History of CCASS shareholding
Participant: TARZAN STOCK & SHARES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.670 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 10.670 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 10.560 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 10.540 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 10.590 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 10.510 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 10.470 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 10.500 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 10.570 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 10.510 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 10.550 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 10.510 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 10.460 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 10.570 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 10.620 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 10.660 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 10.590 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 10.600 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 10.590 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 10.600 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 10.660 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 10.560 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 10.620 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 10.480 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 10.440 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 10.520 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 10.994 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 10.922 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 10.912 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 10.984 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 10.963 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 10.973 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 10.922 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 10.912 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 10.892 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 10.872 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 10.841 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 10.953 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 11.024 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 10.922 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 10.851 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 10.719 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 10.698 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 10.617 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 10.719 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 11.055 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 12.237 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 11.982 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 12.023 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 11.921 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 11.941 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 12.227 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 12.227 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 12.125 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 12.145 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 12.023 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 12.023 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 12.023 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 12.125 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 12.186 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 12.023 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 12.104 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 12.002 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 12.023 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 12.023 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 11.901 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 11.819 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 11.208 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 10.984 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 11.085 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 11.106 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 10.902 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 10.963 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 11.065 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 10.963 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 10.759 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 10.372 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 10.250 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 10.250 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 10.413 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 10.495 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 10.413 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 10.495 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 10.678 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 10.780 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 10.698 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 10.617 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 10.617 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 10.556 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 10.535 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 10.678 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 10.719 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 10.759 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 10.780 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 10.678 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 10.719 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 10.698 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 10.719 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 10.678 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 10.678 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 10.556 | 0 | -64,242 | ||
