History of CCASS shareholding
Participant: ONEPLATFORM SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.550 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 5.450 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 5.440 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 5.410 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 5.410 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 5.380 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 5.330 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 5.270 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 5.200 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 5.230 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 5.310 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 5.280 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 5.300 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 5.310 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 5.340 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 5.390 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 5.400 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 5.330 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 5.400 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 5.400 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 5.300 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 5.220 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 5.230 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 5.200 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 5.220 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 5.230 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 5.240 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 5.240 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 5.260 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 5.270 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 5.280 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 5.330 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 5.310 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 5.300 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 5.360 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 5.340 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 5.390 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 5.380 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 5.380 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 5.639 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 5.629 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 5.609 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 5.629 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 5.639 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 5.639 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 5.619 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 5.507 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 5.426 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 5.721 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 5.731 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 5.721 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 5.711 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 5.741 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 5.741 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 5.782 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 5.782 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 5.874 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 5.853 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 5.853 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 5.802 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 5.833 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 5.711 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 5.670 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 5.589 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 5.650 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 5.680 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 5.660 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 5.650 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 5.558 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 5.538 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 5.456 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 5.426 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 5.365 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 5.395 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 5.385 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 5.354 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 5.375 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 5.242 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 5.212 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 5.304 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 5.314 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 5.273 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 5.273 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 5.283 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 5.304 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 5.232 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 5.283 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 5.293 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 5.334 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 5.283 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 5.416 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 