History of CCASS shareholding
Participant: TARZAN STOCK & SHARES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.400 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 0.415 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 0.415 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 0.420 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 0.415 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 0.415 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 0.425 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 0.405 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 0.405 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 0.420 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 0.425 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 0.420 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 0.435 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 0.445 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 0.510 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 0.540 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 0.520 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 0.540 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 0.540 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 0.530 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 0.550 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 0.520 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 0.470 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 0.460 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 0.435 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 0.435 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 0.450 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 0.450 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 0.455 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 0.450 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 0.455 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 0.460 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 0.475 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 0.460 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 0.455 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 0.460 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 0.475 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 0.475 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 0.470 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 0.460 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 0.460 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 0.455 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 0.445 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 0.460 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 0.465 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 0.460 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 0.460 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 0.460 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 0.470 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 0.475 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 0.500 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 0.520 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 0.520 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 0.510 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 0.520 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 0.475 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 0.465 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 0.465 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 0.465 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 0.460 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 0.470 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 0.480 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 0.510 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 0.480 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 0.490 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 0.430 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 0.435 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 0.430 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 0.425 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 0.435 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 0.420 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 0.415 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 0.420 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 0.425 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 0.430 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 0.405 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 0.385 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 0.380 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 0.395 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 0.405 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 0.420 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 0.440 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 0.410 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 0.415 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 0.420 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 0.400 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 0.405 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 0.405 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 0.410 