| 2025-05-07 | 2025-05-02 | 9.333 | 64,242 | -5,174 | 0.00% | 599,570 |
| 2025-04-11 | 2025-04-09 | 8.885 | 69,416 | -7,852 | 0.00% | 616,739 |
| 2025-04-09 | 2025-04-07 | 8.925 | 77,268 | -19,629 | 0.00% | 689,651 |
| 2025-04-01 | 2025-03-28 | 11.251 | 96,897 | +4,583 | 0.00% | 1,090,170 |
| 2025-03-25 | 2025-03-21 | 11.272 | 92,314 | +7,480 | 0.00% | 1,040,582 |
| 2024-11-29 | 2024-11-27 | 10.246 | 84,834 | -9,350 | 0.00% | 869,168 |
| 2024-11-19 | 2024-11-15 | 9.304 | 94,184 | -2,805 | 0.00% | 876,324 |
| 2024-09-26 | 2024-09-24 | 8.609 | 96,989 | +2,805 | 0.00% | 835,000 |
| 2024-09-16 | 2024-09-12 | 8.395 | 94,184 | -9,351 | 0.00% | 790,706 |
| 2024-09-10 | 2024-09-05 | 8.331 | 103,535 | +9,351 | 0.00% | 862,567 |
| 2024-09-05 | 2024-09-03 | 8.732 | 94,184 | -7,480 | 0.00% | 822,450 |
| 2024-09-04 | 2024-09-02 | 8.787 | 101,664 | +2,554 | 0.00% | 893,345 |
| 2024-08-29 | 2024-08-27 | 8.678 | 99,110 | +7,292 | 0.00% | 860,030 |
| 2024-04-19 | 2024-04-17 | 8.809 | 91,818 | -9,115 | 0.00% | 808,840 |
| 2024-04-18 | 2024-04-16 | 8.732 | 100,933 | +9,115 | 0.00% | 881,385 |
| 2024-04-02 | 2024-03-27 | 10.168 | 91,818 | +4,441 | 0.00% | 933,571 |
| 2024-03-26 | 2024-03-22 | 9.972 | 87,377 | +1,735 | 0.00% | 871,293 |
| 2024-03-20 | 2024-03-18 | 10.179 | 85,642 | +8,675 | 0.00% | 871,763 |
| 2024-03-15 | 2024-03-13 | 10.583 | 76,967 | -8,675 | 0.00% | 814,513 |
| 2024-02-19 | 2024-02-15 | 9.384 | 85,642 | -8,674 | 0.00% | 803,641 |
| 2024-02-14 | 2024-02-07 | 9.222 | 94,316 | +8,674 | 0.00% | 869,814 |
| 2024-02-08 | 2024-02-06 | 9.222 | 85,642 | +6,073 | 0.00% | 789,819 |
| 2024-02-06 | 2024-02-02 | 9.268 | 79,569 | +2,602 | 0.00% | 737,481 |
| 2023-08-29 | 2023-08-25 | 9.511 | 76,967 | -1,735 | 0.00% | 731,997 |
| 2023-07-19 | 2023-07-14 | 9.799 | 78,702 | -1,735 | 0.00% | 771,180 |
| 2023-06-28 | 2023-06-26 | 9.568 | 80,437 | -1,735 | 0.00% | 769,635 |
| 2023-03-27 | 2023-03-23 | 8.450 | 82,172 | +1,735 | 0.00% | 694,350 |
| 2023-02-23 | 2023-02-21 | 8.807 | 80,437 | -8,675 | 0.00% | 708,435 |
| 2023-02-07 | 2023-02-03 | 9.072 | 89,112 | +8,675 | 0.00% | 808,466 |
| 2023-02-02 | 2023-01-31 | 8.992 | 80,437 | +3,470 | 0.00% | 723,271 |
| 2022-03-23 | 2022-03-21 | 8.946 | 76,967 | -4,337 | 0.00% | 688,521 |
| 2022-03-22 | 2022-03-18 | 8.911 | 81,304 | -4,338 | 0.00% | 724,506 |
| 2021-03-26 | 2021-03-24 | 7.966 | 85,642 | +4,338 | 0.00% | 682,206 |
| 2021-03-10 | 2021-03-08 | 8.070 | 81,304 | +4,337 | 0.00% | 656,086 |
| 2020-08-27 | 2020-08-25 | 6.997 | 76,967 | -4,337 | 0.00% | 538,572 |
| 2020-08-14 | 2020-08-12 | 6.778 | 81,304 | -4,338 | 0.00% | 551,112 |
| 2020-08-10 | 2020-08-06 | 6.283 | 85,642 | +36,197 | 0.00% | 538,064 |
| 2020-07-15 | 2020-07-13 | 9.184 | 49,445 | +6,373 | 0.00% | 454,108 |
| 2019-12-19 | 2019-12-17 | 14.822 | 43,072 | -3,779 | 0.00% | 638,396 |
| 2019-12-17 | 2019-12-13 | 14.398 | 46,851 | -2,266 | 0.00% | 674,567 |
| 2019-09-18 | 2019-09-16 | 13.816 | 49,117 | -15,114 | 0.00% | 678,593 |
| 2019-09-13 | 2019-09-11 | 14.186 | 64,231 | +2,267 | 0.00% | 911,206 |
| 2019-09-04 | 2019-09-02 | 13.715 | 61,964 | +1,098 | 0.00% | 849,821 |
| 2019-08-16 | 2019-08-14 | 13.230 | 60,866 | +14,846 | 0.00% | 805,243 |
| 2019-08-02 | 2019-07-31 | 14.927 | 46,020 | +3,711 | 0.00% | 686,953 |
| 2019-06-18 | 2019-06-14 | 14.766 | 42,309 | -1,485 | 0.00% | 624,718 |
| 2019-06-04 | 2019-05-31 | 15.035 | 43,794 | -1,484 | 0.00% | 658,445 |
| 2019-05-28 | 2019-05-24 | 15.520 | 45,278 | +1,484 | 0.00% | 702,717 |
| 2019-05-16 | 2019-05-14 | 16.544 | 43,794 | +1,485 | 0.00% | 724,525 |
| 2019-05-07 | 2019-05-03 | 18.026 | 42,309 | -2,969 | 0.00% | 762,657 |
| 2019-05-03 | 2019-04-30 | 17.783 | 45,278 | +2,969 | 0.00% | 805,196 |
| 2019-05-02 | 2019-04-29 | 17.891 | 42,309 | -2,969 | 0.00% | 756,957 |
| 2019-04-26 | 2019-04-24 | 17.945 | 45,278 | +1,484 | 0.00% | 812,516 |
| 2019-04-25 | 2019-04-23 | 18.161 | 43,794 | +1,485 | 0.00% | 795,326 |
| 2019-04-02 | 2019-03-29 | 18.781 | 42,309 | +608 | 0.00% | 794,594 |
| 2019-04-01 | 2019-03-28 | 18.726 | 41,701 | -2,927 | 0.00% | 780,895 |
| 2019-03-29 | 2019-03-27 | 18.234 | 44,628 | +2,927 | 0.00% | 813,746 |
| 2019-03-28 | 2019-03-26 | 18.699 | 41,701 | -2,927 | 0.00% | 779,755 |
| 2019-03-27 | 2019-03-25 | 18.207 | 44,628 | +2,927 | 0.00% | 812,526 |
| 2019-03-25 | 2019-03-21 | 18.726 | 41,701 | -5,853 | 0.00% | 780,895 |
| 2019-03-19 | 2019-03-15 | 18.152 | 47,554 | +2,926 | 0.00% | 863,199 |
| 2019-03-08 | 2019-03-06 | 18.070 | 44,628 | +2,927 | 0.00% | 806,426 |
| 2019-03-07 | 2019-03-05 | 18.179 | 41,701 | -2,927 | 0.00% | 758,095 |
| 2019-03-04 | 2019-02-28 | 18.043 | 44,628 | +2,927 | 0.00% | 805,206 |
| 2019-02-18 | 2019-02-14 | 16.539 | 41,701 | -2,927 | 0.00% | 689,696 |
| 2019-02-14 | 2019-02-12 | 16.375 | 44,628 | +2,927 | 0.00% | 730,785 |
| 2018-12-28 | 2018-12-24 | 15.254 | 41,701 | -2,927 | 0.00% | 636,116 |
| 2018-12-27 | 2018-12-20 | 14.926 | 44,628 | +2,927 | 0.00% | 666,125 |
