History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.010 | 175,136 | +0 | 0.06% | 1,052,567 |
| 2025-10-13 | 2025-10-09 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-10-10 | 2025-10-08 | 5.960 | 175,136 | +0 | 0.06% | 1,043,811 |
| 2025-10-09 | 2025-10-06 | 6.020 | 175,136 | +0 | 0.06% | 1,054,319 |
| 2025-10-08 | 2025-10-03 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-10-06 | 2025-10-02 | 5.960 | 175,136 | +0 | 0.06% | 1,043,811 |
| 2025-10-03 | 2025-09-30 | 5.990 | 175,136 | +0 | 0.06% | 1,049,065 |
| 2025-10-02 | 2025-09-29 | 6.020 | 175,136 | +0 | 0.06% | 1,054,319 |
| 2025-09-30 | 2025-09-26 | 6.050 | 175,136 | +0 | 0.06% | 1,059,573 |
| 2025-09-29 | 2025-09-25 | 5.950 | 175,136 | +0 | 0.06% | 1,042,059 |
| 2025-09-26 | 2025-09-24 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-09-25 | 2025-09-23 | 6.090 | 175,136 | +0 | 0.06% | 1,066,578 |
| 2025-09-24 | 2025-09-22 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-09-23 | 2025-09-19 | 5.970 | 175,136 | +0 | 0.06% | 1,045,562 |
| 2025-09-22 | 2025-09-18 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-09-19 | 2025-09-17 | 6.040 | 175,136 | +0 | 0.06% | 1,057,821 |
| 2025-09-18 | 2025-09-16 | 6.130 | 175,136 | +0 | 0.06% | 1,073,584 |
| 2025-09-17 | 2025-09-15 | 6.010 | 175,136 | +0 | 0.06% | 1,052,567 |
| 2025-09-16 | 2025-09-12 | 6.110 | 175,136 | +0 | 0.06% | 1,070,081 |
| 2025-09-15 | 2025-09-11 | 6.030 | 175,136 | +0 | 0.06% | 1,056,070 |
| 2025-09-12 | 2025-09-10 | 6.100 | 175,136 | +0 | 0.06% | 1,068,330 |
| 2025-09-11 | 2025-09-09 | 6.040 | 175,136 | +0 | 0.06% | 1,057,821 |
| 2025-09-10 | 2025-09-08 | 5.900 | 175,136 | +0 | 0.06% | 1,033,302 |
| 2025-09-09 | 2025-09-05 | 5.890 | 175,136 | +0 | 0.06% | 1,031,551 |
| 2025-09-08 | 2025-09-04 | 5.920 | 175,136 | +0 | 0.06% | 1,036,805 |
| 2025-09-05 | 2025-09-03 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-09-04 | 2025-09-02 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-09-03 | 2025-09-01 | 6.020 | 175,136 | +0 | 0.06% | 1,054,319 |
| 2025-09-02 | 2025-08-29 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-09-01 | 2025-08-28 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-08-29 | 2025-08-27 | 6.100 | 175,136 | +0 | 0.06% | 1,068,330 |
| 2025-08-28 | 2025-08-26 | 6.000 | 175,136 | +0 | 0.06% | 1,050,816 |
| 2025-08-27 | 2025-08-25 | 5.970 | 175,136 | +0 | 0.06% | 1,045,562 |
| 2025-08-26 | 2025-08-22 | 5.930 | 175,136 | +5,000 | 0.06% | 1,038,556 |
| 2025-06-19 | 2025-06-17 | 5.940 | 170,136 | +20,000 | 0.06% | 1,010,608 |
| 2025-06-17 | 2025-06-13 | 5.900 | 150,136 | -5,000 | 0.05% | 885,802 |
| 2025-06-09 | 2025-06-05 | 5.820 | 155,136 | +5,000 | 0.05% | 902,892 |
| 2025-06-04 | 2025-06-02 | 5.720 | 150,136 | -6,500 | 0.05% | 858,778 |
| 2025-06-03 | 2025-05-30 | 5.580 | 156,636 | +5,000 | 0.06% | 874,029 |
| 2025-06-02 | 2025-05-29 | 5.550 | 151,636 | -11,000 | 0.05% | 841,580 |
| 2025-05-28 | 2025-05-26 | 5.500 | 162,636 | +1,500 | 0.06% | 894,498 |
| 2025-05-27 | 2025-05-23 | 6.490 | 161,136 | +2,000 | 0.06% | 1,045,773 |
| 2025-05-26 | 2025-05-22 | 7.340 | 159,136 | +5,000 | 0.06% | 1,168,058 |
| 2025-05-16 | 2025-05-14 | 8.120 | 154,136 | -2,000 | 0.05% | 1,251,584 |
| 2025-05-15 | 2025-05-13 | 8.050 | 156,136 | +4,000 | 0.06% | 1,256,895 |
| 2025-05-14 | 2025-05-12 | 8.000 | 152,136 | -720 | 0.05% | 1,217,088 |
| 2025-05-09 | 2025-05-07 | 8.230 | 152,856 | -5,000 | 0.05% | 1,258,005 |
| 2025-05-02 | 2025-04-29 | 8.100 | 157,856 | -8,000 | 0.06% | 1,278,634 |
| 2025-04-17 | 2025-04-15 | 8.070 | 165,856 | -2,000 | 0.06% | 1,338,458 |
| 2025-04-14 | 2025-04-10 | 7.760 | 167,856 | -20,000 | 0.06% | 1,302,563 |
| 2025-04-02 | 2025-03-31 | 7.700 | 187,856 | -10,000 | 0.07% | 1,446,491 |
| 2025-03-21 | 2025-03-19 | 7.750 | 197,856 | +2,000 | 0.07% | 1,533,384 |
| 2025-03-17 | 2025-03-13 | 7.570 | 195,856 | +8,000 | 0.07% | 1,482,630 |
| 2024-12-16 | 2024-12-12 | 5.420 | 187,856 | -6,500 | 0.07% | 1,018,180 |
| 2024-05-27 | 2024-05-23 | 8.571 | 194,356 | +26,336 | 0.07% | 1,665,911 |
| 2024-05-08 | 2024-05-06 | 8.143 | 168,020 | -1,038 | 0.07% | 1,368,262 |
| 2024-04-30 | 2024-04-26 | 8.074 | 169,058 | -111,952 | 0.07% | 1,364,982 |
| 2024-01-16 | 2024-01-12 | 7.692 | 281,010 | +2,593 | 0.11% | 2,161,619 |
| 2023-12-15 | 2023-12-13 | 7.045 | 278,417 | +3,026 | 0.11% | 1,961,321 |
| 2023-10-24 | 2023-10-19 | 6.883 | 275,391 | -1,729 | 0.11% | 1,895,407 |
| 2023-08-02 | 2023-07-31 | 6.952 | 277,120 | -2,594 | 0.11% | 1,926,540 |
| 2023-07-31 | 2023-07-27 | 7.033 | 279,714 | -8,645 | 0.11% | 1,967,222 |
| 2023-06-26 | 2023-06-21 | 7.530 | 288,359 | +2,594 | 0.12% | 2,171,452 |
| 2023-05-30 | 2023-05-25 | 7.860 | 285,765 | +8,200 | 0.12% | 2,246,119 |
| 2023-05-19 | 2023-05-17 | 7.741 | 277,565 | -840 | 0.12% | 2,148,611 |
| 2023-02-08 | 2023-02-06 | 8.515 | 278,405 | +8,397 | 0.12% | 2,370,625 |
| 2023-01-11 | 2023-01-09 | 8.551 | 270,008 | -10,496 | 0.11% | 2,308,771 |
| 2023-01-10 | 2023-01-06 | 8.253 | 280,504 | -18,893 | 0.12% | 2,315,006 |
| 2023-01-05 | 2023-01-03 | 8.324 | 299,397 | -12,596 | 0.13% | 2,492,324 |
| 2022-12-28 | 2022-12-22 | 8.098 | 311,993 | +25,191 | 0.13% | 2,526,583 |
| 2022-12-23 | 2022-12-21 | 8.039 | 286,802 | +40,725 | 0.12% | 2,305,503 |
| 2022-12-07 | 2022-12-05 | 7.443 | 246,077 | +420 | 0.10% | 1,831,601 |
| 2022-11-14 | 2022-11-10 | 7.407 | 245,657 | -16,794 | 0.10% | 1,819,698 |
| 2022-11-08 | 2022-11-04 | 7.324 | 262,451 | -60,458 | 0.11% | 1,922,220 |
| 2022-10-27 | 2022-10-25 | 7.443 | 322,909 | -3,359 | 0.14% | 2,403,477 |
