History of CCASS shareholding
Participant: TAI NING STOCK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.340 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 5.370 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 5.260 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 5.400 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 5.620 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 5.660 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 5.490 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 5.530 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 5.490 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 5.720 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 5.870 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 5.990 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 6.040 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 5.850 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 5.850 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 5.860 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 5.790 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 5.900 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 6.100 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 5.960 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 5.930 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 5.900 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 5.880 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 5.620 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 5.320 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 5.440 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 5.480 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 5.510 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 5.650 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 5.610 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 5.610 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 5.630 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 5.570 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 5.570 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 5.480 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 5.400 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 4.810 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 4.840 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 4.910 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 4.890 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 4.900 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 4.950 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 5.230 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 5.070 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 5.120 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 5.150 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 4.650 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 4.430 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 4.480 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 4.320 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 4.290 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 4.410 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 4.410 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 4.400 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 4.360 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 3.990 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 3.670 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 3.580 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 3.460 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 3.440 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 3.430 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 3.480 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 3.500 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 3.430 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 3.370 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 3.380 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 3.430 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 3.390 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 3.440 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 3.440 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 3.390 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 3.230 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 3.240 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 3.230 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 3.260 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 3.190 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 3.140 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 3.090 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 3.080 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 3.140 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 3.160 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 3.190 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 3.170 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 3.230 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 3.240 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 3.210 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 3.220 