History of CCASS shareholding
Participant: HANG TAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.160 | 86,312 | +0 | 0.00% | 1,222,178 |
| 2025-10-13 | 2025-10-09 | 13.820 | 86,312 | +0 | 0.00% | 1,192,832 |
| 2025-10-10 | 2025-10-08 | 13.640 | 86,312 | +0 | 0.00% | 1,177,296 |
| 2025-10-09 | 2025-10-06 | 13.960 | 86,312 | +0 | 0.00% | 1,204,916 |
| 2025-10-08 | 2025-10-03 | 14.020 | 86,312 | +0 | 0.00% | 1,210,094 |
| 2025-10-06 | 2025-10-02 | 14.210 | 86,312 | +0 | 0.00% | 1,226,494 |
| 2025-10-03 | 2025-09-30 | 14.360 | 86,312 | +0 | 0.00% | 1,239,440 |
| 2025-10-02 | 2025-09-29 | 14.050 | 86,312 | +0 | 0.00% | 1,212,684 |
| 2025-09-30 | 2025-09-26 | 13.950 | 86,312 | +0 | 0.00% | 1,204,052 |
| 2025-09-29 | 2025-09-25 | 13.790 | 86,312 | +0 | 0.00% | 1,190,242 |
| 2025-09-26 | 2025-09-24 | 13.860 | 86,312 | +0 | 0.00% | 1,196,284 |
| 2025-09-25 | 2025-09-23 | 13.790 | 86,312 | +5,000 | 0.00% | 1,190,242 |
| 2025-09-24 | 2025-09-22 | 13.960 | 81,312 | +5,000 | 0.00% | 1,135,116 |
| 2025-09-16 | 2025-09-12 | 15.298 | 76,312 | +1,285 | 0.00% | 1,167,385 |
| 2025-09-11 | 2025-09-09 | 14.708 | 75,027 | -4,916 | 0.00% | 1,103,467 |
| 2025-09-08 | 2025-09-04 | 13.935 | 79,943 | +4,916 | 0.00% | 1,113,973 |
| 2025-09-03 | 2025-09-01 | 14.606 | 75,027 | -2,950 | 0.00% | 1,095,836 |
| 2025-08-20 | 2025-08-18 | 14.382 | 77,977 | +2,950 | 0.00% | 1,121,475 |
| 2025-08-18 | 2025-08-14 | 14.565 | 75,027 | -7,866 | 0.00% | 1,092,784 |
| 2025-08-08 | 2025-08-06 | 13.558 | 82,893 | +2,950 | 0.00% | 1,123,884 |
| 2025-08-04 | 2025-07-31 | 13.833 | 79,943 | +4,916 | 0.00% | 1,105,842 |
| 2025-07-30 | 2025-07-28 | 14.647 | 75,027 | -4,916 | 0.00% | 1,098,889 |
| 2025-07-24 | 2025-07-22 | 14.219 | 79,943 | -983 | 0.00% | 1,136,740 |
| 2025-07-16 | 2025-07-14 | 13.894 | 80,926 | +4,916 | 0.00% | 1,124,378 |
| 2025-07-15 | 2025-07-11 | 13.996 | 76,010 | -4,916 | 0.00% | 1,063,807 |
| 2025-07-09 | 2025-07-07 | 13.670 | 80,926 | +4,916 | 0.00% | 1,106,270 |
| 2025-06-27 | 2025-06-25 | 14.588 | 76,010 | -1,284 | 0.00% | 1,108,847 |
| 2025-06-23 | 2025-06-19 | 13.715 | 77,294 | +2,887 | 0.00% | 1,060,117 |
| 2025-06-17 | 2025-06-13 | 14.443 | 74,407 | -4,812 | 0.00% | 1,074,639 |
| 2025-06-06 | 2025-06-04 | 13.508 | 79,219 | +2,887 | 0.00% | 1,070,056 |
| 2025-05-28 | 2025-05-26 | 13.528 | 76,332 | -3,849 | 0.00% | 1,032,646 |
| 2025-05-22 | 2025-05-20 | 13.882 | 80,181 | +2,887 | 0.00% | 1,113,043 |
| 2025-05-21 | 2025-05-19 | 13.757 | 77,294 | -2,887 | 0.00% | 1,063,329 |
| 2025-05-14 | 2025-05-12 | 14.152 | 80,181 | +2,887 | 0.00% | 1,134,704 |
| 2025-04-30 | 2025-04-28 | 14.526 | 77,294 | +2,887 | 0.00% | 1,122,760 |
| 2025-04-22 | 2025-04-16 | 14.526 | 74,407 | -4,812 | 0.00% | 1,080,824 |
| 2025-03-25 | 2025-03-21 | 14.734 | 79,219 | +4,812 | 0.00% | 1,167,185 |
| 2025-02-17 | 2025-02-13 | 13.300 | 74,407 | -3,850 | 0.00% | 989,596 |
| 2025-02-12 | 2025-02-10 | 13.154 | 78,257 | -2,887 | 0.00% | 1,029,416 |
| 2025-02-04 | 2025-01-28 | 12.843 | 81,144 | +3,850 | 0.00% | 1,042,099 |
| 2025-02-03 | 2025-01-24 | 12.697 | 77,294 | +2,887 | 0.00% | 981,411 |
| 2025-01-21 | 2025-01-17 | 13.300 | 74,407 | +963 | 0.00% | 989,596 |
| 2024-10-04 | 2024-10-02 | 19.035 | 73,444 | -963 | 0.00% | 1,398,028 |
| 2024-09-16 | 2024-09-12 | 11.893 | 74,407 | +1,990 | 0.00% | 884,918 |
| 2024-06-25 | 2024-06-21 | 15.391 | 72,417 | +2,291 | 0.00% | 1,114,540 |
| 2023-09-18 | 2023-09-14 | 18.630 | 70,126 | +1,488 | 0.00% | 1,306,459 |
| 2023-06-30 | 2023-06-28 | 19.949 | 68,638 | +1,592 | 0.00% | 1,369,264 |
| 2023-05-19 | 2023-05-17 | 21.241 | 67,046 | +2,602 | 0.00% | 1,424,095 |
| 2023-01-10 | 2023-01-06 | 25.772 | 64,444 | -867 | 0.00% | 1,660,873 |
| 2022-11-18 | 2022-11-16 | 23.016 | 65,311 | -1,735 | 0.00% | 1,503,223 |
| 2022-11-16 | 2022-11-14 | 23.120 | 67,046 | +1,735 | 0.00% | 1,550,114 |
| 2022-11-02 | 2022-10-31 | 17.274 | 65,311 | +433 | 0.00% | 1,128,170 |
| 2022-11-01 | 2022-10-28 | 18.173 | 64,878 | +434 | 0.00% | 1,179,044 |
| 2022-09-16 | 2022-09-14 | 26.224 | 64,444 | +1,109 | 0.00% | 1,689,947 |
| 2022-06-23 | 2022-06-21 | 29.103 | 63,335 | +1,228 | 0.00% | 1,843,217 |
| 2022-06-15 | 2022-06-13 | 26.071 | 62,107 | +824 | 0.00% | 1,619,200 |
| 2022-06-02 | 2022-05-31 | 27.648 | 61,283 | -4,123 | 0.00% | 1,694,324 |
| 2022-05-31 | 2022-05-27 | 28.011 | 65,406 | -4,123 | 0.00% | 1,832,108 |
| 2022-05-23 | 2022-05-19 | 28.921 | 69,529 | +4,123 | 0.00% | 2,010,833 |
| 2022-05-20 | 2022-05-18 | 29.163 | 65,406 | -4,123 | 0.00% | 1,907,455 |
| 2022-05-04 | 2022-04-29 | 29.648 | 69,529 | -1,650 | 0.00% | 2,061,419 |
| 2022-04-27 | 2022-04-25 | 29.345 | 71,179 | -824 | 0.00% | 2,088,761 |
| 2022-04-25 | 2022-04-21 | 29.891 | 72,003 | +2,474 | 0.00% | 2,152,232 |
| 2022-04-20 | 2022-04-14 | 32.922 | 69,529 | -4,948 | 0.00% | 2,289,061 |
| 2022-04-19 | 2022-04-13 | 31.831 | 74,477 | +4,948 | 0.00% | 2,370,680 |
| 2022-04-07 | 2022-04-04 | 30.194 | 69,529 | +3,298 | 0.00% | 2,099,360 |
| 2022-02-25 | 2022-02-23 | 30.437 | 66,231 | -412 | 0.00% | 2,015,842 |
| 2022-02-21 | 2022-02-17 | 29.406 | 66,643 | -4,948 | 0.00% | 1,959,692 |
| 2022-02-18 | 2022-02-16 | 29.648 | 71,591 | +4,948 | 0.00% | 2,122,554 |
| 2022-01-28 | 2022-01-26 | 28.375 | 66,643 | -8,247 | 0.00% | 1,891,002 |
| 2022-01-27 | 2022-01-25 | 28.193 | 74,890 | +8,247 | 0.00% | 2,111,389 |
| 2022-01-26 | 2022-01-24 | 28.436 | 66,643 | -8,247 | 0.00% | 1,895,042 |
