 0.01% | 7,896,830 |
| 2013-03-25 | 2013-03-21 | 35.580 | 227,377 | -909 | 0.01% | 8,090,005 |
| 2013-03-15 | 2013-03-13 | 35.008 | 228,286 | -9,095 | 0.01% | 7,991,827 |
| 2013-03-14 | 2013-03-12 | 35.404 | 237,381 | -13,643 | 0.01% | 8,404,184 |
| 2013-03-12 | 2013-03-08 | 35.756 | 251,024 | -910 | 0.01% | 8,975,518 |
| 2013-03-08 | 2013-03-06 | 35.360 | 251,934 | +7,276 | 0.01% | 8,908,335 |
| 2013-03-07 | 2013-03-05 | 35.800 | 244,658 | +9,096 | 0.01% | 8,758,657 |
| 2013-03-01 | 2013-02-27 | 34.612 | 235,562 | +16,371 | 0.01% | 8,153,305 |
| 2013-02-04 | 2013-01-31 | 35.448 | 219,191 | +909 | 0.01% | 7,769,829 |
| 2013-02-01 | 2013-01-30 | 36.239 | 218,282 | -9,095 | 0.01% | 7,910,407 |
| 2013-01-25 | 2013-01-23 | 36.723 | 227,377 | +4,548 | 0.01% | 8,350,005 |
| 2013-01-11 | 2013-01-09 | 35.712 | 222,829 | -22,738 | 0.01% | 7,957,588 |
| 2012-12-18 | 2012-12-14 | 35.140 | 245,567 | +9,095 | 0.01% | 8,629,199 |
| 2012-12-12 | 2012-12-10 | 35.580 | 236,472 | +4,548 | 0.01% | 8,413,602 |
| 2012-11-23 | 2012-11-21 | 33.821 | 231,924 | -910 | 0.01% | 7,843,786 |
| 2012-11-20 | 2012-11-16 | 32.809 | 232,834 | +1,819 | 0.01% | 7,639,043 |
| 2012-11-16 | 2012-11-14 | 32.985 | 231,015 | -4,547 | 0.01% | 7,620,003 |
| 2012-11-15 | 2012-11-13 | 32.501 | 235,562 | +4,547 | 0.01% | 7,656,026 |
| 2012-11-12 | 2012-11-08 | 32.853 | 231,015 | -1,819 | 0.01% | 7,589,523 |
| 2012-11-05 | 2012-11-01 | 32.501 | 232,834 | +910 | 0.01% | 7,567,363 |
| 2012-11-01 | 2012-10-30 | 31.665 | 231,924 | +909 | 0.01% | 7,343,987 |
| 2012-10-29 | 2012-10-25 | 30.566 | 231,015 | +18,190 | 0.01% | 7,061,203 |
| 2012-10-22 | 2012-10-18 | 30.346 | 212,825 | +9,095 | 0.01% | 6,458,408 |
| 2012-10-19 | 2012-10-17 | 30.434 | 203,730 | +4,548 | 0.01% | 6,200,330 |
| 2012-10-17 | 2012-10-15 | 30.434 | 199,182 | +9,095 | 0.01% | 6,061,916 |
| 2012-09-25 | 2012-09-21 | 30.126 | 190,087 | +1,819 | 0.01% | 5,726,598 |
| 2012-09-21 | 2012-09-19 | 30.126 | 188,268 | +9,095 | 0.01% | 5,671,799 |
| 2012-09-20 | 2012-09-18 | 29.950 | 179,173 | +910 | 0.00% | 5,366,281 |
| 2012-09-18 | 2012-09-14 | 30.654 | 178,263 | +18,190 | 0.00% | 5,464,466 |
| 2012-09-05 | 2012-09-03 | 29.598 | 160,073 | +4,547 | 0.00% | 4,737,911 |
| 2012-08-31 | 2012-08-29 | 29.071 | 155,526 | -909 | 0.00% | 4,521,246 |
| 2012-08-28 | 2012-08-24 | 29.554 | 156,435 | -10,005 | 0.00% | 4,623,351 |
| 2012-08-24 | 2012-08-22 | 28.719 | 166,440 | -10,004 | 0.00% | 4,779,964 |
| 2012-06-25 | 2012-06-21 | 27.839 | 176,444 | +909 | 0.00% | 4,912,067 |
| 2012-06-15 | 2012-06-13 | 28.851 | 175,535 | -909 | 0.00% | 5,064,322 |
| 2012-06-06 | 2012-06-04 | 26.872 | 176,444 | +909 | 0.00% | 4,741,348 |
| 2012-05-31 | 2012-05-29 | 29.027 | 175,535 | -909 | 0.00% | 5,095,202 |
| 2012-05-18 | 2012-05-16 | 27.495 | 176,444 | +3,150 | 0.00% | 4,851,257 |
| 2012-05-15 | 2012-05-11 | 28.301 | 173,294 | +894 | 0.00% | 4,904,330 |
| 2012-05-10 | 2012-05-08 | 29.375 | 172,400 | +893 | 0.00% | 5,064,308 |
| 2012-05-02 | 2012-04-27 | 30.047 | 171,507 | -1,787 | 0.00% | 5,153,276 |
| 2012-04-27 | 2012-04-25 | 29.420 | 173,294 | -8,932 | 0.00% | 5,098,330 |
| 2012-04-26 | 2012-04-24 | 28.659 | 182,226 | +8,932 | 0.01% | 5,222,391 |