| 2022-08-30 | 2022-08-26 | 8.622 | 326,268 | +1,260 | 0.14% | 2,813,150 |
| 2022-05-30 | 2022-05-26 | 8.248 | 325,008 | +9,659 | 0.14% | 2,680,680 |
| 2022-05-04 | 2022-04-29 | 8.408 | 315,349 | -24,443 | 0.14% | 2,651,330 |
| 2022-04-29 | 2022-04-27 | 8.285 | 339,792 | -16,294 | 0.15% | 2,815,131 |
| 2022-03-31 | 2022-03-29 | 8.579 | 356,086 | -16,295 | 0.15% | 3,055,018 |
| 2022-03-07 | 2022-03-03 | 8.960 | 372,381 | -8,148 | 0.16% | 3,336,507 |
| 2022-03-04 | 2022-03-02 | 8.972 | 380,529 | -8,147 | 0.16% | 3,414,183 |
| 2022-01-25 | 2022-01-21 | 9.205 | 388,676 | -8,147 | 0.17% | 3,577,920 |
| 2021-11-29 | 2021-11-25 | 9.537 | 396,823 | +407 | 0.17% | 3,784,422 |
| 2021-05-31 | 2021-05-27 | 11.236 | 396,416 | +8,858 | 0.17% | 4,454,212 |
| 2021-05-10 | 2021-05-06 | 11.048 | 387,558 | -796 | 0.17% | 4,281,698 |
| 2021-03-30 | 2021-03-26 | 10.533 | 388,354 | -1,593 | 0.17% | 4,090,594 |
| 2021-03-02 | 2021-02-26 | 11.600 | 389,947 | -7,965 | 0.17% | 4,523,496 |
| 2021-02-26 | 2021-02-24 | 11.161 | 397,912 | +11,151 | 0.18% | 4,441,048 |
| 2021-01-29 | 2021-01-27 | 10.044 | 386,761 | -2,788 | 0.17% | 3,884,448 |
| 2021-01-20 | 2021-01-18 | 10.044 | 389,549 | +7,965 | 0.17% | 3,912,449 |
| 2021-01-18 | 2021-01-14 | 10.408 | 381,584 | +797 | 0.17% | 3,971,379 |
| 2021-01-12 | 2021-01-08 | 9.818 | 380,787 | +2,788 | 0.17% | 3,738,398 |
| 2020-12-29 | 2020-12-24 | 8.788 | 377,999 | -3,186 | 0.17% | 3,321,891 |
| 2020-12-02 | 2020-11-30 | 8.801 | 381,185 | -4,381 | 0.17% | 3,354,675 |
| 2020-10-22 | 2020-10-20 | 8.763 | 385,566 | +5,177 | 0.17% | 3,378,709 |
| 2020-09-02 | 2020-08-31 | 8.901 | 380,389 | +7,966 | 0.17% | 3,385,874 |
| 2020-08-31 | 2020-08-27 | 8.788 | 372,423 | +796 | 0.17% | 3,272,888 |
| 2020-07-17 | 2020-07-15 | 8.675 | 371,627 | -1,991 | 0.16% | 3,223,903 |
| 2020-07-14 | 2020-07-10 | 8.688 | 373,618 | -797 | 0.17% | 3,245,866 |
| 2020-07-13 | 2020-07-09 | 8.838 | 374,415 | -382 | 0.17% | 3,309,196 |
| 2020-06-30 | 2020-06-26 | 8.776 | 374,797 | -797 | 0.17% | 3,289,046 |
| 2020-06-26 | 2020-06-23 | 8.914 | 375,594 | -398 | 0.17% | 3,347,909 |
| 2020-06-01 | 2020-05-28 | 8.944 | 375,992 | +10,789 | 0.17% | 3,362,989 |
| 2020-05-28 | 2020-05-26 | 9.112 | 365,203 | +7,737 | 0.17% | 3,327,854 |
| 2020-05-20 | 2020-05-18 | 9.229 | 357,466 | +387 | 0.16% | 3,298,935 |
| 2020-05-19 | 2020-05-15 | 9.242 | 357,079 | -774 | 0.16% | 3,299,979 |
| 2020-05-13 | 2020-05-11 | 9.539 | 357,853 | +4,255 | 0.16% | 3,413,515 |
| 2020-05-08 | 2020-05-06 | 9.242 | 353,598 | +774 | 0.16% | 3,267,809 |
| 2020-05-07 | 2020-05-05 | 9.190 | 352,824 | +4,642 | 0.16% | 3,242,414 |
| 2020-05-04 | 2020-04-28 | 9.177 | 348,182 | +1,160 | 0.16% | 3,195,254 |
| 2020-04-29 | 2020-04-27 | 9.048 | 347,022 | +6,190 | 0.16% | 3,139,755 |
| 2020-04-27 | 2020-04-23 | 9.061 | 340,832 | +3,094 | 0.16% | 3,088,155 |
| 2020-04-21 | 2020-04-17 | 9.203 | 337,738 | +5,803 | 0.15% | 3,108,141 |
| 2020-03-30 | 2020-03-26 | 9.242 | 331,935 | +7,737 | 0.15% | 3,067,608 |
| 2020-03-20 | 2020-03-18 | 9.048 | 324,198 | +3,095 | 0.15% | 2,933,250 |
| 2020-03-05 | 2020-03-03 | 11.762 | 321,103 | -1,161 | 0.15% | 3,776,822 |
| 2020-01-29 | 2020-01-22 | 12.240 | 322,264 | -23,210 | 0.15% | 3,944,596 |
| 2020-01-17 | 2020-01-15 | 12.473 | 345,474 | +7,736 | 0.16% | 4,309,069 |
| 2020-01-16 | 2020-01-14 | 12.460 | 337,738 | +7,737 | 0.15% | 4,208,213 |
| 2020-01-15 | 2020-01-13 | 12.538 | 330,001 | +6,963 | 0.15% | 4,137,402 |
| 2020-01-14 | 2020-01-10 | 12.538 | 323,038 | +5,416 | 0.15% | 4,050,103 |
| 2020-01-07 | 2020-01-03 | 12.796 | 317,622 | +3,868 | 0.14% | 4,064,307 |
| 2020-01-06 | 2020-01-02 | 12.796 | 313,754 | +23,211 | 0.14% | 4,014,812 |
| 2020-01-03 | 2019-12-31 | 12.796 | 290,543 | +4,642 | 0.13% | 3,717,803 |
| 2020-01-02 | 2019-12-27 | 12.757 | 285,901 | +17,794 | 0.13% | 3,647,318 |
| 2019-12-30 | 2019-12-24 | 12.615 | 268,107 | +2,321 | 0.12% | 3,382,196 |
| 2019-12-20 | 2019-12-18 | 12.279 | 265,786 | +11,606 | 0.12% | 3,263,597 |
| 2019-12-19 | 2019-12-17 | 12.344 | 254,180 | +4,642 | 0.12% | 3,137,513 |
| 2019-12-17 | 2019-12-13 | 12.279 | 249,538 | +5,802 | 0.11% | 3,064,087 |
| 2019-12-13 | 2019-12-11 | 12.292 | 243,736 | +12,766 | 0.11% | 2,995,994 |
| 2019-12-10 | 2019-12-06 | 12.305 | 230,970 | +2,708 | 0.11% | 2,842,060 |
| 2019-12-09 | 2019-12-05 | 12.085 | 228,262 | +1,934 | 0.10% | 2,758,583 |
| 2019-11-27 | 2019-11-25 | 12.137 | 226,328 | -1,934 | 0.10% | 2,746,911 |
| 2019-11-21 | 2019-11-19 | 12.227 | 228,262 | +7,736 | 0.10% | 2,791,037 |
| 2019-11-11 | 2019-11-07 | 12.718 | 220,526 | +3,482 | 0.10% | 2,804,760 |
| 2019-11-07 | 2019-11-05 | 12.718 | 217,044 | -1,161 | 0.10% | 2,760,474 |
| 2019-11-05 | 2019-11-01 | 12.731 | 218,205 | -773 | 0.10% | 2,778,060 |
| 2019-11-01 | 2019-10-30 | 12.486 | 218,978 | -774 | 0.10% | 2,734,125 |
| 2019-10-28 | 2019-10-24 | 12.538 | 219,752 | -387 | 0.10% | 2,755,151 |
| 2019-10-22 | 2019-10-18 | 12.563 | 220,139 | +3,869 | 0.10% | 2,765,693 |
| 2019-10-21 | 2019-10-17 | 12.434 | 216,270 | -774 | 0.10% | 2,689,132 |
| 2019-10-18 | 2019-10-16 | 12.357 | 217,044 | -1,934 | 0.10% | 2,681,924 |
| 2019-10-17 | 2019-10-15 | 12.344 | 218,978 | -774 | 0.10% | 2,702,991 |
| 2019-10-15 | 2019-10-11 | 12.240 | 219,752 | +18,568 | 0.10% | 2,689,822 |
| 2019-10-10 | 2019-10-08 | 12.499 | 201,184 | +1,935 | 0.09% | 2,514,552 |
| 2019-09-17 | 2019-09-13 | 12.602 | 199,249 | +11,605 | 0.09% | 2,510,970 |
| 2019-09-13 | 2019-09-11 | 12.486 | 187,644 | +34,815 | 0.09% | 2,342,894 |
| 2019-09-06 | 2019-09-04 | 12.331 | 152,829 | +5,029 | 0.07% | 1,884,495 |
