History of CCASS shareholding
Participant: STOCKWELL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.320 | 12,000 | +0 | 0.00% | 111,840 |
| 2025-10-13 | 2025-10-09 | 9.350 | 12,000 | +0 | 0.00% | 112,200 |
| 2025-10-10 | 2025-10-08 | 9.500 | 12,000 | +0 | 0.00% | 114,000 |
| 2025-10-09 | 2025-10-06 | 9.670 | 12,000 | +0 | 0.00% | 116,040 |
| 2025-10-08 | 2025-10-03 | 9.560 | 12,000 | +0 | 0.00% | 114,720 |
| 2025-10-06 | 2025-10-02 | 9.130 | 12,000 | +0 | 0.00% | 109,560 |
| 2025-10-03 | 2025-09-30 | 9.000 | 12,000 | +0 | 0.00% | 108,000 |
| 2025-10-02 | 2025-09-29 | 8.880 | 12,000 | +0 | 0.00% | 106,560 |
| 2025-09-30 | 2025-09-26 | 8.940 | 12,000 | +0 | 0.00% | 107,280 |
| 2025-09-29 | 2025-09-25 | 8.720 | 12,000 | +0 | 0.00% | 104,640 |
| 2025-09-26 | 2025-09-24 | 8.790 | 12,000 | +0 | 0.00% | 105,480 |
| 2025-09-25 | 2025-09-23 | 8.820 | 12,000 | +0 | 0.00% | 105,840 |
| 2025-09-24 | 2025-09-22 | 8.820 | 12,000 | +0 | 0.00% | 105,840 |
| 2025-09-23 | 2025-09-19 | 8.930 | 12,000 | +0 | 0.00% | 107,160 |
| 2025-09-22 | 2025-09-18 | 8.920 | 12,000 | +0 | 0.00% | 107,040 |
| 2025-09-19 | 2025-09-17 | 8.920 | 12,000 | +0 | 0.00% | 107,040 |
| 2025-09-18 | 2025-09-16 | 8.940 | 12,000 | +0 | 0.00% | 107,280 |
| 2025-09-17 | 2025-09-15 | 8.910 | 12,000 | +0 | 0.00% | 106,920 |
| 2025-09-16 | 2025-09-12 | 8.970 | 12,000 | +0 | 0.00% | 107,640 |
| 2025-09-15 | 2025-09-11 | 8.990 | 12,000 | +0 | 0.00% | 107,880 |
| 2025-09-12 | 2025-09-10 | 8.960 | 12,000 | +0 | 0.00% | 107,520 |
| 2025-09-11 | 2025-09-09 | 9.020 | 12,000 | -580,000 | 0.00% | 108,240 |
| 2025-09-02 | 2025-08-29 | 8.930 | 592,000 | +420,000 | 0.02% | 5,286,560 |
| 2025-08-29 | 2025-08-27 | 9.060 | 172,000 | -110,000 | 0.01% | 1,558,320 |
| 2025-08-28 | 2025-08-26 | 9.100 | 282,000 | +70,000 | 0.01% | 2,566,200 |
| 2025-08-27 | 2025-08-25 | 9.200 | 212,000 | +190,000 | 0.01% | 1,950,400 |
| 2025-03-03 | 2025-02-27 | 4.530 | 22,000 | -10,000 | 0.00% | 99,660 |
| 2025-02-28 | 2025-02-26 | 4.360 | 32,000 | +10,000 | 0.00% | 139,520 |
| 2025-02-17 | 2025-02-13 | 3.810 | 22,000 | -10,000 | 0.00% | 83,820 |
| 2025-02-14 | 2025-02-12 | 3.890 | 32,000 | +10,000 | 0.00% | 124,480 |
| 2025-02-13 | 2025-02-11 | 4.040 | 22,000 | -8,000 | 0.00% | 88,880 |
| 2025-02-12 | 2025-02-10 | 4.060 | 30,000 | +8,000 | 0.00% | 121,800 |
| 2024-12-05 | 2024-12-03 | 3.680 | 22,000 | -4,000 | 0.00% | 80,960 |
| 2024-12-04 | 2024-12-02 | 3.750 | 26,000 | +4,000 | 0.00% | 97,500 |
| 2024-11-29 | 2024-11-27 | 3.370 | 22,000 | -8,000 | 0.00% | 74,140 |
| 2024-11-28 | 2024-11-26 | 3.500 | 30,000 | +8,000 | 0.00% | 105,000 |
| 2024-11-26 | 2024-11-22 | 3.700 | 22,000 | -20,000 | 0.00% | 81,400 |
| 2024-11-25 | 2024-11-21 | 3.830 | 42,000 | +20,000 | 0.00% | 160,860 |
| 2024-11-22 | 2024-11-20 | 3.740 | 22,000 | -10,000 | 0.00% | 82,280 |
| 2024-11-21 | 2024-11-19 | 3.200 | 32,000 | +10,000 | 0.00% | 102,400 |
| 2024-09-12 | 2024-09-10 | 1.977 | 22,000 | +630 | 0.00% | 43,485 |
| 2024-09-09 | 2024-09-04 | 2.121 | 21,370 | -19,427 | 0.00% | 45,320 |
| 2024-05-31 | 2024-05-29 | 2.718 | 40,797 | +19,427 | 0.00% | 110,880 |
| 2024-03-14 | 2024-03-12 | 3.181 | 21,370 | -9,714 | 0.00% | 67,980 |
| 2024-03-13 | 2024-03-11 | 3.150 | 31,084 | +9,714 | 0.00% | 97,921 |
| 2023-07-13 | 2023-07-11 | 3.747 | 21,370 | -9,714 | 0.00% | 80,080 |
| 2023-06-23 | 2023-06-20 | 4.366 | 31,084 | +2,648 | 0.00% | 135,721 |
| 2023-02-24 | 2023-02-22 | 4.816 | 28,436 | +8,886 | 0.00% | 136,959 |
| 2023-01-30 | 2023-01-26 | 5.402 | 19,550 | -8,886 | 0.00% | 105,601 |
| 2023-01-11 | 2023-01-09 | 5.154 | 28,436 | +8,886 | 0.00% | 146,559 |
| 2022-06-21 | 2022-06-17 | 7.078 | 19,550 | +1,149 | 0.00% | 138,376 |
| 2021-09-17 | 2021-09-15 | 10.150 | 18,401 | +1,127 | 0.00% | 186,779 |
| 2021-02-23 | 2021-02-19 | 10.214 | 17,274 | -3,141 | 0.00% | 176,439 |
| 2021-02-19 | 2021-02-17 | 10.609 | 20,415 | -1,570 | 0.00% | 216,582 |
| 2021-02-01 | 2021-01-28 | 10.138 | 21,985 | -1,571 | 0.00% | 222,878 |
| 2021-01-29 | 2021-01-27 | 10.622 | 23,556 | -4,711 | 0.00% | 250,205 |
| 2021-01-28 | 2021-01-26 | 10.736 | 28,267 | -3,140 | 0.00% | 303,483 |
| 2021-01-26 | 2021-01-22 | 10.851 | 31,407 | +4,711 | 0.00% | 340,795 |
| 2021-01-25 | 2021-01-21 | 11.551 | 26,696 | -31,408 | 0.00% | 308,376 |
| 2021-01-22 | 2021-01-20 | 11.832 | 58,104 | -314,074 | 0.00% | 687,463 |
| 2021-01-20 | 2021-01-18 | 11.144 | 372,178 | +4,711 | 0.02% | 4,147,501 |
| 2021-01-15 | 2021-01-13 | 12.239 | 367,467 | +31,408 | 0.02% | 4,497,483 |
| 2021-01-14 | 2021-01-12 | 12.608 | 336,059 | +70,666 | 0.01% | 4,237,196 |
| 2021-01-13 | 2021-01-11 | 12.035 | 265,393 | +3,141 | 0.01% | 3,194,104 |
| 2021-01-12 | 2021-01-08 | 12.367 | 262,252 | +23,556 | 0.01% | 3,243,141 |
| 2021-01-11 | 2021-01-07 | 11.933 | 238,696 | +12,563 | 0.01% | 2,848,476 |
| 2021-01-08 | 2021-01-06 | 11.692 | 226,133 | -31,408 | 0.01% | 2,643,835 |
| 2021-01-07 | 2021-01-05 | 11.131 | 257,541 | +6,282 | 0.01% | 2,866,722 |
| 2021-01-06 | 2021-01-04 | 11.399 | 251,259 | +6,281 | 0.01% | 2,863,996 |
| 2021-01-04 | 2020-12-29 | 11.118 | 244,978 | -47,111 | 0.01% | 2,723,762 |
| 2020-12-30 | 2020-12-28 | 11.602 | 292,089 | +109,926 | 0.01% | 3,388,920 |
| 2020-12-29 | 2020-12-24 | 10.609 | 182,163 | -39,259 | 0.01% | 1,932,560 |
| 2020-12-28 | 2020-12-22 | 10.609 | 221,422 | +164,889 | 0.01% | 2,349,057 |
| 2020-12-22 | 2020-12-18 | 10.176 | 56,533 | +7,852 | 0.00% | 575,276 |