| 2012-04-23 | 2012-04-19 | 29.554 | 173,294 | +894 | 0.00% | 5,121,610 |
| 2012-04-18 | 2012-04-16 | 30.092 | 172,400 | +1,786 | 0.00% | 5,187,828 |
| 2012-04-03 | 2012-03-30 | 31.346 | 170,614 | -22,332 | 0.01% | 5,348,004 |
| 2012-03-27 | 2012-03-23 | 30.987 | 192,946 | -1,786 | 0.01% | 5,978,895 |
| 2012-03-22 | 2012-03-20 | 31.256 | 194,732 | -893 | 0.01% | 6,086,558 |
| 2012-03-19 | 2012-03-15 | 30.898 | 195,625 | -1,787 | 0.01% | 6,044,390 |
| 2012-03-16 | 2012-03-14 | 30.271 | 197,412 | +1,787 | 0.01% | 5,975,845 |
| 2012-03-14 | 2012-03-12 | 29.375 | 195,625 | -8,040 | 0.01% | 5,746,551 |
| 2012-03-06 | 2012-03-02 | 29.196 | 203,665 | +3,573 | 0.01% | 5,946,248 |
| 2012-03-02 | 2012-02-29 | 29.286 | 200,092 | +2,680 | 0.01% | 5,859,850 |
| 2012-03-01 | 2012-02-28 | 29.107 | 197,412 | +1,787 | 0.01% | 5,746,004 |
| 2012-02-28 | 2012-02-24 | 29.465 | 195,625 | -4,467 | 0.01% | 5,764,071 |
| 2011-12-28 | 2011-12-22 | 25.614 | 200,092 | -2,679 | 0.01% | 5,125,129 |
| 2011-12-23 | 2011-12-21 | 24.673 | 202,771 | +893 | 0.01% | 5,003,069 |
| 2011-12-13 | 2011-12-09 | 22.524 | 201,878 | +1,786 | 0.01% | 4,547,116 |
| 2011-12-09 | 2011-12-07 | 23.330 | 200,092 | -4,466 | 0.01% | 4,668,168 |
| 2011-12-08 | 2011-12-06 | 23.061 | 204,558 | +4,466 | 0.01% | 4,717,400 |
| 2011-12-05 | 2011-12-01 | 24.360 | 200,092 | -5,359 | 0.01% | 4,874,249 |
| 2011-12-02 | 2011-11-30 | 22.614 | 205,451 | +4,466 | 0.01% | 4,645,994 |
| 2011-11-29 | 2011-11-25 | 22.479 | 200,985 | +893 | 0.01% | 4,518,002 |
| 2011-11-07 | 2011-11-03 | 23.554 | 200,092 | -1,786 | 0.01% | 4,712,968 |
| 2011-11-04 | 2011-11-02 | 24.226 | 201,878 | -4,467 | 0.01% | 4,890,636 |
| 2011-11-03 | 2011-11-01 | 23.778 | 206,345 | +4,467 | 0.01% | 4,906,452 |
| 2011-10-26 | 2011-10-24 | 24.181 | 201,878 | -1,787 | 0.01% | 4,881,596 |
| 2011-10-25 | 2011-10-21 | 23.151 | 203,665 | -4,466 | 0.01% | 4,715,047 |
| 2011-10-24 | 2011-10-20 | 22.748 | 208,131 | +5,360 | 0.01% | 4,734,559 |
| 2011-10-21 | 2011-10-19 | 23.599 | 202,771 | -4,467 | 0.01% | 4,785,149 |
| 2011-10-20 | 2011-10-18 | 23.196 | 207,238 | +5,360 | 0.01% | 4,807,045 |
| 2011-10-13 | 2011-10-11 | 23.957 | 201,878 | -893 | 0.01% | 4,836,396 |
| 2011-10-11 | 2011-10-07 | 24.091 | 202,771 | -4,467 | 0.01% | 4,885,029 |
| 2011-10-10 | 2011-10-06 | 23.061 | 207,238 | -4,466 | 0.01% | 4,779,205 |
| 2011-10-07 | 2011-10-04 | 22.054 | 211,704 | +4,466 | 0.01% | 4,668,898 |
| 2011-10-06 | 2011-10-03 | 22.972 | 207,238 | +5,360 | 0.01% | 4,760,645 |
| 2011-09-30 | 2011-09-27 | 24.315 | 201,878 | -893 | 0.01% | 4,908,716 |
| 2011-09-28 | 2011-09-26 | 22.658 | 202,771 | -894 | 0.01% | 4,594,470 |
| 2011-09-26 | 2011-09-22 | 23.644 | 203,665 | +894 | 0.01% | 4,815,367 |
| 2011-09-02 | 2011-08-31 | 26.868 | 202,771 | -894 | 0.01% | 5,447,988 |
| 2011-08-30 | 2011-08-26 | 24.629 | 203,665 | -4,466 | 0.01% | 5,016,007 |
| 2011-08-15 | 2011-08-11 | 24.181 | 208,131 | +1,786 | 0.01% | 5,032,799 |
| 2011-08-09 | 2011-08-05 | 27.450 | 206,345 | +4,467 | 0.01% | 5,664,133 |
| 2011-08-08 | 2011-08-04 | 28.704 | 201,878 | -4,467 | 0.01% | 5,794,635 |
| 2011-08-05 | 2011-08-03 | 28.748 | 206,345 | +6,253 | 0.01% | 5,932,094 |
| 2011-08-02 | 2011-07-29 | 29.196 | 200,092 | +1,787 | 0.01% | 5,841,930 |