| 2019-08-29 | 2019-08-27 | 12.925 | 147,800 | -1,547 | 0.07% | 1,910,360 |
| 2019-08-09 | 2019-08-07 | 12.693 | 149,347 | +7,350 | 0.07% | 1,895,609 |
| 2019-07-25 | 2019-07-23 | 14.606 | 141,997 | +15,473 | 0.06% | 2,073,950 |
| 2019-07-19 | 2019-07-17 | 14.270 | 126,524 | +5,029 | 0.06% | 1,805,439 |
| 2019-07-16 | 2019-07-12 | 13.959 | 121,495 | +15,474 | 0.06% | 1,695,989 |
| 2019-07-04 | 2019-07-02 | 13.985 | 106,021 | +4,642 | 0.05% | 1,482,723 |
| 2019-05-28 | 2019-05-24 | 14.144 | 101,379 | +1,880 | 0.05% | 1,433,924 |
| 2019-04-16 | 2019-04-12 | 15.646 | 99,499 | -7,593 | 0.05% | 1,556,715 |
| 2019-04-02 | 2019-03-29 | 15.804 | 107,092 | -33,030 | 0.05% | 1,692,436 |
| 2019-03-28 | 2019-03-26 | 15.804 | 140,122 | +7,593 | 0.07% | 2,214,427 |
| 2019-02-20 | 2019-02-18 | 16.067 | 132,529 | +2,278 | 0.06% | 2,129,338 |
| 2019-02-19 | 2019-02-15 | 16.199 | 130,251 | +4,556 | 0.06% | 2,109,891 |
| 2019-02-13 | 2019-02-11 | 15.593 | 125,695 | -3,037 | 0.06% | 1,959,944 |
| 2019-01-22 | 2019-01-18 | 14.329 | 128,732 | -760 | 0.06% | 1,844,545 |
| 2019-01-16 | 2019-01-14 | 14.329 | 129,492 | +3,038 | 0.06% | 1,855,435 |
| 2019-01-09 | 2019-01-07 | 13.986 | 126,454 | +22,779 | 0.06% | 1,768,605 |
| 2018-12-28 | 2018-12-24 | 14.065 | 103,675 | +7,593 | 0.05% | 1,458,207 |
| 2018-12-27 | 2018-12-20 | 13.828 | 96,082 | +1,899 | 0.04% | 1,328,633 |
| 2018-12-20 | 2018-12-18 | 14.039 | 94,183 | +1,898 | 0.04% | 1,322,220 |
| 2018-12-19 | 2018-12-17 | 14.250 | 92,285 | +380 | 0.04% | 1,315,020 |
| 2018-12-07 | 2018-12-05 | 14.671 | 91,905 | +364 | 0.04% | 1,348,336 |
| 2018-10-10 | 2018-10-08 | 14.460 | 91,541 | -37,207 | 0.04% | 1,323,707 |
| 2018-10-09 | 2018-10-05 | 14.487 | 128,748 | -17,464 | 0.06% | 1,865,121 |
| 2018-07-05 | 2018-07-03 | 16.541 | 146,212 | -7,593 | 0.07% | 2,418,502 |
| 2018-06-25 | 2018-06-21 | 18.253 | 153,805 | -2,278 | 0.07% | 2,807,421 |
| 2018-06-11 | 2018-06-07 | 18.912 | 156,083 | -1,519 | 0.07% | 2,951,779 |
| 2018-06-06 | 2018-06-04 | 18.517 | 157,602 | +1,519 | 0.07% | 2,918,239 |
| 2018-05-31 | 2018-05-29 | 18.780 | 156,083 | +759 | 0.07% | 2,931,224 |
| 2018-05-29 | 2018-05-25 | 19.309 | 155,324 | +2,140 | 0.07% | 2,999,192 |
| 2018-05-07 | 2018-05-03 | 18.615 | 153,184 | -2,247 | 0.07% | 2,851,502 |
| 2018-05-02 | 2018-04-27 | 18.722 | 155,431 | +2,247 | 0.07% | 2,909,934 |
| 2018-04-30 | 2018-04-26 | 18.882 | 153,184 | -3,370 | 0.07% | 2,892,413 |
| 2018-04-20 | 2018-04-18 | 18.855 | 156,554 | +1,872 | 0.07% | 2,951,864 |
| 2018-04-11 | 2018-04-09 | 19.015 | 154,682 | -45,306 | 0.07% | 2,941,354 |
| 2018-04-10 | 2018-04-06 | 19.122 | 199,988 | -3,370 | 0.09% | 3,824,234 |
| 2018-04-03 | 2018-03-28 | 19.496 | 203,358 | -3,370 | 0.10% | 3,964,711 |
| 2018-03-28 | 2018-03-26 | 19.496 | 206,728 | +3,370 | 0.10% | 4,030,414 |
| 2018-03-26 | 2018-03-22 | 20.458 | 203,358 | +2,246 | 0.10% | 4,160,231 |
| 2018-03-01 | 2018-02-27 | 20.244 | 201,112 | +3,745 | 0.09% | 4,071,314 |
| 2018-02-26 | 2018-02-22 | 20.324 | 197,367 | +3,744 | 0.09% | 4,011,314 |
| 2018-02-20 | 2018-02-13 | 18.668 | 193,623 | -4,868 | 0.09% | 3,614,611 |
| 2018-02-09 | 2018-02-07 | 18.695 | 198,491 | +2,996 | 0.09% | 3,710,789 |
| 2018-02-06 | 2018-02-02 | 20.565 | 195,495 | -5,617 | 0.09% | 4,020,257 |
| 2018-01-26 | 2018-01-24 | 21.259 | 201,112 | +5,991 | 0.09% | 4,275,417 |
| 2018-01-25 | 2018-01-23 | 21.286 | 195,121 | -1,498 | 0.09% | 4,153,266 |
| 2017-11-28 | 2017-11-24 | 20.778 | 196,619 | +3,745 | 0.09% | 4,085,381 |
| 2017-11-08 | 2017-11-06 | 22.407 | 192,874 | -375 | 0.09% | 4,321,784 |
| 2017-11-03 | 2017-11-01 | 22.407 | 193,249 | +375 | 0.09% | 4,330,187 |
| 2017-09-27 | 2017-09-25 | 23.102 | 192,874 | +2,246 | 0.09% | 4,455,713 |
| 2017-09-25 | 2017-09-21 | 23.663 | 190,628 | +2,996 | 0.09% | 4,510,741 |
| 2017-09-11 | 2017-09-07 | 23.956 | 187,632 | +3,744 | 0.09% | 4,494,970 |
| 2017-09-04 | 2017-08-31 | 24.437 | 183,888 | -1,123 | 0.09% | 4,493,678 |
| 2017-08-30 | 2017-08-28 | 23.876 | 185,011 | +5,991 | 0.09% | 4,417,357 |
| 2017-08-29 | 2017-08-25 | 24.998 | 179,020 | +4,493 | 0.08% | 4,475,122 |
| 2017-08-22 | 2017-08-18 | 24.437 | 174,527 | +21,343 | 0.08% | 4,264,923 |
| 2017-08-21 | 2017-08-17 | 24.677 | 153,184 | +21,717 | 0.07% | 3,780,183 |
| 2017-08-18 | 2017-08-16 | 24.490 | 131,467 | +7,488 | 0.06% | 3,219,686 |
| 2017-08-07 | 2017-08-03 | 25.906 | 123,979 | -539 | 0.06% | 3,211,791 |
| 2017-07-28 | 2017-07-26 | 26.440 | 124,518 | +1,498 | 0.06% | 3,292,265 |
| 2017-07-24 | 2017-07-20 | 26.093 | 123,020 | -749 | 0.06% | 3,209,946 |
| 2017-07-21 | 2017-07-19 | 26.774 | 123,769 | -2,621 | 0.06% | 3,313,780 |
| 2017-07-20 | 2017-07-18 | 26.707 | 126,390 | -1,872 | 0.06% | 3,375,516 |
| 2017-07-19 | 2017-07-17 | 26.774 | 128,262 | +749 | 0.06% | 3,434,076 |
| 2017-07-18 | 2017-07-14 | 25.826 | 127,513 | -2,247 | 0.06% | 3,293,126 |
| 2017-07-17 | 2017-07-13 | 25.131 | 129,760 | -4,119 | 0.06% | 3,261,053 |
| 2017-07-14 | 2017-07-12 | 24.838 | 133,879 | -1,498 | 0.06% | 3,325,239 |
| 2017-07-11 | 2017-07-07 | 24.918 | 135,377 | -374 | 0.06% | 3,373,292 |
| 2017-07-06 | 2017-07-04 | 24.811 | 135,751 | +3,744 | 0.06% | 3,368,110 |
| 2017-06-30 | 2017-06-28 | 25.372 | 132,007 | +7,489 | 0.06% | 3,349,254 |
| 2017-06-26 | 2017-06-22 | 25.532 | 124,518 | -3,744 | 0.06% | 3,179,197 |
| 2017-06-23 | 2017-06-21 | 25.452 | 128,262 | +2,246 | 0.06% | 3,264,513 |
| 2017-06-08 | 2017-06-06 | 23.289 | 126,016 | -3,744 | 0.06% | 2,934,740 |
| 2017-06-06 | 2017-06-02 | 23.422 | 129,760 | +2,247 | 0.06% | 3,039,260 |