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 0.405 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 0.405 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 0.410 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 0.430 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 0.445 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 0.435 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 0.440 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 0.435 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 0.430 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 0.435 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 0.445 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 0.440 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 0.440 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 0.450 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 0.465 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 0.475 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 0.470 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 0.475 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 0.445 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 0.460 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 0.470 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 0.460 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 0.470 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 0.455 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 0.465 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 0.465 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 0.485 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 0.480 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 0.465 | 0 | -30,000 | ||
| 2025-04-15 | 2025-04-11 | 0.475 | 30,000 | -2,000 | 0.00% | 14,250 |
| 2025-03-07 | 2025-03-05 | 0.640 | 32,000 | +30,000 | 0.00% | 20,480 |
| 2024-09-09 | 2024-09-04 | 0.415 | 2,000 | -2,000 | 0.00% | 830 |
| 2023-09-11 | 2023-09-06 | 1.140 | 4,000 | -30,000 | 0.00% | 4,560 |
| 2023-08-21 | 2023-08-17 | 0.870 | 34,000 | -50,000 | 0.00% | 29,580 |
| 2023-08-09 | 2023-08-07 | 1.080 | 84,000 | +50,000 | 0.00% | 90,720 |
| 2023-08-03 | 2023-08-01 | 1.130 | 34,000 | +30,000 | 0.00% | 38,420 |
| 2022-01-19 | 2022-01-17 | 3.490 | 4,000 | -14,000 | 0.00% | 13,960 |
| 2022-01-18 | 2022-01-14 | 3.660 | 18,000 | +14,000 | 0.00% | 65,880 |
| 2021-09-28 | 2021-09-24 | 7.300 | 4,000 | -2,000 | 0.00% | 29,200 |
| 2021-09-27 | 2021-09-23 | 7.360 | 6,000 | +2,000 | 0.00% | 44,160 |
| 2021-09-03 | 2021-09-01 | 9.509 | 4,000 | +223 | 0.00% | 38,038 |
| 2021-05-17 | 2021-05-13 | 13.416 | 3,777 | +187 | 0.00% | 50,673 |
| 2021-03-25 | 2021-03-23 | 13.015 | 3,590 | -1,795 | 0.00% | 46,724 |
| 2020-11-16 | 2020-11-12 | 12.948 | 5,385 | +1,795 | 0.00% | 69,726 |
| 2020-09-07 | 2020-09-03 | 12.797 | 3,590 | -3,589 | 0.00% | 45,940 |
| 2020-09-04 | 2020-09-02 | 12.797 | 7,179 | +327 | 0.00% | 91,867 |
| 2020-05-14 | 2020-05-12 | 10.845 | 6,852 | +309 | 0.00% | 74,313 |
| 2020-03-12 | 2020-03-10 | 12.863 | 6,543 | -122,678 | 0.00% | 84,162 |
| 2020-03-11 | 2020-03-09 | 12.741 | 129,221 | +122,678 | 0.00% | 1,646,362 |
| 2019-12-02 | 2019-11-28 | 13.572 | 6,543 | +1,636 | 0.00% | 88,802 |
| 2019-11-13 | 2019-11-11 | 13.499 | 4,907 | +1,636 | 0.00% | 66,238 |
| 2019-11-05 | 2019-11-01 | 13.254 | 3,271 | -4,908 | 0.00% | 43,355 |
| 2019-10-31 | 2019-10-29 | 13.010 | 8,179 | -3,271 | 0.00% | 106,406 |
| 2019-09-05 | 2019-09-03 | 13.138 | 11,450 | +666 | 0.00% | 150,426 |
| 2019-08-30 | 2019-08-28 | 13.060 | 10,784 | +3,081 | 0.00% | 140,837 |
| 2019-05-22 | 2019-05-20 | 12.515 | 7,703 | +1,541 | 0.00% | 96,400 |
| 2019-05-16 | 2019-05-14 | 14.510 | 6,162 | +285 | 0.00% | 89,414 |
| 2019-05-03 | 2019-04-30 | 16.144 | 5,877 | +2,938 | 0.00% | 94,878 |
| 2019-04-02 | 2019-03-29 | 17.287 | 2,939 | -2,938 | 0.00% | 50,808 |
| 2019-03-26 | 2019-03-22 | 16.226 | 5,877 | +2,938 | 0.00% | 95,358 |
| 2019-03-20 | 2019-03-18 | 17.178 | 2,939 | -2,938 | 0.00% | 50,487 |
| 2019-03-14 | 2019-03-12 | 14.973 | 5,877 | -2,939 | 0.00% | 87,998 |
| 2019-03-04 | 2019-02-28 | 13.353 | 8,816 | +2,939 | 0.00% | 117,724 |
| 2018-12-11 | 2018-12-07 | 13.598 | 5,877 | -1,469 | 0.00% | 79,918 |
| 2018-10-03 | 2018-09-28 | 15.055 | 7,346 | +1,469 | 0.00% | 110,594 |
| 2018-09-13 | 2018-09-11 | 15.817 | 5,877 | +263 | 0.00% | 92,955 |
| 2018-09-07 | 2018-09-05 | 16.273 | 5,614 | -12,632 | 0.00% | 91,355 |
| 2018-08-30 | 2018-08-28 | 17.983 | 18,246 | -1,404 | 0.00% | 328,112 |
| 2018-08-24 | 2018-08-22 | 16.843 | 19,650 | +7,018 | 0.00% | 330,960 |
| 2018-08-13 | 2018-08-09 | 16.786 | 12,632 | +7,018 | 0.00% | 212,037 |
| 2018-08-02 | 2018-07-31 | 17.185 | 5,614 | +2,807 | 0.00% | 96,475 |
| 2018-05-17 | 2018-05-15 | 24.545 | 2,807 | +115 | 0.00% | 68,899 |
| 2018-03-26 | 2018-03-22 | 24.308 | 2,692 | -6,731 | 0.00% | 65,436 |
| 2017-11-09 | 2017-11-07 | 16.968 | 9,423 | -2,692 | 0.00% | 159,888 |
| 2017-11-07 | 2017-11-03 | 17.265 | 12,115 | +2,692 | 0.00% | 209,165 |
| 2017-10-31 | 2017-10-27 | 17.235 | 9,423 | -1,346 | 0.00% | 162,408 |
| 2017-10-23 | 2017-10-19 | 17.324 | 10,769 | -6,730 | 0.00% | 186,567 |
| 2017-10-11 | 2017-10-09 | 16.968 | 17,499 | +8,076 | 0.00% | 296,920 |
| 2017-09-26 | 2017-09-22 | 18.067 | 9,423 | +6,731 | 0.00% | 170,248 |
| 2017-09-14 | 2017-09-12 | 16.820 | 2,692 | +52 | 0.00% | 45,281 |
| 2017-07-27 | 2017-07-25 | 13.032 | 2,640 | -1,319 | 0.00% | 34,405 |
