History of CCASS shareholding
Participant: TOYO SECURITIES ASIA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.390 | 46,000 | +0 | 0.01% | 385,940 |
| 2025-10-13 | 2025-10-09 | 8.520 | 46,000 | +0 | 0.01% | 391,920 |
| 2025-10-10 | 2025-10-08 | 8.410 | 46,000 | +0 | 0.01% | 386,860 |
| 2025-10-09 | 2025-10-06 | 8.330 | 46,000 | +0 | 0.01% | 383,180 |
| 2025-10-08 | 2025-10-03 | 8.410 | 46,000 | +0 | 0.01% | 386,860 |
| 2025-10-06 | 2025-10-02 | 8.410 | 46,000 | +0 | 0.01% | 386,860 |
| 2025-10-03 | 2025-09-30 | 8.370 | 46,000 | +0 | 0.01% | 385,020 |
| 2025-10-02 | 2025-09-29 | 8.290 | 46,000 | +0 | 0.01% | 381,340 |
| 2025-09-30 | 2025-09-26 | 8.150 | 46,000 | +0 | 0.01% | 374,900 |
| 2025-09-29 | 2025-09-25 | 8.140 | 46,000 | +0 | 0.01% | 374,440 |
| 2025-09-26 | 2025-09-24 | 8.230 | 46,000 | +0 | 0.01% | 378,580 |
| 2025-09-25 | 2025-09-23 | 8.120 | 46,000 | +0 | 0.01% | 373,520 |
| 2025-09-24 | 2025-09-22 | 8.240 | 46,000 | +0 | 0.01% | 379,040 |
| 2025-09-23 | 2025-09-19 | 8.450 | 46,000 | +0 | 0.01% | 388,700 |
| 2025-09-22 | 2025-09-18 | 8.440 | 46,000 | +0 | 0.01% | 388,240 |
| 2025-09-19 | 2025-09-17 | 8.470 | 46,000 | +0 | 0.01% | 389,620 |
| 2025-09-18 | 2025-09-16 | 8.550 | 46,000 | +0 | 0.01% | 393,300 |
| 2025-09-17 | 2025-09-15 | 8.660 | 46,000 | +0 | 0.01% | 398,360 |
| 2025-09-16 | 2025-09-12 | 8.790 | 46,000 | +0 | 0.01% | 404,340 |
| 2025-09-15 | 2025-09-11 | 8.840 | 46,000 | +0 | 0.01% | 406,640 |
| 2025-09-12 | 2025-09-10 | 8.830 | 46,000 | +0 | 0.01% | 406,180 |
| 2025-09-11 | 2025-09-09 | 8.740 | 46,000 | +0 | 0.01% | 402,040 |
| 2025-09-10 | 2025-09-08 | 8.972 | 46,000 | +0 | 0.01% | 412,696 |
| 2025-09-09 | 2025-09-05 | 8.799 | 46,000 | +624 | 0.01% | 404,768 |
| 2025-09-08 | 2025-09-04 | 8.546 | 45,376 | +0 | 0.01% | 387,778 |
| 2025-09-05 | 2025-09-03 | 8.698 | 45,376 | +0 | 0.01% | 394,678 |
| 2025-09-04 | 2025-09-02 | 8.698 | 45,376 | +0 | 0.01% | 394,678 |
| 2025-09-03 | 2025-09-01 | 8.738 | 45,376 | +0 | 0.01% | 396,518 |
| 2025-09-02 | 2025-08-29 | 8.769 | 45,376 | +0 | 0.01% | 397,898 |
| 2025-09-01 | 2025-08-28 | 8.698 | 45,376 | +0 | 0.01% | 394,678 |
| 2025-08-29 | 2025-08-27 | 8.901 | 45,376 | +0 | 0.01% | 403,878 |
| 2025-08-28 | 2025-08-26 | 8.465 | 45,376 | +0 | 0.01% | 384,098 |
| 2025-08-27 | 2025-08-25 | 8.546 | 45,376 | +0 | 0.01% | 387,778 |
| 2025-08-26 | 2025-08-22 | 8.434 | 45,376 | +0 | 0.01% | 382,718 |
| 2025-08-25 | 2025-08-21 | 8.424 | 45,376 | +0 | 0.01% | 382,258 |
| 2025-08-22 | 2025-08-20 | 8.465 | 45,376 | +0 | 0.01% | 384,098 |
| 2025-08-21 | 2025-08-19 | 8.627 | 45,376 | +0 | 0.01% | 391,458 |
| 2025-08-20 | 2025-08-18 | 8.536 | 45,376 | +0 | 0.01% | 387,318 |
| 2025-08-19 | 2025-08-15 | 8.384 | 45,376 | +0 | 0.01% | 380,418 |
| 2025-08-18 | 2025-08-14 | 8.303 | 45,376 | +0 | 0.01% | 376,738 |
| 2025-08-15 | 2025-08-13 | 8.404 | 45,376 | +0 | 0.01% | 381,338 |
| 2025-08-14 | 2025-08-12 | 8.292 | 45,376 | +0 | 0.01% | 376,278 |
| 2025-08-13 | 2025-08-11 | 8.242 | 45,376 | +0 | 0.01% | 373,978 |
| 2025-08-12 | 2025-08-08 | 8.282 | 45,376 | +0 | 0.01% | 375,818 |
| 2025-08-11 | 2025-08-07 | 8.282 | 45,376 | +0 | 0.01% | 375,818 |
| 2025-08-08 | 2025-08-06 | 8.374 | 45,376 | +0 | 0.01% | 379,958 |
| 2025-08-07 | 2025-08-05 | 8.333 | 45,376 | +0 | 0.01% | 378,118 |
| 2025-08-06 | 2025-08-04 | 8.242 | 45,376 | +0 | 0.01% | 373,978 |
| 2025-08-05 | 2025-08-01 | 8.252 | 45,376 | +0 | 0.01% | 374,438 |
| 2025-08-04 | 2025-07-31 | 8.485 | 45,376 | +0 | 0.01% | 385,018 |
| 2025-08-01 | 2025-07-30 | 8.586 | 45,376 | +0 | 0.01% | 389,618 |
| 2025-07-31 | 2025-07-29 | 8.637 | 45,376 | +0 | 0.01% | 391,918 |
| 2025-07-30 | 2025-07-28 | 8.586 | 45,376 | +0 | 0.01% | 389,618 |
| 2025-07-29 | 2025-07-25 | 8.515 | 45,376 | +0 | 0.01% | 386,398 |
| 2025-07-28 | 2025-07-24 | 8.374 | 45,376 | +0 | 0.01% | 379,958 |
| 2025-07-25 | 2025-07-23 | 8.323 | 45,376 | +0 | 0.01% | 377,658 |
| 2025-07-24 | 2025-07-22 | 8.363 | 45,376 | +0 | 0.01% | 379,498 |
| 2025-07-23 | 2025-07-21 | 8.363 | 45,376 | +0 | 0.01% | 379,498 |
| 2025-07-22 | 2025-07-18 | 8.414 | 45,376 | +0 | 0.01% | 381,798 |
| 2025-07-21 | 2025-07-17 | 8.465 | 45,376 | +0 | 0.01% | 384,098 |
| 2025-07-18 | 2025-07-16 | 8.394 | 45,376 | +0 | 0.01% | 380,878 |
| 2025-07-17 | 2025-07-15 | 8.313 | 45,376 | +0 | 0.01% | 377,198 |
| 2025-07-16 | 2025-07-14 | 8.313 | 45,376 | +0 | 0.01% | 377,198 |
| 2025-07-15 | 2025-07-11 | 8.292 | 45,376 | +0 | 0.01% | 376,278 |
| 2025-07-14 | 2025-07-10 | 8.272 | 45,376 | +0 | 0.01% | 375,358 |
| 2025-07-11 | 2025-07-09 | 8.201 | 45,376 | +0 | 0.01% | 372,138 |
| 2025-07-10 | 2025-07-08 | 8.151 | 45,376 | +0 | 0.01% | 369,838 |
| 2025-07-09 | 2025-07-07 | 8.191 | 45,376 | +0 | 0.01% | 371,678 |
| 2025-07-08 | 2025-07-04 | 8.394 | 45,376 | +0 | 0.01% | 380,878 |
| 2025-07-07 | 2025-07-03 | 8.424 | 45,376 | +0 | 0.01% | 382,258 |
| 2025-07-04 | 2025-07-02 | 8.221 | 45,376 | +0 | 0.01% | 373,058 |
| 2025-07-03 | 2025-06-30 | 7.948 | 45,376 | +0 | 0.01% | 360,638 |
| 2025-07-02 | 2025-06-27 | 7.907 | 45,376 | +0 | 0.01% | 358,798 |
| 2025-06-30 | 2025-06-26 | 7.846 | 45,376 | +0 | 0.01% | 356,038 |
| 2025-06-27 | 2025-06-25 | 7.917 | 45,376 | +0 | 0.01% | 359,258 |
| 2025-06-26 | 2025-06-24 | 7.846 | 45,376 | +0 | 0.01% | 356,038 |
| 2025-06-25 | 2025-06-23 | 7.745 | 45,376 | +0 | 0.01% | 351,438 |