| 2017-05-31 | 2017-05-26 | 23.636 | 127,513 | -3,745 | 0.06% | 3,013,875 |
| 2017-05-24 | 2017-05-22 | 23.048 | 131,258 | -749 | 0.06% | 3,025,269 |
| 2017-05-23 | 2017-05-19 | 23.983 | 132,007 | -1,497 | 0.06% | 3,165,926 |
| 2017-05-22 | 2017-05-18 | 26.923 | 133,504 | +374 | 0.06% | 3,594,293 |
| 2017-05-19 | 2017-05-17 | 26.894 | 133,130 | +8,462 | 0.06% | 3,580,427 |
| 2017-05-16 | 2017-05-12 | 26.409 | 124,668 | +3,506 | 0.06% | 3,292,404 |
| 2017-05-10 | 2017-05-08 | 27.664 | 121,162 | -1,753 | 0.06% | 3,351,856 |
| 2017-05-05 | 2017-05-02 | 27.293 | 122,915 | -701 | 0.06% | 3,354,780 |
| 2017-05-04 | 2017-04-28 | 27.408 | 123,616 | +2,805 | 0.06% | 3,388,014 |
| 2017-04-27 | 2017-04-25 | 27.750 | 120,811 | +701 | 0.06% | 3,352,482 |
| 2017-04-18 | 2017-04-12 | 24.613 | 120,110 | +1,402 | 0.06% | 2,956,223 |
| 2017-03-29 | 2017-03-27 | 22.245 | 118,708 | -11,921 | 0.06% | 2,640,716 |
| 2017-03-23 | 2017-03-21 | 20.563 | 130,629 | +4,558 | 0.07% | 2,686,099 |
| 2017-03-21 | 2017-03-17 | 20.506 | 126,071 | +22,441 | 0.06% | 2,585,183 |
| 2017-03-14 | 2017-03-10 | 20.049 | 103,630 | -169 | 0.05% | 2,077,725 |
| 2017-03-03 | 2017-03-01 | 20.392 | 103,799 | +505 | 0.05% | 2,116,637 |
| 2017-02-21 | 2017-02-17 | 20.078 | 103,294 | -21,038 | 0.05% | 2,073,934 |
| 2017-01-13 | 2017-01-11 | 20.563 | 124,332 | +8,416 | 0.06% | 2,556,615 |
| 2016-11-09 | 2016-11-07 | 20.135 | 115,916 | -7,013 | 0.06% | 2,333,970 |
| 2016-10-26 | 2016-10-24 | 20.049 | 122,929 | -3,857 | 0.06% | 2,464,659 |
| 2016-09-28 | 2016-09-26 | 20.106 | 126,786 | -701 | 0.06% | 2,549,222 |
| 2016-09-06 | 2016-09-02 | 18.224 | 127,487 | -1,403 | 0.06% | 2,323,346 |
| 2016-08-23 | 2016-08-19 | 17.882 | 128,890 | +701 | 0.06% | 2,304,804 |
| 2016-06-07 | 2016-06-03 | 16.313 | 128,189 | +1,178 | 0.06% | 2,091,192 |
| 2016-06-03 | 2016-06-01 | 14.973 | 127,011 | -6,311 | 0.06% | 1,901,725 |
| 2016-05-27 | 2016-05-25 | 14.834 | 133,322 | -4,277 | 0.07% | 1,977,737 |
| 2016-05-05 | 2016-05-03 | 14.543 | 137,599 | -2,530 | 0.07% | 2,001,160 |
| 2016-04-26 | 2016-04-22 | 14.063 | 140,129 | -7,220 | 0.07% | 1,970,702 |
| 2016-04-22 | 2016-04-20 | 13.365 | 147,349 | +1,155 | 0.08% | 1,969,379 |
| 2016-04-05 | 2016-03-31 | 13.322 | 146,194 | +1,375 | 0.08% | 1,947,563 |
| 2016-04-01 | 2016-03-30 | 12.987 | 144,819 | +6,876 | 0.07% | 1,880,804 |
| 2016-03-29 | 2016-03-23 | 12.900 | 137,943 | +6,876 | 0.07% | 1,779,467 |
| 2016-03-23 | 2016-03-21 | 13.002 | 131,067 | +13,752 | 0.07% | 1,704,109 |
| 2016-01-15 | 2016-01-13 | 13.685 | 117,315 | +6,876 | 0.06% | 1,605,498 |
| 2016-01-12 | 2016-01-08 | 14.383 | 110,439 | +6,532 | 0.06% | 1,588,493 |
| 2015-11-27 | 2015-11-25 | 14.078 | 103,907 | -6,876 | 0.05% | 1,462,806 |
| 2015-10-16 | 2015-10-14 | 13.962 | 110,783 | -4,125 | 0.06% | 1,546,717 |
| 2015-10-05 | 2015-09-30 | 13.351 | 114,908 | +5,844 | 0.06% | 1,534,121 |
| 2015-09-25 | 2015-09-23 | 13.671 | 109,064 | -4,469 | 0.06% | 1,490,994 |
| 2015-09-23 | 2015-09-21 | 13.874 | 113,533 | -688 | 0.06% | 1,575,205 |
| 2015-09-22 | 2015-09-18 | 13.656 | 114,221 | +688 | 0.06% | 1,559,833 |
| 2015-09-08 | 2015-09-04 | 13.089 | 113,533 | +4,469 | 0.06% | 1,486,042 |
| 2015-09-04 | 2015-09-01 | 13.976 | 109,064 | +1,719 | 0.06% | 1,524,303 |
| 2015-08-21 | 2015-08-19 | 16.929 | 107,345 | +688 | 0.05% | 1,817,194 |
| 2015-08-20 | 2015-08-18 | 17.248 | 106,657 | -2,751 | 0.05% | 1,839,673 |
| 2015-08-19 | 2015-08-17 | 17.219 | 109,408 | +2,751 | 0.06% | 1,883,941 |
| 2015-08-14 | 2015-08-12 | 17.423 | 106,657 | +2,750 | 0.05% | 1,858,287 |
| 2015-07-24 | 2015-07-22 | 19.430 | 103,907 | -1,375 | 0.05% | 2,018,914 |
| 2015-07-14 | 2015-07-10 | 19.226 | 105,282 | -344 | 0.05% | 2,024,194 |
| 2015-07-13 | 2015-07-09 | 18.470 | 105,626 | -4,125 | 0.05% | 1,950,927 |
| 2015-07-10 | 2015-07-08 | 17.481 | 109,751 | +4,125 | 0.06% | 1,918,578 |
| 2015-07-07 | 2015-07-03 | 20.913 | 105,626 | +27,504 | 0.05% | 2,209,003 |
| 2015-06-26 | 2015-06-24 | 22.077 | 78,122 | -1,375 | 0.04% | 1,724,693 |
| 2015-06-23 | 2015-06-19 | 22.106 | 79,497 | -1,375 | 0.04% | 1,757,361 |
| 2015-06-22 | 2015-06-18 | 21.902 | 80,872 | -2,751 | 0.04% | 1,771,290 |
| 2015-06-09 | 2015-06-05 | 22.841 | 83,623 | +2,636 | 0.04% | 1,910,005 |
| 2015-05-28 | 2015-05-26 | 23.137 | 80,987 | -6,405 | 0.04% | 1,873,820 |
| 2015-05-19 | 2015-05-15 | 20.171 | 87,392 | +1,349 | 0.05% | 1,762,782 |
| 2015-05-12 | 2015-05-08 | 20.675 | 86,043 | +1,011 | 0.04% | 1,778,961 |
| 2015-05-07 | 2015-05-05 | 20.764 | 85,032 | +337 | 0.04% | 1,765,625 |
| 2015-05-04 | 2015-04-29 | 20.764 | 84,695 | -1,348 | 0.04% | 1,758,627 |
| 2015-04-30 | 2015-04-28 | 20.883 | 86,043 | -6,743 | 0.04% | 1,796,827 |
| 2015-04-29 | 2015-04-27 | 20.942 | 92,786 | +1,349 | 0.05% | 1,943,145 |
| 2015-04-28 | 2015-04-24 | 20.379 | 91,437 | +5,394 | 0.05% | 1,863,360 |
| 2015-04-27 | 2015-04-23 | 19.489 | 86,043 | +9,439 | 0.04% | 1,676,868 |
| 2015-04-24 | 2015-04-22 | 19.222 | 76,604 | +6,742 | 0.04% | 1,472,463 |
| 2015-04-23 | 2015-04-21 | 19.103 | 69,862 | -10,787 | 0.04% | 1,334,581 |
| 2015-04-21 | 2015-04-17 | 19.103 | 80,649 | -4,046 | 0.04% | 1,540,646 |
| 2015-04-20 | 2015-04-16 | 19.162 | 84,695 | -4,045 | 0.04% | 1,622,962 |
| 2015-04-17 | 2015-04-15 | 18.955 | 88,740 | +10,788 | 0.05% | 1,682,048 |
| 2015-04-16 | 2015-04-14 | 19.162 | 77,952 | +4,045 | 0.04% | 1,493,749 |
| 2015-04-15 | 2015-04-13 | 18.925 | 73,907 | -5,394 | 0.04% | 1,398,699 |
| 2015-04-14 | 2015-04-10 | 19.133 | 79,301 | +1,349 | 0.04% | 1,517,247 |
| 2015-04-13 | 2015-04-09 | 19.133 | 77,952 | +13,484 | 0.04% | 1,491,437 |
