History of CCASS shareholding
Participant: HUNG SING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.680 | 44,000 | +0 | 0.00% | 645,920 |
| 2025-10-13 | 2025-10-09 | 14.600 | 44,000 | +0 | 0.00% | 642,400 |
| 2025-10-10 | 2025-10-08 | 14.240 | 44,000 | +0 | 0.00% | 626,560 |
| 2025-10-09 | 2025-10-06 | 14.400 | 44,000 | +0 | 0.00% | 633,600 |
| 2025-10-08 | 2025-10-03 | 14.810 | 44,000 | +0 | 0.00% | 651,640 |
| 2025-10-06 | 2025-10-02 | 14.850 | 44,000 | +0 | 0.00% | 653,400 |
| 2025-10-03 | 2025-09-30 | 15.000 | 44,000 | +0 | 0.00% | 660,000 |
| 2025-10-02 | 2025-09-29 | 14.850 | 44,000 | +0 | 0.00% | 653,400 |
| 2025-09-30 | 2025-09-26 | 14.710 | 44,000 | +0 | 0.00% | 647,240 |
| 2025-09-29 | 2025-09-25 | 14.300 | 44,000 | +0 | 0.00% | 629,200 |
| 2025-09-26 | 2025-09-24 | 14.550 | 44,000 | +0 | 0.00% | 640,200 |
| 2025-09-25 | 2025-09-23 | 14.630 | 44,000 | +0 | 0.00% | 643,720 |
| 2025-09-24 | 2025-09-22 | 15.040 | 44,000 | +0 | 0.00% | 661,760 |
| 2025-09-23 | 2025-09-19 | 15.240 | 44,000 | +0 | 0.00% | 670,560 |
| 2025-09-22 | 2025-09-18 | 15.090 | 44,000 | +0 | 0.00% | 663,960 |
| 2025-09-19 | 2025-09-17 | 15.420 | 44,000 | +0 | 0.00% | 678,480 |
| 2025-09-18 | 2025-09-16 | 15.250 | 44,000 | +0 | 0.00% | 671,000 |
| 2025-09-17 | 2025-09-15 | 15.340 | 44,000 | +0 | 0.00% | 674,960 |
| 2025-09-16 | 2025-09-12 | 15.180 | 44,000 | +0 | 0.00% | 667,920 |
| 2025-09-15 | 2025-09-11 | 15.270 | 44,000 | +0 | 0.00% | 671,880 |
| 2025-09-12 | 2025-09-10 | 14.980 | 44,000 | +0 | 0.00% | 659,120 |
| 2025-09-11 | 2025-09-09 | 15.040 | 44,000 | +0 | 0.00% | 661,760 |
| 2025-09-10 | 2025-09-08 | 14.990 | 44,000 | +2,000 | 0.00% | 659,560 |
| 2025-06-16 | 2025-06-12 | 18.383 | 42,000 | +1,332 | 0.00% | 772,092 |
| 2025-04-03 | 2025-04-01 | 20.056 | 40,668 | -1,936 | 0.00% | 815,646 |
| 2025-01-16 | 2025-01-14 | 15.698 | 42,604 | +1,936 | 0.00% | 668,796 |
| 2024-12-30 | 2024-12-24 | 18.507 | 40,668 | -1,936 | 0.00% | 752,646 |
| 2024-12-17 | 2024-12-13 | 18.631 | 42,604 | +1,936 | 0.00% | 793,755 |
| 2024-11-11 | 2024-11-07 | 19.602 | 40,668 | -1,936 | 0.00% | 797,166 |
| 2024-10-15 | 2024-10-10 | 18.362 | 42,604 | +1,936 | 0.00% | 782,316 |
| 2024-08-07 | 2024-08-05 | 13.405 | 40,668 | -968 | 0.00% | 545,164 |
| 2024-06-14 | 2024-06-12 | 14.379 | 41,636 | +1,683 | 0.00% | 598,685 |
| 2024-06-04 | 2024-05-31 | 15.455 | 39,953 | +13,937 | 0.00% | 617,485 |
| 2024-06-03 | 2024-05-30 | 15.972 | 26,016 | +16,725 | 0.00% | 415,525 |
| 2024-05-24 | 2024-05-22 | 17.780 | 9,291 | -1,859 | 0.00% | 165,194 |
| 2024-04-30 | 2024-04-26 | 17.350 | 11,150 | +2,788 | 0.00% | 193,447 |
| 2024-03-25 | 2024-03-21 | 22.225 | 8,362 | -2,788 | 0.00% | 185,846 |
| 2024-03-14 | 2024-03-12 | 21.687 | 11,150 | +2,788 | 0.00% | 241,809 |
| 2023-06-08 | 2023-06-06 | 33.468 | 8,362 | +120 | 0.00% | 279,859 |
| 2023-06-02 | 2023-05-31 | 33.195 | 8,242 | -4,579 | 0.00% | 273,593 |
| 2023-02-08 | 2023-02-06 | 40.620 | 12,821 | +916 | 0.00% | 520,791 |
| 2022-12-29 | 2022-12-23 | 38.982 | 11,905 | -916 | 0.00% | 464,083 |
| 2022-12-07 | 2022-12-05 | 37.617 | 12,821 | +916 | 0.00% | 482,291 |
| 2022-11-15 | 2022-11-11 | 33.796 | 11,905 | +915 | 0.00% | 402,336 |
| 2022-09-20 | 2022-09-16 | 37.454 | 10,990 | -915 | 0.00% | 411,614 |
| 2022-09-14 | 2022-09-09 | 36.034 | 11,905 | +915 | 0.00% | 428,985 |
| 2022-08-29 | 2022-08-25 | 38.382 | 10,990 | -1,831 | 0.00% | 421,814 |
| 2022-06-10 | 2022-06-08 | 43.855 | 12,821 | +147 | 0.00% | 562,266 |
| 2022-03-18 | 2022-03-16 | 47.445 | 12,674 | +906 | 0.00% | 601,321 |
| 2022-03-11 | 2022-03-09 | 48.218 | 11,768 | +4,526 | 0.00% | 567,435 |
| 2022-03-08 | 2022-03-04 | 53.521 | 7,242 | -905 | 0.00% | 387,598 |
| 2022-02-22 | 2022-02-18 | 54.902 | 8,147 | -3,621 | 0.00% | 447,284 |
| 2021-11-23 | 2021-11-19 | 51.367 | 11,768 | +4,526 | 0.00% | 604,484 |
| 2021-11-12 | 2021-11-10 | 51.146 | 7,242 | -13,579 | 0.00% | 370,398 |
| 2021-10-28 | 2021-10-26 | 52.195 | 20,821 | -5,431 | 0.00% | 1,086,758 |
| 2021-10-21 | 2021-10-19 | 52.195 | 26,252 | +19,010 | 0.00% | 1,370,230 |
| 2021-10-19 | 2021-10-15 | 50.262 | 7,242 | +905 | 0.00% | 363,998 |
| 2021-09-21 | 2021-09-17 | 55.233 | 6,337 | -1,810 | 0.00% | 350,012 |
| 2021-09-17 | 2021-09-15 | 53.576 | 8,147 | -906 | 0.00% | 436,485 |
| 2021-09-15 | 2021-09-13 | 53.687 | 9,053 | -905 | 0.00% | 486,025 |
| 2021-09-14 | 2021-09-10 | 53.410 | 9,958 | -4,526 | 0.00% | 531,861 |
| 2021-07-15 | 2021-07-13 | 49.047 | 14,484 | +905 | 0.00% | 710,397 |
| 2021-07-06 | 2021-07-02 | 50.373 | 13,579 | +9,053 | 0.00% | 684,009 |
| 2021-06-25 | 2021-06-23 | 52.471 | 4,526 | -1,811 | 0.00% | 237,486 |
| 2021-06-22 | 2021-06-18 | 51.698 | 6,337 | -1,810 | 0.00% | 327,611 |
| 2021-06-15 | 2021-06-10 | 50.759 | 8,147 | -906 | 0.00% | 413,535 |
| 2021-06-11 | 2021-06-09 | 51.091 | 9,053 | -1,810 | 0.00% | 462,523 |
| 2021-06-07 | 2021-06-03 | 49.355 | 10,863 | +5,431 | 0.00% | 536,138 |
| 2021-06-04 | 2021-06-02 | 49.911 | 5,432 | +939 | 0.00% | 271,116 |
| 2021-05-20 | 2021-05-17 | 49.076 | 4,493 | -1,797 | 0.00% | 220,500 |
| 2021-05-17 | 2021-05-13 | 47.963 | 6,290 | -3,595 | 0.00% | 301,690 |