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 3.130 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 3.120 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 3.060 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 3.050 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 3.000 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 3.110 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 3.050 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 3.040 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 3.050 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 3.030 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 3.030 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 3.040 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 3.070 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 3.100 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 3.080 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 3.060 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 3.060 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 3.060 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 3.040 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 3.040 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 2.940 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 2.940 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 2.950 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 2.930 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 2.920 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 2.860 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 2.830 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 2.820 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 2.860 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 2.900 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 2.950 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 2.920 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 2.870 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 2.890 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 2.970 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 3.010 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 2.980 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 2.940 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 2.910 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 2.850 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 2.880 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 3.280 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 3.320 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 3.300 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 3.290 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 3.330 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 3.360 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 3.380 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 3.410 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 3.450 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 3.370 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 3.390 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 3.460 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 3.500 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 3.480 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 3.400 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 3.350 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 3.360 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 3.470 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 3.490 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 3.470 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 3.460 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 3.310 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 3.280 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 3.310 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 3.280 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 3.440 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 3.410 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 3.240 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 3.300 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 3.300 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 3.340 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 3.370 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 3.310 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 3.340 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 3.320 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 3.240 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 3.290 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 3.190 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 3.330 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 3.130 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 3.150 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 3.080 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 3.080 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 3.040 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 3.160 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 3.070 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 3.050 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 