5.385 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 5.314 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 5.283 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 5.232 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 5.232 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 5.192 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 5.171 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 5.080 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 5.059 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 5.100 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 5.141 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 5.732 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 5.710 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 5.732 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 5.775 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 5.796 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 5.861 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 5.753 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 5.721 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 5.764 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 5.581 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 5.560 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 5.463 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 5.452 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 5.399 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 5.399 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 5.334 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 5.345 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 5.237 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 5.237 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 5.227 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 5.237 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 5.162 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 5.216 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 5.076 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 5.237 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 5.087 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 5.291 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 5.323 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 5.259 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 5.205 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 5.194 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 5.151 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 5.097 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 4.936 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 4.893 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 4.958 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 4.904 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 4.947 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 5.022 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 5.011 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 5.022 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 5.097 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 5.044 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 5.001 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 4.968 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 4.936 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 4.947 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 4.968 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 4.882 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 4.904 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 4.839 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 4.947 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 4.850 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 4.796 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 4.872 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 5.248 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 5.108 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 5.130 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 5.205 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 4.947 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 4.786 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 4.796 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 4.818 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 4.700 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 4.710 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 4.796 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 4.839 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 4.850 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 4.872 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 4.936 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 4.872 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 4.893 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 4.915 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 4.904 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 5.033 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 5.076 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 5.065 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 5.044 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 4.893 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 4.818 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 4.807 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 