| 2011-07-27 | 2011-07-25 | 29.331 | 198,305 | +893 | 0.01% | 5,816,397 |
| 2011-07-18 | 2011-07-14 | 29.957 | 197,412 | -893 | 0.01% | 5,913,965 |
| 2011-07-14 | 2011-07-12 | 29.017 | 198,305 | +893 | 0.01% | 5,754,237 |
| 2011-07-05 | 2011-06-30 | 29.957 | 197,412 | -4,466 | 0.01% | 5,913,965 |
| 2011-06-28 | 2011-06-24 | 28.793 | 201,878 | -4,467 | 0.01% | 5,812,715 |
| 2011-06-27 | 2011-06-23 | 27.987 | 206,345 | +4,467 | 0.01% | 5,775,014 |
| 2011-06-14 | 2011-06-10 | 30.316 | 201,878 | -1,787 | 0.01% | 6,120,075 |
| 2011-06-13 | 2011-06-09 | 30.987 | 203,665 | +1,787 | 0.01% | 6,311,049 |
| 2011-06-10 | 2011-06-08 | 30.898 | 201,878 | +4,466 | 0.01% | 6,237,594 |
| 2011-05-31 | 2011-05-27 | 30.584 | 197,412 | -6,253 | 0.01% | 6,037,725 |
| 2011-05-24 | 2011-05-20 | 29.151 | 203,665 | +4,467 | 0.01% | 5,937,128 |
| 2011-05-20 | 2011-05-18 | 28.704 | 199,198 | +1,786 | 0.01% | 5,717,709 |
| 2011-05-12 | 2011-05-09 | 31.263 | 197,412 | +2,024 | 0.01% | 6,171,721 |
| 2011-05-11 | 2011-05-06 | 30.539 | 195,388 | -4,420 | 0.01% | 5,967,004 |
| 2011-05-03 | 2011-04-28 | 31.037 | 199,808 | -269,653 | 0.01% | 6,201,427 |
| 2011-04-27 | 2011-04-21 | 31.851 | 469,461 | +265,232 | 0.02% | 14,952,949 |
| 2011-04-26 | 2011-04-20 | 31.399 | 204,229 | -1,768 | 0.01% | 6,412,562 |
| 2011-04-21 | 2011-04-19 | 30.675 | 205,997 | +1,768 | 0.01% | 6,318,955 |
| 2011-04-08 | 2011-04-06 | 29.770 | 204,229 | +8,841 | 0.01% | 6,079,922 |
| 2011-04-07 | 2011-04-04 | 29.182 | 195,388 | -69,844 | 0.01% | 5,701,804 |
| 2011-04-06 | 2011-04-01 | 29.137 | 265,232 | +69,844 | 0.01% | 7,727,989 |
| 2011-03-24 | 2011-03-22 | 27.644 | 195,388 | -4,420 | 0.01% | 5,401,244 |
| 2011-03-23 | 2011-03-21 | 27.915 | 199,808 | -885 | 0.01% | 5,577,669 |
| 2011-03-15 | 2011-03-11 | 26.422 | 200,693 | +13,262 | 0.01% | 5,302,733 |
| 2011-03-10 | 2011-03-08 | 27.417 | 187,431 | +13,262 | 0.01% | 5,138,883 |
| 2011-02-25 | 2011-02-23 | 26.151 | 174,169 | +8,841 | 0.01% | 4,554,633 |
| 2011-02-08 | 2011-02-02 | 26.694 | 165,328 | -5,305 | 0.01% | 4,413,195 |
| 2011-01-31 | 2011-01-27 | 26.196 | 170,633 | -4,420 | 0.01% | 4,469,884 |
| 2011-01-28 | 2011-01-26 | 25.472 | 175,053 | +884 | 0.01% | 4,458,950 |
| 2011-01-27 | 2011-01-25 | 25.970 | 174,169 | +4,420 | 0.01% | 4,523,113 |
| 2011-01-26 | 2011-01-24 | 26.332 | 169,749 | +4,421 | 0.01% | 4,469,767 |
| 2011-01-25 | 2011-01-21 | 26.648 | 165,328 | +884 | 0.01% | 4,405,715 |
| 2011-01-17 | 2011-01-13 | 26.875 | 164,444 | -7,957 | 0.01% | 4,419,358 |
| 2011-01-11 | 2011-01-07 | 27.327 | 172,401 | -884 | 0.01% | 4,711,198 |
| 2011-01-07 | 2011-01-05 | 27.191 | 173,285 | +8,841 | 0.01% | 4,711,836 |
| 2010-12-14 | 2010-12-10 | 28.277 | 164,444 | -1,768 | 0.01% | 4,649,998 |
| 2010-12-13 | 2010-12-09 | 29.001 | 166,212 | +1,768 | 0.01% | 4,820,311 |
| 2010-12-10 | 2010-12-08 | 27.960 | 164,444 | +1,768 | 0.01% | 4,597,918 |
| 2010-12-07 | 2010-12-03 | 28.051 | 162,676 | -884 | 0.01% | 4,563,204 |
| 2010-12-03 | 2010-12-01 | 26.105 | 163,560 | -4,421 | 0.01% | 4,269,801 |
| 2010-12-02 | 2010-11-30 | 25.562 | 167,981 | -4,420 | 0.01% | 4,294,012 |
| 2010-12-01 | 2010-11-29 | 24.431 | 172,401 | -884 | 0.01% | 4,211,999 |
| 2010-11-30 | 2010-11-26 | 24.205 | 173,285 | -884 | 0.01% | 4,194,396 |