| 2020-12-21 | 2020-12-17 | 10.061 | 48,681 | -39,260 | 0.00% | 489,795 |
| 2020-12-17 | 2020-12-15 | 10.291 | 87,941 | -39,259 | 0.00% | 904,962 |
| 2020-12-16 | 2020-12-14 | 10.507 | 127,200 | +78,519 | 0.01% | 1,336,500 |
| 2020-12-14 | 2020-12-10 | 9.756 | 48,681 | +39,259 | 0.00% | 474,915 |
| 2020-12-03 | 2020-12-01 | 10.201 | 9,422 | +7,852 | 0.00% | 96,118 |
| 2020-11-27 | 2020-11-25 | 10.367 | 1,570 | -94,223 | 0.00% | 16,276 |
| 2020-11-24 | 2020-11-20 | 10.864 | 95,793 | -7,851 | 0.00% | 1,040,664 |
| 2020-11-23 | 2020-11-19 | 11.055 | 103,644 | +94,222 | 0.00% | 1,145,755 |
| 2020-11-11 | 2020-11-09 | 10.342 | 9,422 | +7,852 | 0.00% | 97,438 |
| 2020-11-10 | 2020-11-06 | 9.679 | 1,570 | -31,408 | 0.00% | 15,196 |
| 2020-11-09 | 2020-11-05 | 7.642 | 32,978 | +31,408 | 0.00% | 252,002 |
| 2020-10-19 | 2020-10-15 | 7.119 | 1,570 | -31,408 | 0.00% | 11,177 |
| 2020-10-12 | 2020-10-08 | 6.368 | 32,978 | -23,555 | 0.00% | 210,001 |
| 2020-09-28 | 2020-09-24 | 6.151 | 56,533 | +7,852 | 0.00% | 347,758 |
| 2020-09-16 | 2020-09-14 | 6.559 | 48,681 | -15,704 | 0.00% | 319,297 |
| 2020-09-14 | 2020-09-10 | 6.521 | 64,385 | +15,704 | 0.00% | 419,839 |
| 2020-09-11 | 2020-09-09 | 6.832 | 48,681 | +15,703 | 0.00% | 332,586 |
| 2020-09-10 | 2020-09-08 | 6.962 | 32,978 | +703 | 0.00% | 229,595 |
| 2020-09-09 | 2020-09-07 | 6.923 | 32,275 | +15,369 | 0.00% | 223,441 |
| 2020-07-31 | 2020-07-29 | 7.183 | 16,906 | +7,685 | 0.00% | 121,441 |
| 2020-07-30 | 2020-07-28 | 7.548 | 9,221 | +7,684 | 0.00% | 69,597 |
| 2020-07-27 | 2020-07-23 | 6.676 | 1,537 | -7,684 | 0.00% | 10,261 |
| 2020-07-15 | 2020-07-13 | 6.780 | 9,221 | -15,369 | 0.00% | 62,517 |
| 2020-07-13 | 2020-07-09 | 6.741 | 24,590 | +7,684 | 0.00% | 165,757 |
| 2020-06-22 | 2020-06-18 | 7.207 | 16,906 | +911 | 0.00% | 121,847 |
| 2020-06-08 | 2020-06-04 | 7.386 | 15,995 | -7,270 | 0.00% | 118,142 |
| 2020-05-25 | 2020-05-21 | 7.029 | 23,265 | +7,270 | 0.00% | 163,519 |
| 2020-05-12 | 2020-05-08 | 7.386 | 15,995 | -7,270 | 0.00% | 118,142 |
| 2020-05-06 | 2020-05-04 | 6.767 | 23,265 | +14,541 | 0.00% | 157,439 |
| 2020-04-22 | 2020-04-20 | 7.056 | 8,724 | +7,270 | 0.00% | 61,557 |
| 2020-01-31 | 2020-01-29 | 8.335 | 1,454 | -36,352 | 0.00% | 12,119 |
| 2020-01-22 | 2020-01-20 | 9.449 | 37,806 | +14,541 | 0.00% | 357,241 |
| 2020-01-15 | 2020-01-13 | 10.013 | 23,265 | +7,270 | 0.00% | 232,959 |
| 2020-01-14 | 2020-01-10 | 10.192 | 15,995 | -7,270 | 0.00% | 163,022 |
| 2020-01-09 | 2020-01-07 | 10.041 | 23,265 | +7,270 | 0.00% | 233,599 |
| 2020-01-08 | 2020-01-06 | 10.123 | 15,995 | +14,541 | 0.00% | 161,922 |
| 2020-01-07 | 2020-01-03 | 10.398 | 1,454 | -14,541 | 0.00% | 15,119 |
| 2019-12-23 | 2019-12-19 | 10.426 | 15,995 | +14,541 | 0.00% | 166,762 |
| 2019-10-31 | 2019-10-29 | 10.921 | 1,454 | -14,541 | 0.00% | 15,879 |
| 2019-10-22 | 2019-10-18 | 10.371 | 15,995 | +14,541 | 0.00% | 165,882 |
| 2019-09-10 | 2019-09-06 | 10.121 | 1,454 | +21 | 0.00% | 14,716 |
| 2019-08-12 | 2019-08-08 | 9.339 | 1,433 | -14,326 | 0.00% | 13,383 |
| 2019-06-21 | 2019-06-19 | 9.109 | 15,759 | +713 | 0.00% | 143,551 |
| 2019-06-18 | 2019-06-14 | 8.817 | 15,046 | +13,678 | 0.00% | 132,657 |
| 2018-09-11 | 2018-09-07 | 11.632 | 1,368 | +20 | 0.00% | 15,913 |
| 2018-09-03 | 2018-08-30 | 12.493 | 1,348 | -26,960 | 0.00% | 16,840 |
| 2018-08-31 | 2018-08-29 | 11.855 | 28,308 | +13,480 | 0.00% | 335,584 |
| 2018-08-30 | 2018-08-28 | 11.736 | 14,828 | +13,480 | 0.00% | 174,022 |
| 2018-06-26 | 2018-06-22 | 13.635 | 1,348 | +47 | 0.00% | 18,380 |
| 2018-03-14 | 2018-03-12 | 15.495 | 1,301 | -1,301 | 0.00% | 20,159 |
| 2018-02-07 | 2018-02-05 | 15.372 | 2,602 | -6,505 | 0.00% | 39,998 |
| 2018-02-06 | 2018-02-02 | 15.326 | 9,107 | +6,505 | 0.00% | 139,573 |
| 2017-09-08 | 2017-09-06 | 15.492 | 2,602 | +30 | 0.00% | 40,309 |
| 2017-07-11 | 2017-07-07 | 15.025 | 2,572 | -70,721 | 0.00% | 38,645 |
| 2017-07-10 | 2017-07-06 | 14.885 | 73,293 | +70,721 | 0.00% | 1,090,974 |
| 2017-06-27 | 2017-06-23 | 15.129 | 2,572 | +71 | 0.00% | 38,913 |
| 2017-03-20 | 2017-03-16 | 14.778 | 2,501 | -3,752 | 0.00% | 36,959 |
| 2017-02-08 | 2017-02-06 | 13.610 | 6,253 | -6,252 | 0.00% | 85,104 |
| 2017-01-25 | 2017-01-23 | 13.274 | 12,505 | +6,252 | 0.00% | 165,994 |
| 2016-10-31 | 2016-10-27 | 12.554 | 6,253 | -6,252 | 0.00% | 78,503 |
| 2016-10-13 | 2016-10-11 | 12.794 | 12,505 | +6,252 | 0.00% | 159,994 |
| 2016-09-28 | 2016-09-26 | 12.554 | 6,253 | +3,752 | 0.00% | 78,503 |
| 2016-09-21 | 2016-09-19 | 12.970 | 2,501 | -13,756 | 0.00% | 32,439 |
| 2016-09-20 | 2016-09-15 | 12.810 | 16,257 | +1,250 | 0.00% | 208,258 |
| 2016-09-14 | 2016-09-12 | 13.434 | 15,007 | +6,253 | 0.00% | 201,606 |
| 2016-09-13 | 2016-09-09 | 13.994 | 8,754 | -6,253 | 0.00% | 122,502 |
| 2016-09-09 | 2016-09-07 | 13.882 | 15,007 | +12,506 | 0.00% | 208,326 |
| 2016-09-07 | 2016-09-05 | 13.482 | 2,501 | -6,253 | 0.00% | 33,719 |
| 2016-09-05 | 2016-09-01 | 13.146 | 8,754 | +6,253 | 0.00% | 115,082 |
| 2016-09-02 | 2016-08-31 | 13.258 | 2,501 | -6,253 | 0.00% | 33,159 |
| 2016-08-31 | 2016-08-29 | 13.226 | 8,754 | -8,754 | 0.00% | 115,782 |
| 2016-08-30 | 2016-08-26 | 13.066 | 17,508 | +15,007 | 0.00% | 228,764 |
| 2016-08-03 | 2016-07-29 | 15.305 | 2,501 | -175,077 | 0.00% | 38,279 |
| 2016-08-01 | 2016-07-28 | 15.689 | 177,578 | +175,077 | 0.01% | 2,786,042 |
| 2016-07-20 | 2016-07-18 | 14.026 | 2,501 | -12,506 | 0.00% | 35,079 |