| 2018-11-01 | 2018-10-30 | 13.723 | 41,701 | -732 | 0.00% | 572,276 |
| 2018-10-03 | 2018-09-28 | 16.129 | 42,433 | -5,121 | 0.00% | 684,402 |
| 2018-09-28 | 2018-09-26 | 15.309 | 47,554 | +1,463 | 0.00% | 727,999 |
| 2018-09-26 | 2018-09-21 | 15.610 | 46,091 | -7,316 | 0.00% | 719,462 |
| 2018-09-05 | 2018-09-03 | 16.129 | 53,407 | +454 | 0.00% | 861,427 |
| 2018-08-31 | 2018-08-29 | 16.350 | 52,953 | -1,451 | 0.00% | 865,784 |
| 2018-08-30 | 2018-08-28 | 16.267 | 54,404 | +5,804 | 0.00% | 885,008 |
| 2018-08-29 | 2018-08-27 | 16.350 | 48,600 | +2,901 | 0.00% | 794,612 |
| 2018-08-22 | 2018-08-20 | 16.543 | 45,699 | -2,901 | 0.00% | 756,001 |
| 2018-08-17 | 2018-08-15 | 16.350 | 48,600 | +2,901 | 0.00% | 794,612 |
| 2018-08-15 | 2018-08-13 | 16.819 | 45,699 | +2,902 | 0.00% | 768,601 |
| 2018-08-13 | 2018-08-09 | 17.315 | 42,797 | -5,803 | 0.00% | 741,033 |
| 2018-08-10 | 2018-08-08 | 16.350 | 48,600 | +2,901 | 0.00% | 794,612 |
| 2018-08-09 | 2018-08-07 | 16.653 | 45,699 | -2,901 | 0.00% | 761,041 |
| 2018-08-07 | 2018-08-03 | 16.378 | 48,600 | -2,902 | 0.00% | 795,952 |
| 2018-08-03 | 2018-08-01 | 16.764 | 51,502 | -5,803 | 0.00% | 863,360 |
| 2018-08-02 | 2018-07-31 | 16.708 | 57,305 | -2,902 | 0.00% | 957,479 |
| 2018-08-01 | 2018-07-30 | 16.405 | 60,207 | +2,902 | 0.00% | 987,707 |
| 2018-07-31 | 2018-07-27 | 16.378 | 57,305 | +4,352 | 0.00% | 938,519 |
| 2018-07-24 | 2018-07-20 | 16.764 | 52,953 | +2,902 | 0.00% | 887,684 |
| 2018-07-18 | 2018-07-16 | 16.901 | 50,051 | +2,901 | 0.00% | 845,936 |
| 2018-07-16 | 2018-07-12 | 17.205 | 47,150 | -2,901 | 0.00% | 811,205 |
| 2018-07-13 | 2018-07-11 | 16.653 | 50,051 | +2,901 | 0.00% | 833,516 |
| 2018-07-12 | 2018-07-10 | 16.957 | 47,150 | -1,450 | 0.00% | 799,505 |
| 2018-07-11 | 2018-07-09 | 16.874 | 48,600 | -2,902 | 0.00% | 820,072 |
| 2018-07-06 | 2018-07-04 | 16.626 | 51,502 | +2,902 | 0.00% | 856,260 |
| 2018-07-04 | 2018-06-29 | 17.012 | 48,600 | +1,450 | 0.00% | 826,772 |
| 2018-06-25 | 2018-06-21 | 18.115 | 47,150 | +4,353 | 0.00% | 854,105 |
| 2018-06-22 | 2018-06-20 | 18.556 | 42,797 | +1,450 | 0.00% | 794,132 |
| 2018-06-08 | 2018-06-06 | 18.694 | 41,347 | -1,450 | 0.00% | 772,926 |
| 2018-06-07 | 2018-06-05 | 18.308 | 42,797 | -1,451 | 0.00% | 783,512 |
| 2018-06-04 | 2018-05-31 | 17.618 | 44,248 | +1,451 | 0.00% | 779,577 |
| 2018-05-18 | 2018-05-16 | 18.197 | 42,797 | +1,450 | 0.00% | 778,792 |
| 2018-05-14 | 2018-05-10 | 17.866 | 41,347 | -1,450 | 0.00% | 738,726 |
| 2018-05-11 | 2018-05-09 | 17.729 | 42,797 | +1,450 | 0.00% | 758,732 |
| 2018-05-08 | 2018-05-04 | 17.094 | 41,347 | -1,450 | 0.00% | 706,806 |
| 2018-05-07 | 2018-05-03 | 17.563 | 42,797 | -1,451 | 0.00% | 751,652 |
| 2018-04-27 | 2018-04-25 | 17.618 | 44,248 | -1,451 | 0.00% | 779,577 |
| 2018-04-26 | 2018-04-24 | 17.591 | 45,699 | -2,901 | 0.00% | 803,881 |
| 2018-04-25 | 2018-04-23 | 17.205 | 48,600 | -4,353 | 0.00% | 836,152 |
| 2018-04-24 | 2018-04-20 | 17.177 | 52,953 | +2,902 | 0.00% | 909,584 |
| 2018-04-23 | 2018-04-19 | 17.205 | 50,051 | +7,254 | 0.00% | 861,116 |
| 2018-04-18 | 2018-04-16 | 17.536 | 42,797 | +1,450 | 0.00% | 750,472 |
| 2018-04-03 | 2018-03-28 | 18.514 | 41,347 | +153 | 0.00% | 765,493 |
| 2018-02-26 | 2018-02-22 | 17.988 | 41,194 | -5,059 | 0.00% | 741,000 |
| 2018-02-22 | 2018-02-20 | 17.877 | 46,253 | -5,059 | 0.00% | 826,882 |
| 2018-02-14 | 2018-02-12 | 17.490 | 51,312 | -4,336 | 0.00% | 897,443 |
| 2018-02-13 | 2018-02-09 | 16.936 | 55,648 | +2,168 | 0.00% | 942,480 |
| 2018-02-09 | 2018-02-07 | 17.102 | 53,480 | +2,168 | 0.00% | 914,642 |
| 2018-02-07 | 2018-02-05 | 17.545 | 51,312 | -3,613 | 0.00% | 900,283 |
| 2018-02-01 | 2018-01-30 | 16.964 | 54,925 | +2,168 | 0.00% | 931,755 |
| 2018-01-31 | 2018-01-29 | 17.158 | 52,757 | +3,613 | 0.00% | 905,196 |
| 2018-01-30 | 2018-01-26 | 17.435 | 49,144 | +4,337 | 0.00% | 856,805 |
| 2018-01-29 | 2018-01-25 | 17.628 | 44,807 | +2,168 | 0.00% | 789,871 |
| 2018-01-26 | 2018-01-24 | 17.822 | 42,639 | -723 | 0.00% | 759,913 |
| 2018-01-25 | 2018-01-23 | 17.490 | 43,362 | +1,445 | 0.00% | 758,398 |
| 2018-01-24 | 2018-01-22 | 17.573 | 41,917 | -1,445 | 0.00% | 736,606 |
| 2018-01-22 | 2018-01-18 | 17.988 | 43,362 | +723 | 0.00% | 779,998 |
| 2018-01-19 | 2018-01-17 | 17.545 | 42,639 | +722 | 0.00% | 748,113 |
| 2018-01-16 | 2018-01-12 | 17.850 | 41,917 | -1,445 | 0.00% | 748,206 |
| 2018-01-11 | 2018-01-09 | 17.490 | 43,362 | +1,445 | 0.00% | 758,398 |
| 2018-01-10 | 2018-01-08 | 17.379 | 41,917 | -1,445 | 0.00% | 728,485 |
| 2018-01-08 | 2018-01-04 | 17.047 | 43,362 | -1,445 | 0.00% | 739,198 |
| 2018-01-05 | 2018-01-03 | 16.909 | 44,807 | -1,446 | 0.00% | 757,632 |
| 2017-12-01 | 2017-11-29 | 16.577 | 46,253 | +1,446 | 0.00% | 766,722 |
| 2017-11-29 | 2017-11-27 | 16.798 | 44,807 | +1,445 | 0.00% | 752,672 |
| 2017-11-24 | 2017-11-22 | 17.158 | 43,362 | -2,891 | 0.00% | 743,998 |
| 2017-11-21 | 2017-11-17 | 16.494 | 46,253 | +1,446 | 0.00% | 762,882 |
| 2017-11-20 | 2017-11-16 | 16.328 | 44,807 | -2,891 | 0.00% | 731,592 |
| 2017-11-16 | 2017-11-14 | 16.577 | 47,698 | +1,445 | 0.00% | 790,675 |
| 2017-11-14 | 2017-11-10 | 17.075 | 46,253 | +1,446 | 0.00% | 789,762 |
| 2017-11-10 | 2017-11-08 | 17.435 | 44,807 | +1,445 | 0.00% | 781,191 |
| 2017-11-08 | 2017-11-06 | 17.988 | 43,362 | +1,445 | 0.00% | 779,998 |
| 2017-10-18 | 2017-10-16 | 17.767 | 41,917 | -1,445 | 0.00% | 744,726 |
| 2017-10-17 | 2017-10-13 | 17.656 | 43,362 | -4,336 | 0.00% | 765,598 |
| 2017-10-09 | 2017-10-04 | 16.826 | 47,698 | -1,446 | 0.00% | 802,555 |
| 2017-09-22 | 2017-09-20 | 16.217 | 49,144 | +1,446 | 0.00% | 796,965 |