| 2025-06-24 | 2025-06-20 | 7.644 | 45,376 | +0 | 0.01% | 346,838 |
| 2025-06-23 | 2025-06-19 | 7.674 | 45,376 | +0 | 0.01% | 348,218 |
| 2025-06-20 | 2025-06-18 | 7.765 | 45,376 | +0 | 0.01% | 352,358 |
| 2025-06-19 | 2025-06-17 | 7.857 | 45,376 | +0 | 0.01% | 356,498 |
| 2025-06-18 | 2025-06-16 | 8.039 | 45,376 | +0 | 0.01% | 364,778 |
| 2025-06-17 | 2025-06-13 | 8.080 | 45,376 | +0 | 0.01% | 366,618 |
| 2025-06-16 | 2025-06-12 | 8.120 | 45,376 | +0 | 0.01% | 368,458 |
| 2025-06-13 | 2025-06-11 | 7.907 | 45,376 | +0 | 0.01% | 358,798 |
| 2025-06-12 | 2025-06-10 | 7.948 | 45,376 | +0 | 0.01% | 360,638 |
| 2025-06-11 | 2025-06-09 | 7.917 | 45,376 | +0 | 0.01% | 359,258 |
| 2025-06-10 | 2025-06-06 | 7.583 | 45,376 | +0 | 0.01% | 344,078 |
| 2025-06-09 | 2025-06-05 | 7.583 | 45,376 | +0 | 0.01% | 344,078 |
| 2025-06-06 | 2025-06-04 | 7.684 | 45,376 | +0 | 0.01% | 348,678 |
| 2025-06-05 | 2025-06-03 | 7.684 | 45,376 | +0 | 0.01% | 348,678 |
| 2025-06-04 | 2025-06-02 | 7.552 | 45,376 | +0 | 0.01% | 342,698 |
| 2025-06-03 | 2025-05-30 | 7.725 | 45,376 | +0 | 0.01% | 350,518 |
| 2025-06-02 | 2025-05-29 | 7.765 | 45,376 | +0 | 0.01% | 352,358 |
| 2025-05-30 | 2025-05-28 | 7.573 | 45,376 | +0 | 0.01% | 343,618 |
| 2025-05-29 | 2025-05-27 | 7.552 | 45,376 | +0 | 0.01% | 342,698 |
| 2025-05-28 | 2025-05-26 | 7.613 | 45,376 | +0 | 0.01% | 345,458 |
| 2025-05-27 | 2025-05-23 | 7.502 | 45,376 | +0 | 0.01% | 340,398 |
| 2025-05-26 | 2025-05-22 | 7.603 | 45,376 | +0 | 0.01% | 344,998 |
| 2025-05-23 | 2025-05-21 | 7.522 | 45,376 | +0 | 0.01% | 341,318 |
| 2025-05-22 | 2025-05-20 | 7.431 | 45,376 | +0 | 0.01% | 337,178 |
| 2025-05-21 | 2025-05-19 | 7.329 | 45,376 | +0 | 0.01% | 332,578 |
| 2025-05-20 | 2025-05-16 | 7.248 | 45,376 | +0 | 0.01% | 328,898 |
| 2025-05-19 | 2025-05-15 | 7.187 | 45,376 | +0 | 0.01% | 326,138 |
| 2025-05-16 | 2025-05-14 | 7.258 | 45,376 | +0 | 0.01% | 329,358 |
| 2025-05-15 | 2025-05-13 | 7.238 | 45,376 | +0 | 0.01% | 328,438 |
| 2025-05-14 | 2025-05-12 | 7.319 | 45,376 | -9,865 | 0.01% | 332,118 |
| 2025-04-30 | 2025-04-28 | 8.260 | 55,241 | +2,770 | 0.01% | 456,318 |
| 2025-02-20 | 2025-02-18 | 8.890 | 52,471 | +9,369 | 0.01% | 466,476 |
| 2024-12-02 | 2024-11-28 | 10.246 | 43,102 | -1,874 | 0.01% | 441,605 |
| 2024-10-18 | 2024-10-16 | 10.128 | 44,976 | -937 | 0.01% | 455,525 |
| 2024-09-10 | 2024-09-05 | 9.183 | 45,913 | +666 | 0.01% | 421,635 |
| 2024-04-29 | 2024-04-25 | 10.636 | 45,247 | +2,173 | 0.01% | 481,259 |
| 2024-04-12 | 2024-04-10 | 11.273 | 43,074 | +879 | 0.01% | 485,586 |
| 2023-10-31 | 2023-10-27 | 8.088 | 42,195 | +879 | 0.01% | 341,278 |
| 2023-09-12 | 2023-09-07 | 8.870 | 41,316 | +622 | 0.01% | 366,474 |
| 2023-08-23 | 2023-08-21 | 8.212 | 40,694 | +866 | 0.01% | 334,167 |
| 2023-04-28 | 2023-04-26 | 10.248 | 39,828 | +1,673 | 0.01% | 408,147 |
| 2023-04-13 | 2023-04-11 | 10.248 | 38,155 | +1,659 | 0.01% | 391,003 |
| 2023-02-17 | 2023-02-15 | 8.512 | 36,496 | -2,488 | 0.01% | 310,641 |
| 2022-11-04 | 2022-11-02 | 6.390 | 38,984 | -1,659 | 0.01% | 249,099 |
| 2022-10-24 | 2022-10-20 | 6.161 | 40,643 | -9,954 | 0.01% | 250,389 |
| 2022-09-13 | 2022-09-08 | 6.978 | 50,597 | +1,116 | 0.01% | 353,047 |
| 2022-08-04 | 2022-08-02 | 7.273 | 49,481 | +811 | 0.01% | 359,899 |
| 2022-08-03 | 2022-08-01 | 7.335 | 48,670 | +8,923 | 0.01% | 357,001 |
| 2022-05-03 | 2022-04-28 | 8.155 | 39,747 | +1,592 | 0.01% | 324,135 |
| 2022-04-06 | 2022-04-01 | 8.206 | 38,155 | +779 | 0.01% | 313,112 |
| 2022-02-07 | 2022-01-31 | 8.990 | 37,376 | +779 | 0.01% | 335,999 |
| 2022-01-07 | 2022-01-05 | 8.425 | 36,597 | +1,557 | 0.01% | 308,317 |
| 2021-09-13 | 2021-09-09 | 11.596 | 35,040 | +1,898 | 0.01% | 406,306 |
| 2021-07-21 | 2021-07-19 | 12.736 | 33,142 | -1,473 | 0.01% | 422,098 |
| 2021-07-19 | 2021-07-15 | 12.288 | 34,615 | -12,521 | 0.01% | 425,348 |
| 2021-06-03 | 2021-06-01 | 11.463 | 47,136 | +1,411 | 0.01% | 540,336 |
| 2021-03-26 | 2021-03-24 | 7.292 | 45,725 | +15,004 | 0.01% | 333,441 |
| 2021-01-14 | 2021-01-12 | 7.362 | 30,721 | -5,716 | 0.01% | 226,177 |
| 2021-01-05 | 2020-12-31 | 7.432 | 36,437 | +1,429 | 0.01% | 270,810 |
| 2020-12-30 | 2020-12-28 | 7.460 | 35,008 | +714 | 0.01% | 261,169 |
| 2020-12-28 | 2020-12-22 | 7.740 | 34,294 | +5,716 | 0.01% | 265,443 |
| 2020-10-06 | 2020-09-30 | 6.982 | 28,578 | +736 | 0.00% | 199,538 |
| 2020-07-29 | 2020-07-27 | 7.313 | 27,842 | +696 | 0.00% | 203,599 |
| 2020-06-08 | 2020-06-04 | 7.183 | 27,146 | -696 | 0.00% | 194,999 |
| 2020-06-04 | 2020-06-02 | 7.778 | 27,842 | +1,204 | 0.00% | 216,569 |
| 2020-04-27 | 2020-04-23 | 8.574 | 26,638 | -666 | 0.00% | 228,404 |
| 2020-02-28 | 2020-02-26 | 10.211 | 27,304 | +1,332 | 0.00% | 278,805 |
| 2019-10-08 | 2019-10-03 | 10.473 | 25,972 | +464 | 0.00% | 272,014 |
| 2019-08-28 | 2019-08-26 | 9.464 | 25,508 | -654 | 0.00% | 241,414 |
| 2019-07-19 | 2019-07-17 | 10.091 | 26,162 | +654 | 0.00% | 264,004 |
| 2019-06-04 | 2019-05-31 | 11.071 | 25,508 | +885 | 0.00% | 282,407 |
| 2019-05-22 | 2019-05-20 | 11.071 | 24,623 | +631 | 0.00% | 272,609 |
| 2019-05-10 | 2019-05-08 | 11.752 | 23,992 | +632 | 0.00% | 281,963 |
| 2019-03-06 | 2019-03-04 | 13.146 | 23,360 | -632 | 0.00% | 307,095 |
| 2018-10-09 | 2018-10-05 | 17.186 | 23,992 | +289 | 0.00% | 412,330 |