| 2017-07-21 | 2017-07-19 | 12.487 | 3,959 | -1,320 | 0.00% | 49,434 |
| 2017-06-02 | 2017-05-31 | 11.214 | 5,279 | +2,639 | 0.00% | 59,197 |
| 2017-05-11 | 2017-05-09 | 10.748 | 2,640 | +180 | 0.00% | 28,375 |
| 2016-05-18 | 2016-05-16 | 7.309 | 2,460 | +233 | 0.00% | 17,979 |
| 2015-10-28 | 2015-10-26 | 7.883 | 2,227 | -1,114 | 0.00% | 17,556 |
| 2015-10-09 | 2015-10-07 | 7.758 | 3,341 | +1,114 | 0.00% | 25,918 |
| 2015-06-19 | 2015-06-17 | 9.787 | 2,227 | +1,113 | 0.00% | 21,795 |
| 2015-06-17 | 2015-06-15 | 11.082 | 1,114 | -1,113 | 0.00% | 12,345 |
| 2015-06-16 | 2015-06-12 | 11.175 | 2,227 | +94 | 0.00% | 24,888 |
| 2015-05-05 | 2015-04-30 | 12.188 | 2,133 | -667 | 0.00% | 25,997 |
| 2015-04-20 | 2015-04-16 | 10.932 | 2,800 | +1,067 | 0.00% | 30,609 |
| 2015-04-15 | 2015-04-13 | 11.250 | 1,733 | -5,333 | 0.00% | 19,497 |
| 2015-04-09 | 2015-04-02 | 9.263 | 7,066 | -5,334 | 0.00% | 65,451 |
| 2015-03-16 | 2015-03-12 | 8.250 | 12,400 | -53,331 | 0.00% | 102,304 |
| 2015-01-15 | 2015-01-13 | 9.150 | 65,731 | +5,333 | 0.00% | 601,459 |
| 2015-01-13 | 2015-01-09 | 9.338 | 60,398 | +53,332 | 0.00% | 563,986 |
| 2015-01-07 | 2015-01-05 | 9.957 | 7,066 | -10,667 | 0.00% | 70,353 |
| 2014-12-16 | 2014-12-12 | 7.613 | 17,733 | +10,667 | 0.00% | 134,997 |
| 2014-12-04 | 2014-12-02 | 8.588 | 7,066 | -10,667 | 0.00% | 60,681 |
| 2014-11-27 | 2014-11-25 | 8.175 | 17,733 | +10,667 | 0.00% | 144,972 |
| 2014-11-19 | 2014-11-17 | 7.763 | 7,066 | +666 | 0.00% | 54,852 |
| 2014-10-21 | 2014-10-17 | 7.129 | 6,400 | +4 | 0.00% | 45,628 |
| 2014-09-30 | 2014-09-26 | 9.775 | 6,396 | -3,198 | 0.00% | 62,519 |
| 2014-09-29 | 2014-09-25 | 9.850 | 9,594 | +3,198 | 0.00% | 94,499 |
| 2014-09-24 | 2014-09-22 | 10.112 | 6,396 | -10,660 | 0.00% | 64,679 |
| 2014-09-12 | 2014-09-10 | 12.120 | 17,056 | +396 | 0.00% | 206,714 |
| 2014-08-07 | 2014-08-05 | 12.350 | 16,660 | -15,620 | 0.00% | 205,755 |
| 2014-08-04 | 2014-07-31 | 12.715 | 32,280 | +14,578 | 0.00% | 410,445 |
| 2014-07-29 | 2014-07-25 | 12.331 | 17,702 | +5,207 | 0.00% | 218,283 |
| 2014-07-28 | 2014-07-24 | 12.235 | 12,495 | -9,372 | 0.00% | 152,876 |
| 2014-06-20 | 2014-06-18 | 10.660 | 21,867 | +5,207 | 0.00% | 233,102 |
| 2014-06-17 | 2014-06-13 | 12.285 | 16,660 | +6,811 | 0.00% | 204,667 |
| 2014-06-16 | 2014-06-12 | 12.265 | 9,849 | +2,954 | 0.00% | 120,794 |
| 2014-04-24 | 2014-04-22 | 13.158 | 6,895 | +2,955 | 0.00% | 90,725 |
| 2014-04-17 | 2014-04-15 | 13.341 | 3,940 | +2,955 | 0.00% | 52,563 |
| 2014-03-26 | 2014-03-24 | 12.488 | 985 | -4,925 | 0.00% | 12,301 |
| 2014-03-20 | 2014-03-18 | 11.655 | 5,910 | +4,925 | 0.00% | 68,884 |
| 2013-12-23 | 2013-12-19 | 16.793 | 985 | -2,955 | 0.00% | 16,541 |
| 2013-12-20 | 2013-12-18 | 16.874 | 3,940 | +2,955 | 0.00% | 66,484 |
| 2013-12-17 | 2013-12-13 | 17.097 | 985 | -4,925 | 0.00% | 16,841 |
| 2013-11-27 | 2013-11-25 | 17.707 | 5,910 | +4,925 | 0.00% | 104,646 |
| 2013-11-25 | 2013-11-21 | 18.153 | 985 | -3,940 | 0.00% | 17,881 |
| 2013-11-19 | 2013-11-15 | 18.295 | 4,925 | +3,940 | 0.00% | 90,105 |
| 2013-11-15 | 2013-11-13 | 18.031 | 985 | -3,940 | 0.00% | 17,761 |
| 2013-11-12 | 2013-11-08 | 18.397 | 4,925 | -3,940 | 0.00% | 90,605 |
| 2013-11-05 | 2013-11-01 | 18.762 | 8,865 | +2,955 | 0.00% | 166,329 |
| 2013-11-04 | 2013-10-31 | 18.986 | 5,910 | +4,925 | 0.00% | 112,206 |
| 2013-10-21 | 2013-10-17 | 18.762 | 985 | -2,955 | 0.00% | 18,481 |
| 2013-10-18 | 2013-10-16 | 18.681 | 3,940 | -1,970 | 0.00% | 73,604 |
| 2013-10-16 | 2013-10-11 | 18.965 | 5,910 | +4,925 | 0.00% | 112,086 |
| 2013-10-15 | 2013-10-10 | 18.986 | 985 | -3,940 | 0.00% | 18,701 |
| 2013-10-11 | 2013-10-09 | 18.681 | 4,925 | -1,970 | 0.00% | 92,005 |
| 2013-10-10 | 2013-10-08 | 18.072 | 6,895 | +2,955 | 0.00% | 124,607 |
| 2013-09-02 | 2013-08-29 | 16.741 | 3,940 | +69 | 0.00% | 65,961 |
| 2013-08-30 | 2013-08-28 | 16.555 | 3,871 | -4,838 | 0.00% | 64,086 |
| 2013-08-21 | 2013-08-19 | 17.279 | 8,709 | +4,838 | 0.00% | 150,482 |
| 2013-08-20 | 2013-08-16 | 17.775 | 3,871 | -2,903 | 0.00% | 68,807 |
| 2013-08-19 | 2013-08-15 | 17.713 | 6,774 | +2,903 | 0.00% | 119,987 |
| 2013-08-15 | 2013-08-12 | 17.486 | 3,871 | -967 | 0.00% | 67,687 |
| 2013-07-15 | 2013-07-11 | 16.638 | 4,838 | -968 | 0.00% | 80,495 |
| 2013-07-05 | 2013-07-03 | 15.109 | 5,806 | -5,806 | 0.00% | 87,721 |
| 2013-07-04 | 2013-07-02 | 15.997 | 11,612 | +5,806 | 0.00% | 185,762 |
| 2013-06-19 | 2013-06-17 | 18.188 | 5,806 | +968 | 0.00% | 105,601 |
| 2013-06-18 | 2013-06-14 | 18.147 | 4,838 | -34,836 | 0.00% | 87,795 |
| 2013-06-17 | 2013-06-13 | 18.126 | 39,674 | -33,868 | 0.00% | 719,142 |
| 2013-06-14 | 2013-06-11 | 18.271 | 73,542 | -48,383 | 0.00% | 1,343,682 |
| 2013-05-31 | 2013-05-29 | 19.842 | 121,925 | -4,838 | 0.01% | 2,419,206 |
| 2013-05-30 | 2013-05-28 | 19.800 | 126,763 | -24,191 | 0.01% | 2,509,961 |
| 2013-05-29 | 2013-05-27 | 19.387 | 150,954 | -9,677 | 0.01% | 2,926,553 |
| 2013-05-22 | 2013-05-20 | 21.122 | 160,631 | +3,918 | 0.01% | 3,392,784 |
| 2013-05-20 | 2013-05-15 | 20.952 | 156,713 | -18,882 | 0.01% | 3,283,470 |
| 2013-05-16 | 2013-05-14 | 20.952 | 175,595 | -19,825 | 0.01% | 3,679,088 |
| 2013-05-15 | 2013-05-13 | 21.228 | 195,420 | -21,713 | 0.01% | 4,148,283 |
| 2013-05-14 | 2013-05-10 | 21.694 | 217,133 | -6,609 | 0.01% | 4,710,397 |
| 2013-05-10 | 2013-05-08 | 21.990 | 223,742 | +9,441 | 0.01% | 4,920,130 |