| 2021-05-06 | 2021-05-04 | 45.627 | 9,885 | +4,493 | 0.00% | 451,018 |
| 2021-04-27 | 2021-04-23 | 48.130 | 5,392 | +899 | 0.00% | 259,519 |
| 2021-03-18 | 2021-03-16 | 48.965 | 4,493 | -899 | 0.00% | 220,000 |
| 2021-03-08 | 2021-03-04 | 44.180 | 5,392 | -3,594 | 0.00% | 238,218 |
| 2021-03-02 | 2021-02-26 | 47.185 | 8,986 | +899 | 0.00% | 424,000 |
| 2021-02-23 | 2021-02-19 | 54.362 | 8,087 | -899 | 0.00% | 439,628 |
| 2021-02-22 | 2021-02-18 | 52.415 | 8,986 | +899 | 0.00% | 471,000 |
| 2021-02-19 | 2021-02-17 | 53.750 | 8,087 | +898 | 0.00% | 434,678 |
| 2021-02-18 | 2021-02-16 | 55.086 | 7,189 | +2,696 | 0.00% | 396,011 |
| 2021-02-17 | 2021-02-11 | 54.529 | 4,493 | -2,696 | 0.00% | 245,000 |
| 2021-02-03 | 2021-02-01 | 51.636 | 7,189 | +899 | 0.00% | 371,210 |
| 2021-01-29 | 2021-01-27 | 51.858 | 6,290 | +898 | 0.00% | 326,190 |
| 2021-01-25 | 2021-01-21 | 53.528 | 5,392 | +899 | 0.00% | 288,621 |
| 2021-01-21 | 2021-01-19 | 53.416 | 4,493 | +899 | 0.00% | 240,000 |
| 2021-01-14 | 2021-01-12 | 56.199 | 3,594 | +898 | 0.00% | 201,977 |
| 2020-12-15 | 2020-12-11 | 46.294 | 2,696 | +899 | 0.00% | 124,809 |
| 2020-12-09 | 2020-12-07 | 46.962 | 1,797 | -1,797 | 0.00% | 84,391 |
| 2020-12-08 | 2020-12-04 | 48.019 | 3,594 | -899 | 0.00% | 172,581 |
| 2020-11-19 | 2020-11-17 | 45.014 | 4,493 | +899 | 0.00% | 202,250 |
| 2020-11-03 | 2020-10-30 | 40.563 | 3,594 | +898 | 0.00% | 145,784 |
| 2020-10-23 | 2020-10-21 | 44.848 | 2,696 | -898 | 0.00% | 120,909 |
| 2020-09-09 | 2020-09-07 | 41.565 | 3,594 | +898 | 0.00% | 149,383 |
| 2020-09-01 | 2020-08-28 | 43.623 | 2,696 | -1,797 | 0.00% | 117,609 |
| 2020-08-26 | 2020-08-24 | 39.673 | 4,493 | -899 | 0.00% | 178,250 |
| 2020-08-25 | 2020-08-21 | 38.226 | 5,392 | +899 | 0.00% | 206,115 |
| 2020-08-24 | 2020-08-20 | 38.115 | 4,493 | +1,797 | 0.00% | 171,250 |
| 2020-08-10 | 2020-08-06 | 40.174 | 2,696 | +899 | 0.00% | 108,308 |
| 2020-07-29 | 2020-07-27 | 38.949 | 1,797 | -899 | 0.00% | 69,992 |
| 2020-07-20 | 2020-07-16 | 37.614 | 2,696 | -898 | 0.00% | 101,408 |
| 2020-07-17 | 2020-07-15 | 38.727 | 3,594 | +1,797 | 0.00% | 139,184 |
| 2020-06-05 | 2020-06-03 | 33.157 | 1,797 | +12 | 0.00% | 59,584 |
| 2019-09-06 | 2019-09-04 | 34.278 | 1,785 | +1,785 | 0.00% | 61,186 |
| 2019-07-11 | 2019-07-09 | 34.446 | 0 | -893 | ||
| 2019-07-08 | 2019-07-04 | 35.566 | 893 | +893 | 0.00% | 31,760 |
| 2019-05-27 | 2019-05-23 | 32.936 | 0 | -2,660 | ||
| 2019-04-17 | 2019-04-15 | 32.033 | 2,660 | +887 | 0.00% | 85,208 |
| 2019-04-11 | 2019-04-09 | 34.064 | 1,773 | -887 | 0.00% | 60,395 |
| 2019-04-02 | 2019-03-29 | 32.936 | 2,660 | -886 | 0.00% | 87,609 |
| 2019-02-18 | 2019-02-14 | 28.593 | 3,546 | -887 | 0.00% | 101,391 |
| 2019-02-13 | 2019-02-11 | 27.240 | 4,433 | -886 | 0.00% | 120,753 |
| 2019-02-12 | 2019-02-08 | 26.732 | 5,319 | +1,773 | 0.00% | 142,187 |
| 2018-07-25 | 2018-07-23 | 27.691 | 3,546 | +886 | 0.00% | 98,191 |
| 2018-07-17 | 2018-07-13 | 30.116 | 2,660 | -2,659 | 0.00% | 80,108 |
| 2018-07-16 | 2018-07-12 | 28.649 | 5,319 | -887 | 0.00% | 152,386 |
| 2018-07-13 | 2018-07-11 | 27.860 | 6,206 | +887 | 0.00% | 172,898 |
| 2018-07-12 | 2018-07-10 | 28.988 | 5,319 | +2,659 | 0.00% | 154,186 |
| 2018-06-26 | 2018-06-22 | 31.582 | 2,660 | -886 | 0.00% | 84,008 |
| 2018-06-19 | 2018-06-14 | 31.469 | 3,546 | +886 | 0.00% | 111,590 |
| 2018-05-08 | 2018-05-04 | 28.756 | 2,660 | +15 | 0.00% | 76,492 |
| 2018-04-27 | 2018-04-25 | 32.386 | 2,645 | +882 | 0.00% | 85,662 |
| 2018-04-24 | 2018-04-20 | 32.103 | 1,763 | -882 | 0.00% | 56,597 |
| 2018-04-19 | 2018-04-17 | 30.628 | 2,645 | -881 | 0.00% | 81,011 |
| 2018-04-10 | 2018-04-06 | 29.777 | 3,526 | +881 | 0.00% | 104,995 |
| 2018-04-09 | 2018-04-04 | 30.118 | 2,645 | +882 | 0.00% | 79,661 |
| 2018-04-06 | 2018-04-03 | 31.649 | 1,763 | +881 | 0.00% | 55,797 |
| 2018-03-01 | 2018-02-27 | 29.437 | 882 | +882 | 0.00% | 25,963 |
| 2018-02-27 | 2018-02-23 | 29.550 | 0 | -882 | ||
| 2018-01-24 | 2018-01-22 | 30.515 | 882 | -7,933 | 0.00% | 26,914 |
| 2018-01-23 | 2018-01-19 | 29.891 | 8,815 | -4,408 | 0.00% | 263,487 |
| 2018-01-22 | 2018-01-18 | 29.550 | 13,223 | -5,289 | 0.00% | 390,746 |
| 2018-01-19 | 2018-01-17 | 29.380 | 18,512 | -1,763 | 0.00% | 543,889 |
| 2018-01-18 | 2018-01-16 | 27.849 | 20,275 | +8,815 | 0.00% | 564,637 |
| 2017-12-08 | 2017-12-06 | 22.347 | 11,460 | -882 | 0.00% | 256,099 |
| 2017-11-23 | 2017-11-21 | 24.276 | 12,342 | -881 | 0.00% | 299,610 |
| 2017-11-16 | 2017-11-14 | 23.879 | 13,223 | +881 | 0.00% | 315,747 |
| 2017-11-14 | 2017-11-10 | 23.482 | 12,342 | +3,527 | 0.00% | 289,810 |
| 2017-11-13 | 2017-11-09 | 24.105 | 8,815 | +3,526 | 0.00% | 212,490 |
| 2017-10-24 | 2017-10-20 | 24.503 | 5,289 | -882 | 0.00% | 129,594 |
| 2017-10-06 | 2017-10-03 | 24.389 | 6,171 | +1,763 | 0.00% | 150,505 |
| 2017-09-18 | 2017-09-14 | 22.858 | 4,408 | +882 | 0.00% | 100,757 |
| 2017-09-04 | 2017-08-31 | 20.736 | 3,526 | -1,763 | 0.00% | 73,116 |
| 2017-08-30 | 2017-08-28 | 19.284 | 5,289 | -2,645 | 0.00% | 101,995 |
| 2017-08-21 | 2017-08-17 | 19.035 | 7,934 | +4,408 | 0.00% | 151,022 |
| 2017-07-21 | 2017-07-19 | 18.422 | 3,526 | -8,816 | 0.00% | 64,957 |