| 2018-06-04 | 2018-05-31 | 27.622 | 23,703 | +206 | 0.00% | 654,725 |
| 2018-04-18 | 2018-04-16 | 24.258 | 23,497 | -1,855 | 0.00% | 569,996 |
| 2018-04-10 | 2018-04-06 | 23.029 | 25,352 | -1,237 | 0.00% | 583,835 |
| 2018-03-21 | 2018-03-19 | 20.215 | 26,589 | -15,459 | 0.01% | 537,502 |
| 2018-03-14 | 2018-03-12 | 19.827 | 42,048 | -12,367 | 0.01% | 833,689 |
| 2018-03-13 | 2018-03-09 | 18.792 | 54,415 | -12,366 | 0.01% | 1,022,569 |
| 2018-02-22 | 2018-02-20 | 19.859 | 66,781 | -619 | 0.01% | 1,326,231 |
| 2018-02-21 | 2018-02-15 | 18.113 | 67,400 | -618 | 0.01% | 1,220,804 |
| 2018-01-31 | 2018-01-29 | 14.183 | 68,018 | -2,474 | 0.01% | 964,698 |
| 2018-01-11 | 2018-01-09 | 12.420 | 70,492 | -4,328 | 0.01% | 875,526 |
| 2017-11-06 | 2017-11-02 | 11.692 | 74,820 | -18,550 | 0.01% | 874,831 |
| 2017-10-10 | 2017-10-06 | 11.502 | 93,370 | +1,734 | 0.02% | 1,073,920 |
| 2017-10-06 | 2017-10-03 | 11.452 | 91,636 | -607 | 0.02% | 1,049,446 |
| 2017-09-12 | 2017-09-08 | 11.502 | 92,243 | +607 | 0.02% | 1,060,958 |
| 2017-08-24 | 2017-08-21 | 11.831 | 91,636 | +607 | 0.02% | 1,084,176 |
| 2017-08-22 | 2017-08-18 | 11.815 | 91,029 | +606 | 0.02% | 1,075,495 |
| 2017-06-23 | 2017-06-21 | 13.051 | 90,423 | -1,213 | 0.02% | 1,180,085 |
| 2017-06-12 | 2017-06-08 | 13.265 | 91,636 | +1,213 | 0.02% | 1,215,546 |
| 2017-06-05 | 2017-06-01 | 14.759 | 90,423 | +2,488 | 0.02% | 1,334,510 |
| 2017-03-06 | 2017-03-02 | 14.318 | 87,935 | -1,180 | 0.02% | 1,259,051 |
| 2016-10-25 | 2016-10-20 | 13.691 | 89,115 | -2,361 | 0.02% | 1,220,077 |
| 2016-10-11 | 2016-10-06 | 14.068 | 91,476 | +1,462 | 0.02% | 1,286,916 |
| 2016-06-02 | 2016-05-31 | 14.488 | 90,014 | +1,538 | 0.02% | 1,304,138 |
| 2016-04-05 | 2016-03-31 | 16.380 | 88,476 | -570 | 0.02% | 1,449,256 |
| 2016-02-16 | 2016-02-12 | 15.382 | 89,046 | -2,284 | 0.02% | 1,369,673 |
| 2015-12-16 | 2015-12-14 | 16.082 | 91,330 | +571 | 0.02% | 1,468,805 |
| 2015-10-13 | 2015-10-09 | 17.791 | 90,759 | +1,208 | 0.02% | 1,614,679 |
| 2015-09-09 | 2015-09-07 | 15.625 | 89,551 | -563 | 0.02% | 1,399,207 |
| 2015-09-04 | 2015-09-01 | 15.554 | 90,114 | -1,689 | 0.02% | 1,401,603 |
| 2015-07-10 | 2015-07-08 | 16.690 | 91,803 | +2,816 | 0.02% | 1,532,193 |
| 2015-06-19 | 2015-06-17 | 21.733 | 88,987 | -1,690 | 0.02% | 1,933,912 |
| 2015-06-04 | 2015-06-02 | 24.701 | 90,677 | +990 | 0.02% | 2,239,812 |
| 2015-05-18 | 2015-05-14 | 23.839 | 89,687 | -1,671 | 0.02% | 2,138,078 |
| 2015-04-22 | 2015-04-20 | 23.803 | 91,358 | -557 | 0.02% | 2,174,634 |
| 2015-04-16 | 2015-04-14 | 25.419 | 91,915 | -1,672 | 0.02% | 2,336,392 |
| 2015-04-10 | 2015-04-08 | 23.660 | 93,587 | +558 | 0.02% | 2,214,252 |
| 2015-03-30 | 2015-03-26 | 20.070 | 93,029 | +1,114 | 0.02% | 1,867,051 |
| 2015-03-17 | 2015-03-13 | 20.752 | 91,915 | -1,114 | 0.02% | 1,907,393 |
| 2015-03-12 | 2015-03-10 | 20.824 | 93,029 | -1,115 | 0.02% | 1,937,191 |
| 2015-01-09 | 2015-01-07 | 20.895 | 94,144 | -557 | 0.02% | 1,967,169 |
| 2014-11-17 | 2014-11-13 | 25.742 | 94,701 | -11,141 | 0.02% | 2,437,810 |
| 2014-11-14 | 2014-11-12 | 25.311 | 105,842 | +557 | 0.02% | 2,679,003 |
| 2014-10-14 | 2014-10-10 | 24.047 | 105,285 | +1,067 | 0.02% | 2,531,795 |
| 2014-09-29 | 2014-09-25 | 25.570 | 104,218 | -1,103 | 0.02% | 2,664,897 |
| 2014-09-18 | 2014-09-16 | 25.353 | 105,321 | -551 | 0.02% | 2,670,181 |
| 2014-08-27 | 2014-08-25 | 25.099 | 105,872 | -552 | 0.02% | 2,657,270 |
| 2014-06-13 | 2014-06-11 | 25.425 | 106,424 | +27,571 | 0.02% | 2,705,865 |
| 2014-06-05 | 2014-06-03 | 26.520 | 78,853 | +1,529 | 0.02% | 2,091,180 |
| 2014-05-09 | 2014-05-07 | 24.745 | 77,324 | -540 | 0.02% | 1,913,351 |
| 2014-05-07 | 2014-05-02 | 25.336 | 77,864 | -3,785 | 0.02% | 1,972,792 |
| 2014-03-26 | 2014-03-24 | 22.599 | 81,649 | +540 | 0.02% | 1,845,212 |
| 2014-03-04 | 2014-02-28 | 22.266 | 81,109 | -1,081 | 0.02% | 1,806,008 |
| 2014-02-19 | 2014-02-17 | 21.897 | 82,190 | -541 | 0.02% | 1,799,678 |
| 2014-02-06 | 2014-02-04 | 20.713 | 82,731 | +3,785 | 0.02% | 1,713,604 |
| 2014-02-04 | 2014-01-28 | 20.713 | 78,946 | -540 | 0.02% | 1,635,205 |
| 2014-01-09 | 2014-01-07 | 19.381 | 79,486 | -2,704 | 0.02% | 1,540,551 |
| 2014-01-08 | 2014-01-06 | 19.492 | 82,190 | +541 | 0.02% | 1,602,078 |
| 2014-01-03 | 2013-12-31 | 19.640 | 81,649 | +1,081 | 0.02% | 1,603,613 |
| 2014-01-02 | 2013-12-27 | 18.975 | 80,568 | -6,489 | 0.02% | 1,528,742 |
| 2013-12-30 | 2013-12-24 | 18.790 | 87,057 | -540 | 0.02% | 1,635,767 |
| 2013-12-27 | 2013-12-20 | 19.049 | 87,597 | +1,081 | 0.02% | 1,668,594 |
| 2013-12-20 | 2013-12-18 | 20.343 | 86,516 | -10,814 | 0.02% | 1,760,002 |
| 2013-12-16 | 2013-12-12 | 20.010 | 97,330 | -1,623 | 0.02% | 1,947,593 |
| 2013-11-26 | 2013-11-22 | 20.898 | 98,953 | -3,244 | 0.02% | 2,067,910 |
| 2013-11-20 | 2013-11-18 | 21.009 | 102,197 | -1,081 | 0.02% | 2,147,042 |
| 2013-11-13 | 2013-11-11 | 20.528 | 103,278 | -5,408 | 0.02% | 2,120,093 |
| 2013-10-28 | 2013-10-24 | 21.823 | 108,686 | -5,407 | 0.02% | 2,371,809 |
| 2013-10-15 | 2013-10-10 | 22.593 | 114,093 | -4,070 | 0.03% | 2,577,718 |
| 2013-10-03 | 2013-09-30 | 21.059 | 118,163 | -20,853 | 0.03% | 2,488,453 |
| 2013-10-02 | 2013-09-27 | 20.947 | 139,016 | +1,070 | 0.03% | 2,912,006 |
| 2013-09-27 | 2013-09-25 | 20.798 | 137,946 | -5,347 | 0.03% | 2,868,953 |