| 2013-05-03 | 2013-04-30 | 21.270 | 214,301 | -2,832 | 0.01% | 4,558,160 |
| 2013-05-02 | 2013-04-29 | 21.355 | 217,133 | +2,832 | 0.01% | 4,636,797 |
| 2013-04-23 | 2013-04-19 | 21.312 | 214,301 | +4,720 | 0.01% | 4,567,240 |
| 2013-04-18 | 2013-04-16 | 20.740 | 209,581 | +9,441 | 0.01% | 4,346,766 |
| 2013-04-12 | 2013-04-10 | 20.189 | 200,140 | -9,441 | 0.01% | 4,040,717 |
| 2013-04-03 | 2013-03-28 | 19.596 | 209,581 | -4,720 | 0.01% | 4,107,006 |
| 2013-03-28 | 2013-03-26 | 19.130 | 214,301 | +9,441 | 0.01% | 4,099,620 |
| 2013-03-26 | 2013-03-22 | 19.173 | 204,860 | +25,489 | 0.01% | 3,927,692 |
| 2013-03-25 | 2013-03-21 | 19.363 | 179,371 | +8,497 | 0.01% | 3,473,203 |
| 2013-03-22 | 2013-03-20 | 19.448 | 170,874 | +28,321 | 0.01% | 3,323,153 |
| 2013-03-20 | 2013-03-18 | 18.812 | 142,553 | -9,440 | 0.01% | 2,681,767 |
| 2013-03-15 | 2013-03-13 | 19.639 | 151,993 | +37,762 | 0.01% | 2,984,936 |
| 2013-03-07 | 2013-03-05 | 19.850 | 114,231 | -4,720 | 0.01% | 2,267,542 |
| 2013-03-06 | 2013-03-04 | 20.211 | 118,951 | -108,567 | 0.01% | 2,404,076 |
| 2013-03-01 | 2013-02-27 | 20.761 | 227,518 | -28,322 | 0.01% | 4,723,604 |
| 2013-02-28 | 2013-02-26 | 20.867 | 255,840 | -54,755 | 0.02% | 5,338,710 |
| 2013-02-25 | 2013-02-21 | 20.931 | 310,595 | -5,664 | 0.02% | 6,501,044 |
| 2013-02-21 | 2013-02-19 | 21.164 | 316,259 | +7,552 | 0.02% | 6,693,297 |
| 2013-02-19 | 2013-02-15 | 21.439 | 308,707 | +11,329 | 0.02% | 6,618,486 |
| 2013-02-15 | 2013-02-08 | 21.312 | 297,378 | +4,720 | 0.02% | 6,337,800 |
| 2013-02-14 | 2013-02-07 | 21.821 | 292,658 | +1,888 | 0.02% | 6,386,006 |
| 2013-02-07 | 2013-02-05 | 22.710 | 290,770 | -2,832 | 0.02% | 6,603,529 |
| 2013-02-04 | 2013-01-31 | 23.304 | 293,602 | +6,609 | 0.02% | 6,842,005 |
| 2013-01-31 | 2013-01-29 | 22.838 | 286,993 | +1,888 | 0.02% | 6,554,231 |
| 2013-01-30 | 2013-01-28 | 23.092 | 285,105 | +7,552 | 0.02% | 6,583,594 |
| 2013-01-29 | 2013-01-25 | 23.261 | 277,553 | +3,776 | 0.02% | 6,456,244 |
| 2013-01-28 | 2013-01-24 | 23.558 | 273,777 | +3,777 | 0.02% | 6,449,610 |
| 2013-01-25 | 2013-01-23 | 23.388 | 270,000 | +3,776 | 0.02% | 6,314,872 |
| 2013-01-22 | 2013-01-18 | 23.388 | 266,224 | +12,273 | 0.02% | 6,226,557 |
| 2013-01-21 | 2013-01-17 | 23.685 | 253,951 | +12,272 | 0.02% | 6,014,831 |
| 2013-01-18 | 2013-01-16 | 23.897 | 241,679 | +7,553 | 0.01% | 5,775,368 |
| 2013-01-17 | 2013-01-15 | 24.066 | 234,126 | +12,273 | 0.01% | 5,634,556 |
| 2013-01-16 | 2013-01-14 | 23.982 | 221,853 | +19,825 | 0.01% | 5,320,389 |
| 2013-01-15 | 2013-01-11 | 23.812 | 202,028 | +7,552 | 0.01% | 4,810,714 |
| 2013-01-14 | 2013-01-10 | 24.575 | 194,476 | +13,217 | 0.01% | 4,779,205 |
| 2013-01-11 | 2013-01-09 | 25.083 | 181,259 | +5,664 | 0.01% | 4,546,560 |
| 2013-01-10 | 2013-01-08 | 25.126 | 175,595 | -20,769 | 0.01% | 4,411,929 |
| 2013-01-09 | 2013-01-07 | 26.863 | 196,364 | -18,881 | 0.01% | 5,274,883 |
| 2013-01-08 | 2013-01-04 | 25.337 | 215,245 | -4,720 | 0.01% | 5,453,759 |
| 2013-01-07 | 2013-01-03 | 25.041 | 219,965 | +7,552 | 0.01% | 5,508,112 |
| 2013-01-04 | 2013-01-02 | 24.066 | 212,413 | +28,322 | 0.01% | 5,112,003 |
| 2013-01-03 | 2012-12-31 | 23.092 | 184,091 | -3,776 | 0.01% | 4,250,996 |
| 2013-01-02 | 2012-12-27 | 22.922 | 187,867 | +3,776 | 0.01% | 4,306,351 |
| 2012-12-28 | 2012-12-24 | 22.880 | 184,091 | +3,776 | 0.01% | 4,211,996 |
| 2012-12-27 | 2012-12-20 | 22.922 | 180,315 | +30,210 | 0.01% | 4,133,242 |
| 2012-12-21 | 2012-12-19 | 22.287 | 150,105 | +21,713 | 0.01% | 3,345,358 |
| 2012-12-18 | 2012-12-14 | 22.456 | 128,392 | -4,720 | 0.01% | 2,883,205 |
| 2012-12-17 | 2012-12-13 | 22.583 | 133,112 | -14,161 | 0.01% | 3,006,119 |
| 2012-12-14 | 2012-12-12 | 22.710 | 147,273 | -4,720 | 0.01% | 3,344,642 |
| 2012-12-13 | 2012-12-11 | 22.922 | 151,993 | -18,881 | 0.01% | 3,484,035 |
| 2012-12-11 | 2012-12-07 | 23.092 | 170,874 | -5,665 | 0.01% | 3,945,792 |
| 2012-12-07 | 2012-12-05 | 22.710 | 176,539 | +4,721 | 0.01% | 4,009,287 |
| 2012-12-06 | 2012-12-04 | 22.372 | 171,818 | -28,322 | 0.01% | 3,843,831 |
| 2012-12-05 | 2012-12-03 | 22.202 | 200,140 | -4,720 | 0.01% | 4,443,517 |
| 2012-12-04 | 2012-11-30 | 22.117 | 204,860 | +1,888 | 0.01% | 4,530,951 |
| 2012-12-03 | 2012-11-29 | 21.397 | 202,972 | +14,161 | 0.01% | 4,342,994 |
| 2012-11-29 | 2012-11-27 | 20.846 | 188,811 | +2,832 | 0.01% | 3,935,991 |
| 2012-11-28 | 2012-11-26 | 20.952 | 185,979 | -4,721 | 0.01% | 3,896,654 |
| 2012-11-27 | 2012-11-23 | 20.740 | 190,700 | +9,441 | 0.01% | 3,955,169 |
| 2012-11-26 | 2012-11-22 | 20.126 | 181,259 | +9,441 | 0.01% | 3,648,000 |
| 2012-11-23 | 2012-11-21 | 19.893 | 171,818 | +9,440 | 0.01% | 3,417,952 |
| 2012-11-16 | 2012-11-14 | 19.893 | 162,378 | -9,440 | 0.01% | 3,230,163 |
| 2012-11-15 | 2012-11-13 | 19.617 | 171,818 | -9,441 | 0.01% | 3,370,632 |
| 2012-11-14 | 2012-11-12 | 20.168 | 181,259 | -13,217 | 0.01% | 3,655,680 |
| 2012-11-13 | 2012-11-09 | 20.274 | 194,476 | -19,825 | 0.01% | 3,942,844 |
| 2012-11-06 | 2012-11-02 | 19.723 | 214,301 | +18,881 | 0.01% | 4,226,740 |
| 2012-11-05 | 2012-11-01 | 18.940 | 195,420 | +6,609 | 0.01% | 3,701,163 |
| 2012-11-01 | 2012-10-30 | 18.346 | 188,811 | +2,832 | 0.01% | 3,463,992 |
| 2012-10-29 | 2012-10-25 | 18.940 | 185,979 | -9,441 | 0.01% | 3,522,355 |
| 2012-10-24 | 2012-10-19 | 18.622 | 195,420 | +9,441 | 0.01% | 3,639,063 |
| 2012-10-22 | 2012-10-18 | 18.389 | 185,979 | -2,832 | 0.01% | 3,419,915 |