3.050 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 3.130 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 3.150 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 3.090 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 3.020 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 3.000 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 3.020 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 2.980 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 2.990 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 3.000 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 3.080 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 3.090 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 3.060 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 3.090 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 3.110 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 3.150 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 3.270 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 3.240 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 3.200 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 3.210 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 3.290 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 3.410 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 3.400 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 3.290 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 3.360 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 3.350 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 3.260 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 3.340 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 3.180 | 0 | +0 | ||
| 2024-12-09 | 2024-12-05 | 3.160 | 0 | +0 | ||
| 2024-12-06 | 2024-12-04 | 3.180 | 0 | +0 | ||
| 2024-12-05 | 2024-12-03 | 3.220 | 0 | +0 | ||
| 2024-12-04 | 2024-12-02 | 3.190 | 0 | +0 | ||
| 2024-12-03 | 2024-11-29 | 3.160 | 0 | +0 | ||
| 2024-12-02 | 2024-11-28 | 3.120 | 0 | +0 | ||
| 2024-11-29 | 2024-11-27 | 3.170 | 0 | +0 | ||
| 2024-11-28 | 2024-11-26 | 3.140 | 0 | -2,000 | ||
| 2024-11-25 | 2024-11-21 | 3.210 | 2,000 | -9,000 | 0.00% | 6,420 |
| 2024-11-14 | 2024-11-12 | 3.370 | 11,000 | +2,000 | 0.00% | 37,070 |
| 2024-11-01 | 2024-10-30 | 3.400 | 9,000 | -3,000 | 0.00% | 30,600 |
| 2024-09-25 | 2024-09-23 | 3.190 | 12,000 | -5,000 | 0.00% | 38,280 |
| 2022-12-09 | 2022-12-07 | 6.202 | 17,000 | +60 | 0.00% | 105,432 |
| 2022-06-16 | 2022-06-14 | 6.698 | 16,940 | +494 | 0.00% | 113,468 |
| 2021-12-13 | 2021-12-09 | 10.231 | 16,446 | +711 | 0.00% | 168,261 |
| 2021-08-17 | 2021-08-13 | 11.862 | 15,735 | -926 | 0.00% | 186,656 |
| 2021-07-22 | 2021-07-20 | 11.495 | 16,661 | -1,851 | 0.00% | 191,520 |
| 2021-07-19 | 2021-07-15 | 12.014 | 18,512 | +1,851 | 0.00% | 222,398 |
| 2021-07-06 | 2021-07-02 | 11.927 | 16,661 | -926 | 0.00% | 198,720 |
| 2021-06-17 | 2021-06-15 | 11.800 | 17,587 | +197 | 0.00% | 207,519 |
| 2021-06-08 | 2021-06-04 | 11.865 | 17,390 | -2,746 | 0.00% | 206,335 |
| 2021-06-04 | 2021-06-02 | 12.346 | 20,136 | +2,746 | 0.00% | 248,596 |
| 2021-06-02 | 2021-05-31 | 12.805 | 17,390 | +915 | 0.00% | 222,674 |
| 2021-03-03 | 2021-03-01 | 14.618 | 16,475 | -9,153 | 0.00% | 240,838 |
| 2021-02-25 | 2021-02-23 | 15.012 | 25,628 | +9,153 | 0.00% | 384,719 |
| 2021-01-08 | 2021-01-06 | 12.564 | 16,475 | -4,577 | 0.00% | 206,998 |
| 2021-01-05 | 2020-12-31 | 12.018 | 21,052 | +4,577 | 0.00% | 253,005 |
| 2020-12-14 | 2020-12-10 | 11.614 | 16,475 | +387 | 0.00% | 191,335 |
| 2020-12-07 | 2020-12-03 | 11.502 | 16,088 | -1,788 | 0.00% | 185,040 |
| 2020-12-02 | 2020-11-30 | 11.390 | 17,876 | +1,788 | 0.00% | 203,605 |
| 2020-07-16 | 2020-07-14 | 9.499 | 16,088 | -4,469 | 0.00% | 152,820 |
| 2020-06-19 | 2020-06-17 | 8.171 | 20,557 | -3,575 | 0.00% | 167,962 |
| 2020-06-18 | 2020-06-16 | 8.273 | 24,132 | +372 | 0.00% | 199,640 |
| 2020-06-15 | 2020-06-11 | 8.239 | 23,760 | +3,520 | 0.00% | 195,752 |
| 2020-06-12 | 2020-06-10 | 8.432 | 20,240 | -3,520 | 0.00% | 170,662 |
| 2020-06-10 | 2020-06-08 | 8.068 | 23,760 | +3,520 | 0.00% | 191,702 |
| 2020-06-08 | 2020-06-04 | 7.955 | 20,240 | -8,800 | 0.00% | 161,002 |
| 2020-06-05 | 2020-06-03 | 7.591 | 29,040 | +880 | 0.00% | 220,442 |
| 2020-06-04 | 2020-06-02 | 7.432 | 28,160 | +7,920 | 0.00% | 209,282 |
| 2019-12-18 | 2019-12-16 | 10.071 | 20,240 | +463 | 0.00% | 203,839 |
| 2019-10-22 | 2019-10-18 | 8.013 | 19,777 | -8,599 | 0.00% | 158,467 |
| 2019-08-19 | 2019-08-15 | 6.536 | 28,376 | -8,599 | 0.00% | 185,459 |
| 2019-07-19 | 2019-07-17 | 8.047 | 36,975 | +637 | 0.00% | 297,528 |
| 2019-06-04 | 2019-05-31 | 7.396 | 36,338 | -8,450 | 0.00% | 268,752 |
| 2019-05-28 | 2019-05-24 | 7.585 | 44,788 | +8,450 | 0.00% | 339,727 |
| 2019-04-30 | 2019-04-26 | 8.863 | 36,338 | -3,380 | 0.00% | 322,072 |
| 2019-03-27 | 2019-03-25 | 8.591 | 39,718 | -5,070 | 0.00% | 341,220 |
| 2019-03-22 | 2019-03-20 | 8.816 | 44,788 | +8,450 | 0.00% | 394,846 |
| 2019-03-21 | 2019-03-19 | 8.982 | 36,338 | -16,901 | 0.00% | 326,372 |
| 2019-03-20 | 2019-03-18 | 8.816 | 53,239 | +8,451 | 0.00% | 469,349 |
| 2019-03-15 | 2019-03-13 | 8.934 | 44,788 | +8,450 | 0.00% | 400,146 |
| 2019-03-13 | 2019-03-11 | 9.561 | 36,338 | +2,535 | 0.00% | 347,442 |
| 2019-03-12 | 2019-03-08 | 9.585 | 33,803 | +5,916 | 0.00% | 324,004 |