| 2015-03-20 | 2015-03-18 | 18.688 | 64,468 | +1,349 | 0.03% | 1,204,766 |
| 2015-03-19 | 2015-03-17 | 18.569 | 63,119 | -2,697 | 0.03% | 1,172,067 |
| 2015-03-02 | 2015-02-26 | 19.133 | 65,816 | -2,697 | 0.03% | 1,259,242 |
| 2015-02-17 | 2015-02-13 | 19.073 | 68,513 | +2,697 | 0.04% | 1,306,778 |
| 2014-12-15 | 2014-12-11 | 17.798 | 65,816 | -5,394 | 0.03% | 1,171,388 |
| 2014-12-12 | 2014-12-10 | 17.946 | 71,210 | -6,742 | 0.04% | 1,277,951 |
| 2014-11-20 | 2014-11-18 | 18.243 | 77,952 | +6,742 | 0.04% | 1,422,068 |
| 2014-11-19 | 2014-11-17 | 18.154 | 71,210 | +5,394 | 0.04% | 1,292,738 |
| 2014-11-05 | 2014-11-03 | 18.391 | 65,816 | -6,743 | 0.03% | 1,210,434 |
| 2014-11-04 | 2014-10-31 | 18.243 | 72,559 | +6,743 | 0.04% | 1,323,684 |
| 2014-09-24 | 2014-09-22 | 19.637 | 65,816 | -14,833 | 0.03% | 1,292,431 |
| 2014-09-19 | 2014-09-17 | 19.726 | 80,649 | -1,349 | 0.04% | 1,590,884 |
| 2014-09-12 | 2014-09-10 | 19.874 | 81,998 | -5,394 | 0.04% | 1,629,656 |
| 2014-09-05 | 2014-09-03 | 20.171 | 87,392 | +5,394 | 0.05% | 1,762,782 |
| 2014-09-04 | 2014-09-02 | 19.934 | 81,998 | -2,697 | 0.04% | 1,634,521 |
| 2014-09-03 | 2014-09-01 | 19.815 | 84,695 | +16,182 | 0.04% | 1,678,233 |
| 2014-08-29 | 2014-08-27 | 19.904 | 68,513 | -1,349 | 0.04% | 1,363,683 |
| 2014-08-28 | 2014-08-26 | 19.993 | 69,862 | +4,046 | 0.04% | 1,396,751 |
| 2014-08-06 | 2014-08-04 | 20.023 | 65,816 | -1,349 | 0.03% | 1,317,811 |
| 2014-07-30 | 2014-07-28 | 19.726 | 67,165 | -1,348 | 0.04% | 1,324,899 |
| 2014-07-04 | 2014-07-02 | 19.667 | 68,513 | +4,045 | 0.04% | 1,347,425 |
| 2014-06-10 | 2014-06-06 | 20.620 | 64,468 | +941 | 0.03% | 1,329,351 |
| 2014-04-25 | 2014-04-23 | 20.139 | 63,527 | -1,328 | 0.03% | 1,279,350 |
| 2014-04-08 | 2014-04-04 | 21.192 | 64,855 | -5,316 | 0.03% | 1,374,425 |
| 2014-04-02 | 2014-03-31 | 21.403 | 70,171 | -1,328 | 0.04% | 1,501,869 |
| 2014-03-28 | 2014-03-26 | 20.319 | 71,499 | -6,644 | 0.04% | 1,452,809 |
| 2014-03-19 | 2014-03-17 | 18.784 | 78,143 | -1,329 | 0.04% | 1,467,842 |
| 2014-03-13 | 2014-03-11 | 18.664 | 79,472 | +1,329 | 0.04% | 1,483,237 |
| 2014-02-20 | 2014-02-18 | 20.018 | 78,143 | +6,644 | 0.04% | 1,564,287 |
| 2014-02-17 | 2014-02-13 | 20.319 | 71,499 | -6,644 | 0.04% | 1,452,809 |
| 2014-02-13 | 2014-02-11 | 20.018 | 78,143 | +6,644 | 0.04% | 1,564,287 |
| 2014-01-28 | 2014-01-24 | 20.921 | 71,499 | -15,946 | 0.04% | 1,495,855 |
| 2014-01-23 | 2014-01-21 | 21.132 | 87,445 | +5,315 | 0.05% | 1,847,893 |
| 2014-01-22 | 2014-01-20 | 20.921 | 82,130 | +6,644 | 0.04% | 1,718,270 |
| 2014-01-17 | 2014-01-15 | 20.951 | 75,486 | +7,973 | 0.04% | 1,581,541 |
| 2014-01-10 | 2014-01-08 | 21.373 | 67,513 | +1,329 | 0.04% | 1,442,948 |
| 2014-01-09 | 2014-01-07 | 21.463 | 66,184 | -1,329 | 0.04% | 1,420,520 |
| 2014-01-02 | 2013-12-27 | 22.186 | 67,513 | -1,329 | 0.04% | 1,497,820 |
| 2013-12-11 | 2013-12-09 | 22.697 | 68,842 | +1,329 | 0.04% | 1,562,534 |
| 2013-12-10 | 2013-12-06 | 22.878 | 67,513 | +1,329 | 0.04% | 1,544,564 |
| 2013-11-19 | 2013-11-15 | 21.343 | 66,184 | +1,329 | 0.04% | 1,412,551 |
| 2013-11-18 | 2013-11-14 | 21.162 | 64,855 | -1,329 | 0.03% | 1,372,472 |
| 2013-11-11 | 2013-11-07 | 21.072 | 66,184 | +3,986 | 0.04% | 1,394,620 |
| 2013-11-05 | 2013-11-01 | 21.493 | 62,198 | -10,630 | 0.03% | 1,336,840 |
| 2013-11-04 | 2013-10-31 | 20.891 | 72,828 | +3,986 | 0.04% | 1,521,467 |
| 2013-10-24 | 2013-10-22 | 20.831 | 68,842 | +5,315 | 0.04% | 1,434,050 |
| 2013-10-22 | 2013-10-18 | 20.861 | 63,527 | +1,329 | 0.03% | 1,325,246 |
| 2013-09-30 | 2013-09-26 | 21.794 | 62,198 | +2,658 | 0.03% | 1,355,563 |
| 2013-08-23 | 2013-08-21 | 23.149 | 59,540 | -1,329 | 0.03% | 1,378,288 |
| 2013-08-09 | 2013-08-07 | 22.306 | 60,869 | +1,329 | 0.03% | 1,357,748 |
| 2013-07-02 | 2013-06-27 | 23.179 | 59,540 | -1,329 | 0.03% | 1,380,080 |
| 2013-06-27 | 2013-06-25 | 22.607 | 60,869 | +1,329 | 0.03% | 1,376,071 |
| 2013-06-24 | 2013-06-20 | 24.504 | 59,540 | -3,987 | 0.03% | 1,458,942 |
| 2013-06-11 | 2013-06-07 | 24.534 | 63,527 | +1,329 | 0.03% | 1,558,550 |
| 2013-05-30 | 2013-05-28 | 26.611 | 62,198 | +3,987 | 0.03% | 1,655,135 |
| 2013-05-21 | 2013-05-16 | 28.571 | 58,211 | +1,328 | 0.03% | 1,663,127 |
| 2013-05-20 | 2013-05-15 | 28.479 | 56,883 | +606 | 0.03% | 1,619,992 |
| 2013-04-18 | 2013-04-16 | 28.479 | 56,277 | -10,517 | 0.03% | 1,602,734 |
| 2013-04-15 | 2013-04-11 | 29.149 | 66,794 | +3,944 | 0.04% | 1,946,963 |
| 2013-03-20 | 2013-03-18 | 29.514 | 62,850 | +5,258 | 0.03% | 1,854,948 |
| 2013-03-18 | 2013-03-14 | 32.557 | 57,592 | +5,259 | 0.03% | 1,874,997 |
| 2013-03-15 | 2013-03-13 | 32.024 | 52,333 | -1,315 | 0.03% | 1,675,917 |
| 2013-03-14 | 2013-03-12 | 31.948 | 53,648 | +1,315 | 0.03% | 1,713,947 |
| 2013-03-11 | 2013-03-07 | 33.393 | 52,333 | +1,315 | 0.03% | 1,747,571 |
| 2013-03-08 | 2013-03-06 | 33.926 | 51,018 | +1,314 | 0.03% | 1,730,824 |
| 2013-03-06 | 2013-03-04 | 32.785 | 49,704 | +1,315 | 0.03% | 1,629,533 |
| 2013-02-28 | 2013-02-26 | 31.187 | 48,389 | -2,629 | 0.03% | 1,509,125 |
| 2013-02-27 | 2013-02-25 | 31.568 | 51,018 | +1,314 | 0.03% | 1,610,520 |
| 2013-02-15 | 2013-02-08 | 34.534 | 49,704 | -9,202 | 0.03% | 1,716,492 |
| 2013-02-01 | 2013-01-30 | 32.557 | 58,906 | +2,629 | 0.03% | 1,917,776 |
| 2013-01-25 | 2013-01-23 | 32.557 | 56,277 | +5,259 | 0.03% | 1,832,185 |
| 2013-01-24 | 2013-01-22 | 32.557 | 51,018 | -5,259 | 0.03% | 1,660,970 |
| 2013-01-23 | 2013-01-21 | 32.861 | 56,277 | +6,573 | 0.03% | 1,849,308 |
| 2013-01-21 | 2013-01-17 | 31.796 | 49,704 | +1,315 | 0.03% | 1,580,383 |