| 2012-10-18 | 2012-10-16 | 18.283 | 188,811 | +2,832 | 0.01% | 3,451,992 |
| 2012-10-03 | 2012-09-27 | 17.986 | 185,979 | -944 | 0.01% | 3,345,055 |
| 2012-09-28 | 2012-09-26 | 17.838 | 186,923 | -28,322 | 0.01% | 3,334,314 |
| 2012-09-26 | 2012-09-24 | 18.219 | 215,245 | +944 | 0.01% | 3,921,599 |
| 2012-09-24 | 2012-09-20 | 19.088 | 214,301 | -944 | 0.01% | 4,090,540 |
| 2012-09-20 | 2012-09-18 | 19.512 | 215,245 | +944 | 0.01% | 4,199,759 |
| 2012-09-17 | 2012-09-13 | 18.643 | 214,301 | +9,441 | 0.01% | 3,995,200 |
| 2012-09-13 | 2012-09-11 | 18.007 | 204,860 | -9,441 | 0.01% | 3,688,993 |
| 2012-09-12 | 2012-09-10 | 18.050 | 214,301 | +9,441 | 0.01% | 3,868,080 |
| 2012-09-11 | 2012-09-07 | 18.219 | 204,860 | -5,665 | 0.01% | 3,732,392 |
| 2012-09-07 | 2012-09-05 | 17.393 | 210,525 | +5,665 | 0.01% | 3,661,664 |
| 2012-09-06 | 2012-09-04 | 17.393 | 204,860 | +7,552 | 0.01% | 3,563,133 |
| 2012-09-05 | 2012-09-03 | 18.240 | 197,308 | +9,441 | 0.01% | 3,598,981 |
| 2012-09-03 | 2012-08-30 | 20.093 | 187,867 | -6,226 | 0.01% | 3,774,832 |
| 2012-08-28 | 2012-08-24 | 20.093 | 194,093 | +9,286 | 0.01% | 3,899,932 |
| 2012-08-27 | 2012-08-23 | 20.072 | 184,807 | +11,144 | 0.01% | 3,709,368 |
| 2012-08-24 | 2012-08-22 | 20.287 | 173,663 | +9,287 | 0.01% | 3,523,090 |
| 2012-08-20 | 2012-08-16 | 19.081 | 164,376 | +4,644 | 0.01% | 3,136,445 |
| 2012-08-17 | 2012-08-15 | 18.586 | 159,732 | +4,643 | 0.01% | 2,968,713 |
| 2012-08-16 | 2012-08-14 | 18.866 | 155,089 | +4,643 | 0.01% | 2,925,840 |
| 2012-08-13 | 2012-08-09 | 20.265 | 150,446 | +25,075 | 0.01% | 3,048,848 |
| 2012-08-09 | 2012-08-07 | 19.899 | 125,371 | -4,644 | 0.01% | 2,494,793 |
| 2012-08-07 | 2012-08-03 | 19.404 | 130,015 | +4,644 | 0.01% | 2,522,806 |
| 2012-07-23 | 2012-07-19 | 22.053 | 125,371 | +9,286 | 0.01% | 2,764,793 |
| 2012-07-16 | 2012-07-12 | 22.828 | 116,085 | -4,643 | 0.01% | 2,650,010 |
| 2012-07-11 | 2012-07-09 | 22.828 | 120,728 | +4,643 | 0.01% | 2,756,001 |
| 2012-07-06 | 2012-07-04 | 22.914 | 116,085 | +31,575 | 0.01% | 2,660,010 |
| 2012-07-04 | 2012-06-29 | 21.385 | 84,510 | -13,930 | 0.01% | 1,807,269 |
| 2012-07-03 | 2012-06-28 | 21.105 | 98,440 | -16,716 | 0.01% | 2,077,606 |
| 2012-06-29 | 2012-06-27 | 21.062 | 115,156 | -5,572 | 0.01% | 2,425,442 |
| 2012-06-28 | 2012-06-26 | 20.201 | 120,728 | -2,786 | 0.01% | 2,438,801 |
| 2012-06-26 | 2012-06-22 | 20.244 | 123,514 | -3,715 | 0.01% | 2,500,401 |
| 2012-06-25 | 2012-06-21 | 20.804 | 127,229 | +18,574 | 0.01% | 2,646,847 |
| 2012-06-22 | 2012-06-20 | 21.794 | 108,655 | +4,643 | 0.01% | 2,368,077 |
| 2012-06-18 | 2012-06-14 | 21.536 | 104,012 | -4,643 | 0.01% | 2,240,005 |
| 2012-06-15 | 2012-06-13 | 21.665 | 108,655 | +12,073 | 0.01% | 2,354,037 |
| 2012-06-14 | 2012-06-12 | 21.321 | 96,582 | +13,930 | 0.01% | 2,059,192 |
| 2012-06-13 | 2012-06-11 | 20.588 | 82,652 | +13,930 | 0.01% | 1,701,676 |
| 2012-06-08 | 2012-06-06 | 18.736 | 68,722 | +4,643 | 0.00% | 1,287,599 |
| 2012-06-06 | 2012-06-04 | 18.263 | 64,079 | -18,573 | 0.00% | 1,170,246 |
| 2012-06-05 | 2012-06-01 | 19.189 | 82,652 | +9,287 | 0.01% | 1,585,976 |
| 2012-06-04 | 2012-05-31 | 19.404 | 73,365 | +13,930 | 0.00% | 1,423,571 |
| 2012-06-01 | 2012-05-30 | 19.619 | 59,435 | +18,573 | 0.00% | 1,166,074 |
| 2012-05-31 | 2012-05-29 | 19.598 | 40,862 | +21,360 | 0.00% | 800,805 |
| 2012-05-30 | 2012-05-28 | 18.327 | 19,502 | +13,930 | 0.00% | 357,416 |
| 2012-05-25 | 2012-05-23 | 17.940 | 5,572 | -4,643 | 0.00% | 99,959 |
| 2012-05-24 | 2012-05-22 | 17.961 | 10,215 | -3,715 | 0.00% | 183,472 |
| 2012-05-23 | 2012-05-21 | 17.444 | 13,930 | +13,001 | 0.00% | 242,997 |
| 2012-05-21 | 2012-05-17 | 18.370 | 929 | -4,643 | 0.00% | 17,066 |
| 2012-05-18 | 2012-05-16 | 18.026 | 5,572 | +4,643 | 0.00% | 100,439 |
| 2012-05-14 | 2012-05-10 | 19.549 | 929 | -23,462 | 0.00% | 18,161 |
| 2012-05-11 | 2012-05-09 | 20.036 | 24,391 | -17,164 | 0.00% | 488,696 |
| 2012-05-09 | 2012-05-07 | 21.453 | 41,555 | -36,136 | 0.00% | 891,471 |
| 2012-05-08 | 2012-05-04 | 22.538 | 77,691 | -1,806 | 0.00% | 1,750,970 |
| 2012-05-07 | 2012-05-03 | 22.848 | 79,497 | -9,034 | 0.01% | 1,816,313 |
| 2012-05-04 | 2012-05-02 | 22.848 | 88,531 | -7,227 | 0.01% | 2,022,718 |
| 2012-05-03 | 2012-04-30 | 22.449 | 95,758 | -7,227 | 0.01% | 2,149,677 |
| 2012-04-27 | 2012-04-25 | 21.519 | 102,985 | +9,034 | 0.01% | 2,216,157 |
| 2012-04-26 | 2012-04-24 | 21.143 | 93,951 | -9,034 | 0.01% | 1,986,392 |
| 2012-04-25 | 2012-04-23 | 21.298 | 102,985 | -9,034 | 0.01% | 2,193,357 |
| 2012-04-23 | 2012-04-19 | 22.183 | 112,019 | -9,034 | 0.01% | 2,484,962 |
| 2012-04-16 | 2012-04-12 | 21.696 | 121,053 | +40,652 | 0.01% | 2,626,406 |
| 2012-04-13 | 2012-04-11 | 21.431 | 80,401 | +45,169 | 0.01% | 1,723,047 |
| 2012-04-11 | 2012-04-05 | 21.851 | 35,232 | +34,329 | 0.00% | 769,865 |
| 2012-03-16 | 2012-03-14 | 20.877 | 903 | -4,517 | 0.00% | 18,852 |
| 2012-03-15 | 2012-03-13 | 20.789 | 5,420 | +4,517 | 0.00% | 112,674 |
| 2012-03-06 | 2012-03-02 | 22.803 | 903 | -1,807 | 0.00% | 20,591 |
| 2012-03-05 | 2012-03-01 | 21.829 | 2,710 | -9,034 | 0.00% | 59,157 |
| 2012-02-27 | 2012-02-23 | 23.423 | 11,744 | -9,034 | 0.00% | 275,082 |
| 2012-02-24 | 2012-02-22 | 23.467 | 20,778 | -27,101 | 0.00% | 487,607 |
| 2012-02-23 | 2012-02-21 | 21.896 | 47,879 | -4,517 | 0.00% | 1,048,339 |
| 2012-02-22 | 2012-02-20 | 21.940 | 52,396 | -2,710 | 0.00% | 1,149,561 |