| 2017-06-06 | 2017-06-02 | 18.084 | 12,342 | +79 | 0.00% | 223,196 |
| 2017-04-20 | 2017-04-18 | 16.806 | 12,263 | +4,380 | 0.00% | 206,086 |
| 2017-04-18 | 2017-04-12 | 17.080 | 7,883 | +4,379 | 0.00% | 134,638 |
| 2017-03-02 | 2017-02-28 | 17.468 | 3,504 | -13,138 | 0.00% | 61,207 |
| 2017-03-01 | 2017-02-27 | 17.628 | 16,642 | +13,138 | 0.00% | 293,358 |
| 2017-02-28 | 2017-02-24 | 17.285 | 3,504 | -2,627 | 0.00% | 60,567 |
| 2017-02-15 | 2017-02-13 | 17.696 | 6,131 | +2,627 | 0.00% | 108,495 |
| 2017-02-08 | 2017-02-06 | 17.125 | 3,504 | -3,503 | 0.00% | 60,007 |
| 2017-02-07 | 2017-02-03 | 17.034 | 7,007 | -14,015 | 0.00% | 119,356 |
| 2017-02-06 | 2017-02-02 | 16.783 | 21,022 | +1,752 | 0.00% | 352,806 |
| 2017-02-02 | 2017-01-27 | 16.646 | 19,270 | +7,007 | 0.00% | 320,763 |
| 2017-02-01 | 2017-01-25 | 16.417 | 12,263 | +8,759 | 0.00% | 201,326 |
| 2016-12-21 | 2016-12-19 | 17.057 | 3,504 | -876 | 0.00% | 59,767 |
| 2016-12-12 | 2016-12-08 | 18.541 | 4,380 | -8,759 | 0.00% | 81,209 |
| 2016-12-09 | 2016-12-07 | 18.176 | 13,139 | +8,759 | 0.00% | 238,809 |
| 2016-11-29 | 2016-11-25 | 18.632 | 4,380 | -8,759 | 0.00% | 81,609 |
| 2016-11-15 | 2016-11-11 | 17.468 | 13,139 | -4,379 | 0.00% | 229,508 |
| 2016-11-14 | 2016-11-10 | 17.491 | 17,518 | -3,504 | 0.00% | 306,400 |
| 2016-11-10 | 2016-11-08 | 17.491 | 21,022 | +7,883 | 0.00% | 367,686 |
| 2016-10-31 | 2016-10-27 | 16.897 | 13,139 | +876 | 0.00% | 222,008 |
| 2016-10-03 | 2016-09-29 | 17.011 | 12,263 | -17,518 | 0.00% | 208,607 |
| 2016-09-29 | 2016-09-27 | 16.669 | 29,781 | +17,518 | 0.00% | 496,406 |
| 2016-09-28 | 2016-09-26 | 16.600 | 12,263 | -10,510 | 0.00% | 203,566 |
| 2016-09-27 | 2016-09-23 | 16.554 | 22,773 | +10,510 | 0.00% | 376,993 |
| 2016-08-29 | 2016-08-25 | 16.646 | 12,263 | +8,759 | 0.00% | 204,126 |
| 2016-06-07 | 2016-06-03 | 15.698 | 3,504 | +44 | 0.00% | 55,005 |
| 2016-04-21 | 2016-04-19 | 15.906 | 3,460 | -8,651 | 0.00% | 55,035 |
| 2016-04-20 | 2016-04-18 | 15.490 | 12,111 | +8,651 | 0.00% | 187,597 |
| 2016-04-01 | 2016-03-30 | 14.010 | 3,460 | -7,786 | 0.00% | 48,475 |
| 2016-03-30 | 2016-03-24 | 12.623 | 11,246 | -17,302 | 0.00% | 141,959 |
| 2016-03-29 | 2016-03-23 | 12.854 | 28,548 | +17,302 | 0.00% | 366,963 |
| 2016-03-09 | 2016-03-07 | 13.039 | 11,246 | +6,055 | 0.00% | 146,639 |
| 2016-03-08 | 2016-03-04 | 12.692 | 5,191 | +866 | 0.00% | 65,886 |
| 2016-03-07 | 2016-03-03 | 12.669 | 4,325 | +865 | 0.00% | 54,795 |
| 2016-02-05 | 2016-02-03 | 12.739 | 3,460 | -4,326 | 0.00% | 44,076 |
| 2016-02-04 | 2016-02-02 | 13.317 | 7,786 | -1,730 | 0.00% | 103,683 |
| 2016-02-03 | 2016-02-01 | 12.900 | 9,516 | +6,056 | 0.00% | 122,761 |
| 2015-12-28 | 2015-12-22 | 14.473 | 3,460 | -6,921 | 0.00% | 50,075 |
| 2015-12-23 | 2015-12-21 | 14.842 | 10,381 | +6,921 | 0.00% | 154,080 |
| 2015-10-30 | 2015-10-28 | 17.062 | 3,460 | +1,730 | 0.00% | 59,034 |
| 2015-10-22 | 2015-10-19 | 17.016 | 1,730 | -8,651 | 0.00% | 29,437 |
| 2015-10-19 | 2015-10-15 | 17.293 | 10,381 | +8,651 | 0.00% | 179,520 |
| 2015-10-13 | 2015-10-09 | 69.357 | 1,730 | +865 | 0.00% | 119,988 |
| 2015-09-09 | 2015-09-07 | 58.838 | 865 | +865 | 0.00% | 50,895 |
| 2015-07-31 | 2015-07-29 | 83.229 | 0 | -6,056 | ||
| 2015-07-30 | 2015-07-28 | 84.847 | 6,056 | +6,056 | 0.00% | 513,835 |
| 2015-05-08 | 2015-05-06 | 101.916 | 0 | -429 | ||
| 2015-04-13 | 2015-04-09 | 105.414 | 429 | +429 | 0.00% | 45,223 |
| 2015-04-01 | 2015-03-30 | 93.054 | 0 | -429 | ||
| 2015-02-17 | 2015-02-13 | 85.474 | 429 | -429 | 0.00% | 36,668 |
| 2015-02-03 | 2015-01-30 | 82.442 | 858 | -4,287 | 0.00% | 70,736 |
| 2015-02-02 | 2015-01-29 | 82.676 | 5,145 | +4,287 | 0.00% | 425,366 |
| 2015-01-12 | 2015-01-08 | 76.495 | 858 | -2,572 | 0.00% | 65,633 |
| 2015-01-09 | 2015-01-07 | 74.979 | 3,430 | +2,572 | 0.00% | 257,180 |
| 2015-01-05 | 2014-12-31 | 74.630 | 858 | -18,008 | 0.00% | 64,032 |
| 2015-01-02 | 2014-12-29 | 74.163 | 18,866 | +12,005 | 0.00% | 1,399,164 |
| 2014-12-30 | 2014-12-24 | 72.997 | 6,861 | +6,003 | 0.00% | 500,833 |
| 2014-12-22 | 2014-12-18 | 65.184 | 858 | -18,866 | 0.00% | 55,928 |
| 2014-12-19 | 2014-12-17 | 64.368 | 19,724 | +6,003 | 0.00% | 1,269,596 |
| 2014-12-18 | 2014-12-16 | 67.167 | 13,721 | -4,288 | 0.00% | 921,594 |
| 2014-12-17 | 2014-12-15 | 69.149 | 18,009 | +4,288 | 0.00% | 1,245,305 |
| 2014-12-16 | 2014-12-12 | 70.548 | 13,721 | -4,288 | 0.00% | 967,994 |
| 2014-12-11 | 2014-12-09 | 67.633 | 18,009 | -4,288 | 0.00% | 1,218,005 |
| 2014-12-09 | 2014-12-05 | 70.548 | 22,297 | -6,432 | 0.00% | 1,573,017 |
| 2014-12-08 | 2014-12-04 | 69.382 | 28,729 | +23,584 | 0.00% | 1,993,283 |
| 2014-12-05 | 2014-12-03 | 69.382 | 5,145 | +4,287 | 0.00% | 356,972 |
| 2014-12-04 | 2014-12-02 | 70.665 | 858 | -4,287 | 0.00% | 60,631 |
| 2014-11-24 | 2014-11-20 | 73.464 | 5,145 | -15,008 | 0.00% | 377,970 |
| 2014-11-21 | 2014-11-19 | 71.365 | 20,153 | +6,432 | 0.00% | 1,438,211 |
| 2014-11-19 | 2014-11-17 | 72.531 | 13,721 | -4,288 | 0.00% | 995,194 |
| 2014-11-18 | 2014-11-14 | 71.365 | 18,009 | +4,288 | 0.00% | 1,285,205 |
| 2014-11-13 | 2014-11-11 | 72.181 | 13,721 | +12,863 | 0.00% | 990,394 |
| 2014-11-11 | 2014-11-07 | 73.347 | 858 | -12,863 | 0.00% | 62,932 |