4.872 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 4.839 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 4.818 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 4.796 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 4.850 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 4.850 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 4.839 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 4.861 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 4.786 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 4.743 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 4.743 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 4.721 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 4.678 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 4.689 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 4.732 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 4.732 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 4.743 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 4.721 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 4.700 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 4.678 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 4.678 | 0 | +0 | ||
| 2024-12-09 | 2024-12-05 | 4.678 | 0 | +0 | ||
| 2024-12-06 | 2024-12-04 | 4.700 | 0 | +0 | ||
| 2024-12-05 | 2024-12-03 | 4.635 | 0 | +0 | ||
| 2024-12-04 | 2024-12-02 | 4.571 | 0 | +0 | ||
| 2024-12-03 | 2024-11-29 | 4.560 | 0 | -1,116 | ||
| 2024-08-09 | 2024-08-07 | 4.657 | 1,116 | +26 | 0.00% | 5,197 |
| 2024-06-25 | 2024-06-21 | 4.227 | 1,090 | -1,998 | 0.00% | 4,608 |
| 2024-06-24 | 2024-06-20 | 4.272 | 3,088 | -1,835 | 0.00% | 13,190 |
| 2024-06-06 | 2024-06-04 | 4.205 | 4,923 | -1,817 | 0.00% | 20,703 |
| 2024-06-03 | 2024-05-30 | 4.950 | 6,740 | +459 | 0.00% | 33,363 |
| 2024-05-30 | 2024-05-28 | 4.997 | 6,281 | -7,110 | 0.00% | 31,388 |
| 2024-05-29 | 2024-05-27 | 4.985 | 13,391 | -339 | 0.00% | 66,761 |
| 2024-05-28 | 2024-05-24 | 4.950 | 13,730 | -677 | 0.00% | 67,964 |
| 2024-05-27 | 2024-05-23 | 4.926 | 14,407 | -1,693 | 0.00% | 70,975 |
| 2024-05-14 | 2024-05-10 | 4.867 | 16,100 | -4,232 | 0.00% | 78,364 |
| 2024-05-13 | 2024-05-09 | 4.749 | 20,332 | -677 | 0.00% | 96,561 |
| 2024-05-07 | 2024-05-03 | 4.643 | 21,009 | -2,032 | 0.00% | 97,542 |
| 2024-05-06 | 2024-05-02 | 4.619 | 23,041 | -5,278 | 0.00% | 106,432 |
| 2024-05-03 | 2024-04-30 | 4.631 | 28,319 | -3,118 | 0.00% | 131,147 |
| 2024-04-12 | 2024-04-10 | 4.655 | 31,437 | -339 | 0.00% | 146,330 |
| 2023-12-01 | 2023-11-29 | 4.690 | 31,776 | -42,323 | 0.00% | 149,034 |
| 2023-08-17 | 2023-08-15 | 4.643 | 74,099 | +1,885 | 0.00% | 344,032 |
| 2023-06-02 | 2023-05-31 | 5.224 | 72,214 | +5,181 | 0.00% | 377,224 |
| 2023-02-21 | 2023-02-17 | 5.054 | 67,033 | -766 | 0.00% | 338,780 |
| 2023-02-16 | 2023-02-14 | 5.106 | 67,799 | -3,522 | 0.00% | 346,192 |
| 2023-02-15 | 2023-02-13 | 5.132 | 71,321 | -12,558 | 0.00% | 366,039 |
| 2023-02-14 | 2023-02-10 | 5.145 | 83,879 | -4,697 | 0.00% | 431,586 |
| 2023-02-09 | 2023-02-07 | 5.093 | 88,576 | -15,315 | 0.00% | 451,126 |
| 2022-12-23 | 2022-12-21 | 4.532 | 103,891 | -766 | 0.00% | 470,788 |
| 2022-09-27 | 2022-09-23 | 4.949 | 104,657 | +1,531 | 0.00% | 517,994 |
| 2022-08-25 | 2022-08-23 | 5.495 | 103,126 | +2,405 | 0.00% | 566,727 |
| 2022-07-25 | 2022-07-21 | 5.750 | 100,721 | -11,218 | 0.00% | 579,099 |
| 2022-05-17 | 2022-05-13 | 6.777 | 111,939 | +13,654 | 0.00% | 758,581 |
| 2021-10-27 | 2021-10-25 | 6.137 | 98,285 | -6,566 | 0.00% | 603,188 |
| 2021-08-19 | 2021-08-17 | 6.435 | 104,851 | +2,376 | 0.00% | 674,744 |
| 2021-08-12 | 2021-08-10 | 6.466 | 102,475 | +32,089 | 0.00% | 662,648 |
| 2021-07-23 | 2021-07-21 | 6.389 | 70,386 | -6,418 | 0.00% | 449,663 |
| 2021-05-28 | 2021-05-26 | 6.576 | 76,804 | +9,627 | 0.00% | 505,025 |
| 2021-05-11 | 2021-05-07 | 7.541 | 67,177 | +3,322 | 0.00% | 506,554 |
| 2021-04-12 | 2021-04-08 | 7.246 | 63,855 | -2,440 | 0.00% | 462,663 |
| 2021-03-08 | 2021-03-04 | 7.344 | 66,295 | -610 | 0.00% | 486,862 |
| 2020-12-10 | 2020-12-08 | 7.803 | 66,905 | -244 | 0.00% | 522,051 |
| 2020-11-20 | 2020-11-18 | 7.754 | 67,149 | +3,804 | 0.00% | 520,652 |
| 2020-09-03 | 2020-09-01 | 8.457 | 63,345 | +3,672 | 0.00% | 535,710 |
| 2020-08-11 | 2020-08-07 | 8.527 | 59,673 | -6,321 | 0.00% | 508,810 |
| 2020-07-31 | 2020-07-29 | 7.604 | 65,994 | -1,149 | 0.00% | 501,842 |
| 2020-06-02 | 2020-05-29 | 7.396 | 67,143 | +1,149 | 0.00% | 496,559 |
| 2020-05-12 | 2020-05-08 | 8.703 | 65,994 | +3,182 | 0.00% | 574,322 |
| 2020-01-21 | 2020-01-17 | 8.684 | 62,812 | -219 | 0.00% | 545,482 |
| 2020-01-14 | 2020-01-10 | 8.666 | 63,031 | -437 | 0.00% | 546,231 |
| 2019-08-27 | 2019-08-23 | 8.292 | 63,468 | +1,333 | 0.00% | 526,262 |
| 2019-08-15 | 2019-08-13 | 7.974 | 62,135 | +2,677 | 0.00% | 495,483 |
| 2019-07-05 | 2019-07-03 | 8.441 | 59,458 | -535 | 0.00% | 501,895 |
| 2019-07-02 | 2019-06-27 | 8.479 | 59,993 | +535 | 0.00% | 508,652 |
| 2019-05-14 | 2019-05-09 | 9.266 | 59,458 | +2,778 | 0.00% | 550,951 |
| 2018-08-28 | 2018-08-24 | 8.522 | 56,680 | +1,177 | 0.00% | 483,054 |
| 2018-05-14 | 2018-05-10 | 10.288 | 55,503 | +2,404 | 0.00% | 571,042 |
| 2018-04-18 | 2018-04-16 | 9.828 | 53,099 | -1,913 | 0.00% | 521,880 |
| 2018-03-05 | 2018-03-01 | 9.368 | 55,012 | -191 | 0.00% | 515,374 |
| 2018-01-30 | 2018-01-26 | 9.452 | 55,203 | -4,782 | 0.00% | 521,780 |
| 2018-01-18 | 2018-01-16 | 9.640 | 59,985 | -4,782 | 0.00% | 578,269 |
| 2018-01-17 | 2018-01-15 | 9.682 | 64,767 | +3,826 | 0.00% | 627,078 |