| 2013-01-18 | 2013-01-16 | 31.948 | 48,389 | -6,573 | 0.03% | 1,545,933 |
| 2013-01-17 | 2013-01-15 | 31.948 | 54,962 | +3,944 | 0.03% | 1,755,927 |
| 2013-01-16 | 2013-01-14 | 32.252 | 51,018 | -1,315 | 0.03% | 1,645,447 |
| 2013-01-15 | 2013-01-11 | 29.727 | 52,333 | +6,573 | 0.03% | 1,555,696 |
| 2013-01-11 | 2013-01-09 | 29.210 | 45,760 | -7,888 | 0.02% | 1,336,632 |
| 2013-01-10 | 2013-01-08 | 27.323 | 53,648 | -1,314 | 0.03% | 1,465,833 |
| 2013-01-09 | 2013-01-07 | 26.775 | 54,962 | +5,258 | 0.03% | 1,471,634 |
| 2013-01-08 | 2013-01-04 | 25.498 | 49,704 | -3,639 | 0.03% | 1,267,331 |
| 2013-01-03 | 2012-12-31 | 23.885 | 53,343 | -2,629 | 0.03% | 1,274,095 |
| 2012-12-28 | 2012-12-24 | 23.642 | 55,972 | +1,315 | 0.03% | 1,323,264 |
| 2012-12-20 | 2012-12-18 | 23.642 | 54,657 | -5,259 | 0.03% | 1,292,175 |
| 2012-11-28 | 2012-11-26 | 22.485 | 59,916 | -3,944 | 0.03% | 1,347,231 |
| 2012-11-16 | 2012-11-14 | 21.573 | 63,860 | +2,630 | 0.03% | 1,377,621 |
| 2012-10-31 | 2012-10-29 | 20.994 | 61,230 | +6,573 | 0.03% | 1,285,488 |
| 2012-10-29 | 2012-10-25 | 23.276 | 54,657 | -6,573 | 0.03% | 1,272,219 |
| 2012-10-26 | 2012-10-24 | 22.942 | 61,230 | -2,630 | 0.03% | 1,404,722 |
| 2012-10-24 | 2012-10-19 | 21.573 | 63,860 | +2,630 | 0.03% | 1,377,621 |
| 2012-10-09 | 2012-10-05 | 20.690 | 61,230 | -5,259 | 0.03% | 1,266,858 |
| 2012-10-03 | 2012-09-27 | 20.994 | 66,489 | -6,573 | 0.04% | 1,395,898 |
| 2012-09-27 | 2012-09-25 | 21.147 | 73,062 | +6,573 | 0.04% | 1,545,009 |
| 2012-09-19 | 2012-09-17 | 19.777 | 66,489 | +5,259 | 0.04% | 1,314,976 |
| 2012-09-14 | 2012-09-12 | 19.169 | 61,230 | -6,574 | 0.03% | 1,173,706 |
| 2012-06-12 | 2012-06-08 | 17.100 | 67,804 | -6,573 | 0.04% | 1,159,435 |
| 2012-05-18 | 2012-05-16 | 17.844 | 74,377 | +820 | 0.04% | 1,327,188 |
| 2012-05-04 | 2012-05-02 | 19.259 | 73,557 | -6,501 | 0.04% | 1,416,655 |
| 2012-05-02 | 2012-04-27 | 18.829 | 80,058 | +2,600 | 0.04% | 1,507,377 |
| 2012-04-17 | 2012-04-13 | 18.706 | 77,458 | +7,801 | 0.04% | 1,448,891 |
| 2012-04-11 | 2012-04-05 | 17.998 | 69,657 | -2,600 | 0.04% | 1,253,679 |
| 2012-03-26 | 2012-03-22 | 16.583 | 72,257 | -6,501 | 0.04% | 1,198,214 |
| 2012-03-21 | 2012-03-19 | 16.829 | 78,758 | -3,900 | 0.04% | 1,325,403 |
| 2012-03-09 | 2012-03-07 | 15.690 | 82,658 | -3,901 | 0.05% | 1,296,943 |
| 2012-02-24 | 2012-02-22 | 16.490 | 86,559 | -1,300 | 0.05% | 1,427,391 |
| 2012-02-09 | 2012-02-07 | 15.075 | 87,859 | +3,900 | 0.05% | 1,324,488 |
| 2012-02-02 | 2012-01-31 | 14.383 | 83,959 | -3,900 | 0.05% | 1,207,577 |
| 2012-01-27 | 2012-01-20 | 14.875 | 87,859 | -2,600 | 0.05% | 1,306,919 |
| 2011-12-22 | 2011-12-20 | 13.475 | 90,459 | -6,501 | 0.05% | 1,218,966 |
| 2011-12-12 | 2011-12-08 | 13.429 | 96,960 | +2,600 | 0.05% | 1,302,095 |
| 2011-11-23 | 2011-11-21 | 13.568 | 94,360 | -1,300 | 0.05% | 1,280,243 |
| 2011-11-02 | 2011-10-31 | 13.075 | 95,660 | -6,501 | 0.05% | 1,250,792 |
| 2011-10-21 | 2011-10-19 | 12.137 | 102,161 | +6,501 | 0.06% | 1,239,932 |
| 2011-10-13 | 2011-10-11 | 10.922 | 95,660 | +6,501 | 0.05% | 1,044,779 |
| 2011-10-11 | 2011-10-07 | 10.922 | 89,159 | +6,501 | 0.05% | 973,777 |
| 2011-10-03 | 2011-09-28 | 11.829 | 82,658 | -1,301 | 0.05% | 977,793 |
| 2011-09-23 | 2011-09-21 | 13.106 | 83,959 | +1,301 | 0.05% | 1,100,380 |
| 2011-09-15 | 2011-09-12 | 14.137 | 82,658 | +6,500 | 0.05% | 1,168,520 |
| 2011-08-22 | 2011-08-18 | 14.614 | 76,158 | +6,501 | 0.04% | 1,112,948 |
| 2011-08-12 | 2011-08-10 | 14.875 | 69,657 | +1,300 | 0.04% | 1,036,161 |
| 2011-07-26 | 2011-07-22 | 17.844 | 68,357 | +6,501 | 0.04% | 1,219,767 |
| 2011-07-20 | 2011-07-18 | 18.029 | 61,856 | +3,900 | 0.03% | 1,115,181 |
| 2011-07-08 | 2011-07-06 | 18.798 | 57,956 | -13,001 | 0.03% | 1,089,445 |
| 2011-07-05 | 2011-06-30 | 18.675 | 70,957 | -5,201 | 0.04% | 1,325,103 |
| 2011-06-21 | 2011-06-17 | 19.567 | 76,158 | -1,300 | 0.04% | 1,490,179 |
| 2011-06-20 | 2011-06-16 | 19.844 | 77,458 | -2,600 | 0.04% | 1,537,063 |
| 2011-06-13 | 2011-06-09 | 20.028 | 80,058 | -1,300 | 0.05% | 1,603,436 |
| 2011-06-08 | 2011-06-03 | 20.305 | 81,358 | -2,601 | 0.05% | 1,652,000 |
| 2011-05-30 | 2011-05-26 | 19.075 | 83,959 | +2,601 | 0.05% | 1,601,492 |
| 2011-05-25 | 2011-05-23 | 18.921 | 81,358 | -1,300 | 0.05% | 1,539,364 |
| 2011-05-20 | 2011-05-18 | 19.505 | 82,658 | +3,900 | 0.05% | 1,612,278 |
| 2011-05-19 | 2011-05-17 | 19.382 | 78,758 | +2,600 | 0.05% | 1,526,515 |
| 2011-05-17 | 2011-05-13 | 19.105 | 76,158 | +6,501 | 0.05% | 1,455,033 |
| 2011-05-12 | 2011-05-09 | 19.416 | 69,657 | +7,010 | 0.04% | 1,352,451 |
| 2011-04-29 | 2011-04-27 | 19.695 | 62,647 | +3,869 | 0.04% | 1,233,833 |
| 2011-04-28 | 2011-04-26 | 20.067 | 58,778 | +2,579 | 0.04% | 1,179,510 |
| 2011-04-26 | 2011-04-20 | 20.874 | 56,199 | -1,289 | 0.03% | 1,173,076 |
| 2011-04-20 | 2011-04-18 | 20.470 | 57,488 | -1,290 | 0.04% | 1,176,802 |
| 2011-04-19 | 2011-04-15 | 20.967 | 58,778 | -2,579 | 0.04% | 1,232,378 |
| 2011-04-18 | 2011-04-14 | 21.091 | 61,357 | +3,869 | 0.04% | 1,294,063 |
| 2011-04-15 | 2011-04-13 | 20.936 | 57,488 | -6,449 | 0.04% | 1,203,548 |
| 2011-04-14 | 2011-04-12 | 19.540 | 63,937 | +1,290 | 0.04% | 1,249,324 |
| 2011-04-13 | 2011-04-11 | 18.765 | 62,647 | -67,063 | 0.04% | 1,175,542 |
| 2011-04-12 | 2011-04-08 | 18.765 | 129,710 | -1,289 | 0.08% | 2,433,948 |
| 2011-04-08 | 2011-04-06 | 18.734 | 130,999 | -3,869 | 0.08% | 2,454,072 |
| 2011-04-07 | 2011-04-04 | 18.671 | 134,868 | +5,158 | 0.09% | 2,518,186 |
| 2011-04-04 | 2011-03-31 | 18.268 | 129,710 | +1,290 | 0.08% | 2,369,579 |