| 2016-07-19 | 2016-07-15 | 13.290 | 15,007 | +12,506 | 0.00% | 199,446 |
| 2016-06-28 | 2016-06-24 | 13.363 | 2,501 | +73 | 0.00% | 33,422 |
| 2015-12-04 | 2015-12-02 | 17.664 | 2,428 | -12,137 | 0.00% | 42,888 |
| 2015-12-03 | 2015-12-01 | 17.565 | 14,565 | +12,137 | 0.00% | 255,836 |
| 2015-11-05 | 2015-11-03 | 18.949 | 2,428 | -19,420 | 0.00% | 46,009 |
| 2015-11-03 | 2015-10-30 | 18.521 | 21,848 | +18,207 | 0.00% | 404,643 |
| 2015-07-15 | 2015-07-13 | 16.445 | 3,641 | +1,213 | 0.00% | 59,875 |
| 2015-06-29 | 2015-06-25 | 18.354 | 2,428 | +57 | 0.00% | 44,565 |
| 2015-06-23 | 2015-06-19 | 18.186 | 2,371 | -2,371 | 0.00% | 43,119 |
| 2015-06-22 | 2015-06-18 | 18.321 | 4,742 | +2,371 | 0.00% | 86,877 |
| 2015-06-11 | 2015-06-09 | 19.772 | 2,371 | -4,742 | 0.00% | 46,878 |
| 2015-06-08 | 2015-06-04 | 20.716 | 7,113 | -4,742 | 0.00% | 147,355 |
| 2015-04-23 | 2015-04-21 | 21.627 | 11,855 | +5,927 | 0.00% | 256,391 |
| 2015-04-20 | 2015-04-16 | 22.268 | 5,928 | +1,186 | 0.00% | 132,007 |
| 2015-04-16 | 2015-04-14 | 22.943 | 4,742 | +2,371 | 0.00% | 108,796 |
| 2015-04-15 | 2015-04-13 | 23.584 | 2,371 | -2,371 | 0.00% | 55,918 |
| 2015-04-13 | 2015-04-09 | 22.673 | 4,742 | +2,371 | 0.00% | 107,516 |
| 2015-04-09 | 2015-04-02 | 21.796 | 2,371 | -8,299 | 0.00% | 51,678 |
| 2015-04-08 | 2015-04-01 | 21.324 | 10,670 | -5,928 | 0.00% | 227,523 |
| 2015-04-02 | 2015-03-31 | 20.986 | 16,598 | +1,186 | 0.00% | 348,329 |
| 2015-03-27 | 2015-03-25 | 19.907 | 15,412 | +7,113 | 0.00% | 306,799 |
| 2015-03-26 | 2015-03-24 | 20.008 | 8,299 | +1,186 | 0.00% | 166,044 |
| 2015-03-20 | 2015-03-18 | 20.379 | 7,113 | -2,371 | 0.00% | 144,955 |
| 2015-03-09 | 2015-03-05 | 20.514 | 9,484 | +2,371 | 0.00% | 194,553 |
| 2015-03-04 | 2015-03-02 | 21.189 | 7,113 | -32,010 | 0.00% | 150,715 |
| 2015-03-03 | 2015-02-27 | 20.818 | 39,123 | +29,639 | 0.00% | 814,443 |
| 2015-02-27 | 2015-02-25 | 20.716 | 9,484 | -1,186 | 0.00% | 196,473 |
| 2015-01-26 | 2015-01-22 | 19.637 | 10,670 | -59,277 | 0.00% | 209,523 |
| 2015-01-23 | 2015-01-21 | 19.603 | 69,947 | +59,277 | 0.00% | 1,371,162 |
| 2014-12-29 | 2014-12-22 | 18.321 | 10,670 | -5,928 | 0.00% | 195,482 |
| 2014-12-11 | 2014-12-09 | 19.333 | 16,598 | +5,928 | 0.00% | 320,888 |
| 2014-11-06 | 2014-11-04 | 19.029 | 10,670 | -3,556 | 0.00% | 203,043 |
| 2014-11-05 | 2014-11-03 | 19.400 | 14,226 | +4,742 | 0.00% | 275,991 |
| 2014-10-30 | 2014-10-28 | 19.839 | 9,484 | -5,928 | 0.00% | 188,154 |
| 2014-10-09 | 2014-10-07 | 21.594 | 15,412 | -5,928 | 0.00% | 332,799 |
| 2014-10-08 | 2014-10-06 | 21.661 | 21,340 | +5,928 | 0.00% | 462,246 |
| 2014-09-25 | 2014-09-23 | 21.695 | 15,412 | -5,928 | 0.00% | 334,359 |
| 2014-09-24 | 2014-09-22 | 21.830 | 21,340 | +9,485 | 0.00% | 465,846 |
| 2014-09-19 | 2014-09-17 | 22.741 | 11,855 | +1,185 | 0.00% | 269,591 |
| 2014-09-11 | 2014-09-08 | 23.719 | 10,670 | +7,113 | 0.00% | 253,083 |
| 2014-09-10 | 2014-09-05 | 23.449 | 3,557 | +1,186 | 0.00% | 83,409 |
| 2014-08-28 | 2014-08-26 | 24.596 | 2,371 | -1,186 | 0.00% | 58,318 |
| 2014-08-21 | 2014-08-19 | 23.584 | 3,557 | -2,371 | 0.00% | 83,889 |
| 2014-08-15 | 2014-08-13 | 23.517 | 5,928 | -5,927 | 0.00% | 139,407 |
| 2014-08-13 | 2014-08-11 | 22.943 | 11,855 | +2,371 | 0.00% | 271,991 |
| 2014-08-07 | 2014-08-05 | 22.774 | 9,484 | -5,928 | 0.00% | 215,993 |
| 2014-08-04 | 2014-07-31 | 23.415 | 15,412 | +5,928 | 0.00% | 360,879 |
| 2014-08-01 | 2014-07-30 | 23.517 | 9,484 | -5,928 | 0.00% | 223,032 |
| 2014-07-28 | 2014-07-24 | 23.179 | 15,412 | +5,928 | 0.00% | 357,239 |
| 2014-07-16 | 2014-07-14 | 24.191 | 9,484 | +5,927 | 0.00% | 229,432 |
| 2014-07-14 | 2014-07-10 | 23.652 | 3,557 | -17,783 | 0.00% | 84,129 |
| 2014-07-11 | 2014-07-09 | 23.753 | 21,340 | +7,114 | 0.00% | 506,886 |
| 2014-07-03 | 2014-06-30 | 23.415 | 14,226 | -5,928 | 0.00% | 333,109 |
| 2014-07-02 | 2014-06-27 | 23.247 | 20,154 | +17,783 | 0.00% | 468,516 |
| 2014-06-27 | 2014-06-25 | 23.245 | 2,371 | +38 | 0.00% | 55,113 |
| 2014-06-26 | 2014-06-24 | 23.142 | 2,333 | -5,834 | 0.00% | 53,990 |
| 2014-06-25 | 2014-06-23 | 22.799 | 8,167 | -5,834 | 0.00% | 186,199 |
| 2014-06-23 | 2014-06-19 | 22.045 | 14,001 | +5,834 | 0.00% | 308,648 |
| 2014-06-18 | 2014-06-16 | 22.285 | 8,167 | +5,834 | 0.00% | 181,999 |
| 2014-06-17 | 2014-06-13 | 22.628 | 2,333 | -5,834 | 0.00% | 52,790 |
| 2014-06-12 | 2014-06-10 | 22.079 | 8,167 | -5,834 | 0.00% | 180,319 |
| 2014-06-11 | 2014-06-09 | 21.976 | 14,001 | +3,501 | 0.00% | 307,688 |
| 2014-06-10 | 2014-06-06 | 20.948 | 10,500 | +5,833 | 0.00% | 219,950 |
| 2014-06-09 | 2014-06-05 | 20.605 | 4,667 | -5,833 | 0.00% | 96,162 |
| 2014-06-05 | 2014-06-03 | 20.159 | 10,500 | +5,833 | 0.00% | 211,670 |
| 2014-06-04 | 2014-05-30 | 20.399 | 4,667 | -7,000 | 0.00% | 95,202 |
| 2014-06-03 | 2014-05-29 | 19.508 | 11,667 | -5,834 | 0.00% | 227,596 |
| 2014-04-30 | 2014-04-28 | 17.691 | 17,501 | +3,500 | 0.00% | 309,603 |
| 2014-04-25 | 2014-04-23 | 18.959 | 14,001 | +11,668 | 0.00% | 265,447 |
| 2014-04-24 | 2014-04-22 | 19.062 | 2,333 | -5,834 | 0.00% | 44,472 |
| 2014-04-17 | 2014-04-15 | 18.925 | 8,167 | +5,834 | 0.00% | 154,559 |
| 2014-04-10 | 2014-04-08 | 19.713 | 2,333 | -7,001 | 0.00% | 45,991 |
| 2014-04-02 | 2014-03-31 | 18.822 | 9,334 | +5,834 | 0.00% | 175,684 |
| 2014-03-18 | 2014-03-14 | 17.348 | 3,500 | -15,168 | 0.00% | 60,717 |
| 2014-03-17 | 2014-03-13 | 16.559 | 18,668 | +15,168 | 0.00% | 309,128 |