| 2010-11-26 | 2010-11-24 | 22.418 | 174,169 | -13,262 | 0.01% | 3,904,534 |
| 2010-11-25 | 2010-11-23 | 22.034 | 187,431 | +13,262 | 0.01% | 4,129,762 |
| 2010-11-23 | 2010-11-19 | 22.237 | 174,169 | -1,768 | 0.01% | 3,873,014 |
| 2010-11-04 | 2010-11-02 | 22.803 | 175,937 | -885 | 0.01% | 4,011,829 |
| 2010-11-03 | 2010-11-01 | 22.486 | 176,822 | -8,841 | 0.01% | 3,976,009 |
| 2010-11-02 | 2010-10-29 | 22.305 | 185,663 | +10,610 | 0.01% | 4,141,207 |
| 2010-10-26 | 2010-10-22 | 22.803 | 175,053 | +884 | 0.01% | 3,991,671 |
| 2010-10-21 | 2010-10-19 | 23.662 | 174,169 | +1,768 | 0.01% | 4,121,234 |
| 2010-10-15 | 2010-10-13 | 24.296 | 172,401 | -884 | 0.01% | 4,188,599 |
| 2010-10-13 | 2010-10-11 | 23.662 | 173,285 | +884 | 0.01% | 4,100,316 |
| 2010-10-07 | 2010-10-05 | 24.341 | 172,401 | -3,536 | 0.01% | 4,196,399 |
| 2010-10-05 | 2010-09-30 | 22.667 | 175,937 | -17,683 | 0.01% | 3,987,949 |
| 2010-10-04 | 2010-09-29 | 22.486 | 193,620 | -26,523 | 0.01% | 4,353,728 |
| 2010-09-30 | 2010-09-28 | 22.147 | 220,143 | +30,944 | 0.01% | 4,875,423 |
| 2010-09-29 | 2010-09-27 | 22.486 | 189,199 | +8,841 | 0.01% | 4,254,318 |
| 2010-09-28 | 2010-09-24 | 22.984 | 180,358 | +4,421 | 0.01% | 4,145,279 |
| 2010-09-06 | 2010-09-02 | 22.169 | 175,937 | -13,262 | 0.01% | 3,900,389 |
| 2010-08-31 | 2010-08-27 | 22.034 | 189,199 | +8,841 | 0.01% | 4,168,718 |
| 2010-08-27 | 2010-08-25 | 22.373 | 180,358 | +4,421 | 0.01% | 4,035,119 |
| 2010-08-17 | 2010-08-13 | 22.463 | 175,937 | -17,683 | 0.01% | 3,952,129 |
| 2010-08-13 | 2010-08-11 | 22.124 | 193,620 | +11,494 | 0.01% | 4,283,648 |
| 2010-08-12 | 2010-08-10 | 22.418 | 182,126 | +8,841 | 0.01% | 4,082,915 |
| 2010-08-02 | 2010-07-29 | 22.622 | 173,285 | -4,421 | 0.01% | 3,919,996 |
| 2010-07-29 | 2010-07-27 | 22.531 | 177,706 | +4,421 | 0.01% | 4,003,927 |
| 2010-07-27 | 2010-07-23 | 22.712 | 173,285 | -4,421 | 0.01% | 3,935,676 |
| 2010-07-23 | 2010-07-21 | 22.373 | 177,706 | -22,102 | 0.01% | 3,975,787 |
| 2010-07-21 | 2010-07-19 | 21.785 | 199,808 | +2,652 | 0.01% | 4,352,751 |
| 2010-07-20 | 2010-07-16 | 22.011 | 197,156 | +13,262 | 0.01% | 4,339,578 |
| 2010-07-19 | 2010-07-15 | 22.395 | 183,894 | -4,421 | 0.01% | 4,118,390 |
| 2010-07-14 | 2010-07-12 | 22.486 | 188,315 | +4,421 | 0.01% | 4,234,440 |
| 2010-07-13 | 2010-07-09 | 22.576 | 183,894 | +1,768 | 0.01% | 4,151,670 |
| 2010-07-08 | 2010-07-06 | 22.599 | 182,126 | -8,841 | 0.01% | 4,115,874 |
| 2010-06-30 | 2010-06-28 | 22.554 | 190,967 | +4,420 | 0.01% | 4,307,033 |
| 2010-06-29 | 2010-06-25 | 22.712 | 186,547 | +4,421 | 0.01% | 4,236,885 |
| 2010-06-25 | 2010-06-23 | 23.074 | 182,126 | +8,841 | 0.01% | 4,202,394 |
| 2010-06-11 | 2010-06-09 | 22.848 | 173,285 | -4,421 | 0.01% | 3,959,196 |
| 2010-06-10 | 2010-06-08 | 22.893 | 177,706 | +6,189 | 0.01% | 4,068,247 |
| 2010-06-03 | 2010-06-01 | 23.255 | 171,517 | +1,768 | 0.01% | 3,988,641 |
| 2010-06-01 | 2010-05-28 | 23.979 | 169,749 | -1,768 | 0.01% | 4,070,406 |
| 2010-05-10 | 2010-05-06 | 22.147 | 171,517 | +2,652 | 0.01% | 3,798,521 |
| 2010-05-07 | 2010-05-05 | 23.074 | 168,865 | -20,334 | 0.01% | 3,896,409 |
| 2010-04-29 | 2010-04-27 | 24.004 | 189,199 | +1,268 | 0.01% | 4,541,569 |