| 2022-01-25 | 2022-01-21 | 28.436 | 74,890 | -8,659 | 0.00% | 2,129,552 |
| 2022-01-24 | 2022-01-20 | 27.951 | 83,549 | +33,399 | 0.00% | 2,335,252 |
| 2022-01-10 | 2022-01-06 | 24.677 | 50,150 | -824 | 0.00% | 1,237,533 |
| 2021-12-14 | 2021-12-10 | 23.670 | 50,974 | -825 | 0.00% | 1,206,563 |
| 2021-12-10 | 2021-12-08 | 23.355 | 51,799 | -1,649 | 0.00% | 1,209,760 |
| 2021-09-16 | 2021-09-14 | 22.182 | 53,448 | +1,382 | 0.00% | 1,185,606 |
| 2021-07-27 | 2021-07-23 | 22.929 | 52,066 | -1,607 | 0.00% | 1,193,837 |
| 2021-06-24 | 2021-06-22 | 24.290 | 53,673 | +2,071 | 0.00% | 1,303,702 |
| 2021-03-31 | 2021-03-29 | 28.226 | 51,602 | -4,634 | 0.00% | 1,456,507 |
| 2021-02-17 | 2021-02-11 | 23.461 | 56,236 | -772 | 0.00% | 1,319,356 |
| 2021-01-14 | 2021-01-12 | 21.881 | 57,008 | -1,545 | 0.00% | 1,247,418 |
| 2021-01-13 | 2021-01-11 | 21.312 | 58,553 | +1,545 | 0.00% | 1,247,868 |
| 2021-01-08 | 2021-01-06 | 19.680 | 57,008 | +2,317 | 0.00% | 1,121,938 |
| 2021-01-04 | 2020-12-29 | 21.778 | 54,691 | +3,862 | 0.00% | 1,191,054 |
| 2020-12-10 | 2020-12-08 | 23.047 | 50,829 | +1,544 | 0.00% | 1,171,443 |
| 2020-11-27 | 2020-11-25 | 23.953 | 49,285 | +773 | 0.00% | 1,180,527 |
| 2020-11-26 | 2020-11-24 | 23.254 | 48,512 | +772 | 0.00% | 1,128,093 |
| 2020-11-25 | 2020-11-23 | 22.840 | 47,740 | +772 | 0.00% | 1,090,361 |
| 2020-11-24 | 2020-11-20 | 23.668 | 46,968 | +386 | 0.00% | 1,111,649 |
| 2020-11-23 | 2020-11-19 | 24.600 | 46,582 | -386 | 0.00% | 1,145,938 |
| 2020-11-20 | 2020-11-18 | 25.092 | 46,968 | +1,545 | 0.00% | 1,178,543 |
| 2020-11-18 | 2020-11-16 | 25.507 | 45,423 | +772 | 0.00% | 1,158,595 |
| 2020-11-10 | 2020-11-06 | 26.219 | 44,651 | -2,317 | 0.00% | 1,170,700 |
| 2020-11-09 | 2020-11-05 | 25.818 | 46,968 | +2,317 | 0.00% | 1,212,598 |
| 2020-11-03 | 2020-10-30 | 25.118 | 44,651 | -772 | 0.00% | 1,121,560 |
| 2020-11-02 | 2020-10-29 | 24.859 | 45,423 | +772 | 0.00% | 1,129,189 |
| 2020-09-18 | 2020-09-16 | 28.054 | 44,651 | +964 | 0.00% | 1,252,658 |
| 2020-09-07 | 2020-09-03 | 28.385 | 43,687 | +756 | 0.00% | 1,240,066 |
| 2020-06-30 | 2020-06-26 | 33.136 | 42,931 | +1,011 | 0.00% | 1,422,548 |
| 2020-04-02 | 2020-03-31 | 32.594 | 41,920 | -1,476 | 0.00% | 1,366,323 |
| 2020-03-26 | 2020-03-24 | 31.171 | 43,396 | +1,476 | 0.00% | 1,352,678 |
| 2019-09-17 | 2019-09-13 | 36.471 | 41,920 | +718 | 0.00% | 1,528,881 |
| 2019-06-18 | 2019-06-14 | 38.967 | 41,202 | +744 | 0.00% | 1,605,531 |
| 2018-09-18 | 2018-09-14 | 34.493 | 40,458 | +682 | 0.00% | 1,395,519 |
| 2018-09-06 | 2018-09-04 | 35.207 | 39,776 | +4,200 | 0.00% | 1,400,401 |
| 2018-06-13 | 2018-06-11 | 41.634 | 35,576 | +550 | 0.00% | 1,481,187 |
| 2018-06-08 | 2018-06-06 | 41.272 | 35,026 | -1,379 | 0.00% | 1,445,585 |
| 2018-04-19 | 2018-04-17 | 38.008 | 36,405 | +1,379 | 0.00% | 1,383,672 |
| 2018-02-05 | 2018-02-01 | 45.696 | 35,026 | -1,379 | 0.00% | 1,600,560 |
| 2018-02-01 | 2018-01-30 | 44.753 | 36,405 | -1,379 | 0.00% | 1,629,248 |
| 2018-01-11 | 2018-01-09 | 42.432 | 37,784 | -1,378 | 0.00% | 1,603,263 |
| 2018-01-09 | 2018-01-05 | 40.546 | 39,162 | -1,379 | 0.00% | 1,587,880 |
| 2017-09-19 | 2017-09-15 | 40.401 | 40,541 | -1,379 | 0.00% | 1,637,912 |
| 2017-09-18 | 2017-09-14 | 39.603 | 41,920 | -1,378 | 0.00% | 1,660,179 |
| 2017-09-13 | 2017-09-11 | 40.189 | 43,298 | +553 | 0.00% | 1,740,121 |
| 2017-09-07 | 2017-09-05 | 39.234 | 42,745 | +2,722 | 0.00% | 1,677,068 |
| 2017-08-07 | 2017-08-03 | 39.014 | 40,023 | -1,361 | 0.00% | 1,561,451 |
| 2017-06-16 | 2017-06-14 | 35.094 | 41,384 | +749 | 0.00% | 1,452,325 |
| 2017-05-23 | 2017-05-19 | 33.523 | 40,635 | -1,336 | 0.00% | 1,362,187 |
| 2017-05-12 | 2017-05-10 | 32.999 | 41,971 | +1,336 | 0.00% | 1,384,989 |
| 2017-04-26 | 2017-04-24 | 34.046 | 40,635 | -1,336 | 0.00% | 1,383,471 |
| 2017-02-21 | 2017-02-17 | 35.318 | 41,971 | +4,009 | 0.00% | 1,482,347 |
| 2016-12-09 | 2016-12-07 | 32.924 | 37,962 | +1,336 | 0.00% | 1,249,857 |
| 2016-11-24 | 2016-11-22 | 33.597 | 36,626 | -6,682 | 0.00% | 1,230,536 |
| 2016-11-21 | 2016-11-17 | 32.849 | 43,308 | +6,682 | 0.00% | 1,422,627 |
| 2016-10-13 | 2016-10-11 | 35.917 | 36,626 | +6,682 | 0.00% | 1,315,495 |
| 2016-09-15 | 2016-09-13 | 39.364 | 29,944 | +403 | 0.00% | 1,178,719 |
| 2016-08-08 | 2016-08-04 | 38.833 | 29,541 | -3,214 | 0.00% | 1,147,171 |
| 2016-05-10 | 2016-05-06 | 35.301 | 32,755 | +593 | 0.00% | 1,156,273 |
| 2016-03-14 | 2016-03-10 | 38.699 | 32,162 | -1,295 | 0.00% | 1,244,650 |
| 2016-03-02 | 2016-02-29 | 35.687 | 33,457 | +1,295 | 0.00% | 1,193,976 |
| 2015-10-16 | 2015-10-14 | 40.245 | 32,162 | +433 | 0.00% | 1,294,369 |
| 2015-09-10 | 2015-09-08 | 35.863 | 31,729 | +1,277 | 0.00% | 1,137,909 |
| 2015-09-09 | 2015-09-07 | 34.204 | 30,452 | +268 | 0.00% | 1,041,595 |
| 2015-09-08 | 2015-09-04 | 34.994 | 30,184 | +1,266 | 0.00% | 1,056,272 |
| 2015-06-18 | 2015-06-16 | 44.957 | 28,918 | +362 | 0.00% | 1,300,058 |
| 2015-06-09 | 2015-06-05 | 45.437 | 28,556 | +1,250 | 0.00% | 1,297,490 |
| 2015-05-26 | 2015-05-21 | 45.597 | 27,306 | +1,250 | 0.00% | 1,245,062 |
| 2015-05-21 | 2015-05-19 | 46.397 | 26,056 | +1,250 | 0.00% | 1,208,910 |
| 2015-05-14 | 2015-05-12 | 47.197 | 24,806 | +2,500 | 0.00% | 1,170,757 |
| 2015-05-12 | 2015-05-08 | 47.037 | 22,306 | +1,250 | 0.00% | 1,049,197 |
| 2015-05-06 | 2015-05-04 | 51.116 | 21,056 | -1,250 | 0.00% | 1,076,304 |