| 2018-01-16 | 2018-01-12 | 9.828 | 60,941 | -1,913 | 0.00% | 598,955 |
| 2018-01-15 | 2018-01-11 | 9.849 | 62,854 | -1,913 | 0.00% | 619,071 |
| 2018-01-11 | 2018-01-09 | 9.996 | 64,767 | -2,869 | 0.00% | 647,394 |
| 2018-01-09 | 2018-01-05 | 9.640 | 67,636 | -574 | 0.00% | 652,027 |
| 2018-01-04 | 2018-01-02 | 9.515 | 68,210 | -1,913 | 0.00% | 649,002 |
| 2017-12-28 | 2017-12-22 | 9.536 | 70,123 | -478 | 0.00% | 668,670 |
| 2017-12-22 | 2017-12-20 | 9.557 | 70,601 | -20,085 | 0.00% | 674,705 |
| 2017-12-14 | 2017-12-12 | 9.619 | 90,686 | -16,259 | 0.00% | 872,338 |
| 2017-09-15 | 2017-09-13 | 8.846 | 106,945 | -478 | 0.00% | 945,992 |
| 2017-08-29 | 2017-08-25 | 9.574 | 107,423 | +2,074 | 0.00% | 1,028,478 |
| 2017-08-11 | 2017-08-09 | 9.531 | 105,349 | +938 | 0.00% | 1,004,128 |
| 2017-08-10 | 2017-08-08 | 9.510 | 104,411 | -1,876 | 0.00% | 992,961 |
| 2017-07-25 | 2017-07-21 | 9.361 | 106,287 | +1,407 | 0.00% | 994,938 |
| 2017-06-22 | 2017-06-20 | 9.318 | 104,880 | -282 | 0.00% | 977,294 |
| 2017-06-06 | 2017-06-02 | 9.702 | 105,162 | -187 | 0.00% | 1,020,285 |
| 2017-05-22 | 2017-05-18 | 9.531 | 105,349 | +1,540 | 0.00% | 1,004,128 |
| 2017-03-24 | 2017-03-22 | 9.702 | 103,809 | +938 | 0.00% | 1,007,158 |
| 2017-03-21 | 2017-03-17 | 11.008 | 102,871 | +4,234 | 0.00% | 1,132,413 |
| 2017-03-03 | 2017-03-01 | 10.541 | 98,637 | -26,980 | 0.00% | 1,039,740 |
| 2017-02-21 | 2017-02-17 | 10.474 | 125,617 | +4,497 | 0.00% | 1,315,758 |
| 2017-02-17 | 2017-02-15 | 10.296 | 121,120 | +22,483 | 0.00% | 1,247,106 |
| 2017-02-14 | 2017-02-10 | 10.808 | 98,637 | +450 | 0.00% | 1,066,063 |
| 2017-02-13 | 2017-02-09 | 10.897 | 98,187 | -21,584 | 0.00% | 1,069,933 |
| 2017-02-10 | 2017-02-08 | 11.008 | 119,771 | +2,698 | 0.00% | 1,318,450 |
| 2017-02-09 | 2017-02-07 | 10.763 | 117,073 | +22,483 | 0.00% | 1,260,111 |
| 2016-10-07 | 2016-10-05 | 10.830 | 94,590 | -449 | 0.00% | 1,024,427 |
| 2016-10-04 | 2016-09-30 | 10.586 | 95,039 | +449 | 0.00% | 1,006,040 |
| 2016-09-21 | 2016-09-19 | 10.941 | 94,590 | +4,497 | 0.00% | 1,034,944 |
| 2016-08-29 | 2016-08-25 | 11.347 | 90,093 | +1,459 | 0.00% | 1,022,328 |
| 2016-08-01 | 2016-07-28 | 12.726 | 88,634 | -48,663 | 0.00% | 1,127,988 |
| 2016-07-25 | 2016-07-21 | 12.907 | 137,297 | -4,424 | 0.00% | 1,772,119 |
| 2016-06-29 | 2016-06-27 | 11.461 | 141,721 | -3,395 | 0.00% | 1,624,194 |
| 2016-05-09 | 2016-05-05 | 12.101 | 145,116 | +4,701 | 0.00% | 1,756,074 |
| 2016-04-26 | 2016-04-22 | 12.218 | 140,415 | -257 | 0.00% | 1,715,588 |
| 2016-01-12 | 2016-01-08 | 9.975 | 140,672 | +3,285 | 0.00% | 1,403,244 |
| 2015-10-09 | 2015-10-07 | 9.788 | 137,387 | -2,911 | 0.00% | 1,344,799 |
| 2015-10-06 | 2015-10-02 | 9.438 | 140,298 | -4,794 | 0.00% | 1,324,130 |
| 2015-09-25 | 2015-09-23 | 9.438 | 145,092 | -856 | 0.00% | 1,369,375 |
| 2015-09-18 | 2015-09-16 | 9.321 | 145,948 | +856 | 0.00% | 1,360,407 |
| 2015-09-14 | 2015-09-10 | 9.438 | 145,092 | -17,122 | 0.00% | 1,369,375 |
| 2015-08-24 | 2015-08-20 | 10.895 | 162,214 | +2,915 | 0.01% | 1,767,364 |
| 2015-08-10 | 2015-08-06 | 10.943 | 159,299 | -54,228 | 0.01% | 1,743,184 |
| 2015-08-07 | 2015-08-05 | 10.705 | 213,527 | +54,228 | 0.01% | 2,285,796 |
| 2015-08-06 | 2015-08-04 | 10.943 | 159,299 | -42,037 | 0.01% | 1,743,184 |
| 2015-07-17 | 2015-07-15 | 10.491 | 201,336 | -4,204 | 0.01% | 2,112,186 |
| 2015-06-26 | 2015-06-24 | 11.181 | 205,540 | +4,204 | 0.01% | 2,298,087 |
| 2015-06-01 | 2015-05-28 | 11.871 | 201,336 | +8,407 | 0.01% | 2,389,980 |
| 2015-05-18 | 2015-05-14 | 12.037 | 192,929 | -1,261 | 0.01% | 2,322,310 |
| 2015-05-11 | 2015-05-07 | 13.049 | 194,190 | +4,786 | 0.01% | 2,533,905 |
| 2015-05-07 | 2015-05-05 | 12.902 | 189,404 | -4,100 | 0.01% | 2,443,738 |
| 2015-04-17 | 2015-04-15 | 12.293 | 193,504 | +8,200 | 0.01% | 2,378,648 |
| 2015-04-15 | 2015-04-13 | 12.488 | 185,304 | -164 | 0.01% | 2,314,006 |
| 2015-04-02 | 2015-03-31 | 11.536 | 185,468 | +8,200 | 0.01% | 2,139,636 |
| 2015-03-24 | 2015-03-20 | 11.293 | 177,268 | +8,200 | 0.01% | 2,001,802 |
| 2015-03-19 | 2015-03-17 | 11.512 | 169,068 | -8,200 | 0.01% | 1,946,315 |
| 2015-03-11 | 2015-03-09 | 11.707 | 177,268 | -4,100 | 0.01% | 2,075,302 |
| 2015-03-06 | 2015-03-04 | 12.073 | 181,368 | -2,870 | 0.01% | 2,189,655 |
| 2015-03-04 | 2015-03-02 | 12.049 | 184,238 | -4,100 | 0.01% | 2,219,811 |
| 2015-02-06 | 2015-02-04 | 12.951 | 188,338 | -4,100 | 0.01% | 2,439,171 |
| 2015-02-05 | 2015-02-03 | 12.902 | 192,438 | +2,870 | 0.01% | 2,482,883 |
| 2015-02-04 | 2015-02-02 | 13.097 | 189,568 | +8,200 | 0.01% | 2,482,842 |
| 2015-01-27 | 2015-01-23 | 13.000 | 181,368 | +4,100 | 0.01% | 2,357,749 |
| 2015-01-23 | 2015-01-21 | 12.805 | 177,268 | +4,100 | 0.01% | 2,269,862 |
| 2015-01-21 | 2015-01-19 | 12.805 | 173,168 | -6,150 | 0.01% | 2,217,362 |
| 2015-01-20 | 2015-01-16 | 12.975 | 179,318 | +4,100 | 0.01% | 2,326,726 |
| 2014-11-20 | 2014-11-18 | 12.463 | 175,218 | -12,300 | 0.01% | 2,183,782 |
| 2014-08-25 | 2014-08-21 | 12.414 | 187,518 | +2,570 | 0.01% | 2,327,823 |
| 2014-08-21 | 2014-08-19 | 12.562 | 184,948 | -12,131 | 0.01% | 2,323,361 |
| 2014-08-19 | 2014-08-15 | 12.191 | 197,079 | -405 | 0.01% | 2,402,650 |
| 2014-07-17 | 2014-07-15 | 11.870 | 197,484 | +1,618 | 0.01% | 2,344,102 |
| 2014-07-08 | 2014-07-04 | 11.474 | 195,866 | -81 | 0.01% | 2,247,400 |
| 2014-05-14 | 2014-05-12 | 10.040 | 195,947 | -52,570 | 0.01% | 1,967,288 |
| 2014-05-12 | 2014-05-08 | 10.716 | 248,517 | +8,234 | 0.01% | 2,663,221 |
| 2014-04-24 | 2014-04-22 | 10.179 | 240,283 | -971 | 0.01% | 2,445,925 |