| 2019-02-12 | 2019-02-08 | 9.526 | 27,887 | -8,451 | 0.00% | 265,649 |
| 2019-02-11 | 2019-02-04 | 9.135 | 36,338 | +8,451 | 0.00% | 331,962 |
| 2019-01-29 | 2019-01-25 | 9.266 | 27,887 | -8,451 | 0.00% | 258,389 |
| 2019-01-24 | 2019-01-22 | 8.899 | 36,338 | +8,451 | 0.00% | 323,362 |
| 2019-01-23 | 2019-01-21 | 9.171 | 27,887 | -8,451 | 0.00% | 255,749 |
| 2019-01-09 | 2019-01-07 | 8.295 | 36,338 | -8,450 | 0.00% | 301,432 |
| 2019-01-08 | 2019-01-04 | 8.070 | 44,788 | +8,450 | 0.00% | 361,457 |
| 2018-12-21 | 2018-12-19 | 9.868 | 36,338 | +2,131 | 0.00% | 358,580 |
| 2018-12-10 | 2018-12-06 | 10.207 | 34,207 | +7,955 | 0.00% | 349,162 |
| 2018-12-05 | 2018-12-03 | 10.672 | 26,252 | -7,955 | 0.00% | 280,173 |
| 2018-12-04 | 2018-11-30 | 9.968 | 34,207 | +7,955 | 0.00% | 340,992 |
| 2018-06-04 | 2018-05-31 | 15.688 | 26,252 | -1,591 | 0.00% | 411,844 |
| 2018-06-01 | 2018-05-30 | 15.311 | 27,843 | +3,978 | 0.00% | 426,304 |
| 2018-05-16 | 2018-05-14 | 16.543 | 23,865 | +2,386 | 0.00% | 394,796 |
| 2018-04-30 | 2018-04-26 | 14.966 | 21,479 | +226 | 0.00% | 321,449 |
| 2018-03-28 | 2018-03-26 | 15.169 | 21,253 | +2,362 | 0.00% | 322,387 |
| 2018-03-13 | 2018-03-09 | 17.100 | 18,891 | -6,297 | 0.00% | 323,037 |
| 2018-03-08 | 2018-03-06 | 17.075 | 25,188 | +3,935 | 0.00% | 430,076 |
| 2018-03-07 | 2018-03-05 | 16.871 | 21,253 | +3,936 | 0.00% | 358,567 |
| 2018-01-16 | 2018-01-12 | 16.821 | 17,317 | +3,149 | 0.00% | 291,282 |
| 2017-12-20 | 2017-12-18 | 16.948 | 14,168 | +318 | 0.00% | 240,115 |
| 2017-07-03 | 2017-06-29 | 13.407 | 13,850 | +76 | 0.00% | 185,693 |
| 2017-03-17 | 2017-03-15 | 11.186 | 13,774 | -6,122 | 0.00% | 154,075 |
| 2017-03-02 | 2017-02-28 | 12.872 | 19,896 | +6,122 | 0.00% | 256,094 |
| 2017-02-06 | 2017-02-02 | 12.257 | 13,774 | -15,305 | 0.00% | 168,834 |
| 2017-01-26 | 2017-01-24 | 11.473 | 29,079 | -16,836 | 0.00% | 333,635 |
| 2016-12-20 | 2016-12-16 | 9.399 | 45,915 | +846 | 0.00% | 431,549 |
| 2016-12-12 | 2016-12-08 | 9.718 | 45,069 | -15,023 | 0.00% | 437,998 |
| 2016-11-17 | 2016-11-15 | 8.800 | 60,092 | +15,023 | 0.00% | 528,798 |
| 2016-10-12 | 2016-10-07 | 9.705 | 45,069 | -15,023 | 0.00% | 437,398 |
| 2016-09-20 | 2016-09-15 | 8.786 | 60,092 | -15,023 | 0.00% | 527,998 |
| 2016-07-27 | 2016-07-25 | 8.440 | 75,115 | +15,023 | 0.00% | 633,997 |
| 2016-07-25 | 2016-07-21 | 8.520 | 60,092 | -7,512 | 0.00% | 511,998 |
| 2016-07-04 | 2016-06-29 | 7.726 | 67,604 | +273 | 0.00% | 522,312 |
| 2016-06-30 | 2016-06-28 | 7.646 | 67,331 | +7,482 | 0.00% | 514,803 |
| 2016-06-06 | 2016-06-02 | 7.592 | 59,849 | -3,741 | 0.00% | 454,397 |
| 2016-05-27 | 2016-05-25 | 7.044 | 63,590 | -14,962 | 0.00% | 447,950 |
| 2016-05-26 | 2016-05-24 | 6.857 | 78,552 | +14,962 | 0.00% | 538,647 |
| 2016-04-15 | 2016-04-13 | 8.114 | 63,590 | -748 | 0.00% | 515,950 |
| 2016-01-18 | 2016-01-14 | 5.400 | 64,338 | -14,963 | 0.00% | 347,439 |
| 2015-12-18 | 2015-12-16 | 6.162 | 79,301 | +1,028 | 0.00% | 488,631 |
| 2015-08-20 | 2015-08-18 | 7.015 | 78,273 | +7,384 | 0.00% | 549,076 |
| 2015-08-13 | 2015-08-11 | 7.435 | 70,889 | +14,768 | 0.00% | 527,038 |
| 2015-07-13 | 2015-07-09 | 8.301 | 56,121 | -14,768 | 0.00% | 465,883 |
| 2015-07-10 | 2015-07-08 | 7.367 | 70,889 | +14,768 | 0.00% | 522,238 |
| 2015-07-09 | 2015-07-07 | 8.031 | 56,121 | +7,385 | 0.00% | 450,683 |
| 2015-06-29 | 2015-06-25 | 10.247 | 48,736 | +173 | 0.00% | 499,409 |
| 2015-06-05 | 2015-06-03 | 10.927 | 48,563 | -14,717 | 0.00% | 530,636 |
| 2015-05-05 | 2015-04-30 | 8.630 | 63,280 | -14,716 | 0.00% | 546,104 |
| 2015-04-16 | 2015-04-14 | 7.828 | 77,996 | -11,037 | 0.00% | 610,562 |
| 2015-04-14 | 2015-04-10 | 7.882 | 89,033 | -7,358 | 0.00% | 701,801 |
| 2015-04-10 | 2015-04-08 | 7.312 | 96,391 | -7,358 | 0.00% | 704,780 |
| 2015-04-09 | 2015-04-02 | 6.877 | 103,749 | +11,037 | 0.00% | 713,460 |
| 2015-03-02 | 2015-02-26 | 6.904 | 92,712 | +14,716 | 0.00% | 640,080 |
| 2015-01-21 | 2015-01-19 | 7.719 | 77,996 | +14,716 | 0.00% | 602,082 |
| 2015-01-16 | 2015-01-14 | 7.950 | 63,280 | +14,717 | 0.00% | 503,103 |
| 2014-12-19 | 2014-12-17 | 9.248 | 48,563 | +531 | 0.00% | 449,087 |
| 2014-12-17 | 2014-12-15 | 9.797 | 48,032 | -14,556 | 0.00% | 470,577 |
| 2014-07-25 | 2014-07-23 | 7.654 | 62,588 | -3,638 | 0.00% | 479,023 |
| 2014-06-27 | 2014-06-25 | 7.304 | 66,226 | +317 | 0.00% | 483,705 |
| 2014-06-17 | 2014-06-13 | 7.511 | 65,909 | +3,621 | 0.00% | 495,040 |
| 2014-05-19 | 2014-05-15 | 7.000 | 62,288 | -14,485 | 0.00% | 436,022 |
| 2014-05-16 | 2014-05-14 | 7.138 | 76,773 | -1,449 | 0.00% | 548,019 |
| 2014-02-11 | 2014-02-07 | 8.491 | 78,222 | +14,486 | 0.00% | 664,203 |
| 2014-01-27 | 2014-01-23 | 9.831 | 63,736 | -14,486 | 0.00% | 626,558 |
| 2014-01-10 | 2014-01-08 | 9.126 | 78,222 | +14,486 | 0.00% | 713,883 |
| 2013-12-12 | 2013-12-10 | 10.696 | 63,736 | +878 | 0.00% | 681,711 |
| 2013-11-18 | 2013-11-14 | 9.478 | 62,858 | -5,714 | 0.00% | 595,760 |
| 2013-11-15 | 2013-11-13 | 9.128 | 68,572 | -5,000 | 0.00% | 625,917 |
| 2013-11-12 | 2013-11-08 | 9.156 | 73,572 | +5,000 | 0.00% | 673,616 |
| 2013-11-11 | 2013-11-07 | 9.422 | 68,572 | -5,000 | 0.00% | 646,077 |
| 2013-11-06 | 2013-11-04 | 9.254 | 73,572 | -2,143 | 0.00% | 680,826 |
| 2013-10-28 | 2013-10-24 | 8.428 | 75,715 | +5,000 | 0.00% | 638,118 |