| 2013-09-24 | 2013-09-19 | 21.134 | 143,293 | -1,604 | 0.03% | 3,028,398 |
| 2013-08-06 | 2013-08-02 | 24.127 | 144,897 | -1,069 | 0.03% | 3,495,897 |
| 2013-07-15 | 2013-07-11 | 24.389 | 145,966 | -2,139 | 0.03% | 3,559,908 |
| 2013-06-27 | 2013-06-25 | 23.042 | 148,105 | -535 | 0.03% | 3,412,635 |
| 2013-06-20 | 2013-06-18 | 24.015 | 148,640 | -1,604 | 0.03% | 3,569,523 |
| 2013-06-13 | 2013-06-10 | 23.678 | 150,244 | +20,852 | 0.03% | 3,557,462 |
| 2013-06-11 | 2013-06-07 | 22.930 | 129,392 | -6,950 | 0.03% | 2,966,930 |
| 2013-06-04 | 2013-05-31 | 28.438 | 136,342 | +2,554 | 0.03% | 3,877,241 |
| 2013-05-16 | 2013-05-14 | 27.180 | 133,788 | -2,623 | 0.03% | 3,636,311 |
| 2013-05-09 | 2013-05-07 | 27.180 | 136,411 | -525 | 0.03% | 3,707,603 |
| 2013-04-25 | 2013-04-23 | 27.637 | 136,936 | -5,771 | 0.03% | 3,784,512 |
| 2013-04-10 | 2013-04-08 | 29.314 | 142,707 | -5,246 | 0.03% | 4,183,366 |
| 2013-04-08 | 2013-04-03 | 28.247 | 147,953 | -1,050 | 0.03% | 4,179,230 |
| 2013-03-25 | 2013-03-21 | 26.112 | 149,003 | -524 | 0.03% | 3,890,808 |
| 2013-02-28 | 2013-02-26 | 24.778 | 149,527 | +3,148 | 0.03% | 3,704,992 |
| 2013-02-25 | 2013-02-21 | 27.218 | 146,379 | -1,050 | 0.03% | 3,984,109 |
| 2013-02-21 | 2013-02-19 | 28.018 | 147,429 | +525 | 0.03% | 4,130,708 |
| 2013-01-21 | 2013-01-17 | 27.142 | 146,904 | -1,049 | 0.03% | 3,987,199 |
| 2013-01-15 | 2013-01-11 | 25.236 | 147,953 | +3,148 | 0.03% | 3,733,671 |
| 2013-01-09 | 2013-01-07 | 25.693 | 144,805 | -5,247 | 0.03% | 3,720,469 |
| 2013-01-02 | 2012-12-27 | 24.130 | 150,052 | -5,771 | 0.03% | 3,620,760 |
| 2012-12-14 | 2012-12-12 | 24.359 | 155,823 | -1,050 | 0.04% | 3,795,655 |
| 2012-12-07 | 2012-12-05 | 22.415 | 156,873 | -3,147 | 0.04% | 3,516,250 |
| 2012-11-21 | 2012-11-19 | 22.720 | 160,020 | -525 | 0.04% | 3,635,589 |
| 2012-10-15 | 2012-10-11 | 21.035 | 160,545 | +1,979 | 0.04% | 3,377,037 |
| 2012-10-03 | 2012-09-27 | 21.073 | 158,566 | +2,591 | 0.04% | 3,341,529 |
| 2012-09-06 | 2012-09-04 | 21.768 | 155,975 | +2,591 | 0.04% | 3,395,288 |
| 2012-08-20 | 2012-08-16 | 22.386 | 153,384 | +518 | 0.04% | 3,433,607 |
| 2012-08-09 | 2012-08-07 | 21.768 | 152,866 | -2,590 | 0.04% | 3,327,611 |
| 2012-07-27 | 2012-07-25 | 20.842 | 155,456 | -1,037 | 0.04% | 3,239,991 |
| 2012-07-16 | 2012-07-12 | 24.856 | 156,493 | -1,036 | 0.04% | 3,889,765 |
| 2012-07-10 | 2012-07-06 | 23.003 | 157,529 | -1,037 | 0.04% | 3,623,676 |
| 2012-07-05 | 2012-07-03 | 21.459 | 158,566 | +1,037 | 0.04% | 3,402,729 |
| 2012-06-20 | 2012-06-18 | 22.772 | 157,529 | +1,036 | 0.04% | 3,587,196 |
| 2012-06-01 | 2012-05-30 | 23.557 | 156,493 | +4,193 | 0.04% | 3,686,546 |
| 2012-05-31 | 2012-05-29 | 23.676 | 152,300 | -4,034 | 0.04% | 3,605,891 |
| 2012-05-25 | 2012-05-23 | 22.645 | 156,334 | -2,017 | 0.04% | 3,540,201 |
| 2012-05-24 | 2012-05-22 | 22.923 | 158,351 | -3,026 | 0.04% | 3,629,836 |
| 2012-05-21 | 2012-05-17 | 22.328 | 161,377 | -504 | 0.04% | 3,603,200 |
| 2012-05-04 | 2012-05-02 | 23.954 | 161,881 | -2,522 | 0.04% | 3,877,673 |
| 2012-04-05 | 2012-04-02 | 23.399 | 164,403 | -5,043 | 0.04% | 3,846,804 |
| 2012-03-15 | 2012-03-13 | 27.404 | 169,446 | +5,043 | 0.04% | 4,643,524 |
| 2012-03-08 | 2012-03-06 | 26.016 | 164,403 | +1,513 | 0.04% | 4,277,125 |
| 2012-03-06 | 2012-03-02 | 27.364 | 162,890 | +2,522 | 0.04% | 4,457,402 |
| 2012-03-05 | 2012-03-01 | 27.642 | 160,368 | +2,521 | 0.04% | 4,432,909 |
| 2012-03-02 | 2012-02-29 | 28.832 | 157,847 | +1,009 | 0.04% | 4,551,023 |
| 2012-03-01 | 2012-02-28 | 29.665 | 156,838 | -5,043 | 0.04% | 4,652,552 |
| 2012-02-28 | 2012-02-24 | 27.364 | 161,881 | +2,017 | 0.04% | 4,429,792 |
| 2012-02-24 | 2012-02-22 | 26.532 | 159,864 | +2,017 | 0.04% | 4,241,458 |
| 2012-02-21 | 2012-02-17 | 25.818 | 157,847 | +5,043 | 0.04% | 4,075,263 |
| 2012-02-14 | 2012-02-10 | 27.840 | 152,804 | +2,017 | 0.04% | 4,254,124 |
| 2012-02-13 | 2012-02-09 | 27.761 | 150,787 | -5,043 | 0.04% | 4,186,010 |
| 2012-02-09 | 2012-02-07 | 26.254 | 155,830 | +3,026 | 0.04% | 4,091,169 |
| 2012-02-08 | 2012-02-06 | 26.730 | 152,804 | -3,026 | 0.04% | 4,084,444 |
| 2012-02-07 | 2012-02-03 | 25.699 | 155,830 | -4,538 | 0.04% | 4,004,649 |
| 2011-11-21 | 2011-11-17 | 19.869 | 160,368 | +1,008 | 0.04% | 3,186,352 |
| 2011-11-15 | 2011-11-11 | 19.611 | 159,360 | +5,043 | 0.04% | 3,125,244 |
| 2011-11-10 | 2011-11-08 | 20.385 | 154,317 | +5,548 | 0.04% | 3,145,685 |
| 2011-11-04 | 2011-11-02 | 20.147 | 148,769 | +1,008 | 0.04% | 2,997,191 |
| 2011-11-03 | 2011-11-01 | 20.979 | 147,761 | +1,009 | 0.04% | 3,099,944 |
| 2011-10-31 | 2011-10-27 | 21.812 | 146,752 | +1,008 | 0.04% | 3,200,995 |
| 2011-10-25 | 2011-10-21 | 20.424 | 145,744 | -2,017 | 0.03% | 2,976,708 |
| 2011-10-17 | 2011-10-13 | 23.080 | 147,761 | +1,770 | 0.04% | 3,410,355 |
| 2011-10-06 | 2011-10-03 | 18.083 | 145,991 | +1,495 | 0.04% | 2,639,933 |
| 2011-09-30 | 2011-09-27 | 18.705 | 144,496 | -997 | 0.04% | 2,702,799 |
| 2011-09-28 | 2011-09-26 | 17.661 | 145,493 | -6,975 | 0.04% | 2,569,607 |
| 2011-08-25 | 2011-08-23 | 19.247 | 152,468 | -499 | 0.04% | 2,934,535 |
| 2011-08-12 | 2011-08-10 | 21.113 | 152,967 | +997 | 0.04% | 3,229,650 |
| 2011-08-11 | 2011-08-09 | 20.712 | 151,970 | +2,990 | 0.04% | 3,147,600 |
| 2011-08-10 | 2011-08-08 | 21.194 | 148,980 | +996 | 0.04% | 3,157,431 |