| 2014-03-31 | 2014-03-27 | 9.898 | 241,254 | -2,346 | 0.01% | 2,387,935 |
| 2013-09-13 | 2013-09-11 | 8.619 | 243,600 | +2,346 | 0.01% | 2,099,637 |
| 2013-09-10 | 2013-09-06 | 9.090 | 241,254 | +4,352 | 0.01% | 2,193,022 |
| 2013-07-18 | 2013-07-16 | 9.429 | 236,902 | +1,536 | 0.01% | 2,233,677 |
| 2013-07-05 | 2013-07-03 | 8.986 | 235,366 | -785 | 0.01% | 2,114,978 |
| 2013-05-28 | 2013-05-24 | 9.898 | 236,151 | +7,678 | 0.01% | 2,337,311 |
| 2013-05-27 | 2013-05-23 | 9.819 | 228,473 | +786 | 0.01% | 2,243,465 |
| 2013-05-14 | 2013-05-10 | 11.223 | 227,687 | +7,345 | 0.01% | 2,555,404 |
| 2013-05-09 | 2013-05-07 | 10.981 | 220,342 | -11,518 | 0.01% | 2,419,595 |
| 2013-05-08 | 2013-05-06 | 10.847 | 231,860 | +11,518 | 0.01% | 2,514,874 |
| 2013-04-30 | 2013-04-26 | 10.604 | 220,342 | -24,522 | 0.01% | 2,336,570 |
| 2013-04-29 | 2013-04-25 | 10.604 | 244,864 | -28,980 | 0.01% | 2,596,608 |
| 2013-04-26 | 2013-04-24 | 10.470 | 273,844 | +53,502 | 0.01% | 2,867,069 |
| 2013-04-25 | 2013-04-23 | 10.631 | 220,342 | -75,052 | 0.01% | 2,342,500 |
| 2013-04-24 | 2013-04-22 | 10.443 | 295,394 | +75,052 | 0.01% | 3,084,741 |
| 2013-04-19 | 2013-04-17 | 10.631 | 220,342 | -402 | 0.01% | 2,342,500 |
| 2013-03-27 | 2013-03-25 | 9.689 | 220,744 | -372 | 0.01% | 2,138,832 |
| 2013-03-19 | 2013-03-15 | 9.743 | 221,116 | -11,146 | 0.01% | 2,154,339 |
| 2013-03-12 | 2013-03-08 | 9.905 | 232,262 | -3,716 | 0.01% | 2,300,442 |
| 2013-02-15 | 2013-02-08 | 9.824 | 235,978 | -1,486 | 0.01% | 2,318,193 |
| 2013-02-08 | 2013-02-06 | 9.662 | 237,464 | -8,174 | 0.01% | 2,294,444 |
| 2013-01-22 | 2013-01-18 | 9.043 | 245,638 | +8,174 | 0.01% | 2,221,366 |
| 2012-12-20 | 2012-12-18 | 9.232 | 237,464 | -372 | 0.01% | 2,192,185 |
| 2012-12-10 | 2012-12-06 | 8.989 | 237,836 | -3,715 | 0.01% | 2,138,008 |
| 2012-12-04 | 2012-11-30 | 8.774 | 241,551 | -7,431 | 0.01% | 2,119,394 |
| 2012-11-30 | 2012-11-28 | 8.640 | 248,982 | -7,431 | 0.01% | 2,151,088 |
| 2012-10-04 | 2012-09-28 | 8.532 | 256,413 | -743 | 0.01% | 2,187,684 |
| 2012-09-27 | 2012-09-25 | 8.559 | 257,156 | +743 | 0.01% | 2,200,944 |
| 2012-09-11 | 2012-09-07 | 8.603 | 256,413 | +4,514 | 0.01% | 2,205,811 |
| 2012-08-17 | 2012-08-15 | 7.945 | 251,899 | -438 | 0.01% | 2,001,350 |
| 2012-06-12 | 2012-06-08 | 7.835 | 252,337 | -18,250 | 0.01% | 1,977,177 |
| 2012-05-07 | 2012-05-03 | 8.327 | 270,587 | +9,755 | 0.01% | 2,253,308 |
| 2012-04-23 | 2012-04-19 | 8.072 | 260,832 | -179,442 | 0.01% | 2,105,355 |
| 2012-04-20 | 2012-04-18 | 7.930 | 440,274 | +179,442 | 0.02% | 3,491,189 |
| 2012-04-16 | 2012-04-12 | 8.043 | 260,832 | -4,222 | 0.01% | 2,097,942 |
| 2012-03-15 | 2012-03-13 | 9.094 | 265,054 | +10,736 | 0.01% | 2,410,326 |
| 2012-03-13 | 2012-03-09 | 9.094 | 254,318 | -338 | 0.01% | 2,312,696 |
| 2012-03-12 | 2012-03-08 | 8.768 | 254,656 | +338 | 0.01% | 2,232,794 |
| 2012-03-07 | 2012-03-05 | 8.679 | 254,318 | -1,283 | 0.01% | 2,207,231 |
| 2012-02-29 | 2012-02-27 | 8.679 | 255,601 | +4,051 | 0.01% | 2,218,366 |
| 2012-02-21 | 2012-02-17 | 8.146 | 251,550 | -8,102 | 0.01% | 2,049,085 |
| 2012-02-16 | 2012-02-14 | 7.968 | 259,652 | -6,752 | 0.01% | 2,068,936 |
| 2012-02-14 | 2012-02-10 | 7.938 | 266,404 | -2,025 | 0.01% | 2,114,845 |
| 2012-02-10 | 2012-02-08 | 8.116 | 268,429 | -10,128 | 0.01% | 2,178,628 |
| 2012-02-06 | 2012-02-02 | 7.494 | 278,557 | -6,752 | 0.01% | 2,087,553 |
| 2012-01-30 | 2012-01-26 | 7.050 | 285,309 | -3,376 | 0.01% | 2,011,386 |
| 2012-01-19 | 2012-01-17 | 6.991 | 288,685 | +3,376 | 0.01% | 2,018,084 |
| 2012-01-17 | 2012-01-13 | 6.783 | 285,309 | +16,880 | 0.01% | 1,935,325 |
| 2012-01-11 | 2012-01-09 | 7.109 | 268,429 | -271 | 0.01% | 1,908,287 |
| 2012-01-09 | 2012-01-05 | 7.287 | 268,700 | +10,128 | 0.01% | 1,957,969 |
| 2012-01-05 | 2012-01-03 | 7.731 | 258,572 | +6,752 | 0.01% | 1,999,056 |
| 2011-12-23 | 2011-12-21 | 8.253 | 251,820 | +9,586 | 0.01% | 2,078,175 |
| 2011-11-15 | 2011-11-11 | 9.515 | 242,234 | +9,742 | 0.01% | 2,304,893 |
| 2011-11-11 | 2011-11-09 | 9.700 | 232,492 | +6,495 | 0.01% | 2,255,151 |
| 2011-11-07 | 2011-11-03 | 9.577 | 225,997 | -6,495 | 0.01% | 2,164,314 |
| 2011-11-02 | 2011-10-31 | 9.669 | 232,492 | -974 | 0.01% | 2,247,992 |
| 2011-10-28 | 2011-10-26 | 9.638 | 233,466 | -6,495 | 0.01% | 2,250,221 |
| 2011-10-27 | 2011-10-25 | 9.176 | 239,961 | +3,247 | 0.01% | 2,201,983 |
| 2011-10-17 | 2011-10-13 | 8.930 | 236,714 | -3,442 | 0.01% | 2,113,874 |
| 2011-10-14 | 2011-10-12 | 8.899 | 240,156 | -6,495 | 0.01% | 2,137,216 |
| 2011-10-13 | 2011-10-11 | 8.930 | 246,651 | +6,495 | 0.01% | 2,202,612 |
| 2011-10-12 | 2011-10-10 | 8.591 | 240,156 | +8,443 | 0.01% | 2,063,264 |
| 2011-10-11 | 2011-10-07 | 8.561 | 231,713 | +1,299 | 0.01% | 1,983,592 |
| 2011-10-06 | 2011-10-03 | 8.684 | 230,414 | -3,247 | 0.01% | 2,000,853 |
| 2011-10-04 | 2011-09-30 | 8.992 | 233,661 | +3,247 | 0.01% | 2,101,001 |
| 2011-09-14 | 2011-09-09 | 10.947 | 230,414 | +3,571 | 0.01% | 2,522,418 |
| 2011-09-09 | 2011-09-07 | 10.979 | 226,843 | -15,986 | 0.01% | 2,490,420 |
| 2011-08-11 | 2011-08-09 | 9.446 | 242,829 | -191 | 0.01% | 2,293,758 |
| 2011-07-18 | 2011-07-14 | 10.916 | 243,020 | -3,197 | 0.01% | 2,652,819 |
| 2011-07-12 | 2011-07-08 | 10.822 | 246,217 | +1,790 | 0.01% | 2,664,614 |
| 2011-07-05 | 2011-06-30 | 10.478 | 244,427 | -3,197 | 0.01% | 2,561,145 |
| 2011-06-22 | 2011-06-20 | 10.290 | 247,624 | -3,197 | 0.01% | 2,548,172 |
| 2011-06-21 | 2011-06-17 | 10.103 | 250,821 | -2,238 | 0.01% | 2,533,999 |
| 2011-06-20 | 2011-06-16 | 9.884 | 253,059 | -3,197 | 0.01% | 2,501,203 |