| 2014-11-10 | 2014-11-06 | 76.962 | 13,721 | +2,573 | 0.00% | 1,055,994 |
| 2014-11-05 | 2014-11-03 | 79.760 | 11,148 | -2,573 | 0.00% | 889,170 |
| 2014-10-16 | 2014-10-14 | 77.428 | 13,721 | -8,576 | 0.00% | 1,062,393 |
| 2014-10-03 | 2014-09-29 | 74.863 | 22,297 | +4,288 | 0.00% | 1,669,218 |
| 2014-09-23 | 2014-09-19 | 81.859 | 18,009 | +4,288 | 0.00% | 1,474,206 |
| 2014-09-19 | 2014-09-17 | 84.308 | 13,721 | -4,288 | 0.00% | 1,156,793 |
| 2014-09-17 | 2014-09-15 | 85.008 | 18,009 | -6,003 | 0.00% | 1,530,907 |
| 2014-09-16 | 2014-09-12 | 85.008 | 24,012 | -2,573 | 0.00% | 2,041,209 |
| 2014-09-15 | 2014-09-11 | 85.124 | 26,585 | +12,864 | 0.00% | 2,263,034 |
| 2014-09-11 | 2014-09-08 | 87.107 | 13,721 | +4,288 | 0.00% | 1,195,193 |
| 2014-09-08 | 2014-09-04 | 84.075 | 9,433 | +8,575 | 0.00% | 793,079 |
| 2014-09-03 | 2014-09-01 | 83.725 | 858 | -857 | 0.00% | 71,836 |
| 2014-09-02 | 2014-08-29 | 83.842 | 1,715 | -85,757 | 0.00% | 143,789 |
| 2014-09-01 | 2014-08-28 | 82.676 | 87,472 | +65,175 | 0.01% | 7,231,807 |
| 2014-08-29 | 2014-08-27 | 88.623 | 22,297 | -9,004 | 0.00% | 1,976,021 |
| 2014-08-28 | 2014-08-26 | 86.874 | 31,301 | +2,572 | 0.00% | 2,719,231 |
| 2014-08-27 | 2014-08-25 | 86.524 | 28,729 | +429 | 0.00% | 2,485,741 |
| 2014-08-21 | 2014-08-19 | 89.905 | 28,300 | -4,716 | 0.00% | 2,544,324 |
| 2014-08-20 | 2014-08-18 | 90.022 | 33,016 | +4,287 | 0.00% | 2,972,168 |
| 2014-08-18 | 2014-08-14 | 90.722 | 28,729 | -10,719 | 0.00% | 2,606,343 |
| 2014-08-15 | 2014-08-13 | 89.905 | 39,448 | +8,576 | 0.00% | 3,546,589 |
| 2014-08-14 | 2014-08-12 | 88.040 | 30,872 | +8,146 | 0.00% | 2,717,961 |
| 2014-08-13 | 2014-08-11 | 87.340 | 22,726 | -8,146 | 0.00% | 1,984,890 |
| 2014-08-06 | 2014-08-04 | 88.623 | 30,872 | +2,143 | 0.00% | 2,735,961 |
| 2014-08-05 | 2014-08-01 | 88.856 | 28,729 | -428 | 0.00% | 2,552,743 |
| 2014-08-04 | 2014-07-31 | 87.923 | 29,157 | -1,287 | 0.00% | 2,563,573 |
| 2014-08-01 | 2014-07-30 | 88.273 | 30,444 | +8,576 | 0.00% | 2,687,380 |
| 2014-07-25 | 2014-07-23 | 88.390 | 21,868 | -2,573 | 0.00% | 1,932,902 |
| 2014-07-24 | 2014-07-22 | 88.856 | 24,441 | -10,719 | 0.00% | 2,171,728 |
| 2014-07-22 | 2014-07-18 | 88.506 | 35,160 | -6,432 | 0.00% | 3,111,875 |
| 2014-07-21 | 2014-07-17 | 87.340 | 41,592 | +19,295 | 0.00% | 3,632,647 |
| 2014-07-18 | 2014-07-16 | 86.640 | 22,297 | -1,715 | 0.00% | 1,931,821 |
| 2014-07-16 | 2014-07-14 | 86.874 | 24,012 | -12,863 | 0.00% | 2,086,009 |
| 2014-07-14 | 2014-07-10 | 83.375 | 36,875 | -429 | 0.00% | 3,074,465 |
| 2014-07-10 | 2014-07-08 | 83.842 | 37,304 | +14,578 | 0.00% | 3,127,633 |
| 2014-07-09 | 2014-07-07 | 82.209 | 22,726 | -7,718 | 0.00% | 1,868,287 |
| 2014-07-08 | 2014-07-04 | 81.976 | 30,444 | +12,435 | 0.00% | 2,495,678 |
| 2014-07-07 | 2014-07-03 | 82.559 | 18,009 | -4,288 | 0.00% | 1,486,806 |
| 2014-07-02 | 2014-06-27 | 84.775 | 22,297 | -429 | 0.00% | 1,890,220 |
| 2014-06-30 | 2014-06-26 | 83.375 | 22,726 | +3,002 | 0.00% | 1,894,788 |
| 2014-06-27 | 2014-06-25 | 80.693 | 19,724 | +1,715 | 0.00% | 1,591,595 |
| 2014-06-24 | 2014-06-20 | 82.093 | 18,009 | +429 | 0.00% | 1,478,406 |
| 2014-06-20 | 2014-06-18 | 83.375 | 17,580 | -23,583 | 0.00% | 1,465,738 |
| 2014-06-19 | 2014-06-17 | 83.609 | 41,163 | +34,302 | 0.00% | 3,441,579 |
| 2014-06-16 | 2014-06-12 | 85.124 | 6,861 | +1,716 | 0.00% | 584,039 |
| 2014-06-10 | 2014-06-06 | 87.928 | 5,145 | +34 | 0.00% | 452,389 |
| 2014-06-05 | 2014-06-03 | 89.102 | 5,111 | +4,259 | 0.00% | 455,400 |
| 2014-06-04 | 2014-05-30 | 89.337 | 852 | +426 | 0.00% | 76,115 |
| 2014-05-30 | 2014-05-28 | 90.041 | 426 | -10,648 | 0.00% | 38,357 |
| 2014-05-29 | 2014-05-27 | 89.337 | 11,074 | +10,648 | 0.00% | 989,314 |
| 2014-05-16 | 2014-05-14 | 91.685 | 426 | +426 | 0.00% | 39,058 |
| 2014-05-13 | 2014-05-09 | 91.332 | 0 | -426 | ||
| 2014-04-10 | 2014-04-08 | 96.967 | 426 | -4,259 | 0.00% | 41,308 |
| 2014-04-09 | 2014-04-07 | 96.615 | 4,685 | -21,296 | 0.00% | 452,641 |
| 2014-04-08 | 2014-04-04 | 95.089 | 25,981 | +21,296 | 0.00% | 2,470,505 |
| 2014-04-07 | 2014-04-03 | 95.793 | 4,685 | -1,278 | 0.00% | 448,792 |
| 2014-04-04 | 2014-04-02 | 92.976 | 5,963 | -2,981 | 0.00% | 554,415 |
| 2014-04-03 | 2014-04-01 | 92.624 | 8,944 | +4,259 | 0.00% | 828,426 |
| 2014-03-28 | 2014-03-26 | 90.628 | 4,685 | -2,130 | 0.00% | 424,592 |
| 2014-03-26 | 2014-03-24 | 86.754 | 6,815 | +2,982 | 0.00% | 591,228 |
| 2014-03-25 | 2014-03-21 | 87.576 | 3,833 | -12,352 | 0.00% | 335,678 |
| 2014-03-24 | 2014-03-20 | 83.350 | 16,185 | +8,518 | 0.00% | 1,349,012 |
| 2014-03-21 | 2014-03-19 | 86.050 | 7,667 | +426 | 0.00% | 659,742 |
| 2014-03-20 | 2014-03-18 | 89.337 | 7,241 | -1,277 | 0.00% | 646,887 |
| 2014-03-19 | 2014-03-17 | 87.928 | 8,518 | +426 | 0.00% | 748,970 |
| 2014-03-14 | 2014-03-12 | 90.628 | 8,092 | +425 | 0.00% | 733,361 |
| 2014-03-13 | 2014-03-11 | 93.445 | 7,667 | -11,925 | 0.00% | 716,446 |
| 2014-03-12 | 2014-03-10 | 93.328 | 19,592 | +8,518 | 0.00% | 1,828,482 |
| 2014-03-11 | 2014-03-07 | 95.793 | 11,074 | +7,241 | 0.00% | 1,060,815 |
| 2014-03-07 | 2014-03-05 | 94.972 | 3,833 | +426 | 0.00% | 364,026 |