| 2017-09-13 | 2017-09-11 | 16.715 | 47,698 | -1,446 | 0.00% | 797,275 |
| 2017-09-11 | 2017-09-07 | 16.328 | 49,144 | -1,445 | 0.00% | 802,405 |
| 2017-08-25 | 2017-08-22 | 16.300 | 50,589 | +1,445 | 0.00% | 824,598 |
| 2017-08-21 | 2017-08-17 | 16.328 | 49,144 | -1,445 | 0.00% | 802,405 |
| 2017-08-17 | 2017-08-15 | 16.051 | 50,589 | +1,445 | 0.00% | 811,998 |
| 2017-08-07 | 2017-08-03 | 16.826 | 49,144 | +1,446 | 0.00% | 826,885 |
| 2017-08-03 | 2017-08-01 | 16.909 | 47,698 | +1,445 | 0.00% | 806,515 |
| 2017-07-24 | 2017-07-20 | 17.296 | 46,253 | +1,446 | 0.00% | 800,002 |
| 2017-07-20 | 2017-07-18 | 17.296 | 44,807 | +1,445 | 0.00% | 774,991 |
| 2017-07-12 | 2017-07-10 | 17.628 | 43,362 | -1,445 | 0.00% | 764,398 |
| 2017-07-03 | 2017-06-29 | 16.687 | 44,807 | +1,445 | 0.00% | 747,712 |
| 2017-06-21 | 2017-06-19 | 17.158 | 43,362 | +1,445 | 0.00% | 743,998 |
| 2017-03-17 | 2017-03-15 | 15.829 | 41,917 | -1,445 | 0.00% | 663,525 |
| 2017-03-14 | 2017-03-10 | 15.913 | 43,362 | +1,445 | 0.00% | 689,999 |
| 2017-03-09 | 2017-03-07 | 16.549 | 41,917 | -2,890 | 0.00% | 693,685 |
| 2017-03-08 | 2017-03-06 | 16.328 | 44,807 | -2,169 | 0.00% | 731,592 |
| 2017-03-07 | 2017-03-03 | 15.691 | 46,976 | +5,059 | 0.00% | 737,106 |
| 2017-01-26 | 2017-01-24 | 14.473 | 41,917 | -1,445 | 0.00% | 606,685 |
| 2017-01-23 | 2017-01-19 | 14.390 | 43,362 | +1,445 | 0.00% | 623,999 |
| 2016-12-29 | 2016-12-23 | 14.141 | 41,917 | -2,168 | 0.00% | 592,764 |
| 2016-12-23 | 2016-12-21 | 14.197 | 44,085 | -2,168 | 0.00% | 625,863 |
| 2016-11-17 | 2016-11-15 | 14.529 | 46,253 | -2,168 | 0.00% | 672,002 |
| 2016-10-20 | 2016-10-18 | 14.446 | 48,421 | -3,614 | 0.00% | 699,480 |
| 2016-10-12 | 2016-10-07 | 15.055 | 52,035 | -722 | 0.00% | 783,367 |
| 2016-09-28 | 2016-09-26 | 15.138 | 52,757 | +2,168 | 0.00% | 798,617 |
| 2016-09-21 | 2016-09-19 | 15.553 | 50,589 | -5,782 | 0.00% | 786,798 |
| 2016-09-15 | 2016-09-13 | 15.359 | 56,371 | +2,168 | 0.00% | 865,804 |
| 2016-09-07 | 2016-09-05 | 15.899 | 54,203 | -482 | 0.00% | 861,773 |
| 2016-09-01 | 2016-08-30 | 15.454 | 54,685 | +1,439 | 0.00% | 845,116 |
| 2016-08-22 | 2016-08-18 | 15.760 | 53,246 | +6,476 | 0.00% | 839,157 |
| 2016-08-19 | 2016-08-17 | 16.566 | 46,770 | +1,439 | 0.00% | 774,795 |
| 2016-08-15 | 2016-08-11 | 17.428 | 45,331 | +1,439 | 0.00% | 790,017 |
| 2016-08-10 | 2016-08-08 | 17.984 | 43,892 | -1,439 | 0.00% | 789,338 |
| 2016-07-28 | 2016-07-26 | 17.261 | 45,331 | -1,439 | 0.00% | 782,457 |
| 2016-07-14 | 2016-07-12 | 16.344 | 46,770 | -1,439 | 0.00% | 764,395 |
| 2016-07-08 | 2016-07-06 | 15.816 | 48,209 | +1,439 | 0.00% | 762,454 |
| 2016-07-04 | 2016-06-29 | 15.426 | 46,770 | -2,878 | 0.00% | 721,496 |
| 2016-06-30 | 2016-06-28 | 15.037 | 49,648 | +2,878 | 0.00% | 746,573 |
| 2016-06-27 | 2016-06-23 | 16.705 | 46,770 | +1,439 | 0.00% | 781,295 |
| 2016-05-03 | 2016-04-28 | 16.955 | 45,331 | +2,878 | 0.00% | 768,597 |
| 2016-04-18 | 2016-04-14 | 18.456 | 42,453 | -1,439 | 0.00% | 783,520 |
| 2016-04-15 | 2016-04-13 | 18.317 | 43,892 | -1,439 | 0.00% | 803,978 |
| 2016-04-13 | 2016-04-11 | 17.817 | 45,331 | -3,598 | 0.00% | 807,656 |
| 2016-04-08 | 2016-04-06 | 17.956 | 48,929 | +1,439 | 0.00% | 878,562 |
| 2016-04-06 | 2016-04-01 | 18.730 | 47,490 | +976 | 0.00% | 889,480 |
| 2016-04-05 | 2016-03-31 | 19.042 | 46,514 | -1,410 | 0.00% | 885,720 |
| 2016-03-30 | 2016-03-24 | 18.418 | 47,924 | +1,410 | 0.00% | 882,649 |
| 2016-03-15 | 2016-03-11 | 19.610 | 46,514 | -1,410 | 0.00% | 912,120 |
| 2016-03-14 | 2016-03-10 | 19.127 | 47,924 | +1,410 | 0.00% | 916,649 |
| 2016-03-11 | 2016-03-09 | 19.922 | 46,514 | -2,819 | 0.00% | 926,640 |
| 2016-03-07 | 2016-03-03 | 19.127 | 49,333 | -1,410 | 0.00% | 943,599 |
| 2016-02-22 | 2016-02-18 | 17.169 | 50,743 | -1,409 | 0.00% | 871,208 |
| 2016-02-15 | 2016-02-11 | 15.807 | 52,152 | +1,409 | 0.00% | 824,359 |
| 2016-01-27 | 2016-01-25 | 17.595 | 50,743 | +1,410 | 0.00% | 892,808 |
| 2016-01-11 | 2016-01-07 | 18.418 | 49,333 | -4,229 | 0.00% | 908,599 |
| 2016-01-05 | 2015-12-31 | 19.042 | 53,562 | +1,410 | 0.00% | 1,019,928 |
| 2015-12-17 | 2015-12-15 | 18.077 | 52,152 | +1,409 | 0.00% | 942,759 |
| 2015-12-07 | 2015-12-03 | 18.928 | 50,743 | +2,819 | 0.00% | 960,488 |
| 2015-12-03 | 2015-12-01 | 18.985 | 47,924 | +1,410 | 0.00% | 909,849 |
| 2015-12-01 | 2015-11-27 | 19.354 | 46,514 | +4,933 | 0.00% | 900,240 |
| 2015-11-24 | 2015-11-20 | 21.596 | 41,581 | -1,409 | 0.00% | 897,986 |
| 2015-09-09 | 2015-09-07 | 19.631 | 42,990 | +793 | 0.00% | 843,938 |
| 2015-09-02 | 2015-08-31 | 20.238 | 42,197 | -1,384 | 0.00% | 853,990 |
| 2015-08-27 | 2015-08-25 | 19.949 | 43,581 | +2,767 | 0.00% | 869,400 |
| 2015-08-26 | 2015-08-24 | 20.701 | 40,814 | +692 | 0.00% | 844,881 |
| 2015-08-24 | 2015-08-20 | 21.510 | 40,122 | +1,383 | 0.00% | 863,036 |
| 2015-04-08 | 2015-04-01 | 27.182 | 38,739 | +543 | 0.00% | 1,053,000 |
| 2015-03-19 | 2015-03-17 | 24.983 | 38,196 | -2,728 | 0.00% | 954,240 |
| 2015-02-03 | 2015-01-30 | 26.537 | 40,924 | -682 | 0.00% | 1,085,992 |
| 2015-01-28 | 2015-01-26 | 26.566 | 41,606 | +682 | 0.00% | 1,105,310 |
| 2015-01-27 | 2015-01-23 | 26.801 | 40,924 | -1,364 | 0.00% | 1,096,792 |
| 2015-01-26 | 2015-01-22 | 25.305 | 42,288 | -5,457 | 0.00% | 1,070,109 |
| 2015-01-23 | 2015-01-21 | 25.217 | 47,745 | +5,457 | 0.00% | 1,204,000 |
| 2015-01-21 | 2015-01-19 | 24.807 | 42,288 | +1,364 | 0.00% | 1,049,029 |
| 2015-01-20 | 2015-01-16 | 25.511 | 40,924 | +1,364 | 0.00% | 1,043,993 |
| 2014-11-26 | 2014-11-24 | 23.165 | 39,560 | -6,821 | 0.00% | 916,397 |