| 2014-03-10 | 2014-03-06 | 17.862 | 3,500 | -5,834 | 0.00% | 62,517 |
| 2014-03-05 | 2014-03-03 | 17.862 | 9,334 | +5,834 | 0.00% | 166,724 |
| 2014-03-03 | 2014-02-27 | 18.205 | 3,500 | -5,834 | 0.00% | 63,717 |
| 2014-02-26 | 2014-02-24 | 17.142 | 9,334 | +5,834 | 0.00% | 160,004 |
| 2014-02-21 | 2014-02-19 | 18.582 | 3,500 | +1,167 | 0.00% | 65,037 |
| 2013-11-14 | 2013-11-12 | 19.919 | 2,333 | -1,167 | 0.00% | 46,471 |
| 2013-10-16 | 2013-10-11 | 18.856 | 3,500 | -43,169 | 0.00% | 65,997 |
| 2013-10-15 | 2013-10-10 | 18.616 | 46,669 | +42,002 | 0.00% | 868,803 |
| 2013-10-11 | 2013-10-09 | 18.548 | 4,667 | +2,334 | 0.00% | 86,562 |
| 2013-09-27 | 2013-09-25 | 19.850 | 2,333 | -1,167 | 0.00% | 46,311 |
| 2013-09-03 | 2013-08-30 | 18.411 | 3,500 | -58,336 | 0.00% | 64,437 |
| 2013-09-02 | 2013-08-29 | 18.445 | 61,836 | +58,336 | 0.00% | 1,140,556 |
| 2013-08-27 | 2013-08-23 | 19.028 | 3,500 | -5,834 | 0.00% | 66,597 |
| 2013-08-23 | 2013-08-21 | 18.582 | 9,334 | +7,001 | 0.00% | 173,444 |
| 2013-08-08 | 2013-08-06 | 18.479 | 2,333 | -2,334 | 0.00% | 43,112 |
| 2013-08-07 | 2013-08-05 | 18.582 | 4,667 | -1,167 | 0.00% | 86,722 |
| 2013-08-06 | 2013-08-02 | 18.411 | 5,834 | +3,501 | 0.00% | 107,407 |
| 2013-07-30 | 2013-07-26 | 18.582 | 2,333 | +1,166 | 0.00% | 43,352 |
| 2013-07-23 | 2013-07-19 | 16.833 | 1,167 | -17,501 | 0.00% | 19,645 |
| 2013-07-19 | 2013-07-17 | 16.439 | 18,668 | +17,501 | 0.00% | 306,888 |
| 2013-06-27 | 2013-06-25 | 18.258 | 1,167 | +21 | 0.00% | 21,307 |
| 2013-05-13 | 2013-05-09 | 21.924 | 1,146 | -68,747 | 0.00% | 25,125 |
| 2013-05-10 | 2013-05-08 | 22.063 | 69,893 | +68,747 | 0.00% | 1,542,083 |
| 2013-04-17 | 2013-04-15 | 19.306 | 1,146 | -5,729 | 0.00% | 22,124 |
| 2013-03-13 | 2013-03-11 | 19.131 | 6,875 | +5,729 | 0.00% | 131,526 |
| 2013-03-12 | 2013-03-08 | 19.271 | 1,146 | -5,729 | 0.00% | 22,084 |
| 2013-03-08 | 2013-03-06 | 18.817 | 6,875 | -5,729 | 0.00% | 129,366 |
| 2013-03-07 | 2013-03-05 | 18.538 | 12,604 | +5,729 | 0.00% | 233,647 |
| 2013-03-06 | 2013-03-04 | 18.887 | 6,875 | +5,729 | 0.00% | 129,846 |
| 2013-03-04 | 2013-02-28 | 19.829 | 1,146 | -3,437 | 0.00% | 22,724 |
| 2013-03-01 | 2013-02-27 | 19.061 | 4,583 | +3,437 | 0.00% | 87,357 |
| 2013-02-01 | 2013-01-30 | 22.308 | 1,146 | -3,437 | 0.00% | 25,565 |
| 2013-01-31 | 2013-01-29 | 22.343 | 4,583 | +3,437 | 0.00% | 102,397 |
| 2013-01-16 | 2013-01-14 | 22.203 | 1,146 | -2,291 | 0.00% | 25,445 |
| 2012-12-28 | 2012-12-24 | 21.016 | 3,437 | +2,291 | 0.00% | 72,233 |
| 2012-11-09 | 2012-11-07 | 17.665 | 1,146 | -11,458 | 0.00% | 20,244 |
| 2012-11-08 | 2012-11-06 | 17.490 | 12,604 | +11,458 | 0.00% | 220,446 |
| 2012-10-26 | 2012-10-24 | 17.874 | 1,146 | -17,187 | 0.00% | 20,484 |
| 2012-10-25 | 2012-10-22 | 18.433 | 18,333 | +17,187 | 0.00% | 337,928 |
| 2012-10-22 | 2012-10-18 | 18.014 | 1,146 | -1,146 | 0.00% | 20,644 |
| 2012-10-15 | 2012-10-11 | 16.705 | 2,292 | -114,578 | 0.00% | 38,287 |
| 2012-10-12 | 2012-10-10 | 16.705 | 116,870 | +114,578 | 0.01% | 1,952,280 |
| 2012-10-11 | 2012-10-09 | 15.919 | 2,292 | -18,332 | 0.00% | 36,487 |
| 2012-10-10 | 2012-10-08 | 15.535 | 20,624 | +5,729 | 0.00% | 320,398 |
| 2012-10-08 | 2012-10-04 | 15.081 | 14,895 | -11,458 | 0.00% | 224,637 |
| 2012-10-04 | 2012-09-28 | 15.797 | 26,353 | +22,916 | 0.00% | 416,299 |
| 2012-09-28 | 2012-09-26 | 15.762 | 3,437 | -2,292 | 0.00% | 54,174 |
| 2012-09-27 | 2012-09-25 | 16.373 | 5,729 | +2,292 | 0.00% | 93,801 |
| 2012-09-26 | 2012-09-24 | 16.408 | 3,437 | -6,875 | 0.00% | 56,394 |
| 2012-09-20 | 2012-09-18 | 15.937 | 10,312 | +6,875 | 0.00% | 164,339 |
| 2012-09-06 | 2012-09-04 | 17.403 | 3,437 | +1,145 | 0.00% | 59,814 |
| 2012-07-24 | 2012-07-20 | 18.712 | 2,292 | -20,624 | 0.00% | 42,888 |
| 2012-07-23 | 2012-07-19 | 18.363 | 22,916 | +20,624 | 0.00% | 420,806 |
| 2012-07-06 | 2012-07-04 | 20.039 | 2,292 | -5,728 | 0.00% | 45,929 |
| 2012-07-05 | 2012-07-03 | 19.864 | 8,020 | +5,728 | 0.00% | 159,310 |
| 2012-06-25 | 2012-06-21 | 22.916 | 2,292 | +40 | 0.00% | 52,523 |
| 2012-06-14 | 2012-06-12 | 23.200 | 2,252 | -73,181 | 0.00% | 52,246 |
| 2012-06-13 | 2012-06-11 | 23.591 | 75,433 | +73,181 | 0.00% | 1,779,520 |
| 2012-06-12 | 2012-06-08 | 23.342 | 2,252 | -28,146 | 0.00% | 52,566 |
| 2012-06-11 | 2012-06-07 | 23.235 | 30,398 | +28,146 | 0.00% | 706,311 |
| 2012-06-08 | 2012-06-06 | 23.982 | 2,252 | -56,293 | 0.00% | 54,006 |
| 2012-06-07 | 2012-06-05 | 23.022 | 58,545 | +56,293 | 0.00% | 1,347,840 |
| 2012-05-24 | 2012-05-22 | 22.489 | 2,252 | -112,586 | 0.00% | 50,646 |
| 2012-05-23 | 2012-05-21 | 21.530 | 114,838 | +112,586 | 0.01% | 2,472,474 |
| 2012-05-16 | 2012-05-14 | 23.342 | 2,252 | +1,126 | 0.00% | 52,566 |
| 2012-04-11 | 2012-04-05 | 24.870 | 1,126 | -1,126 | 0.00% | 28,003 |
| 2012-04-10 | 2012-04-03 | 25.261 | 2,252 | +1,126 | 0.00% | 56,887 |
| 2012-03-07 | 2012-03-05 | 25.829 | 1,126 | -10,133 | 0.00% | 29,083 |
| 2012-03-06 | 2012-03-02 | 25.722 | 11,259 | +10,133 | 0.00% | 289,609 |
| 2012-03-01 | 2012-02-28 | 26.859 | 1,126 | -79,936 | 0.00% | 30,244 |
| 2012-02-29 | 2012-02-27 | 26.362 | 81,062 | +79,936 | 0.01% | 2,136,952 |
| 2012-02-23 | 2012-02-21 | 27.712 | 1,126 | -2,252 | 0.00% | 31,204 |
| 2012-02-21 | 2012-02-17 | 27.144 | 3,378 | -16,888 | 0.00% | 91,691 |
| 2012-02-20 | 2012-02-16 | 26.824 | 20,266 | +19,140 | 0.00% | 543,611 |
| 2012-01-27 | 2012-01-20 | 26.078 | 1,126 | -1,126 | 0.00% | 29,364 |