| 2013-09-09 | 2013-09-05 | 8.862 | 70,715 | +5,714 | 0.00% | 626,668 |
| 2013-08-27 | 2013-08-23 | 7.546 | 65,001 | -5,714 | 0.00% | 490,491 |
| 2013-08-16 | 2013-08-13 | 7.518 | 70,715 | +5,714 | 0.00% | 531,628 |
| 2013-08-15 | 2013-08-12 | 7.392 | 65,001 | -4,286 | 0.00% | 480,481 |
| 2013-08-09 | 2013-08-07 | 6.874 | 69,287 | -2,857 | 0.00% | 476,273 |
| 2013-08-06 | 2013-08-02 | 7.770 | 72,144 | +7,143 | 0.00% | 560,551 |
| 2013-08-05 | 2013-08-01 | 7.686 | 65,001 | -8,571 | 0.00% | 499,591 |
| 2013-07-25 | 2013-07-23 | 6.874 | 73,572 | +4,285 | 0.00% | 505,727 |
| 2013-07-11 | 2013-07-09 | 6.776 | 69,287 | -4,285 | 0.00% | 469,482 |
| 2013-07-08 | 2013-07-04 | 6.244 | 73,572 | +4,285 | 0.00% | 459,377 |
| 2013-06-07 | 2013-06-05 | 7.378 | 69,287 | -14,286 | 0.00% | 511,193 |
| 2013-05-29 | 2013-05-27 | 8.428 | 83,573 | +4,286 | 0.00% | 704,344 |
| 2013-05-15 | 2013-05-13 | 8.814 | 79,287 | +321 | 0.00% | 698,797 |
| 2013-04-26 | 2013-04-24 | 9.348 | 78,966 | +14,228 | 0.00% | 738,148 |
| 2013-04-25 | 2013-04-23 | 9.320 | 64,738 | +14,228 | 0.00% | 603,329 |
| 2013-04-12 | 2013-04-10 | 10.374 | 50,510 | -1,423 | 0.00% | 523,981 |
| 2013-03-25 | 2013-03-21 | 10.416 | 51,933 | -14,228 | 0.00% | 540,933 |
| 2013-03-21 | 2013-03-19 | 10.036 | 66,161 | -2,846 | 0.00% | 664,021 |
| 2013-03-18 | 2013-03-14 | 9.840 | 69,007 | +1,423 | 0.00% | 679,005 |
| 2013-03-15 | 2013-03-13 | 10.050 | 67,584 | +15,651 | 0.00% | 679,253 |
| 2013-03-08 | 2013-03-06 | 10.655 | 51,933 | -1,423 | 0.00% | 553,343 |
| 2013-03-04 | 2013-02-28 | 10.374 | 53,356 | -21,342 | 0.00% | 553,504 |
| 2013-03-01 | 2013-02-27 | 9.657 | 74,698 | +1,423 | 0.00% | 721,352 |
| 2013-02-20 | 2013-02-18 | 9.671 | 73,275 | -7,114 | 0.00% | 708,640 |
| 2013-02-18 | 2013-02-14 | 9.390 | 80,389 | +3,557 | 0.00% | 754,839 |
| 2013-02-15 | 2013-02-08 | 9.305 | 76,832 | +3,557 | 0.00% | 714,960 |
| 2013-02-07 | 2013-02-05 | 9.390 | 73,275 | +7,114 | 0.00% | 688,040 |
| 2013-02-01 | 2013-01-30 | 9.741 | 66,161 | +4,269 | 0.00% | 644,491 |
| 2013-01-31 | 2013-01-29 | 9.910 | 61,892 | +1,422 | 0.00% | 613,345 |
| 2013-01-25 | 2013-01-23 | 9.882 | 60,470 | -7,114 | 0.00% | 597,553 |
| 2013-01-22 | 2013-01-18 | 9.348 | 67,584 | +7,114 | 0.00% | 631,753 |
| 2013-01-07 | 2013-01-03 | 10.542 | 60,470 | -7,114 | 0.00% | 637,504 |
| 2013-01-03 | 2012-12-31 | 9.840 | 67,584 | -7,114 | 0.00% | 665,003 |
| 2012-12-13 | 2012-12-11 | 9.055 | 74,698 | -7,114 | 0.00% | 676,369 |
| 2012-12-12 | 2012-12-10 | 9.211 | 81,812 | +782 | 0.00% | 753,556 |
| 2012-12-11 | 2012-12-07 | 8.884 | 81,030 | -7,046 | 0.00% | 719,903 |
| 2012-12-10 | 2012-12-06 | 8.004 | 88,076 | +7,046 | 0.00% | 705,002 |
| 2012-12-07 | 2012-12-05 | 8.203 | 81,030 | +7,046 | 0.00% | 664,703 |
| 2012-11-13 | 2012-11-09 | 7.863 | 73,984 | -7,046 | 0.00% | 581,703 |
| 2012-11-09 | 2012-11-07 | 8.175 | 81,030 | +7,046 | 0.00% | 662,403 |
| 2012-10-31 | 2012-10-29 | 7.153 | 73,984 | -4,227 | 0.00% | 529,203 |
| 2012-10-30 | 2012-10-26 | 6.855 | 78,211 | -2,819 | 0.00% | 536,128 |
| 2012-10-24 | 2012-10-19 | 7.337 | 81,030 | -1,409 | 0.00% | 594,552 |
| 2012-10-22 | 2012-10-18 | 7.096 | 82,439 | -2,818 | 0.00% | 585,001 |
| 2012-10-11 | 2012-10-09 | 6.500 | 85,257 | +4,227 | 0.00% | 554,178 |
| 2012-10-08 | 2012-10-04 | 6.372 | 81,030 | -7,046 | 0.00% | 516,352 |
| 2012-10-05 | 2012-10-03 | 5.790 | 88,076 | -14,092 | 0.00% | 510,002 |
| 2012-09-26 | 2012-09-24 | 5.592 | 102,168 | +7,046 | 0.00% | 571,301 |
| 2012-09-19 | 2012-09-17 | 5.734 | 95,122 | +7,046 | 0.00% | 545,401 |
| 2012-09-18 | 2012-09-14 | 5.833 | 88,076 | -3,523 | 0.00% | 513,752 |
| 2012-09-13 | 2012-09-11 | 5.280 | 91,599 | -3,523 | 0.00% | 483,601 |
| 2012-09-12 | 2012-09-10 | 5.421 | 95,122 | -3,523 | 0.00% | 515,701 |
| 2012-09-11 | 2012-09-07 | 5.265 | 98,645 | +7,046 | 0.00% | 519,401 |
| 2012-09-10 | 2012-09-06 | 4.896 | 91,599 | +3,523 | 0.00% | 448,501 |
| 2012-08-23 | 2012-08-21 | 5.677 | 88,076 | -7,046 | 0.00% | 500,002 |
| 2012-08-20 | 2012-08-16 | 5.521 | 95,122 | +7,046 | 0.00% | 525,151 |
| 2012-08-16 | 2012-08-14 | 5.507 | 88,076 | +7,046 | 0.00% | 485,002 |
| 2012-08-15 | 2012-08-13 | 5.833 | 81,030 | -7,046 | 0.00% | 472,652 |
| 2012-08-10 | 2012-08-08 | 5.833 | 88,076 | +7,046 | 0.00% | 513,752 |
| 2012-07-31 | 2012-07-27 | 5.024 | 81,030 | -3,523 | 0.00% | 407,102 |
| 2012-07-27 | 2012-07-25 | 4.598 | 84,553 | +3,523 | 0.00% | 388,801 |
| 2012-07-05 | 2012-07-03 | 6.245 | 81,030 | +7,046 | 0.00% | 506,002 |
| 2012-06-15 | 2012-06-13 | 6.685 | 73,984 | +7,046 | 0.00% | 494,553 |
| 2012-05-16 | 2012-05-14 | 7.417 | 66,938 | +335 | 0.00% | 496,486 |
| 2012-05-11 | 2012-05-09 | 7.831 | 66,603 | +7,011 | 0.00% | 521,551 |
| 2012-03-22 | 2012-03-20 | 8.986 | 59,592 | +7,011 | 0.00% | 535,500 |
| 2012-03-06 | 2012-03-02 | 10.954 | 52,581 | -7,011 | 0.00% | 575,998 |
| 2012-03-02 | 2012-02-29 | 9.999 | 59,592 | -7,011 | 0.00% | 595,850 |
| 2012-01-26 | 2012-01-19 | 7.631 | 66,603 | -7,011 | 0.00% | 508,251 |
| 2011-11-24 | 2011-11-22 | 7.579 | 73,614 | +1,437 | 0.00% | 557,944 |
| 2011-11-15 | 2011-11-11 | 7.550 | 72,177 | -6,874 | 0.00% | 544,953 |
| 2011-11-11 | 2011-11-09 | 8.394 | 79,051 | +6,874 | 0.00% | 663,554 |
| 2011-10-17 | 2011-10-13 | 6.881 | 72,177 | -6,874 | 0.00% | 496,653 |