| 2014-11-12 | 2014-11-10 | 21.669 | 46,381 | -1,364 | 0.00% | 1,005,043 |
| 2014-11-05 | 2014-11-03 | 21.405 | 47,745 | -3,410 | 0.00% | 1,022,000 |
| 2014-11-04 | 2014-10-31 | 21.317 | 51,155 | +3,410 | 0.00% | 1,090,492 |
| 2014-10-09 | 2014-10-07 | 21.464 | 47,745 | -2,046 | 0.00% | 1,024,800 |
| 2014-10-08 | 2014-10-06 | 21.200 | 49,791 | +2,046 | 0.00% | 1,055,575 |
| 2014-09-29 | 2014-09-25 | 21.288 | 47,745 | +6,821 | 0.00% | 1,016,400 |
| 2014-09-11 | 2014-09-08 | 21.054 | 40,924 | +1,364 | 0.00% | 861,594 |
| 2014-09-03 | 2014-09-01 | 21.054 | 39,560 | +2,308 | 0.00% | 832,893 |
| 2014-08-25 | 2014-08-21 | 21.999 | 37,252 | +3,387 | 0.00% | 819,501 |
| 2014-08-05 | 2014-08-01 | 21.674 | 33,865 | -678 | 0.00% | 733,991 |
| 2014-07-30 | 2014-07-28 | 21.438 | 34,543 | +678 | 0.00% | 740,526 |
| 2014-06-05 | 2014-06-03 | 21.024 | 33,865 | -1,355 | 0.00% | 711,991 |
| 2014-04-02 | 2014-03-31 | 21.584 | 35,220 | +384 | 0.00% | 760,205 |
| 2014-03-11 | 2014-03-07 | 23.704 | 34,836 | -1,340 | 0.00% | 825,756 |
| 2014-02-10 | 2014-02-06 | 22.838 | 36,176 | +670 | 0.00% | 826,199 |
| 2014-01-15 | 2014-01-13 | 25.495 | 35,506 | -670 | 0.00% | 905,238 |
| 2014-01-14 | 2014-01-10 | 25.406 | 36,176 | -1,340 | 0.00% | 919,079 |
| 2014-01-08 | 2014-01-06 | 23.764 | 37,516 | +1,340 | 0.00% | 891,523 |
| 2013-10-25 | 2013-10-23 | 23.107 | 36,176 | -3,350 | 0.00% | 835,919 |
| 2013-10-24 | 2013-10-22 | 22.808 | 39,526 | -3,349 | 0.00% | 901,528 |
| 2013-10-17 | 2013-10-15 | 22.420 | 42,875 | +6,699 | 0.00% | 961,274 |
| 2013-10-04 | 2013-10-02 | 22.988 | 36,176 | -2,680 | 0.00% | 831,599 |
| 2013-10-03 | 2013-09-30 | 22.689 | 38,856 | +1,340 | 0.00% | 881,606 |
| 2013-09-27 | 2013-09-25 | 22.928 | 37,516 | -670 | 0.00% | 860,163 |
| 2013-09-12 | 2013-09-10 | 21.375 | 38,186 | -2,010 | 0.00% | 816,244 |
| 2013-09-11 | 2013-09-09 | 21.077 | 40,196 | +2,010 | 0.00% | 847,209 |
| 2013-09-04 | 2013-09-02 | 20.301 | 38,186 | +169 | 0.00% | 775,204 |
| 2013-08-19 | 2013-08-15 | 21.500 | 38,017 | -20,009 | 0.00% | 817,373 |
| 2013-07-02 | 2013-06-27 | 19.821 | 58,026 | -2,001 | 0.00% | 1,150,131 |
| 2013-06-26 | 2013-06-24 | 19.491 | 60,027 | -2,001 | 0.00% | 1,169,993 |
| 2013-05-30 | 2013-05-28 | 22.130 | 62,028 | -2,001 | 0.00% | 1,372,674 |
| 2013-05-20 | 2013-05-15 | 21.140 | 64,029 | +2,001 | 0.00% | 1,353,596 |
| 2013-05-10 | 2013-05-08 | 21.530 | 62,028 | -2,668 | 0.00% | 1,335,474 |
| 2013-04-02 | 2013-03-27 | 19.881 | 64,696 | +390 | 0.00% | 1,286,205 |
| 2013-02-28 | 2013-02-26 | 21.600 | 64,306 | +3,314 | 0.00% | 1,389,031 |
| 2013-02-25 | 2013-02-21 | 21.932 | 60,992 | -1,989 | 0.00% | 1,337,687 |
| 2013-02-22 | 2013-02-20 | 22.053 | 62,981 | +1,989 | 0.00% | 1,388,910 |
| 2013-02-01 | 2013-01-30 | 22.807 | 60,992 | +1,326 | 0.00% | 1,391,048 |
| 2013-01-31 | 2013-01-29 | 23.682 | 59,666 | -1,989 | 0.00% | 1,413,006 |
| 2013-01-24 | 2013-01-22 | 23.380 | 61,655 | -1,326 | 0.00% | 1,441,509 |
| 2013-01-18 | 2013-01-16 | 22.656 | 62,981 | +2,652 | 0.00% | 1,426,911 |
| 2013-01-15 | 2013-01-11 | 22.355 | 60,329 | -1,326 | 0.00% | 1,348,626 |
| 2012-12-28 | 2012-12-24 | 21.449 | 61,655 | -1,326 | 0.00% | 1,322,468 |
| 2012-11-12 | 2012-11-08 | 21.027 | 62,981 | +1,326 | 0.00% | 1,324,310 |
| 2012-11-06 | 2012-11-02 | 21.932 | 61,655 | +3,315 | 0.00% | 1,352,228 |
| 2012-09-13 | 2012-09-11 | 18.976 | 58,340 | +1,326 | 0.00% | 1,107,043 |
| 2012-08-14 | 2012-08-10 | 19.187 | 57,014 | -1,326 | 0.00% | 1,093,921 |
| 2012-08-13 | 2012-08-09 | 19.368 | 58,340 | +663 | 0.00% | 1,129,923 |
| 2012-08-10 | 2012-08-08 | 18.644 | 57,677 | +663 | 0.00% | 1,075,322 |
| 2012-07-23 | 2012-07-19 | 20.001 | 57,014 | -1,326 | 0.00% | 1,140,361 |
| 2012-07-03 | 2012-06-28 | 18.312 | 58,340 | +1,326 | 0.00% | 1,068,323 |
| 2012-05-15 | 2012-05-11 | 19.096 | 57,014 | -3,315 | 0.00% | 1,088,761 |
| 2012-05-11 | 2012-05-09 | 20.152 | 60,329 | -66,295 | 0.00% | 1,215,766 |
| 2012-05-07 | 2012-05-03 | 19.790 | 126,624 | -663 | 0.00% | 2,505,920 |
| 2012-05-03 | 2012-04-30 | 19.851 | 127,287 | +1,326 | 0.00% | 2,526,721 |
| 2012-04-30 | 2012-04-26 | 19.851 | 125,961 | +663 | 0.00% | 2,500,399 |
| 2012-04-26 | 2012-04-24 | 19.670 | 125,298 | +3,315 | 0.00% | 2,464,558 |
| 2012-04-17 | 2012-04-13 | 20.544 | 121,983 | -3,315 | 0.00% | 2,506,073 |
| 2012-04-16 | 2012-04-12 | 19.941 | 125,298 | +3,315 | 0.00% | 2,498,578 |
| 2012-04-02 | 2012-03-29 | 22.803 | 121,983 | +2,884 | 0.00% | 2,781,601 |
| 2012-03-26 | 2012-03-22 | 23.390 | 119,099 | +647 | 0.00% | 2,785,756 |
| 2012-03-19 | 2012-03-15 | 23.576 | 118,452 | -3,236 | 0.00% | 2,792,583 |
| 2012-03-09 | 2012-03-07 | 23.267 | 121,688 | +3,236 | 0.00% | 2,831,274 |
| 2012-02-29 | 2012-02-27 | 21.753 | 118,452 | +32,364 | 0.00% | 2,576,642 |
| 2012-02-14 | 2012-02-10 | 24.286 | 86,088 | -647 | 0.00% | 2,090,760 |
| 2012-01-10 | 2012-01-06 | 20.362 | 86,735 | -5,178 | 0.00% | 1,766,115 |
| 2011-12-30 | 2011-12-28 | 20.393 | 91,913 | +19,418 | 0.00% | 1,874,390 |
| 2011-12-21 | 2011-12-19 | 20.300 | 72,495 | -7,767 | 0.00% | 1,471,677 |
| 2011-12-20 | 2011-12-16 | 20.517 | 80,262 | +7,767 | 0.00% | 1,646,710 |
| 2011-11-29 | 2011-11-25 | 19.528 | 72,495 | -1,295 | 0.00% | 1,415,677 |
| 2011-11-28 | 2011-11-24 | 19.930 | 73,790 | +1,295 | 0.00% | 1,470,606 |
| 2011-11-21 | 2011-11-17 | 20.424 | 72,495 | +647 | 0.00% | 1,480,637 |
| 2011-11-16 | 2011-11-14 | 20.980 | 71,848 | +1,295 | 0.00% | 1,507,383 |
| 2011-11-02 | 2011-10-31 | 22.093 | 70,553 | -1,942 | 0.00% | 1,558,693 |
| 2011-10-26 | 2011-10-24 | 21.196 | 72,495 | -1,295 | 0.00% | 1,536,637 |
| 2011-10-20 | 2011-10-18 | 20.146 | 73,790 | +1,295 | 0.00% | 1,486,566 |