| 2014-03-05 | 2014-03-03 | 94.385 | 3,407 | +851 | 0.00% | 321,568 |
| 2014-02-25 | 2014-02-21 | 91.919 | 2,556 | +426 | 0.00% | 234,946 |
| 2014-02-20 | 2014-02-18 | 90.863 | 2,130 | +852 | 0.00% | 193,538 |
| 2014-02-19 | 2014-02-17 | 92.741 | 1,278 | +426 | 0.00% | 118,523 |
| 2014-02-17 | 2014-02-13 | 92.506 | 852 | -426 | 0.00% | 78,815 |
| 2014-02-14 | 2014-02-12 | 89.102 | 1,278 | +426 | 0.00% | 113,872 |
| 2014-01-20 | 2014-01-16 | 87.928 | 852 | +426 | 0.00% | 74,915 |
| 2013-11-28 | 2013-11-26 | 81.823 | 426 | -426 | 0.00% | 34,857 |
| 2013-11-27 | 2013-11-25 | 82.528 | 852 | -93,702 | 0.00% | 70,314 |
| 2013-11-26 | 2013-11-22 | 81.354 | 94,554 | +93,702 | 0.01% | 7,692,332 |
| 2013-11-25 | 2013-11-21 | 83.115 | 852 | -85,183 | 0.00% | 70,814 |
| 2013-11-20 | 2013-11-18 | 82.410 | 86,035 | +85,183 | 0.01% | 7,090,179 |
| 2013-11-14 | 2013-11-12 | 77.010 | 852 | -8,518 | 0.00% | 65,613 |
| 2013-11-13 | 2013-11-11 | 75.367 | 9,370 | +8,518 | 0.00% | 706,187 |
| 2013-11-06 | 2013-11-04 | 77.480 | 852 | +426 | 0.00% | 66,013 |
| 2013-10-29 | 2013-10-25 | 83.584 | 426 | +426 | 0.00% | 35,607 |
| 2013-06-26 | 2013-06-24 | 62.923 | 0 | -4,259 | ||
| 2013-06-25 | 2013-06-21 | 64.567 | 4,259 | +4,259 | 0.00% | 274,989 |
| 2013-05-07 | 2013-05-03 | 53.087 | 0 | -9,304 | ||
| 2013-05-06 | 2013-05-02 | 52.142 | 9,304 | +9,304 | 0.00% | 485,125 |
| 2013-04-02 | 2013-03-27 | 52.023 | 0 | -4,229 | ||
| 2013-03-25 | 2013-03-21 | 50.486 | 4,229 | +4,229 | 0.00% | 213,506 |
| 2012-12-21 | 2012-12-19 | 51.196 | 0 | -423 | ||
| 2012-12-11 | 2012-12-07 | 47.885 | 423 | +423 | 0.00% | 20,255 |
| 2012-09-12 | 2012-09-10 | 56.162 | 0 | -5,075 | ||
| 2012-09-11 | 2012-09-07 | 56.753 | 5,075 | -845 | 0.00% | 288,020 |
| 2012-09-10 | 2012-09-06 | 55.807 | 5,920 | -7,190 | 0.00% | 330,376 |
| 2012-09-07 | 2012-09-05 | 55.925 | 13,110 | +12,687 | 0.00% | 733,177 |
| 2012-09-03 | 2012-08-30 | 56.398 | 423 | -5,920 | 0.00% | 23,856 |
| 2012-08-31 | 2012-08-29 | 55.452 | 6,343 | -6,767 | 0.00% | 351,733 |
| 2012-08-30 | 2012-08-28 | 54.624 | 13,110 | -21,144 | 0.00% | 716,127 |
| 2012-08-28 | 2012-08-24 | 54.152 | 34,254 | +16,916 | 0.00% | 1,854,907 |
| 2012-08-27 | 2012-08-23 | 54.270 | 17,338 | +8,457 | 0.00% | 940,929 |
| 2012-08-23 | 2012-08-21 | 54.033 | 8,881 | +8,458 | 0.00% | 479,870 |
| 2012-08-03 | 2012-08-01 | 53.560 | 423 | -8,458 | 0.00% | 22,656 |
| 2012-08-02 | 2012-07-31 | 54.624 | 8,881 | +8,458 | 0.00% | 485,120 |
| 2012-07-18 | 2012-07-16 | 52.260 | 423 | -19,453 | 0.00% | 22,106 |
| 2012-07-17 | 2012-07-13 | 53.679 | 19,876 | +423 | 0.00% | 1,066,916 |
| 2012-07-16 | 2012-07-12 | 52.733 | 19,453 | +10,572 | 0.00% | 1,025,810 |
| 2012-07-13 | 2012-07-11 | 52.260 | 8,881 | +8,458 | 0.00% | 464,119 |
| 2012-06-19 | 2012-06-15 | 47.366 | 423 | +5 | 0.00% | 20,036 |
| 2012-06-15 | 2012-06-13 | 49.997 | 418 | -1,672 | 0.00% | 20,899 |
| 2012-06-13 | 2012-06-11 | 49.878 | 2,090 | +1,672 | 0.00% | 104,245 |
| 2012-04-20 | 2012-04-18 | 57.533 | 418 | -10,033 | 0.00% | 24,049 |
| 2012-04-19 | 2012-04-17 | 57.174 | 10,451 | -5,852 | 0.00% | 597,527 |
| 2012-04-18 | 2012-04-16 | 57.533 | 16,303 | +15,885 | 0.00% | 937,959 |
| 2012-04-12 | 2012-04-10 | 55.021 | 418 | -26,753 | 0.00% | 22,999 |
| 2012-04-11 | 2012-04-05 | 55.021 | 27,171 | +18,811 | 0.00% | 1,494,978 |
| 2012-04-10 | 2012-04-03 | 56.696 | 8,360 | +7,942 | 0.00% | 473,976 |
| 2012-03-30 | 2012-03-28 | 55.500 | 418 | -4,180 | 0.00% | 23,199 |
| 2012-03-29 | 2012-03-27 | 52.509 | 4,598 | -8,361 | 0.00% | 241,438 |
| 2012-03-28 | 2012-03-26 | 49.997 | 12,959 | -4,180 | 0.00% | 647,917 |
| 2012-03-27 | 2012-03-23 | 49.639 | 17,139 | -5,016 | 0.00% | 850,756 |
| 2012-03-26 | 2012-03-22 | 50.835 | 22,155 | +21,737 | 0.00% | 1,126,243 |
| 2012-03-19 | 2012-03-15 | 52.868 | 418 | -8,360 | 0.00% | 22,099 |
| 2012-03-16 | 2012-03-14 | 52.390 | 8,778 | -13,377 | 0.00% | 459,876 |
| 2012-03-15 | 2012-03-13 | 51.074 | 22,155 | -27,590 | 0.00% | 1,131,543 |
| 2012-03-14 | 2012-03-12 | 50.715 | 49,745 | +8,779 | 0.01% | 2,522,823 |
| 2012-03-13 | 2012-03-09 | 50.595 | 40,966 | +14,631 | 0.01% | 2,072,695 |
| 2012-03-12 | 2012-03-08 | 51.792 | 26,335 | -836 | 0.00% | 1,363,932 |
| 2012-03-09 | 2012-03-07 | 50.835 | 27,171 | -1,254 | 0.00% | 1,381,230 |
| 2012-03-06 | 2012-03-02 | 50.715 | 28,425 | -24,664 | 0.00% | 1,441,577 |
| 2012-03-05 | 2012-03-01 | 51.074 | 53,089 | +30,934 | 0.01% | 2,711,464 |
| 2012-03-02 | 2012-02-29 | 52.629 | 22,155 | +21,737 | 0.00% | 1,165,993 |
| 2012-02-14 | 2012-02-10 | 52.390 | 418 | -4,180 | 0.00% | 21,899 |
| 2012-02-10 | 2012-02-08 | 54.423 | 4,598 | +4,180 | 0.00% | 250,237 |
| 2012-01-06 | 2012-01-04 | 48.203 | 418 | -1,672 | 0.00% | 20,149 |
| 2012-01-05 | 2012-01-03 | 45.931 | 2,090 | +1,254 | 0.00% | 95,995 |
| 2011-12-23 | 2011-12-21 | 62.915 | 836 | -4,180 | 0.00% | 52,597 |
| 2011-12-22 | 2011-12-20 | 60.045 | 5,016 | +4,180 | 0.00% | 301,185 |
| 2011-12-05 | 2011-12-01 | 64.590 | 836 | +418 | 0.00% | 53,997 |
| 2011-12-02 | 2011-11-30 | 65.547 | 418 | -418 | 0.00% | 27,399 |
| 2011-10-03 | 2011-09-28 | 59.088 | 836 | -17,139 | 0.00% | 49,397 |