| 2011-10-14 | 2011-10-12 | 6.008 | 79,051 | +6,874 | 0.00% | 474,953 |
| 2011-09-21 | 2011-09-19 | 5.586 | 72,177 | +6,874 | 0.00% | 403,202 |
| 2011-09-14 | 2011-09-09 | 7.463 | 65,303 | -13,748 | 0.00% | 487,353 |
| 2011-08-16 | 2011-08-12 | 7.739 | 79,051 | -2,749 | 0.00% | 611,803 |
| 2011-07-05 | 2011-06-30 | 9.849 | 81,800 | +2,062 | 0.00% | 805,628 |
| 2011-07-04 | 2011-06-29 | 9.834 | 79,738 | -6,874 | 0.00% | 784,160 |
| 2011-06-29 | 2011-06-27 | 9.252 | 86,612 | +6,874 | 0.00% | 801,361 |
| 2011-06-20 | 2011-06-16 | 9.078 | 79,738 | -1,375 | 0.00% | 723,840 |
| 2011-06-01 | 2011-05-30 | 10.212 | 81,113 | +6,874 | 0.00% | 828,362 |
| 2011-05-27 | 2011-05-25 | 10.227 | 74,239 | +6,874 | 0.00% | 759,242 |
| 2011-05-19 | 2011-05-17 | 11.755 | 67,365 | +3,437 | 0.00% | 791,842 |
| 2011-05-18 | 2011-05-16 | 12.555 | 63,928 | +6,874 | 0.00% | 802,592 |
| 2011-05-17 | 2011-05-13 | 12.866 | 57,054 | -8,249 | 0.00% | 734,034 |
| 2011-05-16 | 2011-05-12 | 12.151 | 65,303 | +176 | 0.00% | 793,486 |
| 2011-05-13 | 2011-05-11 | 11.888 | 65,127 | +4,799 | 0.00% | 774,248 |
| 2011-05-11 | 2011-05-06 | 11.742 | 60,328 | +3,427 | 0.00% | 708,396 |
| 2011-05-06 | 2011-05-04 | 12.151 | 56,901 | +13,711 | 0.00% | 691,395 |
| 2011-05-05 | 2011-05-03 | 12.501 | 43,190 | +6,856 | 0.00% | 539,915 |
| 2011-05-03 | 2011-04-28 | 13.041 | 36,334 | +3,428 | 0.00% | 473,819 |
| 2011-04-12 | 2011-04-08 | 14.003 | 32,906 | -6,856 | 0.00% | 460,795 |
| 2011-04-06 | 2011-04-01 | 13.712 | 39,762 | -6,855 | 0.00% | 545,202 |
| 2011-03-28 | 2011-03-24 | 13.362 | 46,617 | -1,371 | 0.00% | 622,875 |
| 2011-03-23 | 2011-03-21 | 13.157 | 47,988 | +1,371 | 0.00% | 631,394 |
| 2011-03-21 | 2011-03-17 | 12.020 | 46,617 | -4,114 | 0.00% | 560,316 |
| 2011-03-17 | 2011-03-15 | 13.187 | 50,731 | -13,711 | 0.00% | 668,965 |
| 2011-03-15 | 2011-03-11 | 13.084 | 64,442 | -1,371 | 0.00% | 843,185 |
| 2011-03-14 | 2011-03-10 | 13.128 | 65,813 | +6,856 | 0.00% | 864,004 |
| 2011-03-11 | 2011-03-09 | 13.478 | 58,957 | +5,484 | 0.00% | 794,637 |
| 2011-03-10 | 2011-03-08 | 13.449 | 53,473 | -1,371 | 0.00% | 719,162 |
| 2011-03-08 | 2011-03-04 | 13.726 | 54,844 | +1,371 | 0.00% | 752,801 |
| 2011-03-07 | 2011-03-03 | 13.624 | 53,473 | -10,283 | 0.00% | 728,522 |
| 2011-03-04 | 2011-03-02 | 13.434 | 63,756 | +3,428 | 0.00% | 856,529 |
| 2011-03-01 | 2011-02-25 | 12.836 | 60,328 | +20,566 | 0.00% | 774,396 |
| 2011-02-28 | 2011-02-24 | 12.545 | 39,762 | +5,485 | 0.00% | 498,802 |
| 2011-02-25 | 2011-02-23 | 13.960 | 34,277 | +2,742 | 0.00% | 478,494 |
| 2011-02-24 | 2011-02-22 | 14.762 | 31,535 | +1,371 | 0.00% | 465,516 |
| 2011-02-22 | 2011-02-18 | 15.491 | 30,164 | -6,856 | 0.00% | 467,277 |
| 2011-02-21 | 2011-02-17 | 15.258 | 37,020 | -1,371 | 0.00% | 564,845 |
| 2011-02-18 | 2011-02-16 | 14.791 | 38,391 | +1,371 | 0.00% | 567,844 |
| 2011-02-15 | 2011-02-11 | 14.339 | 37,020 | +5,485 | 0.00% | 530,825 |
| 2011-02-14 | 2011-02-10 | 14.295 | 31,535 | +6,855 | 0.00% | 450,796 |
| 2011-02-11 | 2011-02-09 | 15.316 | 24,680 | +1,371 | 0.00% | 378,004 |
| 2011-02-09 | 2011-02-07 | 16.279 | 23,309 | -2,742 | 0.00% | 379,445 |
| 2011-02-07 | 2011-01-31 | 16.075 | 26,051 | +1,371 | 0.00% | 418,762 |
| 2011-02-01 | 2011-01-28 | 16.337 | 24,680 | +1,371 | 0.00% | 403,204 |
| 2011-01-31 | 2011-01-27 | 16.512 | 23,309 | -1,371 | 0.00% | 384,885 |
| 2011-01-27 | 2011-01-25 | 16.250 | 24,680 | +1,371 | 0.00% | 401,044 |
| 2011-01-06 | 2011-01-04 | 17.271 | 23,309 | -2,742 | 0.00% | 402,566 |
| 2011-01-05 | 2011-01-03 | 16.892 | 26,051 | -3,428 | 0.00% | 440,042 |
| 2011-01-03 | 2010-12-29 | 16.541 | 29,479 | +3,428 | 0.00% | 487,626 |
| 2010-12-30 | 2010-12-28 | 16.250 | 26,051 | +2,742 | 0.00% | 423,322 |
| 2010-12-28 | 2010-12-22 | 16.717 | 23,309 | -3,427 | 0.00% | 389,645 |
| 2010-12-23 | 2010-12-21 | 16.600 | 26,736 | +2,056 | 0.00% | 443,813 |
| 2010-12-22 | 2010-12-20 | 16.221 | 24,680 | +1,371 | 0.00% | 400,324 |
| 2010-12-08 | 2010-12-06 | 18.292 | 23,309 | -1,371 | 0.00% | 426,366 |
| 2010-12-07 | 2010-12-03 | 18.496 | 24,680 | -8,226 | 0.00% | 456,484 |
| 2010-11-30 | 2010-11-26 | 17.329 | 32,906 | +2,742 | 0.00% | 570,234 |
| 2010-11-24 | 2010-11-22 | 16.950 | 30,164 | +2,742 | 0.00% | 511,277 |
| 2010-11-18 | 2010-11-16 | 17.446 | 27,422 | +2,742 | 0.00% | 478,401 |
| 2010-11-16 | 2010-11-12 | 18.025 | 24,680 | +1,593 | 0.00% | 444,866 |
| 2010-11-05 | 2010-11-03 | 19.380 | 23,087 | -1,359 | 0.00% | 447,431 |
| 2010-11-04 | 2010-11-02 | 19.262 | 24,446 | -1,358 | 0.00% | 470,889 |
| 2010-11-02 | 2010-10-29 | 18.408 | 25,804 | +1,358 | 0.00% | 475,007 |
| 2010-10-27 | 2010-10-25 | 19.233 | 24,446 | +1,359 | 0.00% | 470,169 |
| 2010-10-20 | 2010-10-18 | 19.557 | 23,087 | +1,358 | 0.00% | 451,511 |
| 2010-10-12 | 2010-10-08 | 20.117 | 21,729 | -1,358 | 0.00% | 437,113 |
| 2010-10-08 | 2010-10-06 | 20.617 | 23,087 | -1,359 | 0.00% | 475,991 |
| 2010-10-07 | 2010-10-05 | 19.910 | 24,446 | -1,358 | 0.00% | 486,729 |
| 2010-10-05 | 2010-09-30 | 19.793 | 25,804 | +1,358 | 0.00% | 510,728 |
| 2010-09-29 | 2010-09-27 | 19.999 | 24,446 | -8,148 | 0.00% | 488,889 |
| 2010-09-03 | 2010-09-01 | 15.787 | 32,594 | -1,358 | 0.00% | 514,559 |
| 2010-09-02 | 2010-08-31 | 15.728 | 33,952 | +1,358 | 0.00% | 533,998 |
| 2010-08-23 | 2010-08-19 | 17.348 | 32,594 | -1,358 | 0.00% | 565,439 |