| 2011-08-09 | 2011-08-05 | 21.956 | 147,984 | -1,993 | 0.04% | 3,249,182 |
| 2011-08-08 | 2011-08-04 | 22.358 | 149,977 | +3,488 | 0.04% | 3,353,141 |
| 2011-08-05 | 2011-08-03 | 22.478 | 146,489 | +7,972 | 0.04% | 3,292,798 |
| 2011-08-04 | 2011-08-02 | 24.084 | 138,517 | +498 | 0.03% | 3,336,002 |
| 2011-08-02 | 2011-07-29 | 26.452 | 138,019 | -1,494 | 0.03% | 3,650,869 |
| 2011-07-27 | 2011-07-25 | 26.813 | 139,513 | -1,495 | 0.03% | 3,740,788 |
| 2011-07-26 | 2011-07-22 | 27.295 | 141,008 | +996 | 0.03% | 3,848,794 |
| 2011-07-18 | 2011-07-14 | 28.138 | 140,012 | +9,966 | 0.03% | 3,939,628 |
| 2011-07-15 | 2011-07-13 | 27.496 | 130,046 | +1,494 | 0.03% | 3,575,687 |
| 2011-07-14 | 2011-07-12 | 27.656 | 128,552 | +3,488 | 0.03% | 3,555,249 |
| 2011-07-12 | 2011-07-08 | 30.105 | 125,064 | +997 | 0.03% | 3,765,005 |
| 2011-06-29 | 2011-06-27 | 27.295 | 124,067 | +3,488 | 0.03% | 3,386,392 |
| 2011-06-28 | 2011-06-24 | 28.058 | 120,579 | +498 | 0.03% | 3,383,147 |
| 2011-06-27 | 2011-06-23 | 27.536 | 120,081 | +498 | 0.03% | 3,306,514 |
| 2011-06-24 | 2011-06-22 | 28.298 | 119,583 | +997 | 0.03% | 3,384,001 |
| 2011-06-22 | 2011-06-20 | 28.900 | 118,586 | +2,989 | 0.03% | 3,427,188 |
| 2011-06-21 | 2011-06-17 | 28.660 | 115,597 | +2,491 | 0.03% | 3,312,964 |
| 2011-06-20 | 2011-06-16 | 27.937 | 113,106 | +1,994 | 0.03% | 3,159,853 |
| 2011-06-16 | 2011-06-14 | 31.750 | 111,112 | -997 | 0.03% | 3,527,844 |
| 2011-06-15 | 2011-06-13 | 31.911 | 112,109 | +1,993 | 0.03% | 3,577,500 |
| 2011-06-13 | 2011-06-09 | 32.232 | 110,116 | +2,491 | 0.03% | 3,549,261 |
| 2011-05-26 | 2011-05-24 | 35.162 | 107,625 | +2,492 | 0.03% | 3,784,332 |
| 2011-05-24 | 2011-05-20 | 37.843 | 105,133 | +1,495 | 0.03% | 3,978,588 |
| 2011-04-28 | 2011-04-26 | 39.684 | 103,638 | -489 | 0.03% | 4,112,812 |
| 2011-04-21 | 2011-04-19 | 39.234 | 104,127 | -488 | 0.03% | 4,085,358 |
| 2011-04-18 | 2011-04-14 | 38.866 | 104,615 | +1,955 | 0.03% | 4,065,984 |
| 2011-04-08 | 2011-04-06 | 40.789 | 102,660 | -9,777 | 0.03% | 4,187,401 |
| 2011-04-07 | 2011-04-04 | 40.912 | 112,437 | +489 | 0.03% | 4,599,995 |
| 2011-04-06 | 2011-04-01 | 41.525 | 111,948 | +1,466 | 0.03% | 4,648,689 |
| 2011-04-04 | 2011-03-31 | 38.212 | 110,482 | +4,889 | 0.03% | 4,221,692 |
| 2011-03-25 | 2011-03-23 | 48.583 | 105,593 | -6,355 | 0.03% | 5,129,994 |
| 2011-03-22 | 2011-03-18 | 46.742 | 111,948 | -1,956 | 0.03% | 5,232,638 |
| 2011-03-18 | 2011-03-16 | 44.798 | 113,904 | +9,777 | 0.03% | 5,102,714 |
| 2011-03-14 | 2011-03-10 | 43.162 | 104,127 | +489 | 0.03% | 4,494,320 |
| 2011-03-09 | 2011-03-07 | 44.594 | 103,638 | +489 | 0.03% | 4,621,614 |
| 2011-03-08 | 2011-03-04 | 46.844 | 103,149 | -4,400 | 0.03% | 4,831,908 |
| 2011-02-25 | 2011-02-23 | 41.832 | 107,549 | -3,910 | 0.03% | 4,499,019 |
| 2011-02-11 | 2011-02-09 | 39.971 | 111,459 | +488 | 0.03% | 4,455,104 |
| 2011-02-09 | 2011-02-07 | 41.730 | 110,971 | -488 | 0.03% | 4,630,819 |
| 2011-02-07 | 2011-01-31 | 40.216 | 111,459 | +2,444 | 0.03% | 4,482,464 |
| 2011-01-25 | 2011-01-21 | 42.241 | 109,015 | -3,422 | 0.03% | 4,604,945 |
| 2011-01-24 | 2011-01-20 | 43.162 | 112,437 | +2,444 | 0.03% | 4,852,995 |
| 2011-01-21 | 2011-01-19 | 43.469 | 109,993 | +4,889 | 0.03% | 4,781,257 |
| 2011-01-17 | 2011-01-13 | 46.639 | 105,104 | +977 | 0.03% | 4,901,988 |
| 2011-01-14 | 2011-01-12 | 48.071 | 104,127 | +2,445 | 0.03% | 5,005,522 |
| 2011-01-13 | 2011-01-11 | 46.946 | 101,682 | +5,377 | 0.03% | 4,773,588 |
| 2011-01-11 | 2011-01-07 | 50.321 | 96,305 | +1,467 | 0.02% | 4,846,208 |
| 2011-01-10 | 2011-01-06 | 47.662 | 94,838 | +1,466 | 0.02% | 4,520,187 |
| 2011-01-06 | 2011-01-04 | 46.742 | 93,372 | +2,445 | 0.02% | 4,364,364 |
| 2011-01-03 | 2010-12-29 | 45.003 | 90,927 | +488 | 0.02% | 4,091,982 |
| 2010-12-10 | 2010-12-08 | 51.958 | 90,439 | +978 | 0.02% | 4,699,023 |
| 2010-12-08 | 2010-12-06 | 55.231 | 89,461 | -14,177 | 0.02% | 4,941,009 |
| 2010-12-07 | 2010-12-03 | 56.254 | 103,638 | +3,911 | 0.03% | 5,830,017 |
| 2010-12-03 | 2010-12-01 | 51.140 | 99,727 | -489 | 0.02% | 5,100,008 |
| 2010-12-02 | 2010-11-30 | 51.549 | 100,216 | +489 | 0.02% | 5,166,016 |
| 2010-11-30 | 2010-11-26 | 50.526 | 99,727 | +978 | 0.02% | 5,038,808 |
| 2010-11-29 | 2010-11-25 | 51.856 | 98,749 | +489 | 0.02% | 5,120,694 |
| 2010-11-26 | 2010-11-24 | 52.572 | 98,260 | +489 | 0.02% | 5,165,686 |
| 2010-11-23 | 2010-11-19 | 52.367 | 97,771 | -4,889 | 0.02% | 5,119,979 |
| 2010-11-22 | 2010-11-18 | 51.958 | 102,660 | -489 | 0.03% | 5,334,001 |
| 2010-11-18 | 2010-11-16 | 51.753 | 103,149 | -489 | 0.03% | 5,338,309 |
| 2010-11-17 | 2010-11-15 | 53.083 | 103,638 | -1,955 | 0.03% | 5,501,416 |
| 2010-11-16 | 2010-11-12 | 53.185 | 105,593 | -978 | 0.03% | 5,615,994 |
| 2010-11-11 | 2010-11-09 | 54.617 | 106,571 | -489 | 0.03% | 5,820,609 |
| 2010-11-10 | 2010-11-08 | 57.379 | 107,060 | +489 | 0.03% | 6,142,968 |
| 2010-11-09 | 2010-11-05 | 56.356 | 106,571 | +1,956 | 0.03% | 6,005,909 |
| 2010-11-08 | 2010-11-04 | 58.095 | 104,615 | -489 | 0.03% | 6,077,576 |
| 2010-11-04 | 2010-11-02 | 55.947 | 105,104 | -978 | 0.03% | 5,880,235 |
| 2010-11-03 | 2010-11-01 | 55.231 | 106,082 | -489 | 0.03% | 5,859,001 |
| 2010-11-02 | 2010-10-29 | 54.004 | 106,571 | -489 | 0.03% | 5,755,209 |
| 2010-10-29 | 2010-10-27 | 51.140 | 107,060 | -977 | 0.03% | 5,475,016 |