| 2015-04-15 | 2015-04-13 | 47.117 | 22,306 | -2,500 | 0.00% | 1,050,982 |
| 2015-04-01 | 2015-03-30 | 41.597 | 24,806 | -1,250 | 0.00% | 1,031,854 |
| 2015-03-16 | 2015-03-12 | 34.797 | 26,056 | +1,250 | 0.00% | 906,682 |
| 2014-11-26 | 2014-11-24 | 36.237 | 24,806 | -6,251 | 0.00% | 898,904 |
| 2014-08-27 | 2014-08-25 | 37.444 | 31,057 | +271 | 0.00% | 1,162,885 |
| 2014-08-04 | 2014-07-31 | 38.412 | 30,786 | -1,239 | 0.00% | 1,182,550 |
| 2014-07-25 | 2014-07-23 | 36.152 | 32,025 | -1,239 | 0.00% | 1,157,782 |
| 2014-06-30 | 2014-06-26 | 30.504 | 33,264 | +1,239 | 0.00% | 1,014,672 |
| 2014-06-11 | 2014-06-09 | 31.817 | 32,025 | +477 | 0.00% | 1,018,924 |
| 2014-06-06 | 2014-06-04 | 31.817 | 31,548 | +6,103 | 0.00% | 1,003,748 |
| 2014-05-09 | 2014-05-07 | 29.064 | 25,445 | -10,986 | 0.00% | 739,536 |
| 2014-04-10 | 2014-04-08 | 34.979 | 36,431 | -1,221 | 0.00% | 1,274,302 |
| 2014-04-02 | 2014-03-31 | 32.931 | 37,652 | -13,428 | 0.00% | 1,239,903 |
| 2014-03-26 | 2014-03-24 | 32.636 | 51,080 | +1,220 | 0.00% | 1,667,031 |
| 2014-03-25 | 2014-03-21 | 31.849 | 49,860 | +12,208 | 0.00% | 1,588,005 |
| 2014-01-22 | 2014-01-20 | 35.388 | 37,652 | +1,221 | 0.00% | 1,332,433 |
| 2013-12-18 | 2013-12-16 | 36.617 | 36,431 | +12,207 | 0.00% | 1,333,988 |
| 2013-08-26 | 2013-08-22 | 38.142 | 24,224 | +188 | 0.00% | 923,956 |
| 2013-07-29 | 2013-07-25 | 36.491 | 24,036 | -1,211 | 0.00% | 877,098 |
| 2013-07-23 | 2013-07-19 | 34.262 | 25,247 | -6,056 | 0.00% | 865,010 |
| 2013-07-02 | 2013-06-27 | 32.132 | 31,303 | -7,268 | 0.00% | 1,005,825 |
| 2013-06-28 | 2013-06-26 | 31.471 | 38,571 | -3,633 | 0.00% | 1,213,884 |
| 2013-06-24 | 2013-06-20 | 31.604 | 42,204 | -117,686 | 0.00% | 1,333,795 |
| 2013-06-21 | 2013-06-19 | 33.684 | 159,890 | -18,169 | 0.00% | 5,385,734 |
| 2013-06-11 | 2013-06-07 | 36.326 | 178,059 | -6,299 | 0.00% | 6,468,149 |
| 2013-06-04 | 2013-05-31 | 38.624 | 184,358 | +1,907 | 0.00% | 7,120,697 |
| 2013-05-27 | 2013-05-23 | 39.208 | 182,451 | +3,597 | 0.00% | 7,153,583 |
| 2013-05-23 | 2013-05-21 | 40.042 | 178,854 | -3,597 | 0.00% | 7,161,755 |
| 2013-05-20 | 2013-05-15 | 38.291 | 182,451 | -32,365 | 0.00% | 6,986,159 |
| 2013-05-15 | 2013-05-13 | 39.375 | 214,816 | +5,993 | 0.00% | 8,458,399 |
| 2013-05-14 | 2013-05-10 | 40.376 | 208,823 | +29,969 | 0.00% | 8,431,469 |
| 2013-05-07 | 2013-05-03 | 39.792 | 178,854 | -3,597 | 0.00% | 7,116,994 |
| 2013-04-25 | 2013-04-23 | 38.207 | 182,451 | -4,794 | 0.00% | 6,970,939 |
| 2013-04-24 | 2013-04-22 | 39.208 | 187,245 | -1,199 | 0.00% | 7,341,548 |
| 2013-04-19 | 2013-04-17 | 36.872 | 188,444 | +2,397 | 0.00% | 6,948,389 |
| 2013-03-26 | 2013-03-22 | 35.371 | 186,047 | -5,993 | 0.00% | 6,580,639 |
| 2013-03-25 | 2013-03-21 | 35.454 | 192,040 | +5,993 | 0.00% | 6,808,637 |
| 2013-03-08 | 2013-03-06 | 36.789 | 186,047 | +2,398 | 0.00% | 6,844,485 |
| 2013-03-01 | 2013-02-27 | 38.040 | 183,649 | -5,994 | 0.00% | 6,986,070 |
| 2013-02-27 | 2013-02-25 | 37.456 | 189,643 | -19,180 | 0.00% | 7,103,342 |
| 2013-02-26 | 2013-02-22 | 37.206 | 208,823 | +2,398 | 0.00% | 7,769,494 |
| 2013-02-25 | 2013-02-21 | 36.539 | 206,425 | +25,173 | 0.00% | 7,542,511 |
| 2013-02-19 | 2013-02-15 | 38.291 | 181,252 | +1,199 | 0.00% | 6,940,249 |
| 2013-02-15 | 2013-02-08 | 36.789 | 180,053 | -3,596 | 0.00% | 6,623,972 |
| 2013-02-14 | 2013-02-07 | 36.539 | 183,649 | +3,596 | 0.00% | 6,710,304 |
| 2013-02-05 | 2013-02-01 | 39.208 | 180,053 | +3,596 | 0.00% | 7,059,562 |
| 2013-01-30 | 2013-01-28 | 40.793 | 176,457 | -3,596 | 0.00% | 7,198,256 |
| 2013-01-28 | 2013-01-24 | 39.876 | 180,053 | +3,596 | 0.00% | 7,179,725 |
| 2013-01-25 | 2013-01-23 | 40.126 | 176,457 | +3,596 | 0.00% | 7,080,493 |
| 2013-01-24 | 2013-01-22 | 41.127 | 172,861 | +5,994 | 0.00% | 7,109,245 |
| 2013-01-16 | 2013-01-14 | 42.211 | 166,867 | -7,192 | 0.00% | 7,043,695 |
| 2013-01-15 | 2013-01-11 | 41.044 | 174,059 | +7,192 | 0.00% | 7,143,995 |
| 2013-01-14 | 2013-01-10 | 41.461 | 166,867 | -2,398 | 0.00% | 6,918,411 |
| 2013-01-11 | 2013-01-09 | 42.128 | 169,265 | -5,993 | 0.00% | 7,130,797 |
| 2013-01-10 | 2013-01-08 | 41.627 | 175,258 | +3,596 | 0.00% | 7,295,548 |
| 2013-01-09 | 2013-01-07 | 42.211 | 171,662 | -2,397 | 0.00% | 7,246,098 |
| 2012-12-17 | 2012-12-13 | 39.041 | 174,059 | +7,192 | 0.00% | 6,795,507 |
| 2012-12-14 | 2012-12-12 | 39.792 | 166,867 | -1,199 | 0.00% | 6,640,005 |
| 2012-12-07 | 2012-12-05 | 37.790 | 168,066 | -5,993 | 0.00% | 6,351,227 |
| 2012-12-06 | 2012-12-04 | 37.373 | 174,059 | +5,993 | 0.00% | 6,505,101 |
| 2012-12-05 | 2012-12-03 | 37.290 | 168,066 | -5,993 | 0.00% | 6,267,104 |
| 2012-12-04 | 2012-11-30 | 38.291 | 174,059 | -1,199 | 0.00% | 6,664,824 |
| 2012-11-29 | 2012-11-27 | 37.790 | 175,258 | -1,199 | 0.00% | 6,623,013 |
| 2012-11-27 | 2012-11-23 | 37.290 | 176,457 | -1,199 | 0.00% | 6,580,001 |
| 2012-11-23 | 2012-11-21 | 35.454 | 177,656 | +5,994 | 0.00% | 6,298,663 |
| 2012-11-22 | 2012-11-20 | 34.537 | 171,662 | -1,199 | 0.00% | 5,928,626 |
| 2012-11-16 | 2012-11-14 | 35.204 | 172,861 | -2,397 | 0.00% | 6,085,398 |
| 2012-11-07 | 2012-11-05 | 36.122 | 175,258 | -3,596 | 0.00% | 6,330,606 |
| 2012-11-06 | 2012-11-02 | 35.955 | 178,854 | -1,199 | 0.00% | 6,430,659 |
| 2012-11-05 | 2012-11-01 | 34.370 | 180,053 | -1,199 | 0.00% | 6,188,382 |
| 2012-11-01 | 2012-10-30 | 33.335 | 181,252 | +1,199 | 0.00% | 6,042,099 |