| 2011-04-01 | 2011-03-30 | 18.268 | 128,420 | -15,476 | 0.08% | 2,346,013 |
| 2011-03-31 | 2011-03-29 | 18.268 | 143,896 | -7,738 | 0.09% | 2,628,733 |
| 2011-03-30 | 2011-03-28 | 18.609 | 151,634 | +2,579 | 0.10% | 2,821,826 |
| 2011-03-28 | 2011-03-24 | 18.765 | 149,055 | -19,345 | 0.10% | 2,796,947 |
| 2011-03-25 | 2011-03-23 | 18.640 | 168,400 | -28,372 | 0.11% | 3,139,055 |
| 2011-03-24 | 2011-03-22 | 18.640 | 196,772 | +2,579 | 0.13% | 3,667,923 |
| 2011-03-23 | 2011-03-21 | 18.951 | 194,193 | +14,186 | 0.12% | 3,680,079 |
| 2011-03-22 | 2011-03-18 | 17.617 | 180,007 | +1,290 | 0.12% | 3,171,174 |
| 2011-03-18 | 2011-03-16 | 17.741 | 178,717 | +2,579 | 0.11% | 3,170,621 |
| 2011-03-16 | 2011-03-14 | 18.237 | 176,138 | -2,579 | 0.11% | 3,212,275 |
| 2011-03-15 | 2011-03-11 | 18.082 | 178,717 | +1,290 | 0.11% | 3,231,594 |
| 2011-03-14 | 2011-03-10 | 18.361 | 177,427 | +1,289 | 0.11% | 3,257,795 |
| 2011-03-11 | 2011-03-09 | 18.796 | 176,138 | +3,869 | 0.11% | 3,310,610 |
| 2011-03-08 | 2011-03-04 | 16.345 | 172,269 | +5,159 | 0.11% | 2,815,789 |
| 2011-03-04 | 2011-03-02 | 15.818 | 167,110 | +1,290 | 0.11% | 2,643,352 |
| 2011-03-01 | 2011-02-25 | 16.035 | 165,820 | -7,738 | 0.11% | 2,658,948 |
| 2011-02-28 | 2011-02-24 | 15.539 | 173,558 | -1,290 | 0.11% | 2,696,899 |
| 2011-02-22 | 2011-02-18 | 16.749 | 174,848 | +1,290 | 0.11% | 2,928,443 |
| 2011-02-18 | 2011-02-16 | 17.679 | 173,558 | -6,449 | 0.11% | 3,068,329 |
| 2011-02-08 | 2011-02-02 | 19.230 | 180,007 | +5,159 | 0.12% | 3,461,493 |
| 2011-02-07 | 2011-01-31 | 19.230 | 174,848 | -19,345 | 0.11% | 3,362,287 |
| 2011-02-01 | 2011-01-28 | 19.664 | 194,193 | +2,579 | 0.12% | 3,818,609 |
| 2011-01-27 | 2011-01-25 | 20.129 | 191,614 | +6,449 | 0.12% | 3,857,042 |
| 2011-01-25 | 2011-01-21 | 21.277 | 185,165 | -15,476 | 0.12% | 3,939,720 |
| 2011-01-24 | 2011-01-20 | 21.525 | 200,641 | +20,634 | 0.13% | 4,318,785 |
| 2011-01-21 | 2011-01-19 | 21.618 | 180,007 | -14,186 | 0.12% | 3,891,388 |
| 2011-01-17 | 2011-01-13 | 18.454 | 194,193 | +464 | 0.12% | 3,583,711 |
| 2011-01-12 | 2011-01-10 | 18.454 | 193,729 | +10,318 | 0.12% | 3,575,148 |
| 2011-01-11 | 2011-01-07 | 18.609 | 183,411 | +6,448 | 0.12% | 3,413,179 |
| 2011-01-10 | 2011-01-06 | 18.268 | 176,963 | +60,614 | 0.11% | 3,232,810 |
| 2011-01-07 | 2011-01-05 | 16.904 | 116,349 | -2,579 | 0.07% | 1,966,716 |
| 2011-01-06 | 2011-01-04 | 15.632 | 118,928 | +2,579 | 0.08% | 1,859,076 |
| 2011-01-05 | 2011-01-03 | 14.919 | 116,349 | +3,869 | 0.07% | 1,735,762 |
| 2010-12-14 | 2010-12-10 | 14.252 | 112,480 | -1,289 | 0.07% | 1,603,036 |
| 2010-12-08 | 2010-12-06 | 14.670 | 113,769 | +7,738 | 0.07% | 1,669,043 |
| 2010-12-06 | 2010-12-02 | 13.678 | 106,031 | +1,289 | 0.07% | 1,450,287 |
| 2010-12-03 | 2010-12-01 | 13.600 | 104,742 | -19,345 | 0.07% | 1,424,534 |
| 2010-11-22 | 2010-11-18 | 12.716 | 124,087 | -7,738 | 0.08% | 1,577,947 |
| 2010-11-16 | 2010-11-12 | 12.639 | 131,825 | -25,793 | 0.09% | 1,666,126 |
| 2010-11-15 | 2010-11-11 | 12.685 | 157,618 | +6,448 | 0.10% | 1,999,454 |
| 2010-11-11 | 2010-11-09 | 11.941 | 151,170 | -12,896 | 0.10% | 1,805,131 |
| 2010-11-09 | 2010-11-05 | 12.220 | 164,066 | +46,428 | 0.11% | 2,004,921 |
| 2010-10-29 | 2010-10-27 | 11.600 | 117,638 | -9,028 | 0.08% | 1,364,588 |
| 2010-10-26 | 2010-10-22 | 11.879 | 126,666 | -10,317 | 0.08% | 1,504,670 |
| 2010-10-25 | 2010-10-21 | 12.236 | 136,983 | -1,290 | 0.09% | 1,676,085 |
| 2010-10-22 | 2010-10-20 | 11.770 | 138,273 | -2,579 | 0.09% | 1,627,540 |
| 2010-10-19 | 2010-10-15 | 10.204 | 140,852 | -1,290 | 0.09% | 1,437,280 |
| 2010-09-29 | 2010-09-27 | 9.460 | 142,142 | +2,579 | 0.09% | 1,344,636 |
| 2010-09-21 | 2010-09-17 | 9.491 | 139,563 | +3,869 | 0.09% | 1,324,568 |
| 2010-09-13 | 2010-09-09 | 9.382 | 135,694 | -10,317 | 0.09% | 1,273,117 |
| 2010-09-06 | 2010-09-02 | 9.212 | 146,011 | +10,317 | 0.09% | 1,345,007 |
| 2010-08-30 | 2010-08-26 | 9.320 | 135,694 | -5,158 | 0.09% | 1,264,700 |
| 2010-08-24 | 2010-08-20 | 9.460 | 140,852 | +5,158 | 0.09% | 1,332,433 |
| 2010-07-27 | 2010-07-23 | 9.367 | 135,694 | +1,290 | 0.09% | 1,271,013 |
| 2010-05-20 | 2010-05-18 | 8.702 | 134,404 | +2,426 | 0.09% | 1,169,572 |
| 2010-05-11 | 2010-05-07 | 9.049 | 131,978 | -6,332 | 0.09% | 1,194,316 |
| 2010-04-26 | 2010-04-22 | 10.060 | 138,310 | +3,799 | 0.09% | 1,391,414 |
| 2010-04-22 | 2010-04-20 | 10.060 | 134,511 | +2,533 | 0.09% | 1,353,195 |
| 2010-03-25 | 2010-03-23 | 9.823 | 131,978 | -10,131 | 0.09% | 1,296,448 |
| 2010-03-24 | 2010-03-22 | 9.918 | 142,109 | +18,996 | 0.09% | 1,409,433 |
| 2010-03-22 | 2010-03-18 | 9.855 | 123,113 | -8,865 | 0.08% | 1,213,254 |
| 2010-03-17 | 2010-03-15 | 9.823 | 131,978 | +8,865 | 0.09% | 1,296,448 |
| 2010-03-12 | 2010-03-10 | 8.655 | 123,113 | +2,533 | 0.08% | 1,065,486 |
| 2010-02-11 | 2010-02-09 | 7.739 | 120,580 | +7,598 | 0.08% | 933,114 |
| 2010-01-13 | 2010-01-11 | 8.054 | 112,982 | -1,266 | 0.07% | 910,003 |
| 2010-01-11 | 2010-01-07 | 8.023 | 114,248 | -1,267 | 0.08% | 916,591 |
| 2010-01-07 | 2010-01-05 | 8.118 | 115,515 | +1,267 | 0.08% | 937,702 |
| 2009-11-26 | 2009-11-24 | 7.896 | 114,248 | +1,266 | 0.08% | 902,156 |
| 2009-11-17 | 2009-11-13 | 8.133 | 112,982 | -12,664 | 0.07% | 918,924 |
| 2009-10-20 | 2009-10-16 | 7.723 | 125,646 | -760 | 0.08% | 970,333 |
| 2009-10-19 | 2009-10-15 | 7.691 | 126,406 | -12,664 | 0.08% | 972,210 |
| 2009-10-15 | 2009-10-13 | 7.360 | 139,070 | -6,332 | 0.09% | 1,023,488 |
| 2009-10-13 | 2009-10-09 | 7.249 | 145,402 | +6,332 | 0.10% | 1,054,014 |