| 2011-10-19 | 2011-10-17 | 21.166 | 72,495 | -1,295 | 0.00% | 1,534,397 |
| 2011-10-14 | 2011-10-12 | 20.640 | 73,790 | +1,295 | 0.00% | 1,523,046 |
| 2011-09-26 | 2011-09-22 | 19.435 | 72,495 | -1,295 | 0.00% | 1,408,957 |
| 2011-09-23 | 2011-09-21 | 20.239 | 73,790 | +1,295 | 0.00% | 1,493,406 |
| 2011-09-20 | 2011-09-16 | 21.166 | 72,495 | -1,295 | 0.00% | 1,534,397 |
| 2011-09-19 | 2011-09-15 | 20.640 | 73,790 | +1,295 | 0.00% | 1,523,046 |
| 2011-09-15 | 2011-09-12 | 22.340 | 72,495 | +14,887 | 0.00% | 1,619,517 |
| 2011-09-07 | 2011-09-05 | 23.982 | 57,608 | +680 | 0.00% | 1,381,562 |
| 2011-09-02 | 2011-08-31 | 24.514 | 56,928 | -640 | 0.00% | 1,395,514 |
| 2011-09-01 | 2011-08-30 | 24.107 | 57,568 | -640 | 0.00% | 1,387,803 |
| 2011-08-29 | 2011-08-25 | 23.857 | 58,208 | +1,280 | 0.00% | 1,388,671 |
| 2011-08-16 | 2011-08-12 | 24.420 | 56,928 | +1,919 | 0.00% | 1,390,174 |
| 2011-08-11 | 2011-08-09 | 25.452 | 55,009 | +6,396 | 0.00% | 1,400,072 |
| 2011-08-09 | 2011-08-05 | 26.390 | 48,613 | +4,478 | 0.00% | 1,282,883 |
| 2011-07-28 | 2011-07-26 | 29.235 | 44,135 | +1,279 | 0.00% | 1,290,289 |
| 2011-07-27 | 2011-07-25 | 28.954 | 42,856 | -13,433 | 0.00% | 1,240,838 |
| 2011-06-28 | 2011-06-24 | 27.828 | 56,289 | -2,558 | 0.00% | 1,566,411 |
| 2011-06-27 | 2011-06-23 | 26.421 | 58,847 | +12,793 | 0.00% | 1,554,796 |
| 2011-06-16 | 2011-06-14 | 28.203 | 46,054 | +1,279 | 0.00% | 1,298,871 |
| 2011-05-27 | 2011-05-25 | 28.234 | 44,775 | +1,279 | 0.00% | 1,264,200 |
| 2011-05-25 | 2011-05-23 | 28.203 | 43,496 | +640 | 0.00% | 1,226,728 |
| 2011-05-11 | 2011-05-06 | 32.386 | 42,856 | +1,686 | 0.00% | 1,387,918 |
| 2011-04-19 | 2011-04-15 | 31.897 | 41,170 | -6,144 | 0.00% | 1,313,215 |
| 2011-04-14 | 2011-04-12 | 31.507 | 47,314 | +6,144 | 0.00% | 1,490,713 |
| 2011-04-11 | 2011-04-07 | 31.442 | 41,170 | -614 | 0.00% | 1,294,455 |
| 2011-04-04 | 2011-03-31 | 30.335 | 41,784 | -1,229 | 0.00% | 1,267,520 |
| 2011-04-01 | 2011-03-30 | 30.335 | 43,013 | -614 | 0.00% | 1,304,802 |
| 2011-03-29 | 2011-03-25 | 29.944 | 43,627 | -1,229 | 0.00% | 1,306,388 |
| 2011-03-25 | 2011-03-23 | 29.619 | 44,856 | +614 | 0.00% | 1,328,590 |
| 2011-03-21 | 2011-03-17 | 28.740 | 44,242 | +1,229 | 0.00% | 1,271,524 |
| 2011-03-17 | 2011-03-15 | 29.717 | 43,013 | +615 | 0.00% | 1,278,202 |
| 2011-03-15 | 2011-03-11 | 30.498 | 42,398 | +1,843 | 0.00% | 1,293,046 |
| 2011-03-07 | 2011-03-03 | 29.717 | 40,555 | +614 | 0.00% | 1,205,159 |
| 2011-02-24 | 2011-02-22 | 29.424 | 39,941 | +1,229 | 0.00% | 1,175,212 |
| 2011-02-18 | 2011-02-16 | 30.823 | 38,712 | +12,290 | 0.00% | 1,193,231 |
| 2011-02-14 | 2011-02-10 | 31.800 | 26,422 | -2,458 | 0.00% | 840,213 |
| 2011-02-09 | 2011-02-07 | 33.769 | 28,880 | +1,229 | 0.00% | 975,246 |
| 2011-01-28 | 2011-01-26 | 33.688 | 27,651 | +1,229 | 0.00% | 931,494 |
| 2011-01-27 | 2011-01-25 | 34.501 | 26,422 | +1,229 | 0.00% | 911,592 |
| 2010-12-08 | 2010-12-06 | 38.000 | 25,193 | -1,229 | 0.00% | 957,339 |
| 2010-12-07 | 2010-12-03 | 38.407 | 26,422 | +1,229 | 0.00% | 1,014,791 |
| 2010-11-16 | 2010-11-12 | 35.966 | 25,193 | -1,229 | 0.00% | 906,090 |
| 2010-10-26 | 2010-10-22 | 34.013 | 26,422 | +12,289 | 0.00% | 898,692 |
| 2010-10-15 | 2010-10-13 | 37.105 | 14,133 | -12,289 | 0.00% | 524,407 |
| 2010-09-30 | 2010-09-28 | 34.420 | 26,422 | -2,458 | 0.00% | 909,442 |
| 2010-09-29 | 2010-09-27 | 34.339 | 28,880 | +2,458 | 0.00% | 991,696 |
| 2010-09-24 | 2010-09-21 | 34.094 | 26,422 | +1,229 | 0.00% | 900,842 |
| 2010-09-13 | 2010-09-09 | 34.339 | 25,193 | -1,229 | 0.00% | 865,090 |
| 2010-09-10 | 2010-09-08 | 33.118 | 26,422 | +1,229 | 0.00% | 875,042 |
| 2010-09-09 | 2010-09-07 | 32.630 | 25,193 | -1,229 | 0.00% | 822,041 |
| 2010-09-08 | 2010-09-06 | 32.516 | 26,422 | +1,229 | 0.00% | 859,133 |
| 2010-09-07 | 2010-09-03 | 32.255 | 25,193 | -1,229 | 0.00% | 812,611 |
| 2010-09-03 | 2010-09-01 | 31.695 | 26,422 | +1,229 | 0.00% | 837,452 |
| 2010-09-02 | 2010-08-31 | 31.761 | 25,193 | +434 | 0.00% | 800,167 |
| 2010-08-25 | 2010-08-23 | 32.689 | 24,759 | -604 | 0.00% | 809,343 |
| 2010-08-23 | 2010-08-19 | 31.993 | 25,363 | -1,811 | 0.00% | 811,446 |
| 2010-08-18 | 2010-08-16 | 31.861 | 27,174 | -1,208 | 0.00% | 865,786 |
| 2010-08-11 | 2010-08-09 | 31.695 | 28,382 | -7,247 | 0.00% | 899,574 |
| 2010-08-10 | 2010-08-06 | 30.669 | 35,629 | +6,039 | 0.00% | 1,092,689 |
| 2010-08-09 | 2010-08-05 | 31.364 | 29,590 | -1,208 | 0.00% | 928,062 |
| 2010-08-04 | 2010-08-02 | 29.178 | 30,798 | +1,812 | 0.00% | 898,629 |
| 2010-07-12 | 2010-07-08 | 25.999 | 28,986 | +1,812 | 0.00% | 753,599 |
| 2010-06-15 | 2010-06-11 | 25.833 | 27,174 | -604 | 0.00% | 701,989 |
| 2010-05-05 | 2010-05-03 | 26.924 | 27,778 | +169 | 0.00% | 747,907 |
| 2010-04-08 | 2010-04-01 | 27.424 | 27,609 | -1,201 | 0.00% | 757,156 |
| 2010-04-07 | 2010-03-31 | 27.258 | 28,810 | +1,201 | 0.00% | 785,293 |
| 2010-03-24 | 2010-03-22 | 26.025 | 27,609 | -600 | 0.00% | 718,517 |
| 2010-03-18 | 2010-03-16 | 24.958 | 28,209 | -1,201 | 0.00% | 704,052 |
| 2010-03-16 | 2010-03-12 | 25.525 | 29,410 | +1,201 | 0.00% | 750,687 |
| 2010-03-09 | 2010-03-05 | 24.625 | 28,209 | -1,201 | 0.00% | 694,652 |
| 2010-02-26 | 2010-02-24 | 23.459 | 29,410 | -1,200 | 0.00% | 689,926 |
| 2010-02-25 | 2010-02-23 | 23.459 | 30,610 | +1,200 | 0.00% | 718,077 |
| 2010-02-24 | 2010-02-22 | 23.359 | 29,410 | -1,200 | 0.00% | 686,986 |
| 2010-02-18 | 2010-02-12 | 23.526 | 30,610 | -6,002 | 0.00% | 720,117 |
| 2010-01-08 | 2010-01-06 | 23.492 | 36,612 | +1,200 | 0.00% | 860,098 |
| 2009-12-30 | 2009-12-28 | 24.425 | 35,412 | -1,200 | 0.00% | 864,947 |