| 2012-10-03 | 2012-09-27 | 32.468 | 180,053 | -6,953 | 0.00% | 5,845,918 |
| 2012-09-27 | 2012-09-25 | 31.967 | 187,006 | +3,596 | 0.00% | 5,978,064 |
| 2012-09-18 | 2012-09-14 | 32.868 | 183,410 | -1,246 | 0.00% | 6,028,354 |
| 2012-08-30 | 2012-08-28 | 30.151 | 184,656 | +1,752 | 0.00% | 5,567,569 |
| 2012-07-11 | 2012-07-09 | 31.128 | 182,904 | -5,937 | 0.00% | 5,693,435 |
| 2012-07-10 | 2012-07-06 | 32.206 | 188,841 | +3,562 | 0.00% | 6,081,817 |
| 2012-07-09 | 2012-07-05 | 30.724 | 185,279 | -5,937 | 0.00% | 5,692,463 |
| 2012-07-05 | 2012-07-03 | 30.589 | 191,216 | +5,937 | 0.00% | 5,849,103 |
| 2012-06-28 | 2012-06-26 | 28.972 | 185,279 | -12,206 | 0.00% | 5,367,893 |
| 2012-06-22 | 2012-06-20 | 29.107 | 197,485 | +1,187 | 0.00% | 5,748,136 |
| 2012-06-19 | 2012-06-15 | 29.848 | 196,298 | -1,187 | 0.00% | 5,859,071 |
| 2012-06-12 | 2012-06-08 | 27.692 | 197,485 | -5,937 | 0.00% | 5,468,713 |
| 2012-06-01 | 2012-05-30 | 28.890 | 203,422 | +2,508 | 0.00% | 5,876,907 |
| 2012-05-31 | 2012-05-29 | 28.890 | 200,914 | -5,863 | 0.00% | 5,804,451 |
| 2012-05-30 | 2012-05-28 | 27.969 | 206,777 | -11,727 | 0.00% | 5,783,405 |
| 2012-05-22 | 2012-05-18 | 25.241 | 218,504 | +5,863 | 0.00% | 5,515,166 |
| 2012-05-21 | 2012-05-17 | 25.991 | 212,641 | +11,727 | 0.00% | 5,526,746 |
| 2012-05-17 | 2012-05-15 | 27.287 | 200,914 | -1,172 | 0.00% | 5,482,362 |
| 2012-05-16 | 2012-05-14 | 27.389 | 202,086 | +1,172 | 0.00% | 5,535,021 |
| 2012-05-04 | 2012-05-02 | 29.061 | 200,914 | -5,863 | 0.00% | 5,838,715 |
| 2012-05-03 | 2012-04-30 | 28.686 | 206,777 | -5,864 | 0.00% | 5,931,516 |
| 2012-04-03 | 2012-03-30 | 25.172 | 212,641 | -7,286 | 0.00% | 5,352,675 |
| 2012-04-02 | 2012-03-29 | 25.002 | 219,927 | +7,286 | 0.00% | 5,498,574 |
| 2012-02-03 | 2012-02-01 | 25.104 | 212,641 | -1,173 | 0.00% | 5,338,169 |
| 2012-01-16 | 2012-01-12 | 23.092 | 213,814 | -1,172 | 0.00% | 4,937,332 |
| 2012-01-13 | 2012-01-11 | 22.955 | 214,986 | -5,864 | 0.00% | 4,935,064 |
| 2012-01-10 | 2012-01-06 | 21.148 | 220,850 | +5,864 | 0.00% | 4,670,427 |
| 2012-01-04 | 2011-12-30 | 22.137 | 214,986 | -4,691 | 0.00% | 4,759,073 |
| 2012-01-03 | 2011-12-29 | 22.375 | 219,677 | +5,863 | 0.00% | 4,915,367 |
| 2011-12-19 | 2011-12-15 | 23.160 | 213,814 | +1,173 | 0.00% | 4,951,918 |
| 2011-11-08 | 2011-11-04 | 25.582 | 212,641 | -1,173 | 0.00% | 5,439,710 |
| 2011-11-07 | 2011-11-03 | 24.320 | 213,814 | +1,173 | 0.00% | 5,199,878 |
| 2011-10-14 | 2011-10-12 | 22.478 | 212,641 | -1,173 | 0.00% | 4,779,692 |
| 2011-10-13 | 2011-10-11 | 21.250 | 213,814 | +1,173 | 0.00% | 4,543,512 |
| 2011-09-27 | 2011-09-23 | 19.135 | 212,641 | -5,863 | 0.00% | 4,068,903 |
| 2011-09-26 | 2011-09-22 | 18.658 | 218,504 | +3,518 | 0.00% | 4,076,751 |
| 2011-09-20 | 2011-09-16 | 23.401 | 214,986 | +5,043 | 0.00% | 5,030,885 |
| 2011-09-07 | 2011-09-05 | 26.813 | 209,943 | +5,804 | 0.00% | 5,629,184 |
| 2011-09-05 | 2011-09-01 | 28.846 | 204,139 | -5,804 | 0.00% | 5,888,652 |
| 2011-08-23 | 2011-08-19 | 27.226 | 209,943 | +11,607 | 0.00% | 5,716,009 |
| 2011-08-15 | 2011-08-11 | 28.088 | 198,336 | +2,321 | 0.00% | 5,570,877 |
| 2011-08-08 | 2011-08-04 | 29.915 | 196,015 | -2,321 | 0.00% | 5,863,723 |
| 2011-08-03 | 2011-08-01 | 30.604 | 198,336 | -2,554 | 0.00% | 6,069,864 |
| 2011-07-27 | 2011-07-25 | 28.295 | 200,890 | -5,803 | 0.00% | 5,684,155 |
| 2011-07-26 | 2011-07-22 | 28.640 | 206,693 | +5,803 | 0.00% | 5,919,584 |
| 2011-07-07 | 2011-07-05 | 30.121 | 200,890 | -5,803 | 0.00% | 6,051,098 |
| 2011-07-06 | 2011-07-04 | 29.294 | 206,693 | -4,642 | 0.00% | 6,054,930 |
| 2011-06-28 | 2011-06-24 | 28.674 | 211,335 | -5,804 | 0.00% | 6,059,812 |
| 2011-06-24 | 2011-06-22 | 27.123 | 217,139 | -3,481 | 0.00% | 5,889,481 |
| 2011-06-21 | 2011-06-17 | 25.848 | 220,620 | -2,322 | 0.00% | 5,702,569 |
| 2011-06-20 | 2011-06-16 | 25.641 | 222,942 | +3,482 | 0.00% | 5,716,488 |
| 2011-06-01 | 2011-05-30 | 26.778 | 219,460 | +2,321 | 0.00% | 5,876,799 |
| 2011-05-24 | 2011-05-20 | 27.942 | 217,139 | +2,349 | 0.00% | 6,067,346 |
| 2011-04-13 | 2011-04-11 | 28.918 | 214,790 | -1,148 | 0.00% | 6,211,246 |
| 2011-04-06 | 2011-04-01 | 28.569 | 215,938 | -5,741 | 0.00% | 6,169,209 |
| 2011-04-04 | 2011-03-31 | 27.559 | 221,679 | -2,296 | 0.00% | 6,109,246 |
| 2011-04-01 | 2011-03-30 | 27.420 | 223,975 | -2,296 | 0.00% | 6,141,308 |
| 2011-03-24 | 2011-03-22 | 26.096 | 226,271 | -1,148 | 0.00% | 5,904,693 |
| 2011-03-14 | 2011-03-10 | 24.145 | 227,419 | -82,662 | 0.00% | 5,490,938 |
| 2011-03-01 | 2011-02-25 | 22.542 | 310,081 | -22,962 | 0.01% | 6,989,820 |
| 2011-02-28 | 2011-02-24 | 22.124 | 333,043 | -11,481 | 0.01% | 7,368,187 |
| 2011-02-24 | 2011-02-22 | 22.124 | 344,524 | -1,148 | 0.01% | 7,622,190 |
| 2011-02-17 | 2011-02-15 | 23.099 | 345,672 | +1,148 | 0.01% | 7,984,805 |
| 2011-02-15 | 2011-02-11 | 23.134 | 344,524 | -5,740 | 0.01% | 7,970,290 |
| 2011-02-11 | 2011-02-09 | 24.249 | 350,264 | -4,592 | 0.01% | 8,493,591 |
| 2011-01-14 | 2011-01-12 | 26.653 | 354,856 | -5,741 | 0.01% | 9,458,019 |
| 2011-01-06 | 2011-01-04 | 26.444 | 360,597 | -3,444 | 0.01% | 9,535,654 |
| 2010-12-20 | 2010-12-16 | 25.712 | 364,041 | +3,444 | 0.01% | 9,360,375 |
| 2010-12-14 | 2010-12-10 | 26.165 | 360,597 | +25,258 | 0.01% | 9,435,146 |
| 2010-12-08 | 2010-12-06 | 26.549 | 335,339 | -1,148 | 0.01% | 8,902,779 |
| 2010-12-07 | 2010-12-03 | 26.235 | 336,487 | +92,995 | 0.01% | 8,827,746 |