| 2010-04-28 | 2010-04-26 | 24.277 | 187,931 | +1,757 | 0.01% | 4,562,491 |
| 2010-04-23 | 2010-04-21 | 24.095 | 186,174 | +8,782 | 0.01% | 4,485,916 |
| 2010-04-22 | 2010-04-20 | 24.596 | 177,392 | -10,539 | 0.01% | 4,363,191 |
| 2010-04-21 | 2010-04-19 | 23.139 | 187,931 | +10,539 | 0.01% | 4,348,491 |
| 2010-04-13 | 2010-04-09 | 25.416 | 177,392 | -8,782 | 0.01% | 4,508,631 |
| 2010-03-30 | 2010-03-26 | 23.503 | 186,174 | -4,391 | 0.01% | 4,375,676 |
| 2010-03-17 | 2010-03-15 | 23.275 | 190,565 | -61,473 | 0.01% | 4,435,478 |
| 2010-03-15 | 2010-03-11 | 23.822 | 252,038 | -4,391 | 0.01% | 6,004,048 |
| 2010-03-12 | 2010-03-10 | 22.865 | 256,429 | -4,390 | 0.01% | 5,863,370 |
| 2010-02-17 | 2010-02-11 | 21.431 | 260,819 | -5,270 | 0.01% | 5,589,530 |
| 2010-02-12 | 2010-02-10 | 20.451 | 266,089 | -8,781 | 0.01% | 5,441,889 |
| 2010-02-11 | 2010-02-09 | 20.155 | 274,870 | -879 | 0.01% | 5,540,093 |
| 2010-02-10 | 2010-02-08 | 19.540 | 275,749 | +17,564 | 0.01% | 5,388,249 |
| 2010-02-09 | 2010-02-05 | 21.112 | 258,185 | +9,660 | 0.01% | 5,450,761 |
| 2010-02-03 | 2010-02-01 | 23.594 | 248,525 | +1,756 | 0.01% | 5,863,761 |
| 2010-02-02 | 2010-01-29 | 22.068 | 246,769 | +2,635 | 0.01% | 5,445,789 |
| 2010-01-29 | 2010-01-27 | 20.907 | 244,134 | +4,391 | 0.01% | 5,104,079 |
| 2010-01-28 | 2010-01-26 | 22.638 | 239,743 | +35,127 | 0.01% | 5,427,237 |
| 2010-01-21 | 2010-01-19 | 26.874 | 204,616 | +4,391 | 0.01% | 5,498,801 |
| 2010-01-15 | 2010-01-13 | 25.826 | 200,225 | -87,818 | 0.01% | 5,171,039 |
| 2010-01-14 | 2010-01-12 | 25.371 | 288,043 | -500,563 | 0.01% | 7,307,839 |
| 2010-01-13 | 2010-01-11 | 25.143 | 788,606 | -26,345 | 0.04% | 19,827,848 |
| 2010-01-12 | 2010-01-08 | 25.280 | 814,951 | -109,773 | 0.04% | 20,601,598 |
| 2010-01-11 | 2010-01-07 | 25.507 | 924,724 | +43,031 | 0.04% | 23,587,210 |
| 2010-01-08 | 2010-01-06 | 25.006 | 881,693 | +140,509 | 0.04% | 22,047,846 |
| 2010-01-07 | 2010-01-05 | 25.917 | 741,184 | -878 | 0.03% | 19,209,441 |
| 2010-01-06 | 2010-01-04 | 25.143 | 742,062 | +576,964 | 0.03% | 18,657,596 |
| 2009-12-29 | 2009-12-24 | 22.957 | 165,098 | -1,756 | 0.01% | 3,790,083 |
| 2009-12-28 | 2009-12-22 | 22.182 | 166,854 | -8,782 | 0.01% | 3,701,195 |
| 2009-12-23 | 2009-12-21 | 21.681 | 175,636 | +8,782 | 0.01% | 3,808,000 |
| 2009-12-21 | 2009-12-17 | 21.863 | 166,854 | -8,782 | 0.01% | 3,647,995 |
| 2009-12-18 | 2009-12-16 | 21.499 | 175,636 | +10,538 | 0.01% | 3,776,000 |
| 2009-12-10 | 2009-12-08 | 22.091 | 165,098 | +2,635 | 0.01% | 3,647,203 |
| 2009-12-01 | 2009-11-27 | 19.130 | 162,463 | -1,757 | 0.01% | 3,107,994 |
| 2009-11-24 | 2009-11-20 | 20.360 | 164,220 | +14,929 | 0.01% | 3,343,567 |
| 2009-11-23 | 2009-11-19 | 20.406 | 149,291 | +13,173 | 0.01% | 3,046,408 |
| 2009-11-16 | 2009-11-12 | 18.311 | 136,118 | -4,391 | 0.01% | 2,492,402 |
| 2009-11-13 | 2009-11-11 | 18.197 | 140,509 | +4,391 | 0.01% | 2,556,803 |
| 2009-11-06 | 2009-11-04 | 18.128 | 136,118 | -8,782 | 0.01% | 2,467,602 |
| 2009-11-05 | 2009-11-03 | 18.083 | 144,900 | +8,782 | 0.01% | 2,620,205 |
| 2009-11-03 | 2009-10-30 | 18.926 | 136,118 | -21,954 | 0.01% | 2,576,102 |
| 2009-11-02 | 2009-10-29 | 18.015 | 158,072 | +13,172 | 0.01% | 2,847,593 |