| 2009-12-15 | 2009-12-11 | 23.892 | 36,612 | -1,201 | 0.00% | 874,737 |
| 2009-12-14 | 2009-12-10 | 22.726 | 37,813 | +1,201 | 0.00% | 859,331 |
| 2009-11-26 | 2009-11-24 | 22.459 | 36,612 | -3,001 | 0.00% | 822,278 |
| 2009-10-19 | 2009-10-15 | 22.359 | 39,613 | -600 | 0.00% | 885,718 |
| 2009-09-28 | 2009-09-24 | 21.193 | 40,213 | -1,201 | 0.00% | 852,234 |
| 2009-09-25 | 2009-09-23 | 21.826 | 41,414 | -600 | 0.00% | 903,907 |
| 2009-09-22 | 2009-09-18 | 21.493 | 42,014 | +1,201 | 0.00% | 903,002 |
| 2009-09-16 | 2009-09-14 | 19.893 | 40,813 | -3,001 | 0.00% | 811,910 |
| 2009-09-14 | 2009-09-10 | 19.560 | 43,814 | +3,001 | 0.00% | 857,010 |
| 2009-08-13 | 2009-08-11 | 18.827 | 40,813 | +1,200 | 0.00% | 768,391 |
| 2009-08-06 | 2009-08-04 | 21.060 | 39,613 | -1,801 | 0.00% | 834,238 |
| 2009-08-05 | 2009-08-03 | 20.460 | 41,414 | +1,801 | 0.00% | 847,326 |
| 2009-07-10 | 2009-07-08 | 18.094 | 39,613 | -3,001 | 0.00% | 716,758 |
| 2009-07-09 | 2009-07-07 | 18.161 | 42,614 | -1,801 | 0.00% | 773,898 |
| 2009-07-07 | 2009-07-03 | 17.194 | 44,415 | +1,801 | 0.00% | 763,685 |
| 2009-07-03 | 2009-06-30 | 17.794 | 42,614 | -1,200 | 0.00% | 758,278 |
| 2009-07-02 | 2009-06-29 | 17.128 | 43,814 | -1,801 | 0.00% | 750,432 |
| 2009-06-30 | 2009-06-26 | 16.928 | 45,615 | -3,001 | 0.00% | 772,159 |
| 2009-06-29 | 2009-06-25 | 16.595 | 48,616 | -10,203 | 0.00% | 806,759 |
| 2009-06-26 | 2009-06-24 | 16.578 | 58,819 | +12,004 | 0.00% | 975,093 |
| 2009-06-16 | 2009-06-12 | 17.428 | 46,815 | +3,001 | 0.00% | 815,872 |
| 2009-06-12 | 2009-06-10 | 17.594 | 43,814 | -3,001 | 0.00% | 770,871 |
| 2009-06-09 | 2009-06-05 | 17.561 | 46,815 | -1,801 | 0.00% | 822,112 |
| 2009-06-08 | 2009-06-04 | 17.628 | 48,616 | +9,003 | 0.00% | 856,979 |
| 2009-06-04 | 2009-06-02 | 17.727 | 39,613 | +3,001 | 0.00% | 702,238 |
| 2009-06-01 | 2009-05-27 | 17.994 | 36,612 | -3,001 | 0.00% | 658,798 |
| 2009-05-26 | 2009-05-22 | 17.661 | 39,613 | +3,001 | 0.00% | 699,598 |
| 2009-05-05 | 2009-04-30 | 14.995 | 36,612 | -4,201 | 0.00% | 548,998 |
| 2009-05-04 | 2009-04-29 | 14.678 | 40,813 | -3,001 | 0.00% | 599,073 |
| 2009-04-30 | 2009-04-28 | 13.895 | 43,814 | +3,001 | 0.00% | 608,813 |
| 2009-04-29 | 2009-04-27 | 14.029 | 40,813 | +4,201 | 0.00% | 572,553 |
| 2009-04-17 | 2009-04-15 | 16.061 | 36,612 | -1,201 | 0.00% | 588,038 |
| 2009-04-14 | 2009-04-08 | 15.145 | 37,813 | -1,200 | 0.00% | 572,678 |
| 2009-03-25 | 2009-03-23 | 13.679 | 39,013 | -1,800 | 0.00% | 533,651 |
| 2009-03-19 | 2009-03-17 | 12.646 | 40,813 | -3,001 | 0.00% | 516,114 |
| 2009-03-18 | 2009-03-16 | 12.346 | 43,814 | -1,201 | 0.00% | 540,924 |
| 2009-03-13 | 2009-03-11 | 12.346 | 45,015 | -18,006 | 0.00% | 555,751 |
| 2009-03-12 | 2009-03-10 | 11.663 | 63,021 | +18,006 | 0.00% | 735,002 |
| 2009-03-09 | 2009-03-05 | 12.712 | 45,015 | +3,001 | 0.00% | 572,251 |
| 2009-02-25 | 2009-02-23 | 14.429 | 42,014 | -3,001 | 0.00% | 606,202 |
| 2009-02-23 | 2009-02-19 | 13.679 | 45,015 | +3,001 | 0.00% | 615,752 |
| 2009-02-19 | 2009-02-17 | 13.596 | 42,014 | -18,006 | 0.00% | 571,201 |
| 2009-02-18 | 2009-02-16 | 14.129 | 60,020 | +18,006 | 0.00% | 848,002 |
| 2009-01-19 | 2009-01-15 | 13.962 | 42,014 | -1,205,386 | 0.00% | 586,602 |
| 2009-01-16 | 2009-01-14 | 14.312 | 1,247,400 | +1,205,386 | 0.05% | 17,852,706 |
| 2008-12-30 | 2008-12-24 | 14.429 | 42,014 | -5,402 | 0.00% | 606,202 |
| 2008-11-17 | 2008-11-13 | 12.879 | 47,416 | +601 | 0.00% | 610,674 |
| 2008-11-10 | 2008-11-06 | 13.462 | 46,815 | +1,200 | 0.00% | 630,234 |
| 2008-11-04 | 2008-10-31 | 15.545 | 45,615 | -1,200 | 0.00% | 709,079 |
| 2008-11-03 | 2008-10-30 | 16.445 | 46,815 | +600 | 0.00% | 769,852 |
| 2008-10-31 | 2008-10-29 | 14.662 | 46,215 | -1,201 | 0.00% | 677,596 |
| 2008-10-22 | 2008-10-20 | 16.994 | 47,416 | -600 | 0.00% | 805,805 |
| 2008-10-13 | 2008-10-09 | 17.861 | 48,016 | +600 | 0.00% | 857,602 |
| 2008-10-08 | 2008-10-03 | 20.293 | 47,416 | +601 | 0.00% | 962,227 |
| 2008-10-02 | 2008-09-29 | 21.626 | 46,815 | +600 | 0.00% | 1,012,430 |
| 2008-09-30 | 2008-09-26 | 21.759 | 46,215 | +1,200 | 0.00% | 1,005,614 |
| 2008-09-29 | 2008-09-25 | 22.193 | 45,015 | +600 | 0.00% | 999,003 |
| 2008-09-24 | 2008-09-22 | 21.993 | 44,415 | +601 | 0.00% | 976,807 |
| 2008-09-23 | 2008-09-19 | 22.593 | 43,814 | +600 | 0.00% | 989,869 |
| 2008-08-28 | 2008-08-26 | 24.509 | 43,214 | +88 | 0.00% | 1,059,120 |
| 2008-07-28 | 2008-07-24 | 26.445 | 43,126 | +5,990 | 0.00% | 1,140,484 |
| 2008-07-25 | 2008-07-23 | 26.111 | 37,136 | -1,797 | 0.00% | 969,676 |
| 2008-07-24 | 2008-07-22 | 24.576 | 38,933 | +1,797 | 0.00% | 956,798 |
| 2008-07-04 | 2008-07-02 | 23.340 | 37,136 | -1,198 | 0.00% | 866,756 |
| 2008-07-03 | 2008-06-30 | 24.809 | 38,334 | -1,198 | 0.00% | 951,038 |
| 2008-07-02 | 2008-06-27 | 24.676 | 39,532 | +1,198 | 0.00% | 975,479 |
| 2008-06-13 | 2008-06-11 | 26.145 | 38,334 | +1,198 | 0.00% | 1,002,238 |
| 2008-06-12 | 2008-06-10 | 25.778 | 37,136 | -1,198 | 0.00% | 957,276 |
| 2008-06-03 | 2008-05-30 | 27.380 | 38,334 | -7,787 | 0.00% | 1,049,597 |
| 2008-06-02 | 2008-05-29 | 26.579 | 46,121 | +4,792 | 0.00% | 1,225,848 |
| 2008-05-30 | 2008-05-28 | 25.878 | 41,329 | -1,198 | 0.00% | 1,069,501 |
| 2008-05-27 | 2008-05-23 | 25.377 | 42,527 | +1,198 | 0.00% | 1,079,203 |
| 2008-05-26 | 2008-05-22 | 25.310 | 41,329 | +599 | 0.00% | 1,046,041 |
| 2008-05-23 | 2008-05-21 | 25.878 | 40,730 | +2,396 | 0.00% | 1,054,001 |
| 2008-05-19 | 2008-05-15 | 27.848 | 38,334 | -1,198 | 0.00% | 1,067,517 |
| 2008-05-13 | 2008-05-08 | 27.113 | 39,532 | +1,198 | 0.00% | 1,071,839 |