| 2012-01-19 | 2012-01-17 | 25.083 | 2,252 | -67,552 | 0.00% | 56,487 |
| 2012-01-18 | 2012-01-16 | 24.479 | 69,804 | +67,552 | 0.00% | 1,708,728 |
| 2011-12-23 | 2011-12-21 | 23.271 | 2,252 | -2,251 | 0.00% | 52,406 |
| 2011-12-16 | 2011-12-14 | 21.068 | 4,503 | -11,259 | 0.00% | 94,870 |
| 2011-12-15 | 2011-12-13 | 21.459 | 15,762 | +11,259 | 0.00% | 338,237 |
| 2011-12-13 | 2011-12-09 | 21.956 | 4,503 | -28,147 | 0.00% | 98,870 |
| 2011-12-12 | 2011-12-08 | 22.383 | 32,650 | +28,147 | 0.00% | 730,798 |
| 2011-12-05 | 2011-12-01 | 22.099 | 4,503 | -3,378 | 0.00% | 99,510 |
| 2011-11-29 | 2011-11-25 | 19.647 | 7,881 | +3,378 | 0.00% | 154,839 |
| 2011-11-11 | 2011-11-09 | 23.235 | 4,503 | -27,021 | 0.00% | 104,629 |
| 2011-11-10 | 2011-11-08 | 22.170 | 31,524 | +27,021 | 0.00% | 698,875 |
| 2011-11-02 | 2011-10-31 | 22.951 | 4,503 | -28,147 | 0.00% | 103,349 |
| 2011-11-01 | 2011-10-28 | 23.164 | 32,650 | +28,147 | 0.00% | 756,318 |
| 2011-10-17 | 2011-10-13 | 23.058 | 4,503 | -1,126 | 0.00% | 103,829 |
| 2011-10-13 | 2011-10-11 | 21.317 | 5,629 | -2,252 | 0.00% | 119,993 |
| 2011-09-26 | 2011-09-22 | 20.180 | 7,881 | +3,378 | 0.00% | 159,039 |
| 2011-09-14 | 2011-09-09 | 22.063 | 4,503 | -6,756 | 0.00% | 99,350 |
| 2011-09-09 | 2011-09-07 | 21.459 | 11,259 | -1,126 | 0.00% | 241,607 |
| 2011-09-07 | 2011-09-05 | 21.352 | 12,385 | +1,126 | 0.00% | 264,450 |
| 2011-09-06 | 2011-09-02 | 22.383 | 11,259 | +6,756 | 0.00% | 252,008 |
| 2011-09-05 | 2011-09-01 | 22.774 | 4,503 | -7,882 | 0.00% | 102,549 |
| 2011-09-02 | 2011-08-31 | 22.063 | 12,385 | +1,126 | 0.00% | 273,251 |
| 2011-09-01 | 2011-08-30 | 22.596 | 11,259 | -56,293 | 0.00% | 254,408 |
| 2011-08-31 | 2011-08-29 | 21.352 | 67,552 | +56,293 | 0.00% | 1,442,402 |
| 2011-08-24 | 2011-08-22 | 21.459 | 11,259 | -56,293 | 0.00% | 241,607 |
| 2011-08-18 | 2011-08-16 | 23.200 | 67,552 | +56,293 | 0.00% | 1,567,202 |
| 2011-08-05 | 2011-08-03 | 26.113 | 11,259 | +6,756 | 0.00% | 294,009 |
| 2011-08-03 | 2011-08-01 | 27.961 | 4,503 | -67,552 | 0.00% | 125,907 |
| 2011-07-29 | 2011-07-27 | 27.250 | 72,055 | -16,888 | 0.00% | 1,963,509 |
| 2011-07-28 | 2011-07-26 | 26.966 | 88,943 | +16,888 | 0.01% | 2,398,430 |
| 2011-07-27 | 2011-07-25 | 27.499 | 72,055 | +67,552 | 0.00% | 1,981,429 |
| 2011-07-12 | 2011-07-08 | 27.463 | 4,503 | -56,294 | 0.00% | 123,667 |
| 2011-07-11 | 2011-07-07 | 27.037 | 60,797 | +56,294 | 0.00% | 1,643,767 |
| 2011-07-07 | 2011-07-05 | 28.387 | 4,503 | -1,126 | 0.00% | 127,827 |
| 2011-07-06 | 2011-07-04 | 27.925 | 5,629 | -28,147 | 0.00% | 157,191 |
| 2011-07-05 | 2011-06-30 | 26.113 | 33,776 | -140,733 | 0.00% | 882,001 |
| 2011-07-04 | 2011-06-29 | 26.220 | 174,509 | -28,147 | 0.01% | 4,575,596 |
| 2011-06-30 | 2011-06-28 | 26.469 | 202,656 | +197,027 | 0.01% | 5,364,006 |
| 2011-06-16 | 2011-06-14 | 24.195 | 5,629 | -272,460 | 0.00% | 136,192 |
| 2011-06-15 | 2011-06-13 | 23.520 | 278,089 | +272,460 | 0.02% | 6,540,565 |
| 2011-06-03 | 2011-06-01 | 24.514 | 5,629 | -5,630 | 0.00% | 137,992 |
| 2011-06-01 | 2011-05-30 | 24.443 | 11,259 | -60,796 | 0.00% | 275,208 |
| 2011-05-31 | 2011-05-27 | 24.124 | 72,055 | +56,293 | 0.00% | 1,738,231 |
| 2011-05-25 | 2011-05-23 | 23.378 | 15,762 | -2,252 | 0.00% | 368,477 |
| 2011-05-23 | 2011-05-19 | 23.768 | 18,014 | -1,126 | 0.00% | 428,164 |
| 2011-05-19 | 2011-05-17 | 23.475 | 19,140 | +312 | 0.00% | 449,319 |
| 2011-05-18 | 2011-05-16 | 23.295 | 18,828 | -3,323 | 0.00% | 438,594 |
| 2011-05-12 | 2011-05-09 | 22.356 | 22,151 | -1,107 | 0.00% | 495,203 |
| 2011-05-09 | 2011-05-05 | 21.850 | 23,258 | -11,076 | 0.00% | 508,191 |
| 2011-05-06 | 2011-05-04 | 21.995 | 34,334 | +6,645 | 0.00% | 755,163 |
| 2011-05-05 | 2011-05-03 | 21.958 | 27,689 | -16,613 | 0.00% | 608,009 |
| 2011-05-04 | 2011-04-29 | 21.886 | 44,302 | +25,474 | 0.00% | 969,605 |
| 2011-05-03 | 2011-04-28 | 22.284 | 18,828 | -1,108 | 0.00% | 419,555 |
| 2011-04-26 | 2011-04-20 | 23.223 | 19,936 | +1,108 | 0.00% | 462,965 |
| 2011-04-19 | 2011-04-15 | 24.089 | 18,828 | +1,107 | 0.00% | 453,554 |
| 2011-04-15 | 2011-04-13 | 24.270 | 17,721 | -1,107 | 0.00% | 430,087 |
| 2011-04-11 | 2011-04-07 | 23.006 | 18,828 | +2,215 | 0.00% | 433,154 |
| 2011-04-07 | 2011-04-04 | 23.295 | 16,613 | -55,377 | 0.00% | 386,996 |
| 2011-04-06 | 2011-04-01 | 23.078 | 71,990 | +58,699 | 0.00% | 1,661,392 |
| 2011-04-04 | 2011-03-31 | 23.909 | 13,291 | -83,065 | 0.00% | 317,771 |
| 2011-04-01 | 2011-03-30 | 22.609 | 96,356 | +77,528 | 0.01% | 2,178,473 |
| 2011-03-31 | 2011-03-29 | 21.778 | 18,828 | +5,537 | 0.00% | 410,035 |
| 2011-03-24 | 2011-03-22 | 24.089 | 13,291 | -5,537 | 0.00% | 320,171 |
| 2011-03-22 | 2011-03-18 | 22.753 | 18,828 | -27,689 | 0.00% | 428,394 |
| 2011-03-21 | 2011-03-17 | 22.139 | 46,517 | +27,689 | 0.00% | 1,029,843 |
| 2011-03-17 | 2011-03-15 | 23.620 | 18,828 | +5,537 | 0.00% | 444,714 |
| 2011-03-14 | 2011-03-10 | 24.920 | 13,291 | -19,935 | 0.00% | 331,212 |
| 2011-03-11 | 2011-03-09 | 25.642 | 33,226 | +3,322 | 0.00% | 851,992 |
| 2011-03-10 | 2011-03-08 | 25.570 | 29,904 | -27,688 | 0.00% | 764,648 |
| 2011-03-09 | 2011-03-07 | 25.390 | 57,592 | +22,151 | 0.00% | 1,462,233 |
| 2011-03-08 | 2011-03-04 | 26.292 | 35,441 | +27,688 | 0.00% | 931,829 |
| 2011-03-04 | 2011-03-02 | 24.739 | 7,753 | -5,538 | 0.00% | 191,805 |
| 2011-02-25 | 2011-02-23 | 24.812 | 13,291 | -60,914 | 0.00% | 329,772 |