| 2009-10-29 | 2009-10-27 | 19.062 | 144,900 | +8,782 | 0.01% | 2,762,106 |
| 2009-10-27 | 2009-10-22 | 19.244 | 136,118 | -21,954 | 0.01% | 2,619,502 |
| 2009-10-23 | 2009-10-21 | 18.174 | 158,072 | +13,172 | 0.01% | 2,872,793 |
| 2009-10-22 | 2009-10-20 | 18.516 | 144,900 | +30,737 | 0.01% | 2,682,905 |
| 2009-10-21 | 2009-10-19 | 18.607 | 114,163 | -13,173 | 0.01% | 2,124,192 |
| 2009-10-20 | 2009-10-16 | 17.445 | 127,336 | +13,173 | 0.01% | 2,221,398 |
| 2009-10-19 | 2009-10-15 | 17.422 | 114,163 | -8,782 | 0.01% | 1,988,993 |
| 2009-10-16 | 2009-10-14 | 16.420 | 122,945 | +4,391 | 0.01% | 2,018,797 |
| 2009-10-15 | 2009-10-13 | 14.803 | 118,554 | -17,564 | 0.01% | 1,754,995 |
| 2009-10-14 | 2009-10-12 | 14.462 | 136,118 | +17,564 | 0.01% | 1,968,501 |
| 2009-10-12 | 2009-10-08 | 14.803 | 118,554 | -17,564 | 0.01% | 1,754,995 |
| 2009-10-09 | 2009-10-07 | 14.530 | 136,118 | +17,564 | 0.01% | 1,977,801 |
| 2009-10-08 | 2009-10-06 | 14.576 | 118,554 | -17,564 | 0.01% | 1,727,996 |
| 2009-10-07 | 2009-10-05 | 14.143 | 136,118 | -8,782 | 0.01% | 1,925,101 |
| 2009-10-05 | 2009-09-30 | 13.983 | 144,900 | -52,691 | 0.01% | 2,026,204 |
| 2009-09-28 | 2009-09-24 | 13.369 | 197,591 | +35,128 | 0.01% | 2,641,507 |
| 2009-09-25 | 2009-09-23 | 13.824 | 162,463 | +4,391 | 0.01% | 2,245,896 |
| 2009-09-24 | 2009-09-22 | 13.756 | 158,072 | +13,172 | 0.01% | 2,174,394 |
| 2009-09-23 | 2009-09-21 | 13.847 | 144,900 | +4,391 | 0.01% | 2,006,404 |
| 2009-09-21 | 2009-09-17 | 14.302 | 140,509 | -4,391 | 0.01% | 2,009,603 |
| 2009-09-18 | 2009-09-16 | 14.234 | 144,900 | -21,954 | 0.01% | 2,062,504 |
| 2009-09-17 | 2009-09-15 | 12.981 | 166,854 | +4,391 | 0.01% | 2,165,997 |
| 2009-09-15 | 2009-09-11 | 14.143 | 162,463 | +17,563 | 0.01% | 2,297,696 |
| 2009-09-14 | 2009-09-10 | 14.234 | 144,900 | +4,391 | 0.01% | 2,062,504 |
| 2009-09-11 | 2009-09-09 | 14.348 | 140,509 | +4,391 | 0.01% | 2,016,003 |
| 2009-09-08 | 2009-09-04 | 14.075 | 136,118 | +4,391 | 0.01% | 1,915,801 |
| 2009-09-01 | 2009-08-28 | 15.737 | 131,727 | -4,391 | 0.01% | 2,073,000 |
| 2009-08-31 | 2009-08-27 | 16.170 | 136,118 | +21,955 | 0.01% | 2,201,001 |
| 2009-08-28 | 2009-08-26 | 16.398 | 114,163 | -4,391 | 0.01% | 1,871,993 |
| 2009-08-27 | 2009-08-25 | 16.489 | 118,554 | +4,391 | 0.01% | 1,954,795 |
| 2009-08-26 | 2009-08-24 | 16.716 | 114,163 | -52,691 | 0.01% | 1,908,393 |
| 2009-08-20 | 2009-08-18 | 16.079 | 166,854 | -8,782 | 0.01% | 2,682,797 |
| 2009-08-19 | 2009-08-17 | 15.942 | 175,636 | +43,909 | 0.01% | 2,800,000 |
| 2009-08-17 | 2009-08-13 | 16.739 | 131,727 | -26,345 | 0.01% | 2,205,000 |
| 2009-08-14 | 2009-08-12 | 16.398 | 158,072 | +26,345 | 0.01% | 2,591,993 |
| 2009-08-12 | 2009-08-10 | 16.990 | 131,727 | -8,782 | 0.01% | 2,238,000 |
| 2009-08-11 | 2009-08-07 | 17.195 | 140,509 | +26,346 | 0.01% | 2,416,003 |
| 2009-08-10 | 2009-08-06 | 17.810 | 114,163 | -8,782 | 0.01% | 2,033,193 |
| 2009-08-07 | 2009-08-05 | 17.650 | 122,945 | +8,782 | 0.01% | 2,169,996 |
| 2009-08-06 | 2009-08-04 | 18.311 | 114,163 | -4,391 | 0.01% | 2,090,393 |
| 2009-08-05 | 2009-08-03 | 17.969 | 118,554 | +4,391 | 0.01% | 2,130,294 |
| 2009-07-30 | 2009-07-28 | 18.151 | 114,163 | -65,864 | 0.01% | 2,072,193 |