| 2010-12-03 | 2010-12-01 | 26.758 | 243,492 | +5,740 | 0.01% | 6,515,271 |
| 2010-12-02 | 2010-11-30 | 25.991 | 237,752 | +10,333 | 0.01% | 6,179,447 |
| 2010-12-01 | 2010-11-29 | 26.305 | 227,419 | +1,148 | 0.00% | 5,982,191 |
| 2010-11-26 | 2010-11-24 | 27.036 | 226,271 | -90,699 | 0.00% | 6,117,545 |
| 2010-11-18 | 2010-11-16 | 27.141 | 316,970 | +2,296 | 0.01% | 8,602,847 |
| 2010-11-12 | 2010-11-10 | 28.535 | 314,674 | -1,148 | 0.01% | 8,979,070 |
| 2010-11-08 | 2010-11-04 | 28.430 | 315,822 | +1,148 | 0.01% | 8,978,817 |
| 2010-11-05 | 2010-11-03 | 28.221 | 314,674 | +45,924 | 0.01% | 8,880,399 |
| 2010-10-26 | 2010-10-22 | 28.500 | 268,750 | -6,889 | 0.01% | 7,659,287 |
| 2010-10-18 | 2010-10-14 | 30.137 | 275,639 | +63,145 | 0.01% | 8,306,984 |
| 2010-10-11 | 2010-10-07 | 29.406 | 212,494 | -34,443 | 0.00% | 6,248,499 |
| 2010-10-08 | 2010-10-06 | 29.893 | 246,937 | -9,184 | 0.01% | 7,381,762 |
| 2010-10-05 | 2010-09-30 | 28.604 | 256,121 | +9,184 | 0.01% | 7,326,135 |
| 2010-10-04 | 2010-09-29 | 29.301 | 246,937 | -229 | 0.01% | 7,235,503 |
| 2010-09-29 | 2010-09-27 | 29.754 | 247,166 | -5,741 | 0.01% | 7,354,162 |
| 2010-09-16 | 2010-09-14 | 31.081 | 252,907 | -4,267 | 0.01% | 7,860,521 |
| 2010-09-09 | 2010-09-07 | 30.485 | 257,174 | -4,566 | 0.01% | 7,839,948 |
| 2010-08-17 | 2010-08-13 | 28.628 | 261,740 | -1,142 | 0.01% | 7,493,056 |
| 2010-08-10 | 2010-08-06 | 29.083 | 262,882 | +4,566 | 0.01% | 7,645,498 |
| 2010-08-09 | 2010-08-05 | 28.838 | 258,316 | +5,708 | 0.01% | 7,449,343 |
| 2010-08-05 | 2010-08-03 | 30.695 | 252,608 | -5,708 | 0.01% | 7,753,862 |
| 2010-08-04 | 2010-08-02 | 30.170 | 258,316 | -1,141 | 0.01% | 7,793,298 |
| 2010-07-29 | 2010-07-27 | 29.329 | 259,457 | -1,142 | 0.01% | 7,609,528 |
| 2010-07-23 | 2010-07-21 | 29.153 | 260,599 | -6,849 | 0.01% | 7,597,364 |
| 2010-07-14 | 2010-07-12 | 28.172 | 267,448 | -1,142 | 0.01% | 7,534,636 |
| 2010-07-12 | 2010-07-08 | 26.175 | 268,590 | +1,142 | 0.01% | 7,030,356 |
| 2010-07-05 | 2010-06-30 | 25.720 | 267,448 | -2,283 | 0.01% | 6,878,635 |
| 2010-07-02 | 2010-06-29 | 26.245 | 269,731 | +1,141 | 0.01% | 7,079,124 |
| 2010-06-25 | 2010-06-23 | 27.822 | 268,590 | +1,142 | 0.01% | 7,472,694 |
| 2010-06-24 | 2010-06-22 | 28.593 | 267,448 | -1,142 | 0.01% | 7,647,093 |
| 2010-06-23 | 2010-06-21 | 29.083 | 268,590 | -1,141 | 0.01% | 7,811,506 |
| 2010-06-15 | 2010-06-11 | 26.315 | 269,731 | +2,283 | 0.01% | 7,098,027 |
| 2010-06-04 | 2010-06-02 | 25.595 | 267,448 | +2,365 | 0.01% | 6,845,459 |
| 2010-05-20 | 2010-05-18 | 25.772 | 265,083 | -5,657 | 0.01% | 6,831,783 |
| 2010-05-19 | 2010-05-17 | 25.030 | 270,740 | +5,657 | 0.01% | 6,776,576 |
| 2010-05-03 | 2010-04-29 | 26.621 | 265,083 | +1,132 | 0.01% | 7,056,697 |
| 2010-04-29 | 2010-04-27 | 25.984 | 263,951 | +5,657 | 0.01% | 6,858,597 |
| 2010-04-28 | 2010-04-26 | 26.161 | 258,294 | +2,263 | 0.01% | 6,757,261 |
| 2010-04-27 | 2010-04-23 | 25.984 | 256,031 | +4,526 | 0.01% | 6,652,801 |
| 2010-04-22 | 2010-04-20 | 26.762 | 251,505 | +3,394 | 0.01% | 6,730,807 |
| 2010-04-20 | 2010-04-16 | 27.398 | 248,111 | +1,131 | 0.01% | 6,797,862 |
| 2010-04-16 | 2010-04-14 | 29.272 | 246,980 | +1,132 | 0.01% | 7,229,641 |
| 2010-04-13 | 2010-04-09 | 30.580 | 245,848 | -2,263 | 0.01% | 7,518,088 |
| 2010-04-12 | 2010-04-08 | 31.146 | 248,111 | -3,394 | 0.01% | 7,727,634 |
| 2010-04-07 | 2010-03-31 | 31.004 | 251,505 | -1,132 | 0.01% | 7,797,778 |
| 2010-03-31 | 2010-03-29 | 29.838 | 252,637 | -1,131 | 0.01% | 7,538,137 |
| 2010-03-24 | 2010-03-22 | 28.848 | 253,768 | +1,131 | 0.01% | 7,320,684 |
| 2010-03-19 | 2010-03-17 | 30.368 | 252,637 | -1,131 | 0.01% | 7,672,109 |
| 2010-03-18 | 2010-03-16 | 29.696 | 253,768 | +1,131 | 0.01% | 7,535,998 |
| 2010-03-11 | 2010-03-09 | 30.863 | 252,637 | -2,444 | 0.01% | 7,797,149 |
| 2010-03-10 | 2010-03-08 | 29.909 | 255,081 | -4,526 | 0.01% | 7,629,096 |
| 2010-03-05 | 2010-03-03 | 28.848 | 259,607 | -1,131 | 0.01% | 7,489,127 |
| 2010-03-03 | 2010-03-01 | 29.095 | 260,738 | -1,132 | 0.01% | 7,586,279 |
| 2010-02-08 | 2010-02-04 | 25.666 | 261,870 | -2,262 | 0.01% | 6,721,203 |
| 2010-02-04 | 2010-02-02 | 25.030 | 264,132 | +1,131 | 0.01% | 6,611,179 |
| 2010-02-03 | 2010-02-01 | 24.641 | 263,001 | -1,131 | 0.01% | 6,480,594 |
| 2010-02-02 | 2010-01-29 | 24.606 | 264,132 | +1,131 | 0.01% | 6,499,125 |
| 2010-01-28 | 2010-01-26 | 24.782 | 263,001 | -5,657 | 0.01% | 6,517,785 |
| 2010-01-27 | 2010-01-25 | 25.631 | 268,658 | +5,657 | 0.01% | 6,885,927 |
| 2010-01-25 | 2010-01-21 | 25.772 | 263,001 | +1,131 | 0.01% | 6,778,125 |
| 2010-01-21 | 2010-01-19 | 26.939 | 261,870 | +1,132 | 0.01% | 7,054,486 |
| 2010-01-19 | 2010-01-15 | 27.151 | 260,738 | +1,131 | 0.01% | 7,079,298 |
| 2010-01-15 | 2010-01-13 | 27.752 | 259,607 | +7,920 | 0.01% | 7,204,614 |
| 2010-01-12 | 2010-01-08 | 29.414 | 251,687 | +1,132 | 0.01% | 7,403,017 |
| 2010-01-05 | 2009-12-31 | 28.989 | 250,555 | +33,943 | 0.01% | 7,263,427 |
| 2009-12-21 | 2009-12-17 | 29.414 | 216,612 | +7,921 | 0.00% | 6,371,335 |
| 2009-12-16 | 2009-12-14 | 32.419 | 208,691 | -2,263 | 0.00% | 6,765,466 |
| 2009-12-09 | 2009-12-07 | 32.595 | 210,954 | -1,132 | 0.00% | 6,876,118 |
| 2009-12-08 | 2009-12-04 | 32.136 | 212,086 | -1,131 | 0.00% | 6,815,544 |
| 2009-12-07 | 2009-12-03 | 31.393 | 213,217 | +2,263 | 0.00% | 6,693,595 |
| 2009-12-04 | 2009-12-02 | 30.828 | 210,954 | -39,601 | 0.00% | 6,503,227 |