| 2011-02-24 | 2011-02-22 | 25.498 | 74,205 | +66,452 | 0.00% | 1,892,069 |
| 2011-02-21 | 2011-02-17 | 26.184 | 7,753 | -55,377 | 0.00% | 203,005 |
| 2011-02-18 | 2011-02-16 | 25.245 | 63,130 | +55,377 | 0.00% | 1,593,720 |
| 2011-02-07 | 2011-01-31 | 24.848 | 7,753 | -55,377 | 0.00% | 192,645 |
| 2011-02-01 | 2011-01-28 | 24.703 | 63,130 | +55,377 | 0.00% | 1,559,520 |
| 2011-01-26 | 2011-01-24 | 23.331 | 7,753 | -2,215 | 0.00% | 180,884 |
| 2011-01-25 | 2011-01-21 | 23.800 | 9,968 | +2,215 | 0.00% | 237,242 |
| 2011-01-14 | 2011-01-12 | 25.823 | 7,753 | -2,215 | 0.00% | 200,205 |
| 2011-01-06 | 2011-01-04 | 24.017 | 9,968 | -16,613 | 0.00% | 239,403 |
| 2011-01-05 | 2011-01-03 | 23.475 | 26,581 | +16,613 | 0.00% | 623,999 |
| 2011-01-03 | 2010-12-29 | 24.017 | 9,968 | -79,743 | 0.00% | 239,403 |
| 2010-12-30 | 2010-12-28 | 23.223 | 89,711 | +24,366 | 0.01% | 2,083,319 |
| 2010-12-29 | 2010-12-24 | 23.620 | 65,345 | +55,377 | 0.00% | 1,543,438 |
| 2010-12-20 | 2010-12-16 | 25.751 | 9,968 | +2,215 | 0.00% | 256,683 |
| 2010-12-13 | 2010-12-09 | 26.329 | 7,753 | -3,322 | 0.00% | 204,125 |
| 2010-12-09 | 2010-12-07 | 26.726 | 11,075 | +3,322 | 0.00% | 295,988 |
| 2010-12-03 | 2010-12-01 | 27.954 | 7,753 | -2,215 | 0.00% | 216,725 |
| 2010-12-02 | 2010-11-30 | 26.690 | 9,968 | +2,215 | 0.00% | 266,043 |
| 2010-12-01 | 2010-11-29 | 26.545 | 7,753 | +3,323 | 0.00% | 205,805 |
| 2010-11-30 | 2010-11-26 | 28.026 | 4,430 | -3,323 | 0.00% | 124,155 |
| 2010-11-29 | 2010-11-25 | 29.651 | 7,753 | +5,538 | 0.00% | 229,886 |
| 2010-11-23 | 2010-11-19 | 29.904 | 2,215 | -3,323 | 0.00% | 66,237 |
| 2010-11-22 | 2010-11-18 | 29.651 | 5,538 | -5,537 | 0.00% | 164,208 |
| 2010-11-19 | 2010-11-17 | 27.123 | 11,075 | -121,830 | 0.00% | 300,388 |
| 2010-11-18 | 2010-11-16 | 28.134 | 132,905 | +125,152 | 0.01% | 3,739,192 |
| 2010-11-17 | 2010-11-15 | 28.965 | 7,753 | +1,108 | 0.00% | 224,566 |
| 2010-11-16 | 2010-11-12 | 30.265 | 6,645 | -94,141 | 0.00% | 201,112 |
| 2010-11-10 | 2010-11-08 | 32.974 | 100,786 | -1,108 | 0.01% | 3,323,304 |
| 2010-11-08 | 2010-11-04 | 31.674 | 101,894 | -37,657 | 0.01% | 3,227,359 |
| 2010-11-05 | 2010-11-03 | 31.926 | 139,551 | +37,657 | 0.01% | 4,455,375 |
| 2010-11-02 | 2010-10-29 | 30.337 | 101,894 | -11,075 | 0.01% | 3,091,199 |
| 2010-11-01 | 2010-10-28 | 29.109 | 112,969 | +12,183 | 0.01% | 3,288,466 |
| 2010-10-25 | 2010-10-21 | 31.674 | 100,786 | -5,538 | 0.01% | 3,192,264 |
| 2010-10-22 | 2010-10-20 | 30.121 | 106,324 | +5,538 | 0.01% | 3,202,554 |
| 2010-10-19 | 2010-10-15 | 30.987 | 100,786 | -33,227 | 0.01% | 3,123,105 |
| 2010-10-18 | 2010-10-14 | 31.782 | 134,013 | +33,227 | 0.01% | 4,259,206 |
| 2010-10-15 | 2010-10-13 | 29.976 | 100,786 | -1,108 | 0.01% | 3,021,185 |
| 2010-10-13 | 2010-10-11 | 28.712 | 101,894 | -5,538 | 0.01% | 2,925,599 |
| 2010-10-12 | 2010-10-08 | 28.170 | 107,432 | -166,131 | 0.01% | 3,026,407 |
| 2010-10-11 | 2010-10-07 | 27.520 | 273,563 | +188,282 | 0.02% | 7,528,551 |
| 2010-10-08 | 2010-10-06 | 28.893 | 85,281 | -234,799 | 0.01% | 2,464,003 |
| 2010-10-07 | 2010-10-05 | 27.484 | 320,080 | +218,186 | 0.02% | 8,797,155 |
| 2010-10-06 | 2010-10-04 | 29.398 | 101,894 | +1,108 | 0.01% | 2,995,519 |
| 2010-10-05 | 2010-09-30 | 28.676 | 100,786 | -28,797 | 0.01% | 2,890,146 |
| 2010-10-04 | 2010-09-29 | 28.026 | 129,583 | +1,108 | 0.01% | 3,631,690 |
| 2010-09-30 | 2010-09-28 | 26.040 | 128,475 | +16,613 | 0.01% | 3,345,438 |
| 2010-09-29 | 2010-09-27 | 26.184 | 111,862 | -55,377 | 0.01% | 2,929,002 |
| 2010-09-28 | 2010-09-24 | 25.823 | 167,239 | -55,377 | 0.01% | 4,318,597 |
| 2010-09-27 | 2010-09-22 | 26.003 | 222,616 | -55,378 | 0.01% | 5,788,792 |
| 2010-09-22 | 2010-09-20 | 26.365 | 277,994 | +110,755 | 0.02% | 7,329,213 |
| 2010-09-15 | 2010-09-13 | 24.848 | 167,239 | -22,151 | 0.01% | 4,155,517 |
| 2010-09-14 | 2010-09-10 | 24.125 | 189,390 | -99,679 | 0.01% | 4,569,120 |
| 2010-09-13 | 2010-09-09 | 24.378 | 289,069 | -238,122 | 0.02% | 7,047,001 |
| 2010-09-10 | 2010-09-08 | 24.739 | 527,191 | +83,066 | 0.03% | 13,042,403 |
| 2010-09-09 | 2010-09-07 | 24.162 | 444,125 | +54,270 | 0.03% | 10,730,758 |
| 2010-09-08 | 2010-09-06 | 25.245 | 389,855 | -46,517 | 0.02% | 9,841,909 |
| 2010-09-07 | 2010-09-03 | 23.764 | 436,372 | -39,872 | 0.03% | 10,370,073 |
| 2010-09-06 | 2010-09-02 | 22.934 | 476,244 | +303,467 | 0.03% | 10,922,003 |
| 2010-09-03 | 2010-09-01 | 22.464 | 172,777 | -110,754 | 0.01% | 3,881,283 |
| 2010-09-02 | 2010-08-31 | 21.814 | 283,531 | +275,778 | 0.02% | 6,184,955 |
| 2010-09-01 | 2010-08-30 | 21.633 | 7,753 | -33,226 | 0.00% | 167,724 |
| 2010-08-30 | 2010-08-26 | 20.261 | 40,979 | -55,377 | 0.00% | 830,277 |
| 2010-08-27 | 2010-08-25 | 19.647 | 96,356 | +83,065 | 0.01% | 1,893,114 |
| 2010-08-24 | 2010-08-20 | 20.297 | 13,291 | -27,688 | 0.00% | 269,770 |
| 2010-08-23 | 2010-08-19 | 20.658 | 40,979 | +27,688 | 0.00% | 846,557 |
| 2010-08-20 | 2010-08-18 | 20.622 | 13,291 | -29,903 | 0.00% | 274,090 |
| 2010-08-18 | 2010-08-16 | 19.033 | 43,194 | -1,108 | 0.00% | 822,116 |
| 2010-08-16 | 2010-08-12 | 18.166 | 44,302 | +2,215 | 0.00% | 804,804 |
| 2010-08-04 | 2010-08-02 | 20.261 | 42,087 | -2,215 | 0.00% | 852,727 |
| 2010-07-05 | 2010-06-30 | 16.577 | 44,302 | +2,215 | 0.00% | 734,404 |
| 2010-06-15 | 2010-06-11 | 14.645 | 42,087 | -3,322 | 0.00% | 616,365 |
| 2010-06-14 | 2010-06-10 | 13.959 | 45,409 | +3,322 | 0.00% | 633,856 |