| 2012-02-21 | 2012-02-17 | 20.501 | 55,106 | -1,807 | 0.00% | 1,129,718 |
| 2012-02-20 | 2012-02-16 | 20.213 | 56,913 | +27,102 | 0.00% | 1,150,383 |
| 2012-02-17 | 2012-02-15 | 20.833 | 29,811 | -4,517 | 0.00% | 621,050 |
| 2012-02-16 | 2012-02-14 | 20.390 | 34,328 | +31,618 | 0.00% | 699,952 |
| 2012-02-15 | 2012-02-13 | 19.925 | 2,710 | -2,710 | 0.00% | 53,997 |
| 2012-02-14 | 2012-02-10 | 21.342 | 5,420 | +4,517 | 0.00% | 115,674 |
| 2012-02-13 | 2012-02-09 | 21.475 | 903 | -4,517 | 0.00% | 19,392 |
| 2012-02-10 | 2012-02-08 | 20.257 | 5,420 | +4,517 | 0.00% | 109,795 |
| 2012-02-07 | 2012-02-03 | 20.390 | 903 | -5,421 | 0.00% | 18,412 |
| 2012-02-06 | 2012-02-02 | 20.036 | 6,324 | +4,517 | 0.00% | 126,707 |
| 2012-02-01 | 2012-01-30 | 18.818 | 1,807 | +904 | 0.00% | 34,005 |
| 2012-01-30 | 2012-01-26 | 21.121 | 903 | -5,421 | 0.00% | 19,072 |
| 2012-01-27 | 2012-01-20 | 19.505 | 6,324 | +4,517 | 0.00% | 123,347 |
| 2012-01-26 | 2012-01-19 | 19.460 | 1,807 | -3,613 | 0.00% | 35,165 |
| 2012-01-20 | 2012-01-18 | 18.885 | 5,420 | +4,517 | 0.00% | 102,355 |
| 2012-01-19 | 2012-01-17 | 18.575 | 903 | -6,324 | 0.00% | 16,773 |
| 2012-01-18 | 2012-01-16 | 17.047 | 7,227 | -18,971 | 0.00% | 123,200 |
| 2012-01-17 | 2012-01-13 | 17.534 | 26,198 | +903 | 0.00% | 459,360 |
| 2012-01-06 | 2012-01-04 | 14.545 | 25,295 | +1,807 | 0.00% | 367,926 |
| 2011-12-29 | 2011-12-23 | 15.852 | 23,488 | +904 | 0.00% | 372,323 |
| 2011-12-12 | 2011-12-08 | 14.568 | 22,584 | -4,517 | 0.00% | 328,993 |
| 2011-12-06 | 2011-12-02 | 15.055 | 27,101 | +18,067 | 0.00% | 407,995 |
| 2011-12-05 | 2011-12-01 | 15.032 | 9,034 | -903 | 0.00% | 135,803 |
| 2011-11-30 | 2011-11-28 | 12.575 | 9,937 | +903 | 0.00% | 124,958 |
| 2011-11-18 | 2011-11-16 | 12.708 | 9,034 | +1,807 | 0.00% | 114,803 |
| 2011-11-11 | 2011-11-09 | 15.276 | 7,227 | +3,613 | 0.00% | 110,400 |
| 2011-11-07 | 2011-11-03 | 15.520 | 3,614 | +2,711 | 0.00% | 56,088 |
| 2011-11-01 | 2011-10-28 | 16.826 | 903 | -2,711 | 0.00% | 15,194 |
| 2011-10-17 | 2011-10-13 | 15.010 | 3,614 | +2,711 | 0.00% | 54,247 |
| 2011-10-10 | 2011-10-06 | 11.689 | 903 | -4,517 | 0.00% | 10,556 |
| 2011-10-07 | 2011-10-04 | 9.763 | 5,420 | -3,614 | 0.00% | 52,917 |
| 2011-10-06 | 2011-10-03 | 9.321 | 9,034 | +6,324 | 0.00% | 84,202 |
| 2011-10-04 | 2011-09-30 | 11.402 | 2,710 | +1,807 | 0.00% | 30,898 |
| 2011-09-09 | 2011-09-07 | 21.007 | 903 | +10 | 0.00% | 18,969 |
| 2011-05-12 | 2011-05-09 | 28.336 | 893 | +16 | 0.00% | 25,304 |
| 2011-01-07 | 2011-01-05 | 28.701 | 877 | -4,383 | 0.00% | 25,171 |
| 2010-12-13 | 2010-12-09 | 26.009 | 5,260 | -4,383 | 0.00% | 136,806 |
| 2010-12-10 | 2010-12-08 | 25.370 | 9,643 | +1,753 | 0.00% | 244,643 |
| 2010-12-08 | 2010-12-06 | 26.009 | 7,890 | -2,630 | 0.00% | 205,209 |
| 2010-12-06 | 2010-12-02 | 25.416 | 10,520 | +2,630 | 0.00% | 267,372 |
| 2010-12-03 | 2010-12-01 | 25.324 | 7,890 | +2,630 | 0.00% | 199,809 |
| 2010-10-29 | 2010-10-27 | 22.860 | 5,260 | -4,383 | 0.00% | 120,245 |
| 2010-10-27 | 2010-10-25 | 21.971 | 9,643 | -4,383 | 0.00% | 211,862 |
| 2010-10-26 | 2010-10-22 | 21.309 | 14,026 | +4,383 | 0.00% | 298,879 |
| 2010-10-25 | 2010-10-21 | 22.062 | 9,643 | +4,383 | 0.00% | 212,742 |
| 2010-10-15 | 2010-10-13 | 24.457 | 5,260 | -12,273 | 0.00% | 128,646 |
| 2010-10-05 | 2010-09-30 | 20.077 | 17,533 | -5,259 | 0.00% | 352,009 |
| 2010-09-27 | 2010-09-22 | 21.583 | 22,792 | +2,630 | 0.00% | 491,914 |
| 2010-09-21 | 2010-09-17 | 22.176 | 20,162 | +2,629 | 0.00% | 447,111 |
| 2010-09-16 | 2010-09-14 | 22.454 | 17,533 | +110 | 0.00% | 393,678 |
| 2010-09-09 | 2010-09-07 | 22.063 | 17,423 | +1,743 | 0.00% | 384,408 |
| 2010-08-24 | 2010-08-20 | 21.650 | 15,680 | +871 | 0.00% | 339,472 |
| 2010-08-20 | 2010-08-18 | 21.168 | 14,809 | +3,484 | 0.00% | 313,475 |
| 2010-08-18 | 2010-08-16 | 21.535 | 11,325 | +871 | 0.00% | 243,886 |
| 2010-08-17 | 2010-08-13 | 22.063 | 10,454 | -871 | 0.00% | 230,649 |
| 2010-08-13 | 2010-08-11 | 22.017 | 11,325 | +5,227 | 0.00% | 249,347 |
| 2010-08-09 | 2010-08-05 | 22.614 | 6,098 | -871 | 0.00% | 137,902 |
| 2010-08-04 | 2010-08-02 | 23.739 | 6,969 | -6,098 | 0.00% | 165,439 |
| 2010-07-08 | 2010-07-06 | 19.056 | 13,067 | -4,356 | 0.00% | 249,001 |
| 2010-07-02 | 2010-06-29 | 19.056 | 17,423 | +4,356 | 0.00% | 332,007 |
| 2010-06-30 | 2010-06-28 | 19.653 | 13,067 | -4,356 | 0.00% | 256,801 |
| 2010-06-29 | 2010-06-25 | 19.492 | 17,423 | +4,356 | 0.00% | 339,607 |
| 2010-06-11 | 2010-06-09 | 17.586 | 13,067 | -2,613 | 0.00% | 229,801 |
| 2010-06-10 | 2010-06-08 | 17.839 | 15,680 | +2,613 | 0.00% | 279,714 |
| 2010-06-07 | 2010-06-03 | 18.642 | 13,067 | -871 | 0.00% | 243,601 |
| 2010-06-04 | 2010-06-02 | 18.068 | 13,938 | +871 | 0.00% | 251,838 |
| 2010-05-31 | 2010-05-27 | 19.331 | 13,067 | -871 | 0.00% | 252,601 |
| 2010-05-27 | 2010-05-25 | 18.417 | 13,938 | +1,069 | 0.00% | 256,693 |
| 2010-04-27 | 2010-04-23 | 19.722 | 12,869 | -858 | 0.00% | 253,806 |
| 2010-04-22 | 2010-04-20 | 20.818 | 13,727 | +858 | 0.00% | 285,768 |
| 2010-04-16 | 2010-04-14 | 23.266 | 12,869 | +4,290 | 0.00% | 299,407 |
| 2010-04-14 | 2010-04-12 | 23.639 | 8,579 | +6,005 | 0.00% | 202,797 |
| 2010-03-30 | 2010-03-26 | 23.126 | 2,574 | -1,716 | 0.00% | 59,526 |
| 2010-03-29 | 2010-03-25 | 22.683 | 4,290 | +858 | 0.00% | 97,310 |
| 2010-03-26 | 2010-03-24 | 23.033 | 3,432 | +858 | 0.00% | 79,048 |
| 2010-03-25 | 2010-03-23 | 23.406 | 2,574 | -3,431 | 0.00% | 60,246 |