| 2010-08-20 | 2010-08-18 | 17.083 | 33,952 | +1,358 | 0.00% | 579,998 |
| 2010-08-17 | 2010-08-13 | 17.348 | 32,594 | -2,037 | 0.00% | 565,439 |
| 2010-08-16 | 2010-08-12 | 17.024 | 34,631 | +2,037 | 0.00% | 589,557 |
| 2010-08-12 | 2010-08-10 | 17.495 | 32,594 | -2,037 | 0.00% | 570,239 |
| 2010-08-11 | 2010-08-09 | 16.965 | 34,631 | +1,358 | 0.00% | 587,517 |
| 2010-08-09 | 2010-08-05 | 17.201 | 33,273 | +679 | 0.00% | 572,318 |
| 2010-08-04 | 2010-08-02 | 17.230 | 32,594 | -1,358 | 0.00% | 561,599 |
| 2010-08-02 | 2010-07-29 | 16.936 | 33,952 | +1,358 | 0.00% | 574,998 |
| 2010-07-28 | 2010-07-26 | 17.407 | 32,594 | -679 | 0.00% | 567,359 |
| 2010-07-26 | 2010-07-22 | 17.466 | 33,273 | -2,037 | 0.00% | 581,138 |
| 2010-07-23 | 2010-07-21 | 17.142 | 35,310 | -1,358 | 0.00% | 605,276 |
| 2010-07-22 | 2010-07-20 | 16.523 | 36,668 | -10,186 | 0.00% | 605,875 |
| 2010-07-19 | 2010-07-15 | 15.787 | 46,854 | +3,395 | 0.00% | 739,681 |
| 2010-07-13 | 2010-07-09 | 16.523 | 43,459 | -2,037 | 0.00% | 718,084 |
| 2010-07-12 | 2010-07-08 | 15.816 | 45,496 | -3,395 | 0.00% | 719,582 |
| 2010-07-08 | 2010-07-06 | 15.404 | 48,891 | +3,395 | 0.00% | 753,119 |
| 2010-07-06 | 2010-07-02 | 15.345 | 45,496 | +5,432 | 0.00% | 698,142 |
| 2010-07-05 | 2010-06-30 | 15.757 | 40,064 | +1,359 | 0.00% | 631,308 |
| 2010-07-02 | 2010-06-29 | 16.140 | 38,705 | +4,753 | 0.00% | 624,713 |
| 2010-06-29 | 2010-06-25 | 17.024 | 33,952 | +1,358 | 0.00% | 577,998 |
| 2010-06-23 | 2010-06-21 | 17.937 | 32,594 | -6,111 | 0.00% | 584,639 |
| 2010-06-15 | 2010-06-11 | 15.787 | 38,705 | -2,717 | 0.00% | 611,033 |
| 2010-06-14 | 2010-06-10 | 14.903 | 41,422 | +1,358 | 0.00% | 617,326 |
| 2010-06-11 | 2010-06-09 | 15.139 | 40,064 | +1,359 | 0.00% | 606,527 |
| 2010-06-10 | 2010-06-08 | 15.463 | 38,705 | -679 | 0.00% | 598,493 |
| 2010-06-09 | 2010-06-07 | 15.875 | 39,384 | +679 | 0.00% | 625,232 |
| 2010-06-08 | 2010-06-04 | 16.229 | 38,705 | -679 | 0.00% | 628,133 |
| 2010-06-04 | 2010-06-02 | 15.551 | 39,384 | +679 | 0.00% | 612,473 |
| 2010-06-03 | 2010-06-01 | 16.199 | 38,705 | -679 | 0.00% | 626,993 |
| 2010-06-01 | 2010-05-28 | 17.260 | 39,384 | -2,717 | 0.00% | 679,752 |
| 2010-05-26 | 2010-05-24 | 16.229 | 42,101 | -6,790 | 0.00% | 683,246 |
| 2010-05-25 | 2010-05-20 | 15.492 | 48,891 | +679 | 0.00% | 757,439 |
| 2010-05-24 | 2010-05-19 | 16.111 | 48,212 | +14,260 | 0.00% | 776,740 |
| 2010-05-20 | 2010-05-18 | 17.024 | 33,952 | +1,358 | 0.00% | 577,998 |
| 2010-05-18 | 2010-05-14 | 18.379 | 32,594 | -2,716 | 0.00% | 599,039 |
| 2010-05-14 | 2010-05-12 | 17.849 | 35,310 | -2,716 | 0.00% | 630,236 |
| 2010-05-13 | 2010-05-11 | 18.143 | 38,026 | -4,754 | 0.00% | 689,913 |
| 2010-05-12 | 2010-05-10 | 17.966 | 42,780 | +1,358 | 0.00% | 768,606 |
| 2010-05-11 | 2010-05-07 | 16.965 | 41,422 | +4,754 | 0.00% | 702,727 |
| 2010-05-10 | 2010-05-06 | 17.819 | 36,668 | +1,358 | 0.00% | 653,395 |
| 2010-05-07 | 2010-05-05 | 18.556 | 35,310 | +6,111 | 0.00% | 655,196 |
| 2010-04-28 | 2010-04-26 | 20.411 | 29,199 | -6,790 | 0.00% | 595,983 |
| 2010-04-22 | 2010-04-20 | 19.178 | 35,989 | -4,006 | 0.00% | 690,182 |
| 2010-04-21 | 2010-04-19 | 18.853 | 39,995 | +10,169 | 0.00% | 754,027 |
| 2010-04-20 | 2010-04-16 | 19.561 | 29,826 | +2,033 | 0.00% | 583,430 |
| 2010-04-16 | 2010-04-14 | 20.210 | 27,793 | +3,390 | 0.00% | 561,703 |
| 2010-04-13 | 2010-04-09 | 21.066 | 24,403 | -2,034 | 0.00% | 514,070 |
| 2010-04-12 | 2010-04-08 | 20.977 | 26,437 | +1,356 | 0.00% | 554,577 |
| 2010-04-09 | 2010-04-07 | 21.066 | 25,081 | -6,779 | 0.00% | 528,352 |
| 2010-03-04 | 2010-03-02 | 17.083 | 31,860 | -2,712 | 0.00% | 544,258 |
| 2010-02-08 | 2010-02-04 | 16.640 | 34,572 | +2,712 | 0.00% | 575,286 |
| 2010-02-02 | 2010-01-29 | 16.227 | 31,860 | -2,712 | 0.00% | 516,998 |
| 2009-12-21 | 2009-12-17 | 18.440 | 34,572 | -3,389 | 0.00% | 637,507 |
| 2009-12-14 | 2009-12-10 | 18.912 | 37,961 | +2,034 | 0.00% | 717,920 |
| 2009-12-11 | 2009-12-09 | 19.001 | 35,927 | +2,711 | 0.00% | 682,633 |
| 2009-12-10 | 2009-12-08 | 19.473 | 33,216 | +2,712 | 0.00% | 646,803 |
| 2009-12-09 | 2009-12-07 | 19.561 | 30,504 | +6,778 | 0.00% | 596,693 |
| 2009-12-02 | 2009-11-30 | 20.859 | 23,726 | -677 | 0.00% | 494,908 |
| 2009-12-01 | 2009-11-27 | 19.296 | 24,403 | +1,355 | 0.00% | 470,870 |
| 2009-11-30 | 2009-11-26 | 20.623 | 23,048 | +678 | 0.00% | 475,325 |
| 2009-11-26 | 2009-11-24 | 20.386 | 22,370 | -612 | 0.00% | 456,036 |
| 2009-11-25 | 2009-11-23 | 20.090 | 22,982 | -1,352 | 0.00% | 461,712 |
| 2009-11-24 | 2009-11-20 | 19.676 | 24,334 | +1,352 | 0.00% | 478,794 |
| 2009-11-19 | 2009-11-17 | 19.498 | 22,982 | -3,380 | 0.00% | 448,112 |
| 2009-11-17 | 2009-11-13 | 19.735 | 26,362 | +2,028 | 0.00% | 520,257 |
| 2009-11-16 | 2009-11-12 | 18.995 | 24,334 | +676 | 0.00% | 462,234 |
| 2009-10-20 | 2009-10-16 | 16.007 | 23,658 | -3,380 | 0.00% | 378,695 |
| 2009-10-12 | 2009-10-08 | 15.297 | 27,038 | -6,760 | 0.00% | 413,598 |
| 2009-10-05 | 2009-09-30 | 14.764 | 33,798 | -3,379 | 0.00% | 499,005 |
| 2009-10-02 | 2009-09-29 | 14.498 | 37,177 | +6,759 | 0.00% | 538,994 |
| 2009-09-16 | 2009-09-14 | 15.563 | 30,418 | +6,760 | 0.00% | 473,402 |
| 2009-09-15 | 2009-09-11 | 15.948 | 23,658 | -6,760 | 0.00% | 377,295 |
| 2009-09-14 | 2009-09-10 | 15.238 | 30,418 | -12,843 | 0.00% | 463,502 |