| 2010-06-07 | 2010-06-03 | 16.649 | 42,087 | -27,688 | 0.00% | 700,726 |
| 2010-06-04 | 2010-06-02 | 15.783 | 69,775 | -83,066 | 0.00% | 1,101,236 |
| 2010-06-03 | 2010-06-01 | 16.072 | 152,841 | +110,754 | 0.01% | 2,456,399 |
| 2010-06-02 | 2010-05-31 | 17.101 | 42,087 | -27,688 | 0.00% | 719,726 |
| 2010-06-01 | 2010-05-28 | 16.415 | 69,775 | +27,688 | 0.00% | 1,145,336 |
| 2010-05-31 | 2010-05-27 | 16.993 | 42,087 | -54,269 | 0.00% | 715,166 |
| 2010-05-26 | 2010-05-24 | 16.198 | 96,356 | +54,269 | 0.01% | 1,560,775 |
| 2010-05-17 | 2010-05-13 | 18.975 | 42,087 | -54,375 | 0.00% | 798,615 |
| 2010-05-14 | 2010-05-12 | 17.954 | 96,462 | +54,808 | 0.01% | 1,731,838 |
| 2010-05-12 | 2010-05-10 | 19.121 | 41,654 | -2,192 | 0.00% | 796,478 |
| 2010-05-06 | 2010-05-04 | 19.340 | 43,846 | +27,404 | 0.00% | 847,992 |
| 2010-04-30 | 2010-04-28 | 20.107 | 16,442 | +2,192 | 0.00% | 330,592 |
| 2010-04-27 | 2010-04-23 | 20.325 | 14,250 | -1,096 | 0.00% | 289,638 |
| 2010-04-26 | 2010-04-22 | 21.457 | 15,346 | +5,481 | 0.00% | 329,275 |
| 2010-04-23 | 2010-04-21 | 22.333 | 9,865 | -57,001 | 0.00% | 220,310 |
| 2010-04-22 | 2010-04-20 | 22.624 | 66,866 | +60,289 | 0.00% | 1,512,805 |
| 2010-04-20 | 2010-04-16 | 22.369 | 6,577 | +3,289 | 0.00% | 147,121 |
| 2010-04-19 | 2010-04-15 | 22.478 | 3,288 | -54,808 | 0.00% | 73,909 |
| 2010-04-16 | 2010-04-14 | 22.989 | 58,096 | +54,808 | 0.00% | 1,335,589 |
| 2010-04-15 | 2010-04-13 | 23.792 | 3,288 | +2,192 | 0.00% | 78,229 |
| 2010-03-25 | 2010-03-23 | 22.989 | 1,096 | +1,096 | 0.00% | 25,196 |
| 2010-03-22 | 2010-03-18 | 23.683 | 0 | -36,173 | ||
| 2010-03-19 | 2010-03-17 | 22.150 | 36,173 | +5,481 | 0.00% | 801,234 |
| 2010-02-19 | 2010-02-17 | 20.544 | 30,692 | -3,289 | 0.00% | 630,550 |
| 2010-02-17 | 2010-02-11 | 19.778 | 33,981 | -2,192 | 0.00% | 672,081 |
| 2010-02-10 | 2010-02-08 | 18.355 | 36,173 | -2,193 | 0.00% | 663,955 |
| 2010-02-05 | 2010-02-03 | 19.450 | 38,366 | -87,692 | 0.00% | 746,208 |
| 2010-02-04 | 2010-02-02 | 19.413 | 126,058 | +87,692 | 0.01% | 2,447,192 |
| 2010-01-26 | 2010-01-22 | 18.793 | 38,366 | +2,193 | 0.00% | 721,007 |
| 2010-01-15 | 2010-01-13 | 19.997 | 36,173 | +10,961 | 0.00% | 723,354 |
| 2010-01-14 | 2010-01-12 | 20.946 | 25,212 | +5,481 | 0.00% | 528,087 |
| 2010-01-12 | 2010-01-08 | 21.712 | 19,731 | +16,443 | 0.00% | 428,403 |
| 2010-01-11 | 2010-01-07 | 21.274 | 3,288 | -5,481 | 0.00% | 69,950 |
| 2010-01-07 | 2010-01-05 | 22.515 | 8,769 | -1,096 | 0.00% | 197,434 |
| 2010-01-04 | 2009-12-29 | 20.435 | 9,865 | -1,097 | 0.00% | 201,591 |
| 2009-12-17 | 2009-12-15 | 20.836 | 10,962 | +5,481 | 0.00% | 228,408 |
| 2009-12-10 | 2009-12-08 | 22.333 | 5,481 | +1,096 | 0.00% | 122,404 |
| 2009-12-09 | 2009-12-07 | 21.639 | 4,385 | +4,385 | 0.00% | 94,888 |
| 2009-12-01 | 2009-11-27 | 20.034 | 0 | -2,192 | ||
| 2009-11-27 | 2009-11-25 | 20.727 | 2,192 | +2,192 | 0.00% | 45,433 |
| 2009-11-19 | 2009-11-17 | 22.515 | 0 | -32,885 | ||
| 2009-11-18 | 2009-11-16 | 21.895 | 32,885 | +32,885 | 0.00% | 720,004 |
| 2009-11-06 | 2009-11-04 | 19.194 | 0 | -1,096 | ||
| 2009-10-29 | 2009-10-27 | 17.607 | 1,096 | +1,096 | 0.00% | 19,297 |
| 2009-10-12 | 2009-10-08 | 16.020 | 0 | -1,096 | ||
| 2009-10-08 | 2009-10-06 | 15.126 | 1,096 | -5,481 | 0.00% | 16,578 |
| 2009-10-06 | 2009-10-02 | 14.450 | 6,577 | +5,481 | 0.00% | 95,041 |
| 2009-09-04 | 2009-09-02 | 14.724 | 1,096 | -5,481 | 0.00% | 16,138 |
| 2009-08-27 | 2009-08-25 | 15.691 | 6,577 | +1,096 | 0.00% | 103,201 |
| 2009-08-26 | 2009-08-24 | 16.549 | 5,481 | -5,481 | 0.00% | 90,703 |
| 2009-08-18 | 2009-08-14 | 15.582 | 10,962 | -76,731 | 0.00% | 170,806 |
| 2009-08-17 | 2009-08-13 | 15.436 | 87,693 | +76,731 | 0.01% | 1,353,603 |
| 2009-08-13 | 2009-08-11 | 16.202 | 10,962 | -5,480 | 0.00% | 177,606 |
| 2009-08-10 | 2009-08-06 | 14.487 | 16,442 | +5,480 | 0.00% | 238,194 |
| 2009-08-07 | 2009-08-05 | 14.943 | 10,962 | +5,481 | 0.00% | 163,806 |
| 2009-08-04 | 2009-07-31 | 15.071 | 5,481 | -5,481 | 0.00% | 82,603 |
| 2009-07-31 | 2009-07-29 | 14.925 | 10,962 | -3,288 | 0.00% | 163,606 |
| 2009-07-29 | 2009-07-27 | 15.107 | 14,250 | +5,481 | 0.00% | 215,279 |
| 2009-07-24 | 2009-07-22 | 14.870 | 8,769 | +8,769 | 0.00% | 130,396 |
| 2009-07-23 | 2009-07-21 | 15.837 | 0 | -5,481 | ||
| 2009-07-22 | 2009-07-20 | 16.038 | 5,481 | +5,481 | 0.00% | 87,903 |
| 2009-07-13 | 2009-07-09 | 13.319 | 0 | -10,962 | ||
| 2009-07-10 | 2009-07-08 | 12.224 | 10,962 | -2,192 | 0.00% | 134,005 |
| 2009-07-08 | 2009-07-06 | 11.622 | 13,154 | +7,673 | 0.00% | 152,881 |
| 2009-07-06 | 2009-07-02 | 12.279 | 5,481 | -5,481 | 0.00% | 67,302 |
| 2009-06-30 | 2009-06-26 | 11.933 | 10,962 | -5,480 | 0.00% | 130,805 |
| 2009-06-29 | 2009-06-25 | 11.513 | 16,442 | -16,443 | 0.00% | 189,295 |
| 2009-06-26 | 2009-06-24 | 11.312 | 32,885 | -46,039 | 0.00% | 372,002 |
| 2009-06-25 | 2009-06-23 | 10.984 | 78,924 | +62,482 | 0.01% | 866,885 |
| 2009-06-19 | 2009-06-17 | 11.987 | 16,442 | -32,885 | 0.00% | 197,095 |
| 2009-06-18 | 2009-06-16 | 10.801 | 49,327 | +16,442 | 0.00% | 532,798 |
| 2009-06-17 | 2009-06-15 | 11.549 | 32,885 | +5,481 | 0.00% | 379,802 |
| 2009-06-16 | 2009-06-12 | 12.115 | 27,404 | +16,442 | 0.00% | 332,000 |
| 2009-06-09 | 2009-06-05 | 12.681 | 10,962 | -2,192 | 0.00% | 139,005 |
| 2009-06-08 | 2009-06-04 | 13.137 | 13,154 | +5,481 | 0.00% | 172,801 |
| 2009-06-05 | 2009-06-03 | 13.702 | 7,673 | -1,096 | 0.00% | 105,138 |