| 2009-07-28 | 2009-07-24 | 15.988 | 180,027 | -8,782 | 0.01% | 2,878,201 |
| 2009-07-27 | 2009-07-23 | 15.897 | 188,809 | +4,391 | 0.01% | 3,001,405 |
| 2009-07-24 | 2009-07-22 | 15.942 | 184,418 | -4,391 | 0.01% | 2,940,003 |
| 2009-07-23 | 2009-07-21 | 15.988 | 188,809 | +4,391 | 0.01% | 3,018,605 |
| 2009-07-22 | 2009-07-20 | 16.101 | 184,418 | +4,391 | 0.01% | 2,969,403 |
| 2009-07-21 | 2009-07-17 | 16.147 | 180,027 | -4,391 | 0.01% | 2,906,901 |
| 2009-07-20 | 2009-07-16 | 15.851 | 184,418 | +4,391 | 0.01% | 2,923,203 |
| 2009-07-13 | 2009-07-09 | 15.828 | 180,027 | -17,564 | 0.01% | 2,849,501 |
| 2009-07-09 | 2009-07-07 | 13.961 | 197,591 | -8,781 | 0.01% | 2,758,507 |
| 2009-07-08 | 2009-07-06 | 13.961 | 206,372 | +17,563 | 0.01% | 2,881,096 |
| 2009-07-07 | 2009-07-03 | 14.029 | 188,809 | -35,127 | 0.01% | 2,648,804 |
| 2009-07-06 | 2009-07-02 | 13.733 | 223,936 | +39,518 | 0.01% | 3,075,301 |
| 2009-07-03 | 2009-06-30 | 14.576 | 184,418 | -4,391 | 0.01% | 2,688,003 |
| 2009-06-24 | 2009-06-22 | 13.482 | 188,809 | -48,300 | 0.01% | 2,545,604 |
| 2009-06-19 | 2009-06-17 | 13.551 | 237,109 | -8,781 | 0.01% | 3,213,005 |
| 2009-06-18 | 2009-06-16 | 13.118 | 245,890 | -17,564 | 0.01% | 3,225,595 |
| 2009-06-17 | 2009-06-15 | 13.118 | 263,454 | +26,345 | 0.01% | 3,456,000 |
| 2009-06-10 | 2009-06-08 | 14.166 | 237,109 | +8,782 | 0.01% | 3,358,805 |
| 2009-06-09 | 2009-06-05 | 13.778 | 228,327 | +17,564 | 0.01% | 3,146,003 |
| 2009-05-05 | 2009-04-30 | 8.836 | 210,763 | -4,391 | 0.01% | 1,862,398 |
| 2009-05-04 | 2009-04-29 | 8.540 | 215,154 | -26,346 | 0.01% | 1,837,499 |
| 2009-04-29 | 2009-04-27 | 8.574 | 241,500 | +35,188 | 0.01% | 2,070,597 |
| 2009-04-27 | 2009-04-23 | 8.788 | 206,312 | +4,210 | 0.01% | 1,812,999 |
| 2009-04-24 | 2009-04-22 | 8.313 | 202,102 | +4,211 | 0.01% | 1,680,002 |
| 2009-04-23 | 2009-04-21 | 8.574 | 197,891 | +16,842 | 0.01% | 1,696,698 |
| 2009-04-22 | 2009-04-20 | 8.978 | 181,049 | +21,052 | 0.01% | 1,625,396 |
| 2009-04-07 | 2009-04-03 | 8.384 | 159,997 | +42,104 | 0.01% | 1,341,398 |
| 2009-02-12 | 2009-02-10 | 5.629 | 117,893 | -4,210 | 0.01% | 663,602 |
| 2009-02-11 | 2009-02-09 | 5.439 | 122,103 | +4,210 | 0.01% | 664,099 |
| 2009-02-02 | 2009-01-29 | 5.225 | 117,893 | -16,841 | 0.01% | 616,002 |
| 2009-01-30 | 2009-01-23 | 5.059 | 134,734 | +16,841 | 0.01% | 681,598 |
| 2008-11-25 | 2008-11-21 | 5.558 | 117,893 | -16,841 | 0.01% | 655,202 |
| 2008-11-24 | 2008-11-20 | 5.510 | 134,734 | +16,841 | 0.01% | 742,397 |
| 2008-11-10 | 2008-11-06 | 5.700 | 117,893 | -8,421 | 0.01% | 672,002 |
| 2008-11-07 | 2008-11-05 | 5.890 | 126,314 | +4,211 | 0.01% | 744,003 |
| 2008-10-16 | 2008-10-14 | 6.650 | 122,103 | -12,631 | 0.01% | 811,999 |
| 2008-10-13 | 2008-10-09 | 6.650 | 134,734 | -21,053 | 0.01% | 895,997 |
| 2008-10-10 | 2008-10-08 | 6.033 | 155,787 | +33,684 | 0.01% | 939,802 |
| 2008-10-03 | 2008-09-30 | 7.719 | 122,103 | -16,842 | 0.01% | 942,499 |
| 2008-10-02 | 2008-09-29 | 7.695 | 138,945 | +16,842 | 0.01% | 1,069,201 |
| 2008-09-03 | 2008-09-01 | 7.553 | 122,103 | -33,684 | 0.01% | 922,199 |
| 2008-09-02 | 2008-08-29 | 7.173 | 155,787 | +33,684 | 0.01% | 1,117,402 |
| 2008-09-01 | 2008-08-28 | 7.481 | 122,103 | -16,842 | 0.01% | 913,499 |