| 2009-12-01 | 2009-11-27 | 28.600 | 250,555 | +2,263 | 0.01% | 7,165,991 |
| 2009-11-25 | 2009-11-23 | 29.873 | 248,292 | -28,286 | 0.01% | 7,417,270 |
| 2009-11-16 | 2009-11-12 | 29.873 | 276,578 | +10,183 | 0.01% | 8,262,262 |
| 2009-11-12 | 2009-11-10 | 30.333 | 266,395 | -2,263 | 0.01% | 8,080,495 |
| 2009-11-10 | 2009-11-06 | 29.979 | 268,658 | -5,658 | 0.01% | 8,054,160 |
| 2009-11-03 | 2009-10-30 | 30.191 | 274,316 | -10,183 | 0.01% | 8,281,970 |
| 2009-11-02 | 2009-10-29 | 28.883 | 284,499 | +73,545 | 0.01% | 8,217,268 |
| 2009-10-30 | 2009-10-28 | 29.944 | 210,954 | +5,657 | 0.00% | 6,316,781 |
| 2009-10-22 | 2009-10-20 | 31.747 | 205,297 | -5,657 | 0.00% | 6,517,538 |
| 2009-10-20 | 2009-10-16 | 30.015 | 210,954 | -2,263 | 0.00% | 6,331,696 |
| 2009-10-13 | 2009-10-09 | 31.323 | 213,217 | -2,263 | 0.00% | 6,678,519 |
| 2009-09-23 | 2009-09-21 | 30.297 | 215,480 | +6,789 | 0.00% | 6,528,485 |
| 2009-09-17 | 2009-09-15 | 31.004 | 208,691 | +5,657 | 0.00% | 6,470,353 |
| 2009-09-15 | 2009-09-11 | 32.226 | 203,034 | +789 | 0.00% | 6,542,890 |
| 2009-09-14 | 2009-09-10 | 32.687 | 202,245 | -5,636 | 0.00% | 6,610,775 |
| 2009-09-11 | 2009-09-09 | 31.835 | 207,881 | -6,762 | 0.00% | 6,617,931 |
| 2009-09-07 | 2009-09-03 | 28.889 | 214,643 | -1,127 | 0.00% | 6,200,920 |
| 2009-09-04 | 2009-09-02 | 27.860 | 215,770 | +5,635 | 0.00% | 6,011,401 |
| 2009-09-02 | 2009-08-31 | 27.967 | 210,135 | +2,254 | 0.00% | 5,876,782 |
| 2009-08-28 | 2009-08-26 | 29.706 | 207,881 | +7,890 | 0.00% | 6,175,260 |
| 2009-08-12 | 2009-08-10 | 31.942 | 199,991 | -16,906 | 0.00% | 6,388,044 |
| 2009-08-06 | 2009-08-04 | 32.864 | 216,897 | +5,635 | 0.00% | 7,128,194 |
| 2009-08-05 | 2009-08-03 | 34.462 | 211,262 | -5,635 | 0.00% | 7,280,406 |
| 2009-07-31 | 2009-07-29 | 32.829 | 216,897 | +4,508 | 0.00% | 7,120,496 |
| 2009-07-30 | 2009-07-28 | 33.823 | 212,389 | -5,635 | 0.00% | 7,183,563 |
| 2009-07-28 | 2009-07-24 | 32.616 | 218,024 | -1,127 | 0.00% | 7,111,067 |
| 2009-07-22 | 2009-07-20 | 30.983 | 219,151 | -15,779 | 0.00% | 6,790,045 |
| 2009-07-17 | 2009-07-15 | 30.025 | 234,930 | -6,762 | 0.01% | 7,053,811 |
| 2009-07-14 | 2009-07-10 | 28.747 | 241,692 | +16,905 | 0.01% | 6,948,039 |
| 2009-07-13 | 2009-07-09 | 28.535 | 224,787 | +6,763 | 0.00% | 6,414,196 |
| 2009-07-09 | 2009-07-07 | 30.629 | 218,024 | +5,635 | 0.00% | 6,677,749 |
| 2009-07-02 | 2009-06-29 | 33.716 | 212,389 | +11,271 | 0.00% | 7,160,949 |
| 2009-06-30 | 2009-06-26 | 32.793 | 201,118 | +11,270 | 0.00% | 6,595,351 |
| 2009-06-29 | 2009-06-25 | 31.800 | 189,848 | -5,635 | 0.00% | 6,037,109 |
| 2009-06-26 | 2009-06-24 | 30.096 | 195,483 | -1,127 | 0.00% | 5,883,284 |
| 2009-06-23 | 2009-06-19 | 28.286 | 196,610 | +1,127 | 0.00% | 5,561,333 |
| 2009-06-22 | 2009-06-18 | 28.606 | 195,483 | +6,762 | 0.00% | 5,591,895 |
| 2009-06-17 | 2009-06-15 | 30.558 | 188,721 | +11,271 | 0.00% | 5,766,846 |
| 2009-06-16 | 2009-06-12 | 31.942 | 177,450 | -5,636 | 0.00% | 5,668,047 |
| 2009-06-15 | 2009-06-11 | 30.558 | 183,086 | -5,635 | 0.00% | 5,594,654 |
| 2009-06-10 | 2009-06-08 | 29.138 | 188,721 | -5,635 | 0.00% | 5,498,932 |
| 2009-06-09 | 2009-06-05 | 28.570 | 194,356 | -5,635 | 0.00% | 5,552,759 |
| 2009-06-08 | 2009-06-04 | 27.576 | 199,991 | +5,635 | 0.00% | 5,515,012 |
| 2009-06-05 | 2009-06-03 | 28.464 | 194,356 | +11,270 | 0.00% | 5,532,065 |
| 2009-06-04 | 2009-06-02 | 29.315 | 183,086 | +5,636 | 0.00% | 5,367,229 |
| 2009-06-02 | 2009-05-29 | 28.996 | 177,450 | -6,763 | 0.00% | 5,145,328 |
| 2009-06-01 | 2009-05-27 | 28.038 | 184,213 | -30,430 | 0.00% | 5,164,905 |
| 2009-05-29 | 2009-05-26 | 25.518 | 214,643 | +5,635 | 0.00% | 5,477,225 |
| 2009-05-22 | 2009-05-20 | 25.929 | 209,008 | +17,850 | 0.00% | 5,419,415 |
| 2009-05-21 | 2009-05-19 | 26.286 | 191,158 | +5,608 | 0.00% | 5,024,757 |
| 2009-05-20 | 2009-05-18 | 26.536 | 185,550 | -3,365 | 0.00% | 4,923,671 |
| 2009-05-19 | 2009-05-15 | 26.215 | 188,915 | -5,607 | 0.00% | 4,952,322 |
| 2009-05-18 | 2009-05-14 | 26.322 | 194,522 | +16,823 | 0.00% | 5,120,121 |
| 2009-05-15 | 2009-05-13 | 27.392 | 177,699 | -28,038 | 0.00% | 4,867,448 |
| 2009-05-14 | 2009-05-12 | 26.571 | 205,737 | -3,365 | 0.00% | 5,466,682 |
| 2009-05-13 | 2009-05-11 | 26.322 | 209,102 | +5,608 | 0.00% | 5,503,889 |
| 2009-05-11 | 2009-05-07 | 25.608 | 203,494 | +28,038 | 0.00% | 5,211,121 |
| 2009-04-28 | 2009-04-24 | 23.005 | 175,456 | -2,243 | 0.00% | 4,036,296 |
| 2009-04-27 | 2009-04-23 | 23.005 | 177,699 | -16,823 | 0.00% | 4,087,896 |
| 2009-04-24 | 2009-04-22 | 22.042 | 194,522 | +16,823 | 0.00% | 4,287,581 |
| 2009-04-15 | 2009-04-09 | 23.504 | 177,699 | -16,823 | 0.00% | 4,176,625 |
| 2009-04-14 | 2009-04-08 | 22.220 | 194,522 | +16,823 | 0.00% | 4,322,270 |
| 2009-04-07 | 2009-04-03 | 23.433 | 177,699 | +2,243 | 0.00% | 4,163,950 |
| 2009-04-06 | 2009-04-02 | 24.610 | 175,456 | -20,188 | 0.00% | 4,317,898 |
| 2009-04-03 | 2009-04-01 | 22.256 | 195,644 | +1,122 | 0.00% | 4,354,179 |
| 2009-04-02 | 2009-03-31 | 21.685 | 194,522 | -16,823 | 0.00% | 4,218,202 |
| 2009-04-01 | 2009-03-30 | 21.293 | 211,345 | +16,823 | 0.00% | 4,500,092 |
| 2009-03-31 | 2009-03-27 | 22.077 | 194,522 | -33,646 | 0.00% | 4,294,519 |
| 2009-03-30 | 2009-03-26 | 21.114 | 228,168 | -28,037 | 0.00% | 4,817,609 |
| 2009-03-27 | 2009-03-25 | 21.471 | 256,205 | +61,683 | 0.01% | 5,500,969 |
| 2009-03-26 | 2009-03-24 | 22.256 | 194,522 | +16,823 | 0.00% | 4,329,208 |