| 2011-06-15 | 2011-06-13 | 9.446 | 256,256 | -159,857 | 0.01% | 2,420,589 |
| 2011-06-10 | 2011-06-08 | 10.056 | 416,113 | +10,511 | 0.02% | 4,184,534 |
| 2011-06-08 | 2011-06-03 | 10.024 | 405,602 | -618 | 0.02% | 4,065,718 |
| 2011-06-01 | 2011-05-30 | 9.507 | 406,220 | +52,574 | 0.02% | 3,861,749 |
| 2011-05-31 | 2011-05-27 | 9.280 | 353,646 | +9,278 | 0.02% | 3,281,906 |
| 2011-05-19 | 2011-05-17 | 9.571 | 344,368 | +15,463 | 0.02% | 3,296,021 |
| 2011-05-13 | 2011-05-11 | 9.733 | 328,905 | +3,093 | 0.01% | 3,201,197 |
| 2011-05-03 | 2011-04-28 | 10.186 | 325,812 | -4,949 | 0.01% | 3,318,586 |
| 2011-04-27 | 2011-04-21 | 10.412 | 330,761 | +4,949 | 0.01% | 3,443,861 |
| 2011-04-20 | 2011-04-18 | 10.250 | 325,812 | +92,778 | 0.01% | 3,339,657 |
| 2011-04-04 | 2011-03-31 | 10.477 | 233,034 | -40,204 | 0.01% | 2,441,405 |
| 2011-04-01 | 2011-03-30 | 10.509 | 273,238 | +15,463 | 0.01% | 2,871,441 |
| 2011-03-24 | 2011-03-22 | 10.962 | 257,775 | +15,463 | 0.01% | 2,825,634 |
| 2011-03-23 | 2011-03-21 | 11.091 | 242,312 | -3,093 | 0.01% | 2,687,475 |
| 2011-03-21 | 2011-03-17 | 10.056 | 245,405 | -30,926 | 0.01% | 2,467,853 |
| 2011-03-16 | 2011-03-14 | 10.962 | 276,331 | +15,463 | 0.01% | 3,029,038 |
| 2011-03-02 | 2011-02-28 | 10.865 | 260,868 | -37,111 | 0.01% | 2,834,233 |
| 2011-03-01 | 2011-02-25 | 10.832 | 297,979 | +24,741 | 0.01% | 3,227,795 |
| 2011-02-25 | 2011-02-23 | 11.188 | 273,238 | -49,482 | 0.01% | 3,056,980 |
| 2011-02-24 | 2011-02-22 | 11.220 | 322,720 | -12,370 | 0.01% | 3,621,019 |
| 2011-02-22 | 2011-02-18 | 11.447 | 335,090 | +12,370 | 0.01% | 3,835,661 |
| 2011-02-21 | 2011-02-17 | 11.608 | 322,720 | -98,963 | 0.01% | 3,746,242 |
| 2011-02-18 | 2011-02-16 | 11.414 | 421,683 | -68,038 | 0.02% | 4,813,226 |
| 2011-02-17 | 2011-02-15 | 11.447 | 489,721 | +228,853 | 0.02% | 5,605,669 |
| 2011-02-15 | 2011-02-11 | 11.932 | 260,868 | -9,278 | 0.01% | 3,112,595 |
| 2011-02-14 | 2011-02-10 | 11.414 | 270,146 | +9,278 | 0.01% | 3,083,534 |
| 2011-02-08 | 2011-02-02 | 11.802 | 260,868 | +3,093 | 0.01% | 3,078,854 |
| 2011-02-01 | 2011-01-28 | 11.705 | 257,775 | -15,463 | 0.01% | 3,017,344 |
| 2011-01-28 | 2011-01-26 | 11.026 | 273,238 | +1,237 | 0.01% | 3,012,804 |
| 2011-01-24 | 2011-01-20 | 10.962 | 272,001 | +15,463 | 0.01% | 2,981,574 |
| 2011-01-17 | 2011-01-13 | 11.608 | 256,538 | -2,783 | 0.01% | 2,977,979 |
| 2011-01-07 | 2011-01-05 | 11.156 | 259,321 | +618 | 0.01% | 2,892,892 |
| 2011-01-03 | 2010-12-29 | 10.962 | 258,703 | +1,546 | 0.01% | 2,835,807 |
| 2010-12-17 | 2010-12-15 | 10.412 | 257,157 | +619 | 0.01% | 2,677,501 |
| 2010-12-16 | 2010-12-14 | 10.541 | 256,538 | -12,371 | 0.01% | 2,704,237 |
| 2010-12-10 | 2010-12-08 | 10.056 | 268,909 | +30,927 | 0.01% | 2,704,215 |
| 2010-11-29 | 2010-11-25 | 9.668 | 237,982 | -2,475 | 0.01% | 2,300,863 |
| 2010-11-26 | 2010-11-24 | 9.733 | 240,457 | +2,475 | 0.01% | 2,340,342 |
| 2010-11-12 | 2010-11-10 | 10.024 | 237,982 | +12,370 | 0.01% | 2,385,510 |
| 2010-11-11 | 2010-11-09 | 10.056 | 225,612 | -12,370 | 0.01% | 2,268,810 |
| 2010-11-09 | 2010-11-05 | 9.668 | 237,982 | -124 | 0.01% | 2,300,863 |
| 2010-11-05 | 2010-11-03 | 9.571 | 238,106 | +12,494 | 0.01% | 2,278,964 |
| 2010-11-04 | 2010-11-02 | 9.604 | 225,612 | -13,608 | 0.01% | 2,166,677 |
| 2010-10-29 | 2010-10-27 | 9.442 | 239,220 | +12,371 | 0.01% | 2,258,686 |
| 2010-10-28 | 2010-10-26 | 9.765 | 226,849 | -440 | 0.01% | 2,215,232 |
| 2010-09-16 | 2010-09-14 | 8.892 | 227,289 | -3,093 | 0.01% | 2,021,094 |
| 2010-09-14 | 2010-09-10 | 8.897 | 230,382 | +4,304 | 0.01% | 2,049,641 |
| 2010-09-13 | 2010-09-09 | 8.897 | 226,078 | -6,070 | 0.01% | 2,011,349 |
| 2010-09-10 | 2010-09-08 | 8.501 | 232,148 | -607 | 0.01% | 1,973,559 |
| 2010-08-26 | 2010-08-24 | 8.534 | 232,755 | +9,105 | 0.01% | 1,986,388 |
| 2010-08-24 | 2010-08-20 | 9.226 | 223,650 | -15,174 | 0.01% | 2,063,442 |
| 2010-08-18 | 2010-08-16 | 8.996 | 238,824 | +3,035 | 0.01% | 2,148,355 |
| 2010-08-13 | 2010-08-11 | 8.930 | 235,789 | -6,070 | 0.01% | 2,105,514 |
| 2010-08-12 | 2010-08-10 | 8.798 | 241,859 | +6,070 | 0.01% | 2,127,840 |
| 2010-08-11 | 2010-08-09 | 9.061 | 235,789 | -18,209 | 0.01% | 2,136,592 |
| 2010-07-26 | 2010-07-22 | 7.579 | 253,998 | +3,034 | 0.01% | 1,924,968 |
| 2010-07-16 | 2010-07-14 | 7.809 | 250,964 | +81,941 | 0.01% | 1,959,861 |
| 2010-06-14 | 2010-06-10 | 7.084 | 169,023 | +9,104 | 0.01% | 1,197,429 |
| 2010-05-13 | 2010-05-11 | 8.044 | 159,919 | +9,105 | 0.01% | 1,286,359 |
| 2010-05-12 | 2010-05-10 | 8.079 | 150,814 | +8,721 | 0.01% | 1,218,395 |
| 2010-05-07 | 2010-05-05 | 8.114 | 142,093 | -14,297 | 0.01% | 1,152,909 |
| 2010-04-29 | 2010-04-27 | 8.429 | 156,390 | +14,297 | 0.01% | 1,318,136 |
| 2010-04-21 | 2010-04-19 | 7.974 | 142,093 | -572 | 0.01% | 1,133,031 |
| 2010-04-20 | 2010-04-16 | 8.044 | 142,665 | +572 | 0.01% | 1,147,571 |
| 2010-03-17 | 2010-03-15 | 7.869 | 142,093 | -2,859 | 0.01% | 1,118,123 |
| 2010-03-12 | 2010-03-10 | 8.079 | 144,952 | -28,594 | 0.01% | 1,171,037 |
| 2010-03-08 | 2010-03-04 | 7.694 | 173,546 | -5,719 | 0.01% | 1,335,278 |
| 2010-03-03 | 2010-03-01 | 7.554 | 179,265 | -1,429 | 0.01% | 1,354,202 |
| 2010-02-22 | 2010-02-18 | 7.659 | 180,694 | +2,859 | 0.01% | 1,383,956 |
| 2010-02-12 | 2010-02-10 | 7.729 | 177,835 | -2,859 | 0.01% | 1,374,497 |
| 2010-02-08 | 2010-02-04 | 7.694 | 180,694 | -5,719 | 0.01% | 1,390,275 |
| 2010-02-05 | 2010-02-03 | 7.659 | 186,413 | -7,148 | 0.01% | 1,427,758 |
| 2010-02-04 | 2010-02-02 | 7.484 | 193,561 | +8,578 | 0.01% | 1,448,658 |