| 2008-08-28 | 2008-08-26 | 7.173 | 138,945 | -8,421 | 0.01% | 996,601 |
| 2008-08-08 | 2008-08-05 | 7.268 | 147,366 | +8,421 | 0.01% | 1,071,001 |
| 2008-08-05 | 2008-08-01 | 7.814 | 138,945 | +16,842 | 0.01% | 1,085,701 |
| 2008-07-31 | 2008-07-29 | 7.980 | 122,103 | -8,421 | 0.01% | 974,399 |
| 2008-07-30 | 2008-07-28 | 8.075 | 130,524 | +8,421 | 0.01% | 1,054,000 |
| 2008-07-23 | 2008-07-21 | 8.194 | 122,103 | -16,842 | 0.01% | 1,000,499 |
| 2008-07-21 | 2008-07-17 | 8.028 | 138,945 | -16,842 | 0.01% | 1,115,401 |
| 2008-07-18 | 2008-07-16 | 8.075 | 155,787 | +33,684 | 0.01% | 1,258,002 |
| 2008-07-04 | 2008-07-02 | 9.049 | 122,103 | -8,421 | 0.01% | 1,104,899 |
| 2008-07-03 | 2008-06-30 | 8.740 | 130,524 | -8,421 | 0.01% | 1,140,800 |
| 2008-06-30 | 2008-06-26 | 8.289 | 138,945 | -8,421 | 0.01% | 1,151,701 |
| 2008-06-26 | 2008-06-24 | 8.384 | 147,366 | +8,421 | 0.01% | 1,235,501 |
| 2008-06-20 | 2008-06-18 | 8.669 | 138,945 | -16,842 | 0.01% | 1,204,501 |
| 2008-06-19 | 2008-06-17 | 8.574 | 155,787 | +16,842 | 0.01% | 1,335,702 |
| 2008-06-12 | 2008-06-10 | 9.025 | 138,945 | +8,421 | 0.01% | 1,254,001 |
| 2008-06-11 | 2008-06-06 | 9.381 | 130,524 | -8,421 | 0.01% | 1,224,500 |
| 2008-06-05 | 2008-06-03 | 9.666 | 138,945 | +8,421 | 0.01% | 1,343,101 |
| 2008-06-04 | 2008-06-02 | 9.785 | 130,524 | +8,421 | 0.01% | 1,277,200 |
| 2008-05-30 | 2008-05-28 | 9.975 | 122,103 | +4,210 | 0.01% | 1,217,999 |
| 2008-05-19 | 2008-05-15 | 9.747 | 117,893 | -16,841 | 0.01% | 1,149,048 |
| 2008-05-16 | 2008-05-14 | 9.526 | 134,734 | +4,062 | 0.01% | 1,283,494 |
| 2008-05-15 | 2008-05-13 | 9.551 | 130,672 | +8,167 | 0.01% | 1,247,999 |
| 2008-05-14 | 2008-05-09 | 9.698 | 122,505 | +8,167 | 0.01% | 1,187,999 |
| 2008-05-13 | 2008-05-08 | 9.747 | 114,338 | -8,167 | 0.01% | 1,114,399 |
| 2008-05-09 | 2008-05-07 | 9.820 | 122,505 | +8,167 | 0.01% | 1,202,999 |
| 2008-04-24 | 2008-04-22 | 9.257 | 114,338 | -16,334 | 0.01% | 1,058,399 |
| 2008-04-23 | 2008-04-21 | 8.767 | 130,672 | -16,334 | 0.01% | 1,145,599 |
| 2008-04-22 | 2008-04-18 | 8.351 | 147,006 | -20,418 | 0.01% | 1,227,599 |
| 2008-04-21 | 2008-04-17 | 8.302 | 167,424 | -12,250 | 0.01% | 1,389,903 |
| 2008-04-18 | 2008-04-16 | 8.204 | 179,674 | +32,668 | 0.01% | 1,473,999 |
| 2008-04-10 | 2008-04-08 | 9.428 | 147,006 | +32,668 | 0.01% | 1,385,999 |
| 2008-02-21 | 2008-02-19 | 10.604 | 114,338 | -8,167 | 0.01% | 1,212,399 |
| 2008-02-05 | 2008-02-01 | 9.110 | 122,505 | -8,167 | 0.01% | 1,115,999 |
| 2008-01-31 | 2008-01-29 | 8.865 | 130,672 | +8,167 | 0.01% | 1,158,399 |
| 2008-01-14 | 2008-01-10 | 12.612 | 122,505 | +8,167 | 0.01% | 1,544,998 |
| 2007-10-17 | 2007-10-15 | 13.738 | 114,338 | -20,418 | 0.01% | 1,570,798 |
| 2007-10-16 | 2007-10-12 | 12.293 | 134,756 | +20,418 | 0.01% | 1,656,605 |
| 2007-07-31 | 2007-07-27 | 11.485 | 114,338 | -20,418 | 0.01% | 1,313,199 |
| 2007-07-27 | 2007-07-25 | 11.999 | 134,756 | +20,418 | 0.01% | 1,617,004 |
| 2007-07-26 | 2007-07-24 | 12.244 | 114,338 | -4,084 | 0.01% | 1,399,999 |
| 2007-07-10 | 2007-07-06 | 12.342 | 118,422 | -4,083 | 0.01% | 1,461,605 |
| 2007-06-26 | 2007-06-22 | 11.289 | 122,505 | 0.01% | 1,382,999 |
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