| 2010-10-27 | 2010-10-25 | 48.787 | 108,037 | +488 | 0.03% | 5,270,830 |
| 2010-10-26 | 2010-10-22 | 48.685 | 107,549 | +489 | 0.03% | 5,236,022 |
| 2010-10-20 | 2010-10-18 | 48.174 | 107,060 | +489 | 0.03% | 5,157,465 |
| 2010-10-19 | 2010-10-15 | 48.583 | 106,571 | -4,888 | 0.03% | 5,177,508 |
| 2010-10-14 | 2010-10-12 | 48.174 | 111,459 | +488 | 0.03% | 5,369,381 |
| 2010-10-12 | 2010-10-08 | 51.196 | 110,971 | +566 | 0.03% | 5,681,256 |
| 2010-10-06 | 2010-10-04 | 52.429 | 110,405 | -3,405 | 0.03% | 5,788,479 |
| 2010-10-05 | 2010-09-30 | 56.233 | 113,810 | +486 | 0.03% | 6,399,901 |
| 2010-10-04 | 2010-09-29 | 56.130 | 113,324 | -5,350 | 0.03% | 6,360,922 |
| 2010-09-30 | 2010-09-28 | 55.616 | 118,674 | -2,431 | 0.03% | 6,600,220 |
| 2010-09-24 | 2010-09-21 | 47.598 | 121,105 | +486 | 0.03% | 5,764,327 |
| 2010-09-20 | 2010-09-16 | 47.906 | 120,619 | -486 | 0.03% | 5,778,394 |
| 2010-09-16 | 2010-09-14 | 48.729 | 121,105 | -3,405 | 0.03% | 5,901,276 |
| 2010-09-14 | 2010-09-10 | 44.308 | 124,510 | -486 | 0.03% | 5,516,797 |
| 2010-09-13 | 2010-09-09 | 42.458 | 124,996 | -487 | 0.03% | 5,307,032 |
| 2010-09-09 | 2010-09-07 | 44.411 | 125,483 | +487 | 0.03% | 5,572,809 |
| 2010-09-08 | 2010-09-06 | 43.486 | 124,996 | -9,728 | 0.03% | 5,435,532 |
| 2010-08-31 | 2010-08-27 | 41.327 | 134,724 | +4,864 | 0.03% | 5,567,709 |
| 2010-08-30 | 2010-08-26 | 41.224 | 129,860 | +486 | 0.03% | 5,353,346 |
| 2010-08-27 | 2010-08-25 | 41.944 | 129,374 | -1,459 | 0.03% | 5,426,411 |
| 2010-08-26 | 2010-08-24 | 42.869 | 130,833 | +487 | 0.03% | 5,608,657 |
| 2010-08-24 | 2010-08-20 | 42.252 | 130,346 | +5,350 | 0.03% | 5,507,380 |
| 2010-08-16 | 2010-08-12 | 42.149 | 124,996 | +486 | 0.03% | 5,268,482 |
| 2010-08-12 | 2010-08-10 | 45.336 | 124,510 | +973 | 0.03% | 5,644,797 |
| 2010-08-04 | 2010-08-02 | 44.719 | 123,537 | -6,809 | 0.03% | 5,524,486 |
| 2010-08-03 | 2010-07-30 | 42.560 | 130,346 | +486 | 0.03% | 5,547,580 |
| 2010-07-30 | 2010-07-28 | 45.336 | 129,860 | +5,836 | 0.03% | 5,887,346 |
| 2010-07-28 | 2010-07-26 | 41.224 | 124,024 | -4,377 | 0.03% | 5,112,763 |
| 2010-07-27 | 2010-07-23 | 40.998 | 128,401 | -4,864 | 0.03% | 5,264,160 |
| 2010-07-22 | 2010-07-20 | 40.093 | 133,265 | -972 | 0.03% | 5,343,013 |
| 2010-07-19 | 2010-07-15 | 38.901 | 134,237 | -8,269 | 0.03% | 5,221,904 |
| 2010-07-15 | 2010-07-13 | 42.560 | 142,506 | -2,431 | 0.04% | 6,065,115 |
| 2010-07-14 | 2010-07-12 | 41.430 | 144,937 | -1,460 | 0.04% | 6,004,680 |
| 2010-07-13 | 2010-07-09 | 41.224 | 146,397 | -13,618 | 0.04% | 6,035,067 |
| 2010-07-12 | 2010-07-08 | 43.280 | 160,015 | +486 | 0.04% | 6,925,455 |
| 2010-07-09 | 2010-07-07 | 43.177 | 159,529 | +487 | 0.04% | 6,888,021 |
| 2010-07-08 | 2010-07-06 | 43.486 | 159,042 | +1,945 | 0.04% | 6,916,044 |
| 2010-07-07 | 2010-07-05 | 42.869 | 157,097 | -4,863 | 0.04% | 6,734,564 |
| 2010-07-06 | 2010-07-02 | 43.074 | 161,960 | -1,459 | 0.04% | 6,976,335 |
| 2010-07-02 | 2010-06-29 | 47.495 | 163,419 | +486 | 0.04% | 7,761,579 |
| 2010-06-28 | 2010-06-24 | 48.009 | 162,933 | +973 | 0.04% | 7,822,246 |
| 2010-06-25 | 2010-06-23 | 48.112 | 161,960 | +486 | 0.04% | 7,792,183 |
| 2010-06-24 | 2010-06-22 | 47.495 | 161,474 | -486 | 0.04% | 7,669,201 |
| 2010-06-23 | 2010-06-21 | 47.289 | 161,960 | +4,377 | 0.04% | 7,658,984 |
| 2010-06-22 | 2010-06-18 | 49.140 | 157,583 | +14,105 | 0.04% | 7,743,598 |
| 2010-06-21 | 2010-06-17 | 56.542 | 143,478 | +1,945 | 0.04% | 8,112,478 |
| 2010-06-18 | 2010-06-15 | 56.439 | 141,533 | -4,377 | 0.04% | 7,987,955 |
| 2010-06-11 | 2010-06-09 | 47.906 | 145,910 | +10,213 | 0.04% | 6,989,989 |
| 2010-06-09 | 2010-06-07 | 48.009 | 135,697 | -486 | 0.03% | 6,514,674 |
| 2010-05-31 | 2010-05-27 | 46.878 | 136,183 | +1,946 | 0.03% | 6,384,006 |
| 2010-05-28 | 2010-05-26 | 44.205 | 134,237 | -487 | 0.03% | 5,933,982 |
| 2010-05-26 | 2010-05-24 | 49.345 | 134,724 | +8,755 | 0.03% | 6,648,011 |
| 2010-05-24 | 2010-05-19 | 51.196 | 125,969 | -487 | 0.03% | 6,449,092 |
| 2010-05-20 | 2010-05-18 | 54.300 | 126,456 | +487 | 0.03% | 6,866,609 |
| 2010-05-19 | 2010-05-17 | 53.988 | 125,969 | +2,439 | 0.03% | 6,800,854 |
| 2010-05-17 | 2010-05-13 | 52.012 | 123,530 | +962 | 0.03% | 6,425,025 |
| 2010-05-14 | 2010-05-12 | 52.012 | 122,568 | +3,364 | 0.03% | 6,374,990 |
| 2010-05-13 | 2010-05-11 | 49.827 | 119,204 | +1,923 | 0.03% | 5,939,621 |
| 2010-05-12 | 2010-05-10 | 48.995 | 117,281 | -961 | 0.03% | 5,746,203 |
| 2010-05-11 | 2010-05-07 | 46.395 | 118,242 | -962 | 0.03% | 5,485,788 |
| 2010-05-10 | 2010-05-06 | 47.643 | 119,204 | -2,884 | 0.03% | 5,679,220 |
| 2010-05-04 | 2010-04-30 | 49.827 | 122,088 | +1,923 | 0.03% | 6,083,323 |
| 2010-04-30 | 2010-04-28 | 49.619 | 120,165 | +961 | 0.03% | 5,962,505 |
| 2010-04-29 | 2010-04-27 | 48.163 | 119,204 | +481 | 0.03% | 5,741,220 |
| 2010-04-28 | 2010-04-26 | 51.284 | 118,723 | +6,249 | 0.03% | 6,088,554 |
| 2010-04-22 | 2010-04-20 | 53.468 | 112,474 | +961 | 0.03% | 6,013,782 |
| 2010-04-21 | 2010-04-19 | 50.972 | 111,513 | +3,365 | 0.03% | 5,683,999 |
| 2010-04-19 | 2010-04-15 | 54.925 | 108,148 | +480 | 0.03% | 5,939,978 |
| 2010-04-16 | 2010-04-14 | 53.884 | 107,668 | +481 | 0.03% | 5,801,614 |
| 2010-04-15 | 2010-04-13 | 51.284 | 107,187 | +481 | 0.03% | 5,496,946 |
| 2010-04-13 | 2010-04-09 | 50.972 | 106,706 | -481 | 0.03% | 5,438,978 |