| 2009-06-04 | 2009-06-02 | 13.392 | 8,769 | -14,250 | 0.00% | 117,436 |
| 2009-06-03 | 2009-06-01 | 13.629 | 23,019 | +23,019 | 0.00% | 313,735 |
| 2009-05-25 | 2009-05-21 | 13.046 | 0 | -5,481 | ||
| 2009-05-15 | 2009-05-13 | 11.222 | 5,481 | +45 | 0.00% | 61,508 |
| 2009-05-13 | 2009-05-11 | 11.811 | 5,436 | -6,523 | 0.00% | 64,203 |
| 2009-05-12 | 2009-05-08 | 11.130 | 11,959 | -5,435 | 0.00% | 133,105 |
| 2009-05-11 | 2009-05-07 | 10.155 | 17,394 | +5,435 | 0.00% | 176,637 |
| 2009-05-06 | 2009-05-04 | 10.836 | 11,959 | +10,872 | 0.00% | 129,585 |
| 2009-05-05 | 2009-04-30 | 10.744 | 1,087 | -10,872 | 0.00% | 11,678 |
| 2009-04-24 | 2009-04-22 | 9.051 | 11,959 | -47,834 | 0.00% | 108,244 |
| 2009-04-23 | 2009-04-21 | 9.217 | 59,793 | +47,834 | 0.00% | 551,101 |
| 2009-04-09 | 2009-04-07 | 8.334 | 11,959 | -32,614 | 0.00% | 99,664 |
| 2009-04-06 | 2009-04-02 | 8.555 | 44,573 | -20,656 | 0.00% | 381,301 |
| 2009-04-02 | 2009-03-31 | 7.377 | 65,229 | +54,358 | 0.00% | 481,203 |
| 2009-03-26 | 2009-03-24 | 7.745 | 10,871 | -5,436 | 0.00% | 84,197 |
| 2009-03-11 | 2009-03-09 | 5.703 | 16,307 | -27,179 | 0.00% | 92,999 |
| 2009-02-17 | 2009-02-13 | 5.556 | 43,486 | -5,435 | 0.00% | 241,601 |
| 2009-02-16 | 2009-02-12 | 5.059 | 48,921 | +5,435 | 0.00% | 247,498 |
| 2009-01-07 | 2009-01-05 | 5.427 | 43,486 | -55,444 | 0.00% | 236,001 |
| 2009-01-06 | 2009-01-02 | 4.728 | 98,930 | +55,444 | 0.01% | 467,740 |
| 2008-12-18 | 2008-12-16 | 4.231 | 43,486 | -5,435 | 0.00% | 184,001 |
| 2008-12-17 | 2008-12-15 | 3.992 | 48,921 | -16,308 | 0.00% | 195,298 |
| 2008-12-16 | 2008-12-12 | 3.753 | 65,229 | -16,307 | 0.00% | 244,801 |
| 2008-12-15 | 2008-12-11 | 4.158 | 81,536 | +10,872 | 0.01% | 339,001 |
| 2008-12-04 | 2008-12-02 | 3.606 | 70,664 | -5,436 | 0.00% | 254,799 |
| 2008-12-03 | 2008-12-01 | 3.735 | 76,100 | +5,436 | 0.00% | 284,200 |
| 2008-11-07 | 2008-11-05 | 3.827 | 70,664 | +27,178 | 0.00% | 270,399 |
| 2008-10-24 | 2008-10-22 | 3.643 | 43,486 | -4,348 | 0.00% | 158,401 |
| 2008-10-16 | 2008-10-14 | 4.820 | 47,834 | -5,436 | 0.00% | 230,559 |
| 2008-09-25 | 2008-09-23 | 5.353 | 53,270 | -28,266 | 0.00% | 285,180 |
| 2008-09-24 | 2008-09-22 | 5.593 | 81,536 | +28,266 | 0.01% | 456,001 |
| 2008-09-04 | 2008-09-02 | 6.365 | 53,270 | -5,436 | 0.00% | 339,080 |
| 2008-09-02 | 2008-08-29 | 6.126 | 58,706 | +5,436 | 0.00% | 359,642 |
| 2008-07-04 | 2008-07-02 | 5.777 | 53,270 | -2,174 | 0.00% | 307,720 |
| 2008-06-11 | 2008-06-06 | 6.825 | 55,444 | -3,262 | 0.00% | 378,418 |
| 2008-06-06 | 2008-06-04 | 6.549 | 58,706 | +5,436 | 0.00% | 384,482 |
| 2008-06-04 | 2008-06-02 | 6.844 | 53,270 | +5,436 | 0.00% | 364,560 |
| 2008-05-23 | 2008-05-21 | 6.917 | 47,834 | +2,174 | 0.00% | 330,878 |
| 2008-05-22 | 2008-05-20 | 6.844 | 45,660 | +27,179 | 0.00% | 312,480 |
| 2008-05-20 | 2008-05-16 | 7.454 | 18,481 | +5,435 | 0.00% | 137,753 |
| 2008-05-19 | 2008-05-15 | 7.417 | 13,046 | +167 | 0.00% | 96,756 |
| 2008-05-13 | 2008-05-08 | 7.640 | 12,879 | +2,146 | 0.00% | 98,397 |
| 2008-05-06 | 2008-05-02 | 7.920 | 10,733 | -5,366 | 0.00% | 85,001 |
| 2008-05-05 | 2008-04-30 | 7.864 | 16,099 | +5,366 | 0.00% | 126,598 |
| 2008-04-08 | 2008-04-03 | 7.398 | 10,733 | -5,366 | 0.00% | 79,401 |
| 2008-04-07 | 2008-04-02 | 6.634 | 16,099 | -53,664 | 0.00% | 106,798 |
| 2008-04-03 | 2008-04-01 | 6.503 | 69,763 | +53,664 | 0.00% | 453,698 |
| 2008-04-02 | 2008-03-31 | 6.522 | 16,099 | +5,366 | 0.00% | 104,998 |
| 2007-11-30 | 2007-11-28 | 10.789 | 10,733 | -32,198 | 0.00% | 115,802 |
| 2007-11-29 | 2007-11-27 | 10.417 | 42,931 | +32,198 | 0.00% | 447,197 |
| 2007-11-15 | 2007-11-13 | 11.087 | 10,733 | -1,073 | 0.00% | 119,002 |
| 2007-11-07 | 2007-11-05 | 11.274 | 11,806 | -69,763 | 0.00% | 133,099 |
| 2007-11-06 | 2007-11-02 | 11.870 | 81,569 | +69,763 | 0.01% | 968,235 |
| 2007-11-05 | 2007-11-01 | 12.392 | 11,806 | +5,366 | 0.00% | 146,299 |
| 2007-11-02 | 2007-10-31 | 13.156 | 6,440 | +5,367 | 0.00% | 84,724 |
| 2007-10-29 | 2007-10-25 | 12.485 | 1,073 | +1,073 | 0.00% | 13,396 |
| 2007-09-27 | 2007-09-24 | 10.827 | 0 | -21,466 | ||
| 2007-09-25 | 2007-09-21 | 10.547 | 21,466 | +21,466 | 0.00% | 226,404 |
| 2007-09-18 | 2007-09-14 | 10.286 | 0 | -5,366 | ||
| 2007-09-04 | 2007-08-31 | 9.392 | 5,366 | -12,880 | 0.00% | 50,396 |
| 2007-09-03 | 2007-08-30 | 9.131 | 18,246 | -5,366 | 0.00% | 166,602 |
| 2007-08-29 | 2007-08-27 | 8.963 | 23,612 | -3,220 | 0.00% | 211,638 |
| 2007-08-27 | 2007-08-23 | 8.404 | 26,832 | -12,879 | 0.00% | 225,500 |
| 2007-08-23 | 2007-08-21 | 7.715 | 39,711 | -5,367 | 0.00% | 306,357 |
| 2007-08-08 | 2007-08-06 | 7.733 | 45,078 | +5,367 | 0.00% | 348,601 |
| 2007-08-03 | 2007-08-01 | 8.385 | 39,711 | +7,513 | 0.00% | 332,996 |
| 2007-07-19 | 2007-07-17 | 8.590 | 32,198 | +5,366 | 0.00% | 276,596 |
| 2007-07-17 | 2007-07-13 | 8.945 | 26,832 | -10,733 | 0.00% | 239,999 |
| 2007-07-11 | 2007-07-09 | 7.994 | 37,565 | -26,832 | 0.00% | 300,301 |
| 2007-07-05 | 2007-07-03 | 7.808 | 64,397 | +3,220 | 0.00% | 502,801 |
| 2007-07-04 | 2007-06-29 | 7.752 | 61,177 | +5,366 | 0.00% | 474,239 |
| 2007-06-29 | 2007-06-27 | 7.864 | 55,811 | -3,220 | 0.00% | 438,883 |
| 2007-06-28 | 2007-06-26 | 7.920 | 59,031 | +30,052 | 0.00% | 467,504 |
| 2007-06-27 | 2007-06-25 | 8.125 | 28,979 | -26,832 | 0.00% | 235,443 |
| 2007-06-26 | 2007-06-22 | 8.050 | 55,811 | 0.00% | 449,283 |
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