| 2010-02-03 | 2010-02-01 | 7.799 | 184,983 | -8,578 | 0.01% | 1,442,683 |
| 2010-02-01 | 2010-01-28 | 7.169 | 193,561 | +8,578 | 0.01% | 1,387,733 |
| 2010-01-25 | 2010-01-21 | 7.449 | 184,983 | -2,860 | 0.01% | 1,377,989 |
| 2010-01-22 | 2010-01-20 | 8.079 | 187,843 | +2,860 | 0.01% | 1,517,544 |
| 2010-01-21 | 2010-01-19 | 7.100 | 184,983 | +8,578 | 0.01% | 1,313,295 |
| 2010-01-05 | 2009-12-31 | 6.540 | 176,405 | -2,860 | 0.01% | 1,153,684 |
| 2009-12-14 | 2009-12-10 | 6.645 | 179,265 | -583 | 0.01% | 1,191,197 |
| 2009-12-07 | 2009-12-03 | 6.715 | 179,848 | -286 | 0.01% | 1,207,650 |
| 2009-12-03 | 2009-12-01 | 6.540 | 180,134 | -5,718 | 0.01% | 1,178,071 |
| 2009-12-01 | 2009-11-27 | 6.470 | 185,852 | -571,868 | 0.01% | 1,202,467 |
| 2009-11-25 | 2009-11-23 | 6.680 | 757,720 | +285,934 | 0.04% | 5,061,467 |
| 2009-11-23 | 2009-11-19 | 6.715 | 471,786 | +142,967 | 0.02% | 3,167,967 |
| 2009-11-19 | 2009-11-17 | 6.715 | 328,819 | +137,248 | 0.02% | 2,207,966 |
| 2009-11-06 | 2009-11-04 | 6.610 | 191,571 | +2,859 | 0.01% | 1,266,269 |
| 2009-10-30 | 2009-10-28 | 6.820 | 188,712 | -5,718 | 0.01% | 1,286,970 |
| 2009-10-29 | 2009-10-27 | 6.855 | 194,430 | +2,859 | 0.01% | 1,332,765 |
| 2009-10-28 | 2009-10-23 | 6.960 | 191,571 | +17,156 | 0.01% | 1,333,267 |
| 2009-10-09 | 2009-10-07 | 6.960 | 174,415 | -2,859 | 0.01% | 1,213,867 |
| 2009-09-21 | 2009-09-17 | 7.204 | 177,274 | -285,934 | 0.01% | 1,277,164 |
| 2009-09-18 | 2009-09-16 | 7.204 | 463,208 | +285,934 | 0.02% | 3,337,164 |
| 2009-08-31 | 2009-08-27 | 7.135 | 177,274 | +2,859 | 0.01% | 1,264,764 |
| 2009-08-26 | 2009-08-24 | 7.169 | 174,415 | -572 | 0.01% | 1,250,466 |
| 2009-08-17 | 2009-08-13 | 7.484 | 174,987 | -2,859 | 0.01% | 1,309,646 |
| 2009-08-10 | 2009-08-06 | 7.484 | 177,846 | -287,078 | 0.01% | 1,331,043 |
| 2009-08-06 | 2009-08-04 | 7.484 | 464,924 | +285,934 | 0.02% | 3,479,606 |
| 2009-07-16 | 2009-07-14 | 7.204 | 178,990 | -13,725 | 0.01% | 1,289,527 |
| 2009-07-07 | 2009-07-03 | 6.960 | 192,715 | +13,725 | 0.01% | 1,341,229 |
| 2009-06-09 | 2009-06-05 | 7.729 | 178,990 | +14,297 | 0.01% | 1,383,424 |
| 2009-06-05 | 2009-06-03 | 7.624 | 164,693 | -2,860 | 0.01% | 1,255,642 |
| 2009-06-03 | 2009-06-01 | 7.939 | 167,553 | -3,145 | 0.01% | 1,330,186 |
| 2009-06-02 | 2009-05-29 | 8.114 | 170,698 | -14,297 | 0.01% | 1,385,003 |
| 2009-05-26 | 2009-05-22 | 8.114 | 184,995 | +25,911 | 0.01% | 1,501,006 |
| 2009-05-25 | 2009-05-21 | 7.799 | 159,084 | +14,296 | 0.01% | 1,240,697 |
| 2009-05-22 | 2009-05-20 | 7.624 | 144,788 | +2,683 | 0.01% | 1,103,884 |
| 2009-05-21 | 2009-05-19 | 7.624 | 142,105 | -114 | 0.01% | 1,083,428 |
| 2009-05-19 | 2009-05-15 | 7.624 | 142,219 | -11,437 | 0.01% | 1,084,297 |
| 2009-05-18 | 2009-05-14 | 7.519 | 153,656 | +11,437 | 0.01% | 1,155,373 |
| 2009-05-11 | 2009-05-07 | 7.589 | 142,219 | +572 | 0.01% | 1,079,324 |
| 2009-05-07 | 2009-05-05 | 19.738 | 141,647 | +48,922 | 0.01% | 2,795,781 |
| 2009-04-30 | 2009-04-28 | 18.860 | 92,725 | -1,824 | 0.01% | 1,748,834 |
| 2009-04-27 | 2009-04-23 | 19.628 | 94,549 | +18,969 | 0.01% | 1,855,809 |
| 2009-04-24 | 2009-04-22 | 22.589 | 75,580 | -110 | 0.01% | 1,707,251 |
| 2009-04-17 | 2009-04-15 | 22.589 | 75,690 | -3,648 | 0.01% | 1,709,736 |
| 2009-04-09 | 2009-04-07 | 21.931 | 79,338 | +3,648 | 0.01% | 1,739,941 |
| 2009-03-19 | 2009-03-17 | 21.657 | 75,690 | +3,648 | 0.01% | 1,639,188 |
| 2009-03-16 | 2009-03-12 | 20.725 | 72,042 | +9,120 | 0.01% | 1,493,038 |
| 2009-03-11 | 2009-03-09 | 20.999 | 62,922 | +9,338 | 0.01% | 1,321,279 |
| 2009-03-04 | 2009-03-02 | 20.121 | 53,584 | -2,553 | 0.00% | 1,078,188 |
| 2009-03-03 | 2009-02-27 | 19.902 | 56,137 | +2,553 | 0.00% | 1,117,247 |
| 2009-02-10 | 2009-02-06 | 22.205 | 53,584 | +1,824 | 0.00% | 1,189,826 |
| 2009-02-05 | 2009-02-03 | 22.863 | 51,760 | -18,239 | 0.00% | 1,183,378 |
| 2009-01-29 | 2009-01-22 | 22.589 | 69,999 | -182,393 | 0.01% | 1,581,184 |
| 2009-01-22 | 2009-01-20 | 22.643 | 252,392 | +181,846 | 0.02% | 5,715,035 |
| 2009-01-21 | 2009-01-19 | 21.876 | 70,546 | +547 | 0.01% | 1,543,258 |
| 2009-01-19 | 2009-01-15 | 21.492 | 69,999 | -21,960 | 0.01% | 1,504,427 |
| 2009-01-16 | 2009-01-14 | 21.273 | 91,959 | -5,472 | 0.01% | 1,956,227 |
| 2009-01-15 | 2009-01-13 | 21.054 | 97,431 | +3,648 | 0.01% | 2,051,265 |
| 2009-01-14 | 2009-01-12 | 20.670 | 93,783 | +3,648 | 0.01% | 1,938,469 |
| 2009-01-13 | 2009-01-09 | 20.396 | 90,135 | +3,647 | 0.01% | 1,838,356 |
| 2009-01-12 | 2009-01-08 | 20.012 | 86,488 | +10,944 | 0.01% | 1,730,781 |
| 2009-01-07 | 2009-01-05 | 19.244 | 75,544 | +3,648 | 0.01% | 1,453,786 |
| 2009-01-05 | 2008-12-31 | 20.286 | 71,896 | +18,239 | 0.01% | 1,458,478 |
| 2008-12-17 | 2008-12-15 | 19.628 | 53,657 | -547 | 0.00% | 1,053,180 |
| 2008-12-09 | 2008-12-05 | 19.683 | 54,204 | -1,824 | 0.00% | 1,066,889 |
| 2008-12-01 | 2008-11-27 | 18.915 | 56,028 | -5,472 | 0.00% | 1,059,784 |
| 2008-11-28 | 2008-11-26 | 19.464 | 61,500 | +5,472 | 0.00% | 1,197,007 |
| 2008-11-19 | 2008-11-17 | 19.244 | 56,028 | +1,824 | 0.00% | 1,078,215 |
| 2008-11-17 | 2008-11-13 | 19.299 | 54,204 | -9,120 | 0.00% | 1,046,086 |
| 2008-11-07 | 2008-11-05 | 20.176 | 63,324 | +2,371 | 0.01% | 1,277,643 |
| 2008-11-03 | 2008-10-30 | 15.900 | 60,953 | -146 | 0.00% | 969,140 |
| 2008-10-22 | 2008-10-20 | 15.900 | 61,099 | -6,383 | 0.00% | 971,461 |
| 2008-10-14 | 2008-10-10 | 15.352 | 67,482 | +2,553 | 0.01% | 1,035,951 |
| 2008-10-10 | 2008-10-08 | 15.626 | 64,929 | -1,459 | 0.01% | 1,014,558 |
| 2008-10-09 | 2008-10-06 | 15.242 | 66,388 | -36 | 0.01% | 1,011,877 |