| 2009-10-02 | 2009-09-29 | 6.775 | 139,070 | +12,664 | 0.09% | 942,224 |
| 2009-09-29 | 2009-09-25 | 7.644 | 126,406 | +5,066 | 0.08% | 966,221 |
| 2009-09-28 | 2009-09-24 | 7.975 | 121,340 | +7,598 | 0.08% | 967,740 |
| 2009-09-18 | 2009-09-16 | 8.670 | 113,742 | -12,664 | 0.07% | 986,181 |
| 2009-08-19 | 2009-08-17 | 6.538 | 126,406 | -12,664 | 0.08% | 826,478 |
| 2009-08-18 | 2009-08-14 | 6.475 | 139,070 | -18,995 | 0.09% | 900,493 |
| 2009-08-14 | 2009-08-12 | 5.954 | 158,065 | -7,599 | 0.10% | 941,110 |
| 2009-08-12 | 2009-08-10 | 6.128 | 165,664 | +12,664 | 0.11% | 1,015,133 |
| 2009-08-07 | 2009-08-05 | 6.049 | 153,000 | -5,065 | 0.10% | 925,451 |
| 2009-08-03 | 2009-07-30 | 5.717 | 158,065 | -6,332 | 0.10% | 903,665 |
| 2009-07-31 | 2009-07-29 | 5.764 | 164,397 | -10,132 | 0.11% | 947,654 |
| 2009-07-27 | 2009-07-23 | 5.591 | 174,529 | -6,331 | 0.11% | 975,740 |
| 2009-07-21 | 2009-07-17 | 5.449 | 180,860 | -6,332 | 0.12% | 985,428 |
| 2009-07-02 | 2009-06-29 | 5.622 | 187,192 | +2,532 | 0.12% | 1,052,448 |
| 2009-06-29 | 2009-06-25 | 5.528 | 184,660 | -6,332 | 0.12% | 1,020,714 |
| 2009-06-26 | 2009-06-24 | 5.275 | 190,992 | -607 | 0.13% | 1,007,453 |
| 2009-06-25 | 2009-06-23 | 5.133 | 191,599 | -18,996 | 0.13% | 983,422 |
| 2009-06-19 | 2009-06-17 | 4.738 | 210,595 | +18,996 | 0.14% | 997,775 |
| 2009-06-17 | 2009-06-15 | 5.038 | 191,599 | +6,332 | 0.13% | 965,266 |
| 2009-06-12 | 2009-06-10 | 5.306 | 185,267 | -18,996 | 0.12% | 983,107 |
| 2009-06-11 | 2009-06-09 | 5.291 | 204,263 | -10,131 | 0.13% | 1,080,682 |
| 2009-06-05 | 2009-06-03 | 5.338 | 214,394 | +20,262 | 0.14% | 1,144,439 |
| 2009-06-03 | 2009-06-01 | 5.543 | 194,132 | +44,323 | 0.13% | 1,076,137 |
| 2009-06-02 | 2009-05-29 | 5.306 | 149,809 | +6,332 | 0.10% | 794,951 |
| 2009-06-01 | 2009-05-27 | 5.038 | 143,477 | +29,127 | 0.09% | 722,830 |
| 2009-05-27 | 2009-05-25 | 4.525 | 114,350 | +2,599 | 0.08% | 517,418 |
| 2009-05-15 | 2009-05-13 | 4.444 | 111,751 | +12,376 | 0.08% | 496,628 |
| 2009-05-13 | 2009-05-11 | 4.202 | 99,375 | +6,188 | 0.07% | 417,540 |
| 2009-05-08 | 2009-05-06 | 3.862 | 93,187 | -8,663 | 0.06% | 359,916 |
| 2009-05-04 | 2009-04-29 | 3.281 | 101,850 | -11,139 | 0.07% | 334,122 |
| 2009-04-30 | 2009-04-28 | 3.232 | 112,989 | -1,237 | 0.08% | 365,186 |
| 2009-04-29 | 2009-04-27 | 3.281 | 114,226 | -13,614 | 0.08% | 374,721 |
| 2009-04-28 | 2009-04-24 | 3.458 | 127,840 | -9,901 | 0.09% | 442,108 |
| 2009-04-24 | 2009-04-22 | 3.458 | 137,741 | +18,564 | 0.09% | 476,348 |
| 2009-04-23 | 2009-04-21 | 3.555 | 119,177 | +6,188 | 0.08% | 423,704 |
| 2009-04-22 | 2009-04-20 | 3.636 | 112,989 | +106,435 | 0.08% | 410,834 |
| 2008-12-10 | 2008-12-08 | 2.796 | 6,554 | -12,376 | 0.00% | 18,323 |
| 2008-12-03 | 2008-12-01 | 2.569 | 18,930 | +12,376 | 0.01% | 48,640 |
| 2008-05-15 | 2008-05-13 | 8.647 | 6,554 | +86 | 0.00% | 56,670 |
| 2008-01-16 | 2008-01-14 | 9.547 | 6,468 | -24,426 | 0.00% | 61,752 |
| 2008-01-15 | 2008-01-11 | 9.662 | 30,894 | -12,213 | 0.02% | 298,495 |
| 2008-01-11 | 2008-01-09 | 9.973 | 43,107 | -6,106 | 0.03% | 429,908 |
| 2008-01-02 | 2007-12-27 | 7.369 | 49,213 | -6,107 | 0.04% | 362,663 |
| 2007-12-18 | 2007-12-14 | 7.664 | 55,320 | -1,221 | 0.04% | 423,974 |
| 2007-11-20 | 2007-11-16 | 7.369 | 56,541 | +1,221 | 0.04% | 416,665 |
| 2007-10-16 | 2007-10-12 | 7.238 | 55,320 | -610 | 0.04% | 400,419 |
| 2007-10-05 | 2007-10-03 | 7.009 | 55,930 | -118 | 0.04% | 392,012 |
| 2007-10-04 | 2007-10-02 | 7.369 | 56,048 | +6,107 | 0.04% | 413,032 |
| 2007-10-02 | 2007-09-27 | 7.631 | 49,941 | -17,098 | 0.04% | 381,113 |
| 2007-09-25 | 2007-09-21 | 8.172 | 67,039 | +12,213 | 0.05% | 547,821 |
| 2007-09-19 | 2007-09-17 | 8.335 | 54,826 | -6,107 | 0.04% | 456,999 |
| 2007-09-14 | 2007-09-12 | 8.679 | 60,933 | -6,106 | 0.04% | 528,858 |
| 2007-09-12 | 2007-09-10 | 8.188 | 67,039 | -15,877 | 0.05% | 548,919 |
| 2007-09-04 | 2007-08-31 | 7.697 | 82,916 | +611 | 0.06% | 638,185 |
| 2007-08-30 | 2007-08-28 | 7.779 | 82,305 | -12,213 | 0.06% | 640,222 |
| 2007-08-29 | 2007-08-27 | 7.697 | 94,518 | +6,106 | 0.07% | 727,483 |
| 2007-08-27 | 2007-08-23 | 7.222 | 88,412 | -6,106 | 0.06% | 638,499 |
| 2007-08-24 | 2007-08-22 | 6.796 | 94,518 | -183,194 | 0.07% | 642,352 |
| 2007-08-23 | 2007-08-21 | 6.305 | 277,712 | -6,106 | 0.20% | 1,750,919 |
| 2007-08-20 | 2007-08-16 | 5.977 | 283,818 | +67,171 | 0.21% | 1,696,460 |
| 2007-08-14 | 2007-08-10 | 6.207 | 216,647 | +28,089 | 0.16% | 1,344,629 |
| 2007-08-10 | 2007-08-08 | 6.370 | 188,558 | -6,106 | 0.14% | 1,201,172 |
| 2007-08-08 | 2007-08-06 | 7.369 | 194,664 | -17,098 | 0.14% | 1,434,527 |
| 2007-08-06 | 2007-08-02 | 8.286 | 211,762 | +31,753 | 0.15% | 1,754,726 |
| 2007-08-03 | 2007-08-01 | 8.679 | 180,009 | +46,409 | 0.13% | 1,562,359 |
| 2007-07-31 | 2007-07-27 | 8.761 | 133,600 | +30,533 | 0.10% | 1,170,499 |
| 2007-07-27 | 2007-07-25 | 9.760 | 103,067 | +8,549 | 0.08% | 1,005,950 |
| 2007-07-20 | 2007-07-18 | 10.104 | 94,518 | -9,771 | 0.07% | 955,015 |
| 2007-07-19 | 2007-07-17 | 10.186 | 104,289 | +6,107 | 0.08% | 1,062,281 |
| 2007-07-18 | 2007-07-16 | 10.350 | 98,182 | -1,466 | 0.07% | 1,016,154 |
| 2007-07-11 | 2007-07-09 | 10.251 | 99,648 | +12,213 | 0.07% | 1,021,536 |
| 2007-07-10 | 2007-07-06 | 10.317 | 87,435 | -2,442 | 0.06% | 902,062 |
| 2007-07-06 | 2007-07-04 | 9.989 | 89,877 | +8,549 | 0.07% | 897,820 |
| 2007-07-03 | 2007-06-28 | 9.711 | 81,328 | -3,664 | 0.06% | 789,779 |
| 2007-06-26 | 2007-06-22 | 9.891 | 84,992 | 0.06% | 840,670 |
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