| 2008-05-07 | 2008-05-05 | 28.482 | 38,334 | -1,797 | 0.00% | 1,091,837 |
| 2008-05-06 | 2008-05-02 | 28.349 | 40,131 | -2,995 | 0.00% | 1,137,660 |
| 2008-05-05 | 2008-04-30 | 27.147 | 43,126 | -2,396 | 0.00% | 1,170,724 |
| 2008-04-29 | 2008-04-25 | 28.655 | 45,522 | -1,867 | 0.00% | 1,304,432 |
| 2008-04-28 | 2008-04-24 | 27.340 | 47,389 | +2,890 | 0.00% | 1,295,611 |
| 2008-04-23 | 2008-04-21 | 27.167 | 44,499 | -578 | 0.00% | 1,208,898 |
| 2008-04-22 | 2008-04-18 | 26.682 | 45,077 | +2,312 | 0.00% | 1,202,761 |
| 2008-04-18 | 2008-04-16 | 26.717 | 42,765 | +578 | 0.00% | 1,142,551 |
| 2008-04-15 | 2008-04-11 | 27.651 | 42,187 | -1,156 | 0.00% | 1,166,528 |
| 2008-04-14 | 2008-04-10 | 26.579 | 43,343 | +578 | 0.00% | 1,151,994 |
| 2008-04-11 | 2008-04-09 | 27.201 | 42,765 | -578 | 0.00% | 1,163,271 |
| 2008-04-10 | 2008-04-08 | 27.686 | 43,343 | +578 | 0.00% | 1,199,993 |
| 2008-04-03 | 2008-04-01 | 26.994 | 42,765 | -2,312 | 0.00% | 1,154,391 |
| 2008-03-31 | 2008-03-27 | 25.817 | 45,077 | +1,156 | 0.00% | 1,163,761 |
| 2008-03-27 | 2008-03-25 | 26.717 | 43,921 | -1,156 | 0.00% | 1,173,436 |
| 2008-03-25 | 2008-03-19 | 25.436 | 45,077 | -1,156 | 0.00% | 1,146,601 |
| 2008-03-20 | 2008-03-18 | 24.537 | 46,233 | +2,312 | 0.00% | 1,134,405 |
| 2008-03-17 | 2008-03-13 | 25.956 | 43,921 | +1,156 | 0.00% | 1,139,996 |
| 2008-03-14 | 2008-03-12 | 27.167 | 42,765 | -2,312 | 0.00% | 1,161,791 |
| 2008-03-12 | 2008-03-10 | 26.752 | 45,077 | +1,156 | 0.00% | 1,205,881 |
| 2008-03-11 | 2008-03-07 | 26.821 | 43,921 | -3,468 | 0.00% | 1,177,996 |
| 2008-03-10 | 2008-03-06 | 27.513 | 47,389 | +4,624 | 0.00% | 1,303,811 |
| 2008-03-07 | 2008-03-05 | 28.240 | 42,765 | -1,156 | 0.00% | 1,207,671 |
| 2008-03-06 | 2008-03-04 | 28.032 | 43,921 | +1,156 | 0.00% | 1,231,196 |
| 2008-02-29 | 2008-02-27 | 28.828 | 42,765 | -2,312 | 0.00% | 1,232,830 |
| 2008-02-26 | 2008-02-22 | 27.340 | 45,077 | +5,201 | 0.00% | 1,232,401 |
| 2008-02-25 | 2008-02-21 | 27.997 | 39,876 | +578 | 0.00% | 1,116,426 |
| 2008-02-22 | 2008-02-20 | 28.620 | 39,298 | +2,312 | 0.00% | 1,124,724 |
| 2008-02-18 | 2008-02-14 | 29.001 | 36,986 | +1,733 | 0.00% | 1,072,633 |
| 2008-01-30 | 2008-01-28 | 30.282 | 35,253 | +1,156 | 0.00% | 1,067,515 |
| 2008-01-29 | 2008-01-25 | 31.285 | 34,097 | -1,156 | 0.00% | 1,066,730 |
| 2008-01-24 | 2008-01-22 | 29.416 | 35,253 | +2,312 | 0.00% | 1,037,015 |
| 2008-01-21 | 2008-01-17 | 32.254 | 32,941 | -578 | 0.00% | 1,062,484 |
| 2008-01-18 | 2008-01-16 | 32.185 | 33,519 | +1,156 | 0.00% | 1,078,807 |
| 2008-01-09 | 2008-01-07 | 34.607 | 32,363 | +1,734 | 0.00% | 1,120,002 |
| 2008-01-08 | 2008-01-04 | 34.573 | 30,629 | -19,071 | 0.00% | 1,058,932 |
| 2007-12-13 | 2007-12-11 | 35.213 | 49,700 | +1,156 | 0.00% | 1,750,091 |
| 2007-12-11 | 2007-12-07 | 34.867 | 48,544 | -734,524 | 0.00% | 1,692,585 |
| 2007-12-10 | 2007-12-06 | 35.386 | 783,068 | +734,524 | 0.03% | 27,709,755 |
| 2007-12-04 | 2007-11-30 | 35.386 | 48,544 | -5,780 | 0.00% | 1,717,785 |
| 2007-11-21 | 2007-11-19 | 32.496 | 54,324 | +19,071 | 0.00% | 1,765,335 |
| 2007-11-20 | 2007-11-16 | 32.600 | 35,253 | +5,780 | 0.00% | 1,149,256 |
| 2007-10-30 | 2007-10-26 | 39.799 | 29,473 | -2,890 | 0.00% | 1,172,984 |
| 2007-10-26 | 2007-10-24 | 39.193 | 32,363 | -2,890 | 0.00% | 1,268,402 |
| 2007-10-18 | 2007-10-16 | 38.414 | 35,253 | -5,779 | 0.00% | 1,354,219 |
| 2007-10-12 | 2007-10-10 | 37.117 | 41,032 | -2,889 | 0.00% | 1,522,965 |
| 2007-10-11 | 2007-10-09 | 37.809 | 43,921 | -2,890 | 0.00% | 1,660,594 |
| 2007-10-04 | 2007-10-02 | 37.203 | 46,811 | -2,889 | 0.00% | 1,741,511 |
| 2007-10-02 | 2007-09-27 | 36.597 | 49,700 | +2,889 | 0.00% | 1,818,891 |
| 2007-09-25 | 2007-09-21 | 39.279 | 46,811 | -28,317 | 0.00% | 1,838,712 |
| 2007-09-18 | 2007-09-14 | 34.954 | 75,128 | -1,734 | 0.00% | 2,625,990 |
| 2007-09-17 | 2007-09-13 | 34.192 | 76,862 | +4,045 | 0.00% | 2,628,080 |
| 2007-09-13 | 2007-09-11 | 33.638 | 72,817 | +578 | 0.00% | 2,449,452 |
| 2007-08-30 | 2007-08-28 | 37.493 | 72,239 | -249 | 0.00% | 2,708,448 |
| 2007-08-29 | 2007-08-27 | 37.668 | 72,488 | +1,141 | 0.00% | 2,730,483 |
| 2007-08-22 | 2007-08-20 | 35.128 | 71,347 | -1,712 | 0.00% | 2,506,254 |
| 2007-08-21 | 2007-08-17 | 34.409 | 73,059 | -5,708 | 0.00% | 2,513,912 |
| 2007-08-20 | 2007-08-16 | 34.550 | 78,767 | +2,283 | 0.00% | 2,721,361 |
| 2007-08-14 | 2007-08-10 | 36.091 | 76,484 | +5,137 | 0.00% | 2,760,405 |
| 2007-08-10 | 2007-08-08 | 38.369 | 71,347 | -3,425 | 0.00% | 2,737,504 |
| 2007-08-09 | 2007-08-07 | 37.230 | 74,772 | -9,132 | 0.00% | 2,783,767 |
| 2007-08-08 | 2007-08-06 | 36.004 | 83,904 | -6,849 | 0.00% | 3,020,852 |
| 2007-08-03 | 2007-08-01 | 35.390 | 90,753 | -2,854 | 0.00% | 3,211,791 |
| 2007-07-31 | 2007-07-27 | 36.354 | 93,607 | -1,712 | 0.00% | 3,402,995 |
| 2007-07-30 | 2007-07-26 | 36.617 | 95,319 | -5,708 | 0.00% | 3,490,283 |
| 2007-07-27 | 2007-07-25 | 35.215 | 101,027 | +2,854 | 0.00% | 3,557,693 |
| 2007-07-25 | 2007-07-23 | 33.779 | 98,173 | +2,854 | 0.00% | 3,316,149 |
| 2007-07-19 | 2007-07-17 | 33.463 | 95,319 | +570 | 0.00% | 3,189,685 |
| 2007-07-16 | 2007-07-12 | 33.463 | 94,749 | +1,142 | 0.00% | 3,170,611 |
| 2007-07-13 | 2007-07-11 | 33.638 | 93,607 | +1,141 | 0.00% | 3,148,796 |
| 2007-07-12 | 2007-07-10 | 34.024 | 92,466 | -570 | 0.00% | 3,146,054 |
| 2007-07-05 | 2007-07-03 | 33.638 | 93,036 | +1,141 | 0.00% | 3,129,588 |
| 2007-06-29 | 2007-06-27 | 34.164 | 91,895 | +2,854 | 0.00% | 3,139,507 |
| 2007-06-26 | 2007-06-22 | 34.304 | 89,041 | 0.00% | 3,054,482 |
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