| 2011-09-30 | 2011-09-27 | 56.696 | 17,975 | +17,139 | 0.00% | 1,019,104 |
| 2011-09-09 | 2011-09-07 | 66.623 | 836 | -4,180 | 0.00% | 55,697 |
| 2011-09-08 | 2011-09-06 | 64.590 | 5,016 | +4,180 | 0.00% | 323,983 |
| 2011-09-01 | 2011-08-30 | 63.633 | 836 | -4,180 | 0.00% | 53,197 |
| 2011-08-31 | 2011-08-29 | 60.643 | 5,016 | +4,180 | 0.00% | 304,184 |
| 2011-08-12 | 2011-08-10 | 61.839 | 836 | -6,688 | 0.00% | 51,697 |
| 2011-08-11 | 2011-08-09 | 60.523 | 7,524 | +6,688 | 0.00% | 455,377 |
| 2011-08-03 | 2011-08-01 | 64.949 | 836 | -17,557 | 0.00% | 54,297 |
| 2011-08-02 | 2011-07-29 | 64.590 | 18,393 | +17,557 | 0.00% | 1,188,004 |
| 2011-07-19 | 2011-07-15 | 66.623 | 836 | -7,524 | 0.00% | 55,697 |
| 2011-07-18 | 2011-07-14 | 66.623 | 8,360 | -53,925 | 0.00% | 556,971 |
| 2011-07-15 | 2011-07-13 | 64.470 | 62,285 | +6,688 | 0.01% | 4,015,538 |
| 2011-07-14 | 2011-07-12 | 63.274 | 55,597 | +26,754 | 0.01% | 3,517,859 |
| 2011-07-12 | 2011-07-08 | 64.470 | 28,843 | -9,615 | 0.00% | 1,859,519 |
| 2011-07-11 | 2011-07-07 | 64.112 | 38,458 | +37,204 | 0.01% | 2,465,602 |
| 2011-07-08 | 2011-07-06 | 64.470 | 1,254 | -38,458 | 0.00% | 80,846 |
| 2011-07-07 | 2011-07-05 | 63.633 | 39,712 | +38,458 | 0.01% | 2,526,998 |
| 2011-06-07 | 2011-06-02 | 59.925 | 1,254 | -836 | 0.00% | 75,146 |
| 2011-06-02 | 2011-05-31 | 60.020 | 2,090 | +16 | 0.00% | 125,442 |
| 2011-04-14 | 2011-04-12 | 59.538 | 2,074 | -4,149 | 0.00% | 123,482 |
| 2011-04-07 | 2011-04-04 | 53.030 | 6,223 | -4,149 | 0.00% | 330,004 |
| 2011-04-06 | 2011-04-01 | 48.450 | 10,372 | +4,149 | 0.00% | 502,523 |
| 2011-01-03 | 2010-12-29 | 49.896 | 6,223 | -1,245 | 0.00% | 310,504 |
| 2010-12-30 | 2010-12-28 | 49.414 | 7,468 | +1,245 | 0.00% | 369,025 |
| 2010-12-29 | 2010-12-24 | 50.740 | 6,223 | -1,659 | 0.00% | 315,754 |
| 2010-12-28 | 2010-12-22 | 50.017 | 7,882 | +1,659 | 0.00% | 394,232 |
| 2010-12-20 | 2010-12-16 | 50.378 | 6,223 | -830 | 0.00% | 313,504 |
| 2010-12-17 | 2010-12-15 | 50.981 | 7,053 | +830 | 0.00% | 359,568 |
| 2010-12-14 | 2010-12-10 | 51.945 | 6,223 | -415 | 0.00% | 323,254 |
| 2010-11-10 | 2010-11-08 | 55.320 | 6,638 | +415 | 0.00% | 367,212 |
| 2010-11-02 | 2010-10-29 | 53.512 | 6,223 | -415 | 0.00% | 333,004 |
| 2010-10-25 | 2010-10-21 | 55.320 | 6,638 | -830 | 0.00% | 367,212 |
| 2010-10-21 | 2010-10-19 | 56.886 | 7,468 | -1,244 | 0.00% | 424,828 |
| 2010-10-20 | 2010-10-18 | 55.199 | 8,712 | -6,223 | 0.00% | 480,895 |
| 2010-10-19 | 2010-10-15 | 56.525 | 14,935 | +1,245 | 0.00% | 844,200 |
| 2010-10-18 | 2010-10-14 | 57.128 | 13,690 | +6,222 | 0.00% | 782,076 |
| 2010-10-15 | 2010-10-13 | 57.610 | 7,468 | +415 | 0.00% | 430,229 |
| 2010-10-14 | 2010-10-12 | 57.730 | 7,053 | +2,904 | 0.00% | 407,171 |
| 2010-09-21 | 2010-09-17 | 57.851 | 4,149 | +2,075 | 0.00% | 240,022 |
| 2010-09-02 | 2010-08-31 | 51.825 | 2,074 | -415 | 0.00% | 107,484 |
| 2010-08-26 | 2010-08-24 | 53.150 | 2,489 | +415 | 0.00% | 132,291 |
| 2010-08-17 | 2010-08-13 | 55.681 | 2,074 | -415 | 0.00% | 115,483 |
| 2010-08-09 | 2010-08-05 | 58.333 | 2,489 | +415 | 0.00% | 145,190 |
| 2010-07-26 | 2010-07-22 | 59.538 | 2,074 | +829 | 0.00% | 123,482 |
| 2010-06-04 | 2010-06-02 | 56.284 | 1,245 | -829 | 0.00% | 70,073 |
| 2010-06-02 | 2010-05-31 | 56.319 | 2,074 | +14 | 0.00% | 116,805 |
| 2010-06-01 | 2010-05-28 | 54.377 | 2,060 | +412 | 0.00% | 112,016 |
| 2010-05-31 | 2010-05-27 | 52.192 | 1,648 | +412 | 0.00% | 86,012 |
| 2010-05-03 | 2010-04-29 | 57.168 | 1,236 | -412 | 0.00% | 70,660 |
| 2010-04-30 | 2010-04-28 | 58.868 | 1,648 | +412 | 0.00% | 97,014 |
| 2010-02-24 | 2010-02-22 | 56.562 | 1,236 | -4,119 | 0.00% | 69,910 |
| 2010-02-04 | 2010-02-02 | 60.203 | 5,355 | +2,883 | 0.00% | 322,386 |
| 2010-01-29 | 2010-01-27 | 58.261 | 2,472 | -412 | 0.00% | 144,021 |
| 2010-01-28 | 2010-01-26 | 56.197 | 2,884 | -412 | 0.00% | 162,073 |
| 2010-01-22 | 2010-01-20 | 66.636 | 3,296 | -411 | 0.00% | 219,632 |
| 2010-01-18 | 2010-01-14 | 66.150 | 3,707 | -412 | 0.00% | 245,219 |
| 2010-01-11 | 2010-01-07 | 65.422 | 4,119 | -412 | 0.00% | 269,473 |
| 2010-01-06 | 2010-01-04 | 66.150 | 4,531 | +824 | 0.00% | 299,727 |
| 2009-12-30 | 2009-12-28 | 67.607 | 3,707 | -412 | 0.00% | 250,618 |
| 2009-12-29 | 2009-12-24 | 66.029 | 4,119 | -2,472 | 0.00% | 271,973 |
| 2009-12-28 | 2009-12-22 | 64.572 | 6,591 | +1,236 | 0.00% | 425,597 |
| 2009-12-23 | 2009-12-21 | 65.058 | 5,355 | -824 | 0.00% | 348,385 |
| 2009-12-22 | 2009-12-18 | 66.636 | 6,179 | +824 | 0.00% | 411,743 |
| 2009-12-17 | 2009-12-15 | 66.150 | 5,355 | -2,060 | 0.00% | 354,235 |
| 2009-12-16 | 2009-12-14 | 66.514 | 7,415 | +2,060 | 0.00% | 493,204 |
| 2009-12-14 | 2009-12-10 | 66.029 | 5,355 | -2,060 | 0.00% | 353,585 |
| 2009-12-11 | 2009-12-09 | 69.185 | 7,415 | +2,060 | 0.00% | 513,005 |
| 2009-12-09 | 2009-12-07 | 66.757 | 5,355 | +2,059 | 0.00% | 357,485 |
| 2009-11-25 | 2009-11-23 | 59.232 | 3,296 | +1,648 | 0.00% | 195,228 |
| 2009-10-29 | 2009-10-27 | 51.949 | 1,648 | -2,059 | 0.00% | 85,612 |
| 2009-10-14 | 2009-10-12 | 50.129 | 3,707 | -412 | 0.00% | 185,827 |
| 2009-10-12 | 2009-10-08 | 49.279 | 4,119 | +412 | 0.00% | 202,980 |
| 2009-10-09 | 2009-10-07 | 50.007 | 3,707 | -2,472 | 0.00% | 185,377 |