| 2009-03-25 | 2009-03-23 | 22.862 | 177,699 | -16,823 | 0.00% | 4,062,544 |
| 2009-03-24 | 2009-03-20 | 22.113 | 194,522 | +16,823 | 0.00% | 4,301,456 |
| 2009-03-20 | 2009-03-18 | 22.077 | 177,699 | -11,216 | 0.00% | 3,923,112 |
| 2009-03-19 | 2009-03-17 | 21.935 | 188,915 | +13,459 | 0.00% | 4,143,780 |
| 2009-03-17 | 2009-03-13 | 21.935 | 175,456 | -39,253 | 0.00% | 3,848,562 |
| 2009-03-16 | 2009-03-12 | 20.686 | 214,709 | -11,216 | 0.00% | 4,441,538 |
| 2009-03-13 | 2009-03-11 | 20.330 | 225,925 | -6,729 | 0.00% | 4,592,977 |
| 2009-03-12 | 2009-03-10 | 19.795 | 232,654 | +1,122 | 0.01% | 4,605,307 |
| 2009-03-10 | 2009-03-06 | 19.474 | 231,532 | -22,430 | 0.01% | 4,508,777 |
| 2009-03-09 | 2009-03-05 | 19.367 | 253,962 | -16,823 | 0.01% | 4,918,398 |
| 2009-03-06 | 2009-03-04 | 19.331 | 270,785 | -20,187 | 0.01% | 5,234,546 |
| 2009-03-05 | 2009-03-03 | 18.475 | 290,972 | -16,823 | 0.01% | 5,375,713 |
| 2009-03-04 | 2009-03-02 | 17.566 | 307,795 | +20,187 | 0.01% | 5,406,583 |
| 2009-03-02 | 2009-02-26 | 19.081 | 287,608 | +16,823 | 0.01% | 5,487,946 |
| 2009-02-27 | 2009-02-25 | 19.367 | 270,785 | +28,038 | 0.01% | 5,244,204 |
| 2009-02-26 | 2009-02-24 | 19.474 | 242,747 | +16,822 | 0.01% | 4,727,174 |
| 2009-02-25 | 2009-02-23 | 19.688 | 225,925 | -22,430 | 0.00% | 4,447,935 |
| 2009-02-23 | 2009-02-19 | 18.760 | 248,355 | -51,590 | 0.01% | 4,659,226 |
| 2009-02-20 | 2009-02-18 | 18.083 | 299,945 | +1,122 | 0.01% | 5,423,813 |
| 2009-02-19 | 2009-02-17 | 17.976 | 298,823 | +33,645 | 0.01% | 5,371,551 |
| 2009-02-17 | 2009-02-13 | 19.010 | 265,178 | +16,823 | 0.01% | 5,041,036 |
| 2009-02-16 | 2009-02-12 | 18.903 | 248,355 | +33,646 | 0.01% | 4,694,657 |
| 2009-02-13 | 2009-02-11 | 19.367 | 214,709 | -28,038 | 0.00% | 4,158,198 |
| 2009-02-11 | 2009-02-09 | 19.010 | 242,747 | +16,822 | 0.01% | 4,614,623 |
| 2009-02-09 | 2009-02-05 | 17.833 | 225,925 | -6,585 | 0.00% | 4,028,927 |
| 2009-02-06 | 2009-02-04 | 17.369 | 232,510 | -11,215 | 0.01% | 4,038,552 |
| 2009-02-05 | 2009-02-03 | 16.781 | 243,725 | +16,822 | 0.01% | 4,089,920 |
| 2009-02-04 | 2009-02-02 | 17.583 | 226,903 | -50,468 | 0.00% | 3,989,719 |
| 2009-02-03 | 2009-01-30 | 18.511 | 277,371 | +57,554 | 0.01% | 5,134,327 |
| 2009-01-21 | 2009-01-19 | 19.795 | 219,817 | +16,823 | 0.00% | 4,351,203 |
| 2009-01-20 | 2009-01-16 | 19.866 | 202,994 | -16,823 | 0.00% | 4,032,678 |
| 2009-01-16 | 2009-01-14 | 19.260 | 219,817 | -16,823 | 0.00% | 4,233,603 |
| 2009-01-15 | 2009-01-13 | 18.225 | 236,640 | +11,216 | 0.01% | 4,312,848 |
| 2009-01-13 | 2009-01-09 | 19.367 | 225,424 | +11,215 | 0.01% | 4,365,712 |
| 2009-01-09 | 2009-01-07 | 20.437 | 214,209 | +5,607 | 0.00% | 4,377,715 |
| 2009-01-07 | 2009-01-05 | 20.865 | 208,602 | -16,822 | 0.00% | 4,352,406 |
| 2009-01-06 | 2009-01-02 | 20.009 | 225,424 | -5,608 | 0.01% | 4,510,432 |
| 2009-01-05 | 2008-12-31 | 19.224 | 231,032 | +5,608 | 0.01% | 4,441,360 |
| 2008-12-30 | 2008-12-24 | 18.796 | 225,424 | +16,822 | 0.01% | 4,237,072 |
| 2008-12-23 | 2008-12-19 | 20.850 | 208,602 | +24,531 | 0.00% | 4,349,388 |
| 2008-12-22 | 2008-12-18 | 21.247 | 184,071 | -5,545 | 0.00% | 3,910,953 |
| 2008-12-19 | 2008-12-17 | 20.922 | 189,616 | -11,088 | 0.00% | 3,967,207 |
| 2008-12-18 | 2008-12-16 | 20.020 | 200,704 | -11,089 | 0.00% | 4,018,194 |
| 2008-12-17 | 2008-12-15 | 19.155 | 211,793 | -1,109 | 0.00% | 4,056,841 |
| 2008-12-16 | 2008-12-12 | 18.650 | 212,902 | +12,198 | 0.00% | 3,970,564 |
| 2008-12-15 | 2008-12-11 | 19.840 | 200,704 | +11,088 | 0.00% | 3,981,994 |
| 2008-12-12 | 2008-12-10 | 21.716 | 189,616 | -5,544 | 0.00% | 4,117,687 |
| 2008-12-11 | 2008-12-09 | 21.283 | 195,160 | +11,089 | 0.00% | 4,153,600 |
| 2008-12-09 | 2008-12-05 | 19.515 | 184,071 | -16,633 | 0.00% | 3,592,233 |
| 2008-12-08 | 2008-12-04 | 18.433 | 200,704 | +5,544 | 0.00% | 3,699,635 |
| 2008-12-05 | 2008-12-03 | 19.407 | 195,160 | +11,089 | 0.00% | 3,787,520 |
| 2008-11-27 | 2008-11-25 | 15.926 | 184,071 | -11,089 | 0.00% | 2,931,554 |
| 2008-11-26 | 2008-11-24 | 15.692 | 195,160 | +11,089 | 0.00% | 3,062,400 |
| 2008-11-25 | 2008-11-21 | 15.872 | 184,071 | -22,178 | 0.00% | 2,921,595 |
| 2008-11-24 | 2008-11-20 | 14.790 | 206,249 | +11,089 | 0.00% | 3,050,406 |
| 2008-11-21 | 2008-11-19 | 15.962 | 195,160 | -11,089 | 0.00% | 3,115,200 |
| 2008-11-20 | 2008-11-18 | 15.872 | 206,249 | +16,633 | 0.00% | 3,273,606 |
| 2008-11-14 | 2008-11-12 | 16.666 | 189,616 | +5,545 | 0.00% | 3,160,086 |
| 2008-11-07 | 2008-11-05 | 18.361 | 184,071 | -11,089 | 0.00% | 3,379,754 |
| 2008-11-06 | 2008-11-04 | 16.774 | 195,160 | -5,544 | 0.00% | 3,273,600 |
| 2008-11-05 | 2008-11-03 | 16.143 | 200,704 | -4,436 | 0.00% | 3,239,895 |
| 2008-11-04 | 2008-10-31 | 15.295 | 205,140 | +4,436 | 0.00% | 3,137,604 |
| 2008-11-03 | 2008-10-30 | 14.429 | 200,704 | -16,633 | 0.00% | 2,895,996 |
| 2008-10-31 | 2008-10-29 | 12.084 | 217,337 | +16,633 | 0.00% | 2,626,397 |
| 2008-10-28 | 2008-10-24 | 15.475 | 200,704 | +5,544 | 0.00% | 3,105,955 |
| 2008-10-10 | 2008-10-08 | 14.429 | 195,160 | -1,109 | 0.00% | 2,816,000 |
| 2008-10-06 | 2008-10-02 | 18.036 | 196,269 | +1,109 | 0.00% | 3,540,003 |
| 2008-09-23 | 2008-09-19 | 17.405 | 195,160 | -5,544 | 0.00% | 3,396,800 |
| 2008-09-19 | 2008-09-17 | 15.097 | 200,704 | +5,544 | 0.00% | 3,030,093 |
| 2008-09-18 | 2008-09-16 | 15.988 | 195,160 | +308 | 0.00% | 3,120,128 |