| 2010-04-09 | 2010-04-07 | 48.371 | 107,187 | -4,807 | 0.03% | 5,184,746 |
| 2010-04-07 | 2010-03-31 | 44.522 | 111,994 | +11,055 | 0.03% | 4,986,214 |
| 2010-03-31 | 2010-03-29 | 42.546 | 100,939 | +2,404 | 0.03% | 4,294,521 |
| 2010-03-30 | 2010-03-26 | 43.586 | 98,535 | +3,845 | 0.02% | 4,294,741 |
| 2010-03-29 | 2010-03-25 | 44.002 | 94,690 | +481 | 0.02% | 4,166,553 |
| 2010-03-25 | 2010-03-23 | 42.338 | 94,209 | +1,442 | 0.02% | 3,988,588 |
| 2010-03-23 | 2010-03-19 | 44.314 | 92,767 | +1,442 | 0.02% | 4,110,887 |
| 2010-03-22 | 2010-03-18 | 41.609 | 91,325 | +1,442 | 0.02% | 3,799,987 |
| 2010-03-19 | 2010-03-17 | 41.401 | 89,883 | -962 | 0.02% | 3,721,286 |
| 2010-03-18 | 2010-03-16 | 42.442 | 90,845 | -1,442 | 0.02% | 3,855,614 |
| 2010-03-16 | 2010-03-12 | 37.781 | 92,287 | -480 | 0.02% | 3,486,734 |
| 2010-03-12 | 2010-03-10 | 37.199 | 92,767 | +1,442 | 0.02% | 3,450,829 |
| 2010-03-11 | 2010-03-09 | 37.199 | 91,325 | +2,884 | 0.02% | 3,397,188 |
| 2010-03-10 | 2010-03-08 | 37.407 | 88,441 | +2,403 | 0.02% | 3,308,306 |
| 2010-03-05 | 2010-03-03 | 36.367 | 86,038 | -481 | 0.02% | 3,128,918 |
| 2010-03-04 | 2010-03-02 | 35.826 | 86,519 | -961 | 0.02% | 3,099,610 |
| 2010-03-03 | 2010-03-01 | 35.909 | 87,480 | -961 | 0.02% | 3,141,318 |
| 2010-03-01 | 2010-02-25 | 35.784 | 88,441 | -2,404 | 0.02% | 3,164,787 |
| 2010-02-26 | 2010-02-24 | 33.496 | 90,845 | +5,768 | 0.02% | 3,042,911 |
| 2010-02-23 | 2010-02-19 | 33.870 | 85,077 | +962 | 0.02% | 2,881,569 |
| 2010-02-18 | 2010-02-12 | 33.912 | 84,115 | +480 | 0.02% | 2,852,486 |
| 2010-02-12 | 2010-02-10 | 31.623 | 83,635 | -961 | 0.02% | 2,644,807 |
| 2010-02-10 | 2010-02-08 | 30.292 | 84,596 | -3,365 | 0.02% | 2,562,557 |
| 2010-02-08 | 2010-02-04 | 31.623 | 87,961 | -480 | 0.02% | 2,781,609 |
| 2010-02-05 | 2010-02-03 | 30.749 | 88,441 | -962 | 0.02% | 2,719,509 |
| 2010-02-02 | 2010-01-29 | 28.294 | 89,403 | -961 | 0.02% | 2,529,609 |
| 2010-02-01 | 2010-01-28 | 30.000 | 90,364 | -2,884 | 0.02% | 2,710,960 |
| 2010-01-29 | 2010-01-27 | 30.583 | 93,248 | -2,884 | 0.02% | 2,851,801 |
| 2010-01-27 | 2010-01-25 | 29.876 | 96,132 | +481 | 0.02% | 2,872,003 |
| 2010-01-22 | 2010-01-20 | 30.791 | 95,651 | -1,442 | 0.02% | 2,945,192 |
| 2010-01-21 | 2010-01-19 | 30.084 | 97,093 | -24,033 | 0.02% | 2,920,913 |
| 2010-01-20 | 2010-01-18 | 29.792 | 121,126 | -481 | 0.03% | 3,608,634 |
| 2010-01-18 | 2010-01-14 | 27.629 | 121,607 | +1,442 | 0.03% | 3,359,843 |
| 2010-01-15 | 2010-01-13 | 27.504 | 120,165 | +6,729 | 0.03% | 3,305,003 |
| 2010-01-14 | 2010-01-12 | 31.374 | 113,436 | +481 | 0.03% | 3,558,891 |
| 2010-01-12 | 2010-01-08 | 31.041 | 112,955 | +481 | 0.03% | 3,506,200 |
| 2010-01-11 | 2010-01-07 | 31.207 | 112,474 | +480 | 0.03% | 3,509,989 |
| 2010-01-07 | 2010-01-05 | 31.249 | 111,994 | -24,033 | 0.03% | 3,499,670 |
| 2010-01-05 | 2009-12-31 | 30.250 | 136,027 | -1,922 | 0.03% | 4,114,830 |
| 2010-01-04 | 2009-12-29 | 30.000 | 137,949 | +480 | 0.03% | 4,138,531 |
| 2009-12-29 | 2009-12-24 | 30.999 | 137,469 | +481 | 0.03% | 4,261,411 |
| 2009-12-21 | 2009-12-17 | 29.501 | 136,988 | +2,403 | 0.03% | 4,041,301 |
| 2009-12-14 | 2009-12-10 | 30.749 | 134,585 | +962 | 0.03% | 4,138,410 |
| 2009-12-11 | 2009-12-09 | 31.166 | 133,623 | +2,884 | 0.03% | 4,164,429 |
| 2009-12-10 | 2009-12-08 | 29.917 | 130,739 | -3,365 | 0.03% | 3,911,348 |
| 2009-12-03 | 2009-12-01 | 26.630 | 134,104 | +481 | 0.03% | 3,571,199 |
| 2009-12-02 | 2009-11-30 | 27.670 | 133,623 | -1,923 | 0.03% | 3,697,390 |
| 2009-12-01 | 2009-11-27 | 25.548 | 135,546 | -481 | 0.03% | 3,462,960 |
| 2009-11-26 | 2009-11-24 | 23.925 | 136,027 | -2,884 | 0.03% | 3,254,508 |
| 2009-11-23 | 2009-11-19 | 24.550 | 138,911 | -1,442 | 0.03% | 3,410,209 |
| 2009-11-12 | 2009-11-10 | 23.260 | 140,353 | +481 | 0.04% | 3,264,569 |
| 2009-11-04 | 2009-11-02 | 22.802 | 139,872 | +4,807 | 0.04% | 3,189,361 |
| 2009-11-02 | 2009-10-29 | 23.468 | 135,065 | -14,420 | 0.03% | 3,169,672 |
| 2009-10-30 | 2009-10-28 | 24.466 | 149,485 | +1,442 | 0.04% | 3,657,357 |
| 2009-10-29 | 2009-10-27 | 23.884 | 148,043 | +6,729 | 0.04% | 3,535,836 |
| 2009-10-28 | 2009-10-23 | 24.425 | 141,314 | +10,094 | 0.04% | 3,451,562 |
| 2009-10-27 | 2009-10-22 | 24.508 | 131,220 | +2,884 | 0.03% | 3,215,938 |
| 2009-10-23 | 2009-10-21 | 24.217 | 128,336 | +6,248 | 0.03% | 3,107,877 |
| 2009-10-21 | 2009-10-19 | 24.633 | 122,088 | +962 | 0.03% | 3,007,371 |
| 2009-10-20 | 2009-10-16 | 21.845 | 121,126 | +3,845 | 0.03% | 2,645,995 |
| 2009-10-19 | 2009-10-15 | 21.845 | 117,281 | +6,249 | 0.03% | 2,562,001 |
| 2009-10-16 | 2009-10-14 | 22.927 | 111,032 | +4,806 | 0.03% | 2,545,612 |
| 2009-10-13 | 2009-10-09 | 19.598 | 106,226 | +2,884 | 0.03% | 2,081,825 |
| 2009-10-12 | 2009-10-08 | 19.765 | 103,342 | -5,287 | 0.03% | 2,042,504 |
| 2009-10-09 | 2009-10-07 | 19.899 | 108,629 | -2,403 | 0.03% | 2,161,592 |
| 2009-10-08 | 2009-10-06 | 19.330 | 111,032 | -570 | 0.03% | 2,146,283 |
| 2009-10-07 | 2009-10-05 | 17.667 | 111,602 | +7,124 | 0.03% | 1,971,651 |
| 2009-10-05 | 2009-09-30 | 17.477 | 104,478 | -2,375 | 0.03% | 1,825,993 |
| 2009-09-29 | 2009-09-25 | 16.003 | 106,853 | +5,699 | 0.03% | 1,710,001 |
| 2009-09-28 | 2009-09-24 | 16.256 | 101,154 | +3,799 | 0.03% | 1,644,359 |