| 2009-10-07 | 2009-10-05 | 49.158 | 6,179 | +1,236 | 0.00% | 303,744 |
| 2009-10-02 | 2009-09-29 | 47.968 | 4,943 | -412 | 0.00% | 237,106 |
| 2009-09-30 | 2009-09-28 | 47.920 | 5,355 | -8,239 | 0.00% | 256,609 |
| 2009-09-29 | 2009-09-25 | 48.551 | 13,594 | +11,122 | 0.00% | 659,998 |
| 2009-09-25 | 2009-09-23 | 46.997 | 2,472 | +1,236 | 0.00% | 116,177 |
| 2009-09-24 | 2009-09-22 | 47.288 | 1,236 | +412 | 0.00% | 58,448 |
| 2009-09-23 | 2009-09-21 | 48.114 | 824 | +412 | 0.00% | 39,646 |
| 2009-09-21 | 2009-09-17 | 50.371 | 412 | -4,119 | 0.00% | 20,753 |
| 2009-09-17 | 2009-09-15 | 49.886 | 4,531 | -412 | 0.00% | 226,033 |
| 2009-09-16 | 2009-09-14 | 50.493 | 4,943 | -4,944 | 0.00% | 249,585 |
| 2009-09-15 | 2009-09-11 | 48.793 | 9,887 | +2,472 | 0.00% | 482,421 |
| 2009-09-14 | 2009-09-10 | 49.158 | 7,415 | -5,355 | 0.00% | 364,503 |
| 2009-09-11 | 2009-09-09 | 50.493 | 12,770 | -13,182 | 0.00% | 644,792 |
| 2009-09-10 | 2009-09-08 | 47.288 | 25,952 | +412 | 0.00% | 1,227,227 |
| 2009-08-17 | 2009-08-13 | 46.269 | 25,540 | +412 | 0.00% | 1,181,705 |
| 2009-08-14 | 2009-08-12 | 46.220 | 25,128 | +24,716 | 0.00% | 1,161,422 |
| 2009-08-13 | 2009-08-11 | 47.288 | 412 | -412 | 0.00% | 19,483 |
| 2009-08-12 | 2009-08-10 | 44.667 | 824 | -4,119 | 0.00% | 36,805 |
| 2009-08-07 | 2009-08-05 | 44.570 | 4,943 | +4,531 | 0.00% | 220,307 |
| 2009-07-31 | 2009-07-29 | 44.181 | 412 | -412 | 0.00% | 18,203 |
| 2009-07-09 | 2009-07-07 | 46.900 | 824 | -1,648 | 0.00% | 38,646 |
| 2009-07-07 | 2009-07-03 | 46.366 | 2,472 | -2,059 | 0.00% | 114,616 |
| 2009-07-06 | 2009-07-02 | 44.424 | 4,531 | -2,060 | 0.00% | 201,284 |
| 2009-07-02 | 2009-06-29 | 45.152 | 6,591 | +6,179 | 0.00% | 297,598 |
| 2009-05-11 | 2009-05-07 | 39.909 | 412 | -4,119 | 0.00% | 16,442 |
| 2009-05-08 | 2009-05-06 | 38.015 | 4,531 | +4,119 | 0.00% | 172,247 |
| 2009-05-04 | 2009-04-29 | 32.141 | 412 | -4,119 | 0.00% | 13,242 |
| 2009-04-29 | 2009-04-27 | 31.655 | 4,531 | +4,119 | 0.00% | 143,429 |
| 2009-04-24 | 2009-04-22 | 32.917 | 412 | -9,475 | 0.00% | 13,562 |
| 2009-04-23 | 2009-04-21 | 31.946 | 9,887 | +7,415 | 0.00% | 315,853 |
| 2009-04-21 | 2009-04-17 | 31.606 | 2,472 | -8,238 | 0.00% | 78,131 |
| 2009-04-20 | 2009-04-16 | 30.150 | 10,710 | -4,944 | 0.00% | 322,906 |
| 2009-04-17 | 2009-04-15 | 31.946 | 15,654 | +4,944 | 0.00% | 500,088 |
| 2009-04-16 | 2009-04-14 | 31.946 | 10,710 | +8,238 | 0.00% | 342,145 |
| 2009-03-26 | 2009-03-24 | 25.489 | 2,472 | +824 | 0.00% | 63,009 |
| 2009-03-13 | 2009-03-11 | 24.008 | 1,648 | +1,236 | 0.00% | 39,566 |
| 2009-02-05 | 2009-02-03 | 27.188 | 412 | -412 | 0.00% | 11,202 |
| 2009-02-02 | 2009-01-29 | 25.246 | 824 | -2,060 | 0.00% | 20,803 |
| 2009-01-29 | 2009-01-22 | 25.246 | 2,884 | +2,060 | 0.00% | 72,810 |
| 2009-01-13 | 2009-01-09 | 24.154 | 824 | -6,179 | 0.00% | 19,903 |
| 2009-01-09 | 2009-01-07 | 24.809 | 7,003 | +6,179 | 0.00% | 173,740 |
| 2008-12-18 | 2008-12-16 | 23.790 | 824 | -2,060 | 0.00% | 19,603 |
| 2008-12-17 | 2008-12-15 | 23.110 | 2,884 | +2,060 | 0.00% | 66,650 |
| 2008-12-16 | 2008-12-12 | 22.892 | 824 | -412 | 0.00% | 18,863 |
| 2008-12-15 | 2008-12-11 | 23.547 | 1,236 | +824 | 0.00% | 29,104 |
| 2008-12-09 | 2008-12-05 | 21.265 | 412 | -4,119 | 0.00% | 8,761 |
| 2008-12-08 | 2008-12-04 | 20.585 | 4,531 | +2,059 | 0.00% | 93,273 |
| 2008-12-05 | 2008-12-03 | 19.784 | 2,472 | -42,430 | 0.00% | 48,907 |
| 2008-12-04 | 2008-12-02 | 20.149 | 44,902 | +43,666 | 0.01% | 904,709 |
| 2008-12-03 | 2008-12-01 | 21.120 | 1,236 | -41,194 | 0.00% | 26,104 |
| 2008-12-02 | 2008-11-28 | 18.498 | 42,430 | -1,236 | 0.01% | 784,862 |
| 2008-11-28 | 2008-11-26 | 16.313 | 43,666 | -1,647 | 0.01% | 712,324 |
| 2008-11-26 | 2008-11-24 | 15.051 | 45,313 | +1,647 | 0.01% | 681,993 |
| 2008-11-21 | 2008-11-19 | 16.653 | 43,666 | -4,119 | 0.01% | 727,165 |
| 2008-11-20 | 2008-11-18 | 16.968 | 47,785 | +4,119 | 0.01% | 810,838 |
| 2008-11-18 | 2008-11-14 | 16.264 | 43,666 | -2,059 | 0.01% | 710,204 |
| 2008-11-13 | 2008-11-11 | 15.949 | 45,725 | +2,059 | 0.01% | 729,263 |
| 2008-11-07 | 2008-11-05 | 16.386 | 43,666 | -824 | 0.01% | 715,504 |
| 2008-11-05 | 2008-11-03 | 16.143 | 44,490 | +824 | 0.01% | 718,206 |
| 2008-10-20 | 2008-10-16 | 19.517 | 43,666 | +41,194 | 0.01% | 852,245 |
| 2008-10-17 | 2008-10-15 | 20.149 | 2,472 | -41,194 | 0.00% | 49,807 |
| 2008-10-10 | 2008-10-08 | 19.833 | 43,666 | +37,075 | 0.01% | 866,025 |
| 2008-10-09 | 2008-10-06 | 22.066 | 6,591 | -824 | 0.00% | 145,439 |
| 2008-10-08 | 2008-10-03 | 20.998 | 7,415 | -4,119 | 0.00% | 155,701 |
| 2008-10-06 | 2008-10-02 | 20.027 | 11,534 | -8,239 | 0.00% | 230,993 |
| 2008-09-30 | 2008-09-26 | 20.124 | 19,773 | +5,355 | 0.00% | 397,917 |
| 2008-09-29 | 2008-09-25 | 20.488 | 14,418 | -4,119 | 0.00% | 295,401 |
| 2008-09-26 | 2008-09-24 | 19.784 | 18,537 | +12,358 | 0.00% | 366,743 |
| 2008-09-25 | 2008-09-23 | 19.299 | 6,179 | +4,119 | 0.00% | 119,248 |
| 2008-07-10 | 2008-07-08 | 54.619 | 2,060 | -412 | 0.00% | 112,516 |
| 2008-07-09 | 2008-07-07 | 55.348 | 2,472 | +412 | 0.00% | 136,820 |
| 2008-05-21 | 2008-05-19 | 62.759 | 2,060 | +12 | 0.00% | 129,283 |