| 2008-08-13 | 2008-08-11 | 21.256 | 194,852 | +1,101 | 0.00% | 4,141,806 |
| 2008-07-28 | 2008-07-24 | 26.488 | 193,751 | -11,008 | 0.00% | 5,132,163 |
| 2008-07-25 | 2008-07-23 | 26.706 | 204,759 | -2,202 | 0.00% | 5,468,388 |
| 2008-06-20 | 2008-06-18 | 25.725 | 206,961 | +1,101 | 0.00% | 5,324,156 |
| 2008-06-13 | 2008-06-11 | 24.708 | 205,860 | +11,008 | 0.00% | 5,086,392 |
| 2008-06-12 | 2008-06-10 | 24.744 | 194,852 | +11,009 | 0.00% | 4,821,486 |
| 2008-06-04 | 2008-06-02 | 26.655 | 183,843 | +895 | 0.00% | 4,900,249 |
| 2008-05-30 | 2008-05-28 | 26.107 | 182,948 | +2,191 | 0.00% | 4,776,194 |
| 2008-05-28 | 2008-05-26 | 24.208 | 180,757 | +10,955 | 0.00% | 4,375,794 |
| 2008-05-27 | 2008-05-23 | 24.464 | 169,802 | +10,955 | 0.00% | 4,153,994 |
| 2008-04-07 | 2008-04-02 | 27.020 | 158,847 | -1,096 | 0.00% | 4,291,993 |
| 2008-03-31 | 2008-03-27 | 26.070 | 159,943 | -5,477 | 0.00% | 4,169,766 |
| 2008-03-17 | 2008-03-13 | 22.419 | 165,420 | +5,477 | 0.00% | 3,708,554 |
| 2008-03-12 | 2008-03-10 | 23.770 | 159,943 | +1,096 | 0.00% | 3,801,845 |
| 2008-03-10 | 2008-03-06 | 25.924 | 158,847 | -3,287 | 0.00% | 4,117,993 |
| 2008-03-03 | 2008-02-28 | 27.859 | 162,134 | +5,478 | 0.00% | 4,516,966 |
| 2008-02-29 | 2008-02-27 | 27.677 | 156,656 | +3,286 | 0.00% | 4,335,752 |
| 2008-02-20 | 2008-02-18 | 28.882 | 153,370 | -1,095 | 0.00% | 4,429,606 |
| 2008-02-18 | 2008-02-14 | 28.444 | 154,465 | -4,382 | 0.00% | 4,393,552 |
| 2008-02-14 | 2008-02-12 | 27.020 | 158,847 | -2,191 | 0.00% | 4,291,993 |
| 2008-02-12 | 2008-02-06 | 27.677 | 161,038 | +5,477 | 0.00% | 4,457,032 |
| 2008-01-30 | 2008-01-28 | 24.099 | 155,561 | -1,095 | 0.00% | 3,748,805 |
| 2008-01-28 | 2008-01-24 | 23.770 | 156,656 | +1,095 | 0.00% | 3,723,713 |
| 2008-01-18 | 2008-01-16 | 24.829 | 155,561 | +1,096 | 0.00% | 3,862,405 |
| 2008-01-14 | 2008-01-10 | 28.407 | 154,465 | -1,096 | 0.00% | 4,387,912 |
| 2008-01-07 | 2008-01-03 | 27.604 | 155,561 | -2,191 | 0.00% | 4,294,086 |
| 2007-12-21 | 2007-12-19 | 26.801 | 157,752 | +2,191 | 0.00% | 4,227,846 |
| 2007-12-18 | 2007-12-14 | 27.275 | 155,561 | +1,096 | 0.00% | 4,242,966 |
| 2007-12-17 | 2007-12-13 | 28.480 | 154,465 | +1,095 | 0.00% | 4,399,192 |
| 2007-12-11 | 2007-12-07 | 33.190 | 153,370 | -1,095 | 0.00% | 5,090,407 |
| 2007-12-10 | 2007-12-06 | 34.286 | 154,465 | -1,096 | 0.00% | 5,295,950 |
| 2007-12-06 | 2007-12-04 | 32.971 | 155,561 | -5,477 | 0.00% | 5,129,047 |
| 2007-11-30 | 2007-11-28 | 29.137 | 161,038 | +1,095 | 0.00% | 4,692,232 |
| 2007-11-21 | 2007-11-19 | 31.036 | 159,943 | -7,668 | 0.00% | 4,964,007 |
| 2007-11-20 | 2007-11-16 | 31.401 | 167,611 | +1,095 | 0.00% | 5,263,192 |
| 2007-11-15 | 2007-11-13 | 31.803 | 166,516 | +1,096 | 0.00% | 5,295,687 |
| 2007-11-13 | 2007-11-09 | 34.505 | 165,420 | +5,477 | 0.00% | 5,707,791 |
| 2007-11-06 | 2007-11-02 | 34.140 | 159,943 | -3,286 | 0.00% | 5,460,408 |
| 2007-11-05 | 2007-11-01 | 35.673 | 163,229 | -6,573 | 0.00% | 5,822,910 |
| 2007-11-02 | 2007-10-31 | 33.409 | 169,802 | +1,095 | 0.00% | 5,672,991 |
| 2007-10-31 | 2007-10-29 | 32.570 | 168,707 | +3,287 | 0.00% | 5,494,728 |
| 2007-10-10 | 2007-10-08 | 32.460 | 165,420 | +5,477 | 0.00% | 5,369,551 |
| 2007-10-03 | 2007-09-28 | 32.387 | 159,943 | +1,096 | 0.00% | 5,180,087 |
| 2007-09-17 | 2007-09-13 | 30.322 | 158,847 | +467 | 0.00% | 4,816,558 |
| 2007-09-06 | 2007-09-04 | 30.578 | 158,380 | -3,277 | 0.00% | 4,842,998 |
| 2007-08-31 | 2007-08-29 | 29.663 | 161,657 | +3,277 | 0.00% | 4,795,203 |
| 2007-08-30 | 2007-08-28 | 30.835 | 158,380 | -5,461 | 0.00% | 4,883,598 |
| 2007-08-29 | 2007-08-27 | 31.274 | 163,841 | +22,937 | 0.00% | 5,123,986 |
| 2007-08-27 | 2007-08-23 | 29.883 | 140,904 | -13,107 | 0.00% | 4,210,570 |
| 2007-08-24 | 2007-08-22 | 28.564 | 154,011 | -33,861 | 0.00% | 4,399,201 |
| 2007-08-22 | 2007-08-20 | 26.074 | 187,872 | -1,092 | 0.00% | 4,898,572 |
| 2007-08-21 | 2007-08-17 | 23.584 | 188,964 | +3,277 | 0.00% | 4,456,484 |
| 2007-08-17 | 2007-08-15 | 26.880 | 185,687 | +27,307 | 0.00% | 4,991,200 |
| 2007-08-16 | 2007-08-14 | 29.040 | 158,380 | -1,092 | 0.00% | 4,599,398 |
| 2007-08-15 | 2007-08-13 | 31.112 | 159,472 | +6,553 | 0.00% | 4,961,424 |
| 2007-08-14 | 2007-08-10 | 30.884 | 152,919 | +10,245 | 0.00% | 4,722,823 |
| 2007-08-13 | 2007-08-09 | 32.474 | 142,674 | -5,284 | 0.00% | 4,633,212 |
| 2007-08-10 | 2007-08-08 | 32.133 | 147,958 | +1,057 | 0.00% | 4,754,405 |
| 2007-08-06 | 2007-08-02 | 30.544 | 146,901 | +1,057 | 0.00% | 4,486,920 |
| 2007-08-03 | 2007-08-01 | 30.241 | 145,844 | -5,284 | 0.00% | 4,410,476 |
| 2007-08-01 | 2007-07-30 | 30.771 | 151,128 | +1,056 | 0.00% | 4,650,349 |
| 2007-07-30 | 2007-07-26 | 30.922 | 150,072 | +5,285 | 0.00% | 4,640,575 |
| 2007-07-27 | 2007-07-25 | 31.187 | 144,787 | +5,284 | 0.00% | 4,515,510 |
| 2007-07-26 | 2007-07-24 | 32.550 | 139,503 | -5,284 | 0.00% | 4,540,797 |
| 2007-07-24 | 2007-07-20 | 30.014 | 144,787 | +5,284 | 0.00% | 4,345,631 |
| 2007-07-23 | 2007-07-19 | 27.516 | 139,503 | -5,284 | 0.00% | 3,838,557 |
| 2007-07-18 | 2007-07-16 | 26.343 | 144,787 | +5,284 | 0.00% | 3,814,072 |
| 2007-07-16 | 2007-07-12 | 24.942 | 139,503 | -1,057 | 0.00% | 3,479,518 |
| 2007-07-04 | 2007-06-29 | 23.088 | 140,560 | -2,114 | 0.00% | 3,245,201 |
| 2007-06-26 | 2007-06-22 | 23.353 | 142,674 | 0.00% | 3,331,809 |
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