| 2010-03-22 | 2010-03-18 | 23.825 | 6,005 | +3,431 | 0.00% | 143,071 |
| 2010-01-26 | 2010-01-22 | 24.711 | 2,574 | -858 | 0.00% | 63,607 |
| 2010-01-15 | 2010-01-13 | 24.898 | 3,432 | +1,716 | 0.00% | 85,449 |
| 2010-01-11 | 2010-01-07 | 27.182 | 1,716 | +858 | 0.00% | 46,645 |
| 2009-12-01 | 2009-11-27 | 23.825 | 858 | -6,863 | 0.00% | 20,442 |
| 2009-11-26 | 2009-11-24 | 24.851 | 7,721 | -1,716 | 0.00% | 191,875 |
| 2009-11-20 | 2009-11-18 | 25.177 | 9,437 | +858 | 0.00% | 237,599 |
| 2009-11-19 | 2009-11-17 | 25.923 | 8,579 | +3,432 | 0.00% | 222,397 |
| 2009-11-17 | 2009-11-13 | 25.550 | 5,147 | +857 | 0.00% | 131,508 |
| 2009-11-12 | 2009-11-10 | 25.271 | 4,290 | +858 | 0.00% | 108,411 |
| 2009-11-03 | 2009-10-30 | 23.825 | 3,432 | -1,715 | 0.00% | 81,768 |
| 2009-11-02 | 2009-10-29 | 22.869 | 5,147 | +1,715 | 0.00% | 117,709 |
| 2009-10-22 | 2009-10-20 | 24.338 | 3,432 | -858 | 0.00% | 83,529 |
| 2009-10-21 | 2009-10-19 | 23.219 | 4,290 | +858 | 0.00% | 99,610 |
| 2009-10-15 | 2009-10-13 | 22.054 | 3,432 | +2,574 | 0.00% | 75,688 |
| 2009-10-08 | 2009-10-06 | 22.147 | 858 | -4,289 | 0.00% | 19,002 |
| 2009-10-07 | 2009-10-05 | 20.841 | 5,147 | -12,011 | 0.00% | 107,270 |
| 2009-09-28 | 2009-09-24 | 22.123 | 17,158 | +4,289 | 0.00% | 379,595 |
| 2009-09-24 | 2009-09-22 | 23.540 | 12,869 | +74 | 0.00% | 302,935 |
| 2009-09-17 | 2009-09-15 | 23.868 | 12,795 | +6,824 | 0.00% | 305,393 |
| 2009-09-11 | 2009-09-09 | 24.853 | 5,971 | -1,706 | 0.00% | 148,397 |
| 2009-09-09 | 2009-09-07 | 23.868 | 7,677 | +1,706 | 0.00% | 183,236 |
| 2009-09-08 | 2009-09-04 | 22.813 | 5,971 | -4,265 | 0.00% | 136,217 |
| 2009-08-31 | 2009-08-27 | 21.828 | 10,236 | +853 | 0.00% | 223,435 |
| 2009-08-27 | 2009-08-25 | 22.766 | 9,383 | +2,559 | 0.00% | 213,615 |
| 2009-08-24 | 2009-08-20 | 22.180 | 6,824 | +5,971 | 0.00% | 151,356 |
| 2009-08-06 | 2009-08-04 | 24.712 | 853 | -8,530 | 0.00% | 21,080 |
| 2009-07-31 | 2009-07-29 | 24.994 | 9,383 | -8,530 | 0.00% | 234,515 |
| 2009-07-24 | 2009-07-22 | 23.188 | 17,913 | -4,266 | 0.00% | 415,370 |
| 2009-07-23 | 2009-07-21 | 23.587 | 22,179 | +21,326 | 0.00% | 523,131 |
| 2009-06-26 | 2009-06-24 | 24.478 | 853 | -4,265 | 0.00% | 20,880 |
| 2009-06-25 | 2009-06-23 | 23.165 | 5,118 | +4,265 | 0.00% | 118,557 |
| 2009-06-04 | 2009-06-02 | 23.493 | 853 | -19,619 | 0.00% | 20,040 |
| 2009-06-03 | 2009-06-01 | 24.947 | 20,472 | -10,237 | 0.00% | 510,708 |
| 2009-06-02 | 2009-05-29 | 22.274 | 30,709 | -29,855 | 0.00% | 684,006 |
| 2009-06-01 | 2009-05-27 | 20.961 | 60,564 | +14,501 | 0.00% | 1,269,471 |
| 2009-05-29 | 2009-05-26 | 19.789 | 46,063 | +34,121 | 0.00% | 911,519 |
| 2009-05-27 | 2009-05-25 | 19.611 | 11,942 | +8,530 | 0.00% | 234,200 |
| 2009-05-26 | 2009-05-22 | 18.666 | 3,412 | +26 | 0.00% | 63,690 |
| 2009-05-20 | 2009-05-18 | 19.470 | 3,386 | -5,925 | 0.00% | 65,924 |
| 2009-05-14 | 2009-05-12 | 16.469 | 9,311 | -846 | 0.00% | 153,342 |
| 2009-05-07 | 2009-05-05 | 17.012 | 10,157 | -4,233 | 0.00% | 172,795 |
| 2009-04-30 | 2009-04-28 | 12.050 | 14,390 | -4,232 | 0.00% | 173,406 |
| 2009-04-24 | 2009-04-22 | 12.263 | 18,622 | -4,232 | 0.00% | 228,363 |
| 2009-04-22 | 2009-04-20 | 13.445 | 22,854 | +8,464 | 0.00% | 307,261 |
| 2009-04-14 | 2009-04-08 | 11.389 | 14,390 | -2,539 | 0.00% | 163,885 |
| 2009-04-06 | 2009-04-02 | 11.649 | 16,929 | +2,539 | 0.00% | 197,202 |
| 2009-04-03 | 2009-04-01 | 10.680 | 14,390 | -15,235 | 0.00% | 153,685 |
| 2009-04-02 | 2009-03-31 | 10.373 | 29,625 | +10,157 | 0.00% | 307,295 |
| 2009-04-01 | 2009-03-30 | 10.042 | 19,468 | +2,539 | 0.00% | 195,498 |
| 2009-03-31 | 2009-03-27 | 10.964 | 16,929 | -1,693 | 0.00% | 185,602 |
| 2009-03-30 | 2009-03-26 | 10.326 | 18,622 | +3,386 | 0.00% | 192,283 |
| 2009-03-27 | 2009-03-25 | 9.877 | 15,236 | -2,539 | 0.00% | 150,480 |
| 2009-03-25 | 2009-03-23 | 9.900 | 17,775 | +3,385 | 0.00% | 175,977 |
| 2009-03-23 | 2009-03-19 | 9.239 | 14,390 | -4,232 | 0.00% | 132,944 |
| 2009-03-20 | 2009-03-18 | 8.742 | 18,622 | +4,232 | 0.00% | 162,802 |
| 2009-03-19 | 2009-03-17 | 8.435 | 14,390 | -4,232 | 0.00% | 121,384 |
| 2009-03-18 | 2009-03-16 | 8.459 | 18,622 | +4,232 | 0.00% | 157,522 |
| 2009-03-16 | 2009-03-12 | 7.750 | 14,390 | -4,232 | 0.00% | 111,524 |
| 2009-03-09 | 2009-03-05 | 7.396 | 18,622 | +2,540 | 0.00% | 137,722 |
| 2009-03-06 | 2009-03-04 | 7.159 | 16,082 | -3,386 | 0.00% | 115,137 |
| 2009-03-05 | 2009-03-03 | 6.427 | 19,468 | +2,539 | 0.00% | 125,119 |
| 2009-02-26 | 2009-02-24 | 7.018 | 16,929 | -12,696 | 0.00% | 118,801 |
| 2009-02-25 | 2009-02-23 | 7.230 | 29,625 | +12,696 | 0.00% | 214,197 |
| 2009-02-16 | 2009-02-12 | 7.325 | 16,929 | +2,539 | 0.00% | 124,001 |
| 2009-02-10 | 2009-02-06 | 8.034 | 14,390 | -846 | 0.00% | 115,604 |
| 2009-02-09 | 2009-02-05 | 7.159 | 15,236 | -4,232 | 0.00% | 109,080 |
| 2009-02-06 | 2009-02-04 | 6.829 | 19,468 | -5,079 | 0.00% | 132,939 |
| 2009-02-05 | 2009-02-03 | 6.569 | 24,547 | +5,079 | 0.00% | 161,241 |
| 2009-01-29 | 2009-01-22 | 6.663 | 19,468 | +4,232 | 0.00% | 129,719 |
| 2009-01-22 | 2009-01-20 | 6.545 | 15,236 | +846 | 0.00% | 99,720 |
| 2009-01-19 | 2009-01-15 | 6.970 | 14,390 | -1,692 | 0.00% | 100,303 |
| 2009-01-07 | 2009-01-05 | 10.089 | 16,082 | -35,551 | 0.00% | 162,256 |
| 2009-01-05 | 2008-12-31 | 9.546 | 51,633 | +30,472 | 0.00% | 492,880 |
| 2008-12-30 | 2008-12-24 | 9.451 | 21,161 | +3,386 | 0.00% | 199,999 |