| 2009-09-22 | 2009-09-18 | 17.225 | 97,355 | +3,799 | 0.02% | 1,676,902 |
| 2009-09-21 | 2009-09-17 | 17.456 | 93,556 | +2,850 | 0.02% | 1,633,136 |
| 2009-09-09 | 2009-09-07 | 16.509 | 90,706 | +2,374 | 0.02% | 1,497,436 |
| 2009-08-31 | 2009-08-27 | 16.130 | 88,332 | -950 | 0.02% | 1,424,764 |
| 2009-08-28 | 2009-08-26 | 15.877 | 89,282 | +1,425 | 0.02% | 1,417,527 |
| 2009-08-26 | 2009-08-24 | 15.772 | 87,857 | +4,749 | 0.02% | 1,385,653 |
| 2009-08-24 | 2009-08-20 | 15.603 | 83,108 | +5,699 | 0.02% | 1,296,753 |
| 2009-08-21 | 2009-08-19 | 15.372 | 77,409 | -950 | 0.02% | 1,189,900 |
| 2009-08-14 | 2009-08-12 | 15.582 | 78,359 | +3,325 | 0.02% | 1,221,003 |
| 2009-08-13 | 2009-08-11 | 15.603 | 75,034 | +1,424 | 0.02% | 1,170,772 |
| 2009-08-11 | 2009-08-07 | 15.582 | 73,610 | +950 | 0.02% | 1,147,003 |
| 2009-08-10 | 2009-08-06 | 15.835 | 72,660 | +2,375 | 0.02% | 1,150,560 |
| 2009-07-20 | 2009-07-16 | 16.193 | 70,285 | -4,749 | 0.02% | 1,138,112 |
| 2009-07-06 | 2009-07-02 | 16.214 | 75,034 | -23,746 | 0.02% | 1,216,592 |
| 2009-06-30 | 2009-06-26 | 16.635 | 98,780 | +23,746 | 0.03% | 1,643,207 |
| 2009-06-29 | 2009-06-25 | 15.161 | 75,034 | +4,749 | 0.02% | 1,137,593 |
| 2009-06-19 | 2009-06-17 | 14.740 | 70,285 | -3,800 | 0.02% | 1,035,993 |
| 2009-06-17 | 2009-06-15 | 14.719 | 74,085 | -949 | 0.02% | 1,090,445 |
| 2009-06-16 | 2009-06-12 | 14.529 | 75,034 | +3,324 | 0.02% | 1,090,193 |
| 2009-06-12 | 2009-06-10 | 15.035 | 71,710 | +2,374 | 0.02% | 1,078,137 |
| 2009-06-11 | 2009-06-09 | 14.887 | 69,336 | +2,375 | 0.02% | 1,032,225 |
| 2009-06-10 | 2009-06-08 | 14.761 | 66,961 | +2,374 | 0.02% | 988,408 |
| 2009-06-09 | 2009-06-05 | 14.993 | 64,587 | +2,375 | 0.02% | 968,325 |
| 2009-05-27 | 2009-05-25 | 13.687 | 62,212 | -1,900 | 0.02% | 851,498 |
| 2009-05-22 | 2009-05-20 | 14.003 | 64,112 | -2,374 | 0.02% | 897,754 |
| 2009-05-20 | 2009-05-18 | 12.297 | 66,486 | -1,425 | 0.02% | 817,597 |
| 2009-05-15 | 2009-05-13 | 11.623 | 67,911 | +950 | 0.02% | 789,360 |
| 2009-05-14 | 2009-05-12 | 11.687 | 66,961 | -1,900 | 0.02% | 782,548 |
| 2009-05-13 | 2009-05-11 | 11.350 | 68,861 | +950 | 0.02% | 781,553 |
| 2009-05-11 | 2009-05-07 | 11.055 | 67,911 | +8,548 | 0.02% | 750,750 |
| 2009-05-07 | 2009-05-05 | 10.689 | 59,363 | +1,591 | 0.02% | 634,511 |
| 2009-05-05 | 2009-04-30 | 10.256 | 57,772 | +2,311 | 0.02% | 592,505 |
| 2009-04-29 | 2009-04-27 | 10.169 | 55,461 | +4,622 | 0.01% | 564,003 |
| 2009-04-17 | 2009-04-15 | 11.230 | 50,839 | -4,622 | 0.01% | 570,901 |
| 2009-04-08 | 2009-04-06 | 9.737 | 55,461 | -2,773 | 0.01% | 540,003 |
| 2009-04-07 | 2009-04-03 | 9.715 | 58,234 | +925 | 0.02% | 565,743 |
| 2009-04-03 | 2009-04-01 | 9.304 | 57,309 | +1,848 | 0.01% | 533,197 |
| 2009-04-02 | 2009-03-31 | 9.520 | 55,461 | +1,849 | 0.01% | 528,003 |
| 2009-03-27 | 2009-03-25 | 9.455 | 53,612 | +4,622 | 0.01% | 506,920 |
| 2009-03-26 | 2009-03-24 | 10.148 | 48,990 | +2,311 | 0.01% | 497,137 |
| 2009-03-23 | 2009-03-19 | 10.234 | 46,679 | -4,622 | 0.01% | 477,726 |
| 2009-03-05 | 2009-03-03 | 9.477 | 51,301 | -4,622 | 0.01% | 486,179 |
| 2009-03-03 | 2009-02-27 | 9.499 | 55,923 | +4,622 | 0.01% | 531,192 |
| 2009-02-23 | 2009-02-19 | 9.737 | 51,301 | +2,773 | 0.01% | 499,499 |
| 2009-02-11 | 2009-02-09 | 9.585 | 48,528 | +924 | 0.01% | 465,149 |
| 2009-01-30 | 2009-01-23 | 10.256 | 47,604 | +5,546 | 0.01% | 488,223 |
| 2009-01-15 | 2009-01-13 | 9.953 | 42,058 | -4,621 | 0.01% | 418,603 |
| 2009-01-09 | 2009-01-07 | 10.386 | 46,679 | +924 | 0.01% | 484,796 |
| 2008-12-23 | 2008-12-19 | 9.953 | 45,755 | +1,386 | 0.01% | 455,400 |
| 2008-12-22 | 2008-12-18 | 9.845 | 44,369 | +1,849 | 0.01% | 436,805 |
| 2008-12-17 | 2008-12-15 | 9.217 | 42,520 | +5,546 | 0.01% | 391,921 |
| 2008-12-10 | 2008-12-08 | 9.737 | 36,974 | -4,621 | 0.01% | 360,002 |
| 2008-12-03 | 2008-12-01 | 9.088 | 41,595 | -2,311 | 0.01% | 377,995 |
| 2008-12-02 | 2008-11-28 | 9.088 | 43,906 | -4,622 | 0.01% | 398,997 |
| 2008-11-24 | 2008-11-20 | 7.811 | 48,528 | +924 | 0.01% | 379,049 |
| 2008-11-19 | 2008-11-17 | 7.616 | 47,604 | +1,387 | 0.01% | 362,562 |
| 2008-11-18 | 2008-11-14 | 7.573 | 46,217 | +1,386 | 0.01% | 349,998 |
| 2008-11-17 | 2008-11-13 | 7.573 | 44,831 | +4,622 | 0.01% | 339,502 |
| 2008-11-13 | 2008-11-11 | 7.833 | 40,209 | +2,311 | 0.01% | 314,940 |
| 2008-11-12 | 2008-11-10 | 8.006 | 37,898 | +12,016 | 0.01% | 303,399 |
| 2008-11-10 | 2008-11-06 | 7.724 | 25,882 | +6,009 | 0.01% | 199,923 |
| 2008-11-06 | 2008-11-04 | 6.902 | 19,873 | +7,394 | 0.01% | 137,167 |
| 2008-10-31 | 2008-10-29 | 6.491 | 12,479 | +1,387 | 0.00% | 81,002 |
| 2008-09-12 | 2008-09-10 | 13.096 | 11,092 | +279 | 0.00% | 145,258 |
| 2008-09-09 | 2008-09-05 | 12.874 | 10,813 | +2,253 | 0.00% | 139,204 |
| 2008-07-18 | 2008-07-16 | 12.874 | 8,560 | -4,055 | 0.00% | 110,200 |
| 2008-05-26 | 2008-05-22 | 12.674 | 12,615 | +4,506 | 0.00% | 159,883 |
| 2008-05-23 | 2008-05-21 | 12.452 | 8,109 | +4,505 | 0.00% | 100,974 |
| 2008-04-17 | 2008-04-15 | 12.406 | 3,604 | +206 | 0.00% | 44,710 |
| 2008-04-14 | 2008-04-10 | 12.382 | 3,398 | +2,124 | 0.00% | 42,074 |
| 2007-12-28 | 2007-12-24 | 12.712 | 1,274 | +424 | 0.00% | 16,195 |
| 2007-09-11 | 2007-09-07 | 13.394 | 850 | +850 | 0.00% | 11,385 |
| 2007-06-26 | 2007-06-22 | 15.467 | 0 |
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