| 2008-04-28 | 2008-04-24 | 59.340 | 2,048 | -819 | 0.00% | 121,529 |
| 2008-04-24 | 2008-04-22 | 56.654 | 2,867 | -819 | 0.00% | 162,427 |
| 2008-04-22 | 2008-04-18 | 52.747 | 3,686 | +410 | 0.00% | 194,425 |
| 2008-04-10 | 2008-04-08 | 51.282 | 3,276 | +819 | 0.00% | 167,999 |
| 2008-04-08 | 2008-04-03 | 54.212 | 2,457 | -410 | 0.00% | 133,199 |
| 2008-04-07 | 2008-04-02 | 54.212 | 2,867 | -819 | 0.00% | 155,426 |
| 2008-04-02 | 2008-03-31 | 55.433 | 3,686 | -2,457 | 0.00% | 204,326 |
| 2008-04-01 | 2008-03-28 | 53.357 | 6,143 | -4,095 | 0.00% | 327,774 |
| 2008-03-31 | 2008-03-27 | 48.400 | 10,238 | -3,685 | 0.00% | 495,520 |
| 2008-03-26 | 2008-03-20 | 42.393 | 13,923 | -410 | 0.00% | 590,235 |
| 2008-03-25 | 2008-03-19 | 43.028 | 14,333 | +410 | 0.00% | 616,717 |
| 2008-03-20 | 2008-03-18 | 39.902 | 13,923 | -10,238 | 0.00% | 555,556 |
| 2008-03-12 | 2008-03-10 | 45.372 | 24,161 | +410 | 0.00% | 1,096,234 |
| 2008-03-11 | 2008-03-07 | 45.763 | 23,751 | -819 | 0.00% | 1,086,911 |
| 2008-03-06 | 2008-03-04 | 47.814 | 24,570 | +6,961 | 0.00% | 1,174,791 |
| 2008-03-04 | 2008-02-29 | 52.258 | 17,609 | +4,095 | 0.00% | 920,219 |
| 2008-03-03 | 2008-02-28 | 53.846 | 13,514 | -3,685 | 0.00% | 727,671 |
| 2008-02-29 | 2008-02-27 | 54.212 | 17,199 | -1,638 | 0.00% | 932,393 |
| 2008-02-27 | 2008-02-25 | 52.381 | 18,837 | -1,638 | 0.00% | 986,692 |
| 2008-02-26 | 2008-02-22 | 52.258 | 20,475 | -2,048 | 0.00% | 1,069,991 |
| 2008-02-22 | 2008-02-20 | 51.648 | 22,523 | -1,638 | 0.00% | 1,163,267 |
| 2008-02-21 | 2008-02-19 | 52.503 | 24,161 | +9,009 | 0.00% | 1,268,516 |
| 2008-02-20 | 2008-02-18 | 52.381 | 15,152 | +2,048 | 0.00% | 793,670 |
| 2008-02-19 | 2008-02-15 | 51.526 | 13,104 | -1,229 | 0.00% | 675,195 |
| 2008-02-12 | 2008-02-06 | 51.037 | 14,333 | +819 | 0.00% | 731,520 |
| 2008-02-11 | 2008-02-04 | 52.991 | 13,514 | -4,095 | 0.00% | 716,121 |
| 2008-02-05 | 2008-02-01 | 49.694 | 17,609 | +2,048 | 0.00% | 875,068 |
| 2008-02-01 | 2008-01-30 | 49.572 | 15,561 | -819 | 0.00% | 771,394 |
| 2008-01-31 | 2008-01-29 | 50.793 | 16,380 | +2,047 | 0.00% | 831,993 |
| 2008-01-21 | 2008-01-17 | 55.433 | 14,333 | -819 | 0.00% | 794,521 |
| 2008-01-18 | 2008-01-16 | 60.561 | 15,152 | +819 | 0.00% | 917,623 |
| 2008-01-17 | 2008-01-15 | 63.492 | 14,333 | -819 | 0.00% | 910,024 |
| 2008-01-16 | 2008-01-14 | 64.713 | 15,152 | -409 | 0.00% | 980,525 |
| 2008-01-11 | 2008-01-09 | 68.742 | 15,561 | +819 | 0.00% | 1,069,691 |
| 2008-01-10 | 2008-01-08 | 70.818 | 14,742 | +3,276 | 0.00% | 1,043,992 |
| 2008-01-09 | 2008-01-07 | 69.963 | 11,466 | +819 | 0.00% | 802,194 |
| 2008-01-08 | 2008-01-04 | 72.771 | 10,647 | +2,866 | 0.00% | 774,794 |
| 2008-01-07 | 2008-01-03 | 72.283 | 7,781 | +819 | 0.00% | 562,432 |
| 2007-12-19 | 2007-12-17 | 66.910 | 6,962 | +819 | 0.00% | 465,830 |
| 2007-12-07 | 2007-12-05 | 67.643 | 6,143 | -819 | 0.00% | 415,531 |
| 2007-12-05 | 2007-12-03 | 67.643 | 6,962 | -819 | 0.00% | 470,930 |
| 2007-12-04 | 2007-11-30 | 68.253 | 7,781 | +819 | 0.00% | 531,080 |
| 2007-12-03 | 2007-11-29 | 68.009 | 6,962 | -409 | 0.00% | 473,480 |
| 2007-11-29 | 2007-11-27 | 66.422 | 7,371 | -410 | 0.00% | 489,596 |
| 2007-11-28 | 2007-11-26 | 64.713 | 7,781 | -2,866 | 0.00% | 503,528 |
| 2007-11-23 | 2007-11-21 | 63.247 | 10,647 | +3,276 | 0.00% | 673,395 |
| 2007-11-20 | 2007-11-16 | 65.323 | 7,371 | +819 | 0.00% | 481,496 |
| 2007-11-19 | 2007-11-15 | 66.178 | 6,552 | +1,638 | 0.00% | 433,597 |
| 2007-11-09 | 2007-11-07 | 80.097 | 4,914 | +4,095 | 0.00% | 393,597 |
| 2007-11-05 | 2007-11-01 | 81.806 | 819 | -4,095 | 0.00% | 66,999 |
| 2007-10-26 | 2007-10-24 | 83.760 | 4,914 | +4,095 | 0.00% | 411,597 |
| 2007-10-23 | 2007-10-18 | 86.324 | 819 | -2,048 | 0.00% | 70,699 |
| 2007-10-18 | 2007-10-16 | 87.423 | 2,867 | -6,142 | 0.00% | 250,642 |
| 2007-10-16 | 2007-10-12 | 84.371 | 9,009 | +8,190 | 0.00% | 760,094 |
| 2007-10-05 | 2007-10-03 | 86.080 | 819 | -2,867 | 0.00% | 70,499 |
| 2007-10-04 | 2007-10-02 | 85.469 | 3,686 | -2,457 | 0.00% | 315,040 |
| 2007-10-03 | 2007-09-28 | 82.661 | 6,143 | -7,780 | 0.00% | 507,787 |
| 2007-09-28 | 2007-09-25 | 81.684 | 13,923 | -5,733 | 0.00% | 1,137,291 |
| 2007-09-24 | 2007-09-20 | 82.295 | 19,656 | -819 | 0.00% | 1,617,587 |
| 2007-09-19 | 2007-09-17 | 79.487 | 20,475 | -2,867 | 0.00% | 1,627,487 |
| 2007-09-18 | 2007-09-14 | 78.998 | 23,342 | +15,971 | 0.00% | 1,843,975 |
| 2007-09-17 | 2007-09-13 | 75.946 | 7,371 | +5,323 | 0.00% | 559,796 |
| 2007-09-14 | 2007-09-12 | 77.411 | 2,048 | -409 | 0.00% | 158,537 |
| 2007-08-29 | 2007-08-27 | 71.794 | 2,457 | -819 | 0.00% | 176,399 |
| 2007-08-15 | 2007-08-13 | 64.468 | 3,276 | +409 | 0.00% | 211,198 |
| 2007-08-03 | 2007-08-01 | 66.422 | 2,867 | -409 | 0.00% | 190,432 |
| 2007-08-01 | 2007-07-30 | 67.643 | 3,276 | +2,047 | 0.00% | 221,598 |
| 2007-07-20 | 2007-07-18 | 67.155 | 1,229 | +410 | 0.00% | 82,533 |
| 2007-07-19 | 2007-07-17 | 68.131 | 819 | +409 | 0.00% | 55,800 |
| 2007-07-11 | 2007-07-09 | 69.963 | 410 | -2,047 | 0.00% | 28,685 |
| 2007-06-26 | 2007-06-22 | 64.713 | 2,457 | 0.00% | 158,999 |
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