| 2008-12-29 | 2008-12-22 | 10.160 | 17,775 | +1,693 | 0.00% | 180,597 |
| 2008-12-22 | 2008-12-18 | 10.160 | 16,082 | -847 | 0.00% | 163,396 |
| 2008-12-19 | 2008-12-17 | 9.569 | 16,929 | -846 | 0.00% | 162,001 |
| 2008-12-18 | 2008-12-16 | 9.002 | 17,775 | -847 | 0.00% | 160,017 |
| 2008-12-16 | 2008-12-12 | 8.979 | 18,622 | +3,386 | 0.00% | 167,202 |
| 2008-12-12 | 2008-12-10 | 9.168 | 15,236 | -42,322 | 0.00% | 139,680 |
| 2008-12-11 | 2008-12-09 | 8.979 | 57,558 | +21,161 | 0.00% | 516,799 |
| 2008-12-10 | 2008-12-08 | 8.932 | 36,397 | -21,161 | 0.00% | 325,080 |
| 2008-12-08 | 2008-12-04 | 7.254 | 57,558 | +42,322 | 0.00% | 417,519 |
| 2008-12-01 | 2008-11-27 | 6.380 | 15,236 | +846 | 0.00% | 97,200 |
| 2008-11-12 | 2008-11-10 | 8.175 | 14,390 | -846 | 0.00% | 117,644 |
| 2008-11-07 | 2008-11-05 | 7.136 | 15,236 | +846 | 0.00% | 108,720 |
| 2008-10-23 | 2008-10-21 | 7.207 | 14,390 | -1,692 | 0.00% | 103,703 |
| 2008-10-22 | 2008-10-20 | 6.970 | 16,082 | +1,692 | 0.00% | 112,097 |
| 2008-10-21 | 2008-10-17 | 6.356 | 14,390 | -4,232 | 0.00% | 91,463 |
| 2008-10-15 | 2008-10-13 | 7.325 | 18,622 | +4,232 | 0.00% | 136,402 |
| 2008-10-14 | 2008-10-10 | 7.207 | 14,390 | -846 | 0.00% | 103,703 |
| 2008-10-10 | 2008-10-08 | 7.278 | 15,236 | +846 | 0.00% | 110,880 |
| 2008-09-25 | 2008-09-23 | 10.337 | 14,390 | -2,849 | 0.00% | 148,749 |
| 2008-09-24 | 2008-09-22 | 11.154 | 17,239 | +3,918 | 0.00% | 192,279 |
| 2008-09-11 | 2008-09-09 | 11.741 | 13,321 | -3,918 | 0.00% | 156,398 |
| 2008-09-10 | 2008-09-08 | 12.557 | 17,239 | -3,918 | 0.00% | 216,478 |
| 2008-09-08 | 2008-09-04 | 12.251 | 21,157 | +3,918 | 0.00% | 259,199 |
| 2008-09-05 | 2008-09-03 | 12.762 | 17,239 | +3,918 | 0.00% | 219,998 |
| 2008-09-02 | 2008-08-29 | 14.855 | 13,321 | -784 | 0.00% | 197,878 |
| 2008-09-01 | 2008-08-28 | 14.599 | 14,105 | +784 | 0.00% | 205,924 |
| 2008-08-29 | 2008-08-27 | 14.957 | 13,321 | -784 | 0.00% | 199,238 |
| 2008-08-26 | 2008-08-21 | 13.783 | 14,105 | -3,134 | 0.00% | 194,404 |
| 2008-08-25 | 2008-08-20 | 14.650 | 17,239 | +3,918 | 0.00% | 252,558 |
| 2008-08-18 | 2008-08-14 | 15.059 | 13,321 | -784 | 0.00% | 200,598 |
| 2008-08-15 | 2008-08-13 | 15.186 | 14,105 | -2,351 | 0.00% | 214,204 |
| 2008-08-14 | 2008-08-12 | 15.569 | 16,456 | -2,350 | 0.00% | 256,207 |
| 2008-08-13 | 2008-08-11 | 15.901 | 18,806 | +2,350 | 0.00% | 299,035 |
| 2008-08-08 | 2008-08-05 | 16.616 | 16,456 | +3,918 | 0.00% | 273,428 |
| 2008-07-29 | 2008-07-25 | 19.347 | 12,538 | +3,918 | 0.00% | 242,569 |
| 2008-07-28 | 2008-07-24 | 20.419 | 8,620 | -3,918 | 0.00% | 176,009 |
| 2008-07-16 | 2008-07-14 | 20.087 | 12,538 | +3,918 | 0.00% | 251,849 |
| 2008-07-15 | 2008-07-11 | 20.802 | 8,620 | -3,918 | 0.00% | 179,309 |
| 2008-07-09 | 2008-07-07 | 19.040 | 12,538 | +2,351 | 0.00% | 238,729 |
| 2008-06-26 | 2008-06-24 | 18.122 | 10,187 | -3,918 | 0.00% | 184,604 |
| 2008-06-24 | 2008-06-20 | 19.627 | 14,105 | +4,702 | 0.00% | 276,845 |
| 2008-06-23 | 2008-06-19 | 20.419 | 9,403 | +783 | 0.00% | 191,997 |
| 2008-06-20 | 2008-06-18 | 21.184 | 8,620 | +3,135 | 0.00% | 182,609 |
| 2008-06-18 | 2008-06-16 | 21.899 | 5,485 | -1,567 | 0.00% | 120,116 |
| 2008-06-17 | 2008-06-13 | 20.929 | 7,052 | +1,567 | 0.00% | 147,592 |
| 2008-06-16 | 2008-06-12 | 21.184 | 5,485 | +3,918 | 0.00% | 116,196 |
| 2008-06-04 | 2008-06-02 | 24.987 | 1,567 | +783 | 0.00% | 39,155 |
| 2008-05-30 | 2008-05-28 | 23.839 | 784 | +13 | 0.00% | 18,690 |
| 2008-05-26 | 2008-05-22 | 25.110 | 771 | -2,313 | 0.00% | 19,360 |
| 2008-05-23 | 2008-05-21 | 25.084 | 3,084 | +2,313 | 0.00% | 77,360 |
| 2008-05-22 | 2008-05-20 | 25.836 | 771 | -6,939 | 0.00% | 19,920 |
| 2008-05-19 | 2008-05-15 | 26.200 | 7,710 | +2,313 | 0.00% | 201,999 |
| 2008-05-09 | 2008-05-07 | 27.133 | 5,397 | +4,626 | 0.00% | 146,439 |
| 2008-04-14 | 2008-04-10 | 22.283 | 771 | -771 | 0.00% | 17,180 |
| 2008-04-11 | 2008-04-09 | 21.790 | 1,542 | -2,313 | 0.00% | 33,600 |
| 2008-04-10 | 2008-04-08 | 23.346 | 3,855 | +771 | 0.00% | 90,000 |
| 2008-04-09 | 2008-04-07 | 23.709 | 3,084 | +2,313 | 0.00% | 73,120 |
| 2008-04-08 | 2008-04-03 | 23.087 | 771 | -3,855 | 0.00% | 17,800 |
| 2008-04-07 | 2008-04-02 | 21.790 | 4,626 | +3,855 | 0.00% | 100,800 |
| 2008-03-14 | 2008-03-12 | 22.490 | 771 | -1,542 | 0.00% | 17,340 |
| 2008-03-11 | 2008-03-07 | 23.372 | 2,313 | +1,542 | 0.00% | 54,060 |
| 2008-02-21 | 2008-02-19 | 30.558 | 771 | -771 | 0.00% | 23,560 |
| 2008-01-15 | 2008-01-11 | 32.373 | 1,542 | +771 | 0.00% | 49,920 |
| 2007-12-17 | 2007-12-13 | 36.939 | 771 | -771 | 0.00% | 28,480 |
| 2007-12-11 | 2007-12-07 | 41.764 | 1,542 | -1,542 | 0.00% | 64,400 |
| 2007-12-06 | 2007-12-04 | 40.467 | 3,084 | -771 | 0.00% | 124,799 |
| 2007-11-29 | 2007-11-27 | 35.227 | 3,855 | +771 | 0.00% | 135,799 |
| 2007-11-27 | 2007-11-23 | 34.241 | 3,084 | +771 | 0.00% | 105,600 |
| 2007-11-22 | 2007-11-20 | 38.236 | 2,313 | -771 | 0.00% | 88,440 |
| 2007-11-15 | 2007-11-13 | 41.504 | 3,084 | +1,542 | 0.00% | 127,999 |
| 2007-11-14 | 2007-11-12 | 45.240 | 1,542 | -771 | 0.00% | 69,760 |
| 2007-10-08 | 2007-10-04 | 40.916 | 2,313 | +8 | 0.00% | 94,639 |
| 2007-10-03 | 2007-09-28 | 42.478 | 2,305 | -1,537 | 0.00% | 97,911 |
| 2007-08-31 | 2007-08-29 | 35.034 | 3,842 | +1,537 | 0.00% | 134,600 |
| 2007-07-23 | 2007-07-19 | 32.014 | 2,305 | -769 | 0.00% | 73,793 |
| 2007-06-26 | 2007-06-22 | 25.950 | 3,074 | 0.00% | 79,770 |
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