| 2008-09-29 | 2008-09-25 | 19.080 | 66,424 | +1,459 | 0.01% | 1,267,353 |
| 2008-09-24 | 2008-09-22 | 21.280 | 64,965 | +9,119 | 0.01% | 1,382,455 |
| 2008-09-23 | 2008-09-19 | 19.772 | 55,846 | +1,026 | 0.00% | 1,104,185 |
| 2008-08-20 | 2008-08-18 | 28.820 | 54,820 | -8,952 | 0.00% | 1,579,921 |
| 2008-08-07 | 2008-08-04 | 27.647 | 63,772 | -182 | 0.01% | 1,763,120 |
| 2008-07-04 | 2008-07-02 | 26.586 | 63,954 | -72 | 0.01% | 1,700,283 |
| 2008-06-19 | 2008-06-17 | 26.530 | 64,026 | -1,611 | 0.01% | 1,698,622 |
| 2008-06-18 | 2008-06-16 | 26.251 | 65,637 | +1,611 | 0.01% | 1,723,032 |
| 2008-05-22 | 2008-05-20 | 27.805 | 64,026 | +1,779 | 0.01% | 1,780,258 |
| 2008-05-19 | 2008-05-15 | 27.863 | 62,247 | -174 | 0.01% | 1,734,368 |
| 2008-05-16 | 2008-05-14 | 28.092 | 62,421 | +177 | 0.01% | 1,753,560 |
| 2008-04-22 | 2008-04-18 | 29.127 | 62,244 | -3,481 | 0.01% | 1,812,953 |
| 2008-04-18 | 2008-04-16 | 28.667 | 65,725 | -2,611 | 0.01% | 1,884,136 |
| 2008-04-09 | 2008-04-07 | 28.437 | 68,336 | -348 | 0.01% | 1,943,282 |
| 2008-04-07 | 2008-04-02 | 28.437 | 68,684 | -871 | 0.01% | 1,953,178 |
| 2008-04-03 | 2008-04-01 | 28.322 | 69,555 | +871 | 0.01% | 1,969,955 |
| 2008-03-25 | 2008-03-19 | 28.380 | 68,684 | -1,219 | 0.01% | 1,949,233 |
| 2008-03-19 | 2008-03-17 | 27.173 | 69,903 | +870 | 0.01% | 1,899,495 |
| 2008-02-11 | 2008-02-04 | 25.852 | 69,033 | -1,044 | 0.01% | 1,784,639 |
| 2008-02-05 | 2008-02-01 | 25.852 | 70,077 | +1,044 | 0.01% | 1,811,628 |
| 2008-01-28 | 2008-01-24 | 25.277 | 69,033 | -1,044 | 0.01% | 1,744,980 |
| 2008-01-24 | 2008-01-22 | 24.875 | 70,077 | -3,481 | 0.01% | 1,743,189 |
| 2008-01-23 | 2008-01-21 | 25.335 | 73,558 | +3,481 | 0.01% | 1,863,587 |
| 2008-01-18 | 2008-01-16 | 25.622 | 70,077 | -348 | 0.01% | 1,795,525 |
| 2008-01-11 | 2008-01-09 | 26.312 | 70,425 | -3,481 | 0.01% | 1,852,992 |
| 2008-01-10 | 2008-01-08 | 26.197 | 73,906 | -871 | 0.01% | 1,936,091 |
| 2008-01-07 | 2008-01-03 | 26.139 | 74,777 | +5,222 | 0.01% | 1,954,612 |
| 2007-12-28 | 2007-12-24 | 26.656 | 69,555 | +522 | 0.01% | 1,854,076 |
| 2007-12-21 | 2007-12-19 | 26.426 | 69,033 | -1,740 | 0.01% | 1,824,298 |
| 2007-12-20 | 2007-12-18 | 26.369 | 70,773 | -1,741 | 0.01% | 1,866,214 |
| 2007-12-19 | 2007-12-17 | 26.197 | 72,514 | -3,481 | 0.01% | 1,899,625 |
| 2007-12-18 | 2007-12-14 | 26.369 | 75,995 | -2,298 | 0.01% | 2,003,913 |
| 2007-12-17 | 2007-12-13 | 26.197 | 78,293 | +1,358 | 0.01% | 2,051,015 |
| 2007-12-13 | 2007-12-11 | 26.829 | 76,935 | -1,219 | 0.01% | 2,064,058 |
| 2007-12-12 | 2007-12-10 | 26.426 | 78,154 | +2,542 | 0.01% | 2,065,333 |
| 2007-12-06 | 2007-12-04 | 26.829 | 75,612 | +1,740 | 0.01% | 2,028,564 |
| 2007-12-05 | 2007-12-03 | 26.656 | 73,872 | -348 | 0.01% | 1,969,151 |
| 2007-12-03 | 2007-11-29 | 26.541 | 74,220 | +1,741 | 0.01% | 1,969,899 |
| 2007-11-27 | 2007-11-23 | 26.714 | 72,479 | -174 | 0.01% | 1,936,182 |
| 2007-11-26 | 2007-11-22 | 26.312 | 72,653 | -1,567 | 0.01% | 1,911,614 |
| 2007-11-23 | 2007-11-21 | 26.771 | 74,220 | -3,481 | 0.01% | 1,986,955 |
| 2007-11-22 | 2007-11-20 | 27.231 | 77,701 | -1,741 | 0.01% | 2,115,856 |
| 2007-11-21 | 2007-11-19 | 27.575 | 79,442 | +1,741 | 0.01% | 2,190,648 |
| 2007-11-15 | 2007-11-13 | 27.231 | 77,701 | -3,482 | 0.01% | 2,115,856 |
| 2007-11-13 | 2007-11-09 | 27.690 | 81,183 | -2,959 | 0.01% | 2,247,984 |
| 2007-11-08 | 2007-11-06 | 28.035 | 84,142 | -696 | 0.01% | 2,358,923 |
| 2007-11-07 | 2007-11-05 | 27.920 | 84,838 | +3,481 | 0.01% | 2,368,688 |
| 2007-11-02 | 2007-10-31 | 28.610 | 81,357 | -69 | 0.01% | 2,327,584 |
| 2007-11-01 | 2007-10-30 | 28.839 | 81,426 | -348 | 0.01% | 2,348,269 |
| 2007-10-23 | 2007-10-18 | 28.897 | 81,774 | +1,044 | 0.01% | 2,363,003 |
| 2007-10-22 | 2007-10-17 | 29.299 | 80,730 | +1,393 | 0.01% | 2,365,300 |
| 2007-10-17 | 2007-10-15 | 29.184 | 79,337 | -349 | 0.01% | 2,315,371 |
| 2007-10-16 | 2007-10-12 | 29.299 | 79,686 | -1,740 | 0.01% | 2,334,712 |
| 2007-10-15 | 2007-10-11 | 29.414 | 81,426 | +1,392 | 0.01% | 2,395,048 |
| 2007-10-12 | 2007-10-10 | 29.012 | 80,034 | +348 | 0.01% | 2,321,919 |
| 2007-10-08 | 2007-10-04 | 28.839 | 79,686 | -4,873 | 0.01% | 2,298,089 |
| 2007-09-28 | 2007-09-25 | 29.127 | 84,559 | -70 | 0.01% | 2,462,912 |
| 2007-09-21 | 2007-09-19 | 29.562 | 84,629 | +8,355 | 0.01% | 2,501,824 |
| 2007-09-20 | 2007-09-18 | 28.224 | 76,274 | +976 | 0.01% | 2,152,743 |
| 2007-09-19 | 2007-09-17 | 28.224 | 75,298 | -172 | 0.01% | 2,125,196 |
| 2007-09-10 | 2007-09-06 | 27.700 | 75,470 | -137 | 0.01% | 2,090,524 |
| 2007-09-06 | 2007-09-04 | 27.525 | 75,607 | -560 | 0.01% | 2,081,120 |
| 2007-09-03 | 2007-08-30 | 27.525 | 76,167 | -790 | 0.01% | 2,096,534 |
| 2007-08-30 | 2007-08-28 | 27.642 | 76,957 | +103 | 0.01% | 2,127,236 |
| 2007-08-29 | 2007-08-27 | 27.700 | 76,854 | -1,718 | 0.01% | 2,128,861 |
| 2007-08-13 | 2007-08-09 | 27.584 | 78,572 | -1,719 | 0.01% | 2,167,305 |
| 2007-08-08 | 2007-08-06 | 27.235 | 80,291 | -1,718 | 0.01% | 2,186,687 |
| 2007-08-06 | 2007-08-02 | 27.584 | 82,009 | +1,718 | 0.01% | 2,262,110 |
| 2007-07-26 | 2007-07-24 | 28.282 | 80,291 | -343 | 0.01% | 2,270,790 |
| 2007-07-20 | 2007-07-18 | 28.282 | 80,634 | -275 | 0.01% | 2,280,491 |
| 2007-07-19 | 2007-07-17 | 28.282 | 80,909 | +275 | 0.01% | 2,288,269 |
| 2007-07-16 | 2007-07-12 | 28.573 | 80,634 | +1,718 | 0.01% | 2,303,953 |
| 2007-07-04 | 2007-06-29 | 27.991 | 78,916 | -3,952 | 0.01% | 2,208,941 |
| 2007-06-26 | 2007-06-22 | 28.107 | 82,868 | 0.01% | 2,329,206 |
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