| 2009-09-04 | 2009-09-02 | 13.670 | 43,261 | +1,352 | 0.00% | 591,360 |
| 2009-09-03 | 2009-09-01 | 13.536 | 41,909 | -2,028 | 0.00% | 567,299 |
| 2009-09-02 | 2009-08-31 | 12.678 | 43,937 | +1,352 | 0.00% | 557,051 |
| 2009-08-25 | 2009-08-21 | 13.063 | 42,585 | -3,380 | 0.00% | 556,290 |
| 2009-08-20 | 2009-08-18 | 11.924 | 45,965 | +3,380 | 0.00% | 548,083 |
| 2009-08-10 | 2009-08-06 | 13.167 | 42,585 | +10,139 | 0.00% | 560,700 |
| 2009-07-24 | 2009-07-22 | 10.400 | 32,446 | +6,760 | 0.00% | 337,443 |
| 2009-07-21 | 2009-07-17 | 8.980 | 25,686 | -4,056 | 0.00% | 230,658 |
| 2009-06-29 | 2009-06-25 | 7.545 | 29,742 | -6,759 | 0.00% | 224,401 |
| 2009-06-05 | 2009-06-03 | 9.261 | 36,501 | -6,760 | 0.00% | 338,036 |
| 2009-06-04 | 2009-06-02 | 9.054 | 43,261 | +6,760 | 0.00% | 391,680 |
| 2009-06-02 | 2009-05-29 | 8.299 | 36,501 | +4,055 | 0.00% | 302,936 |
| 2009-05-26 | 2009-05-22 | 8.107 | 32,446 | -2,704 | 0.00% | 263,042 |
| 2009-05-07 | 2009-05-05 | 6.199 | 35,150 | -6,083 | 0.00% | 217,883 |
| 2009-04-24 | 2009-04-22 | 5.400 | 41,233 | +6,759 | 0.00% | 222,649 |
| 2009-04-16 | 2009-04-14 | 5.474 | 34,474 | -6,759 | 0.00% | 188,702 |
| 2009-04-09 | 2009-04-07 | 4.912 | 41,233 | +6,759 | 0.00% | 202,519 |
| 2009-04-06 | 2009-04-02 | 4.838 | 34,474 | -4,055 | 0.00% | 166,772 |
| 2009-04-03 | 2009-04-01 | 4.571 | 38,529 | -6,760 | 0.00% | 176,129 |
| 2009-04-02 | 2009-03-31 | 4.349 | 45,289 | +6,760 | 0.00% | 196,981 |
| 2009-04-01 | 2009-03-30 | 4.157 | 38,529 | -6,760 | 0.00% | 160,169 |
| 2009-03-27 | 2009-03-25 | 4.512 | 45,289 | +4,056 | 0.00% | 204,351 |
| 2009-03-25 | 2009-03-23 | 3.965 | 41,233 | -6,760 | 0.00% | 163,480 |
| 2009-03-24 | 2009-03-20 | 3.728 | 47,993 | +6,760 | 0.00% | 178,921 |
| 2009-03-23 | 2009-03-19 | 3.950 | 41,233 | -6,760 | 0.00% | 162,870 |
| 2009-03-20 | 2009-03-18 | 3.980 | 47,993 | +6,760 | 0.00% | 190,991 |
| 2009-03-19 | 2009-03-17 | 3.698 | 41,233 | +6,759 | 0.00% | 152,500 |
| 2009-03-17 | 2009-03-13 | 3.536 | 34,474 | -6,759 | 0.00% | 121,891 |
| 2009-03-09 | 2009-03-05 | 3.181 | 41,233 | +6,759 | 0.00% | 131,150 |
| 2009-01-23 | 2009-01-21 | 2.959 | 34,474 | -1,351 | 0.00% | 102,001 |
| 2009-01-05 | 2008-12-31 | 3.269 | 35,825 | +5,407 | 0.00% | 117,128 |
| 2008-12-29 | 2008-12-22 | 3.521 | 30,418 | -6,759 | 0.00% | 107,100 |
| 2008-12-22 | 2008-12-18 | 3.876 | 37,177 | -6,760 | 0.00% | 144,098 |
| 2008-12-15 | 2008-12-11 | 3.432 | 43,937 | +6,760 | 0.00% | 150,800 |
| 2008-12-11 | 2008-12-09 | 2.796 | 37,177 | -40,558 | 0.00% | 103,949 |
| 2008-12-10 | 2008-12-08 | 2.633 | 77,735 | +33,798 | 0.00% | 204,701 |
| 2008-12-05 | 2008-12-03 | 2.263 | 43,937 | -6,759 | 0.00% | 99,450 |
| 2008-12-03 | 2008-12-01 | 2.323 | 50,696 | +6,759 | 0.00% | 117,749 |
| 2008-12-02 | 2008-11-28 | 2.116 | 43,937 | -20,279 | 0.00% | 92,950 |
| 2008-12-01 | 2008-11-27 | 1.908 | 64,216 | +6,760 | 0.00% | 122,551 |
| 2008-11-27 | 2008-11-25 | 1.701 | 57,456 | +13,519 | 0.00% | 97,750 |
| 2008-11-19 | 2008-11-17 | 2.596 | 43,937 | +1,128 | 0.00% | 114,079 |
| 2008-11-17 | 2008-11-13 | 2.809 | 42,809 | +13,172 | 0.00% | 120,251 |
| 2008-11-12 | 2008-11-10 | 2.414 | 29,637 | -6,586 | 0.00% | 71,550 |
| 2008-11-10 | 2008-11-06 | 2.202 | 36,223 | +6,586 | 0.00% | 79,750 |
| 2008-09-09 | 2008-09-05 | 6.453 | 29,637 | +2,635 | 0.00% | 191,251 |
| 2008-09-01 | 2008-08-28 | 6.939 | 27,002 | -1,976 | 0.00% | 187,367 |
| 2008-08-25 | 2008-08-20 | 6.347 | 28,978 | +1,976 | 0.00% | 183,919 |
| 2008-08-13 | 2008-08-11 | 7.592 | 27,002 | +2,634 | 0.00% | 204,997 |
| 2008-08-01 | 2008-07-30 | 9.429 | 24,368 | +1,317 | 0.00% | 229,770 |
| 2008-07-31 | 2008-07-29 | 9.824 | 23,051 | -1,317 | 0.00% | 226,451 |
| 2008-07-25 | 2008-07-23 | 9.338 | 24,368 | -2,634 | 0.00% | 227,550 |
| 2008-07-23 | 2008-07-21 | 8.883 | 27,002 | +2,634 | 0.00% | 239,846 |
| 2008-07-22 | 2008-07-18 | 8.503 | 24,368 | +3,293 | 0.00% | 207,200 |
| 2008-07-10 | 2008-07-08 | 9.262 | 21,075 | -2,634 | 0.00% | 195,199 |
| 2008-07-02 | 2008-06-27 | 8.958 | 23,709 | +2,634 | 0.00% | 212,396 |
| 2008-06-26 | 2008-06-24 | 9.566 | 21,075 | -32,930 | 0.00% | 201,599 |
| 2008-06-06 | 2008-06-04 | 12.117 | 54,005 | -3,293 | 0.00% | 654,362 |
| 2008-06-04 | 2008-06-02 | 12.299 | 57,298 | -3,293 | 0.00% | 704,702 |
| 2008-05-29 | 2008-05-27 | 12.132 | 60,591 | -6,586 | 0.00% | 735,082 |
| 2008-05-28 | 2008-05-26 | 12.147 | 67,177 | +6,586 | 0.00% | 816,003 |
| 2008-05-22 | 2008-05-20 | 13.088 | 60,591 | -6,586 | 0.00% | 793,042 |
| 2008-05-21 | 2008-05-19 | 13.013 | 67,177 | +6,586 | 0.00% | 874,143 |
| 2008-05-20 | 2008-05-16 | 13.164 | 60,591 | -6,586 | 0.00% | 797,642 |
| 2008-05-19 | 2008-05-15 | 13.013 | 67,177 | +6,586 | 0.00% | 874,143 |
| 2008-05-16 | 2008-05-14 | 13.255 | 60,591 | +1,317 | 0.00% | 803,162 |
| 2008-05-13 | 2008-05-08 | 13.954 | 59,274 | -3,293 | 0.00% | 827,105 |
| 2008-05-09 | 2008-05-07 | 13.726 | 62,567 | +3,293 | 0.00% | 858,805 |
| 2008-05-08 | 2008-05-06 | 15.093 | 59,274 | -6,586 | 0.00% | 894,606 |
| 2008-05-07 | 2008-05-05 | 13.817 | 65,860 | +9,879 | 0.00% | 910,006 |
| 2008-04-14 | 2008-04-10 | 12.738 | 55,981 | +128 | 0.00% | 713,080 |
| 2008-04-11 | 2008-04-09 | 12.616 | 55,853 | +11,171 | 0.00% | 704,650 |
| 2008-04-08 | 2008-04-03 | 10.759 | 44,682 | +1,971 | 0.00% | 480,756 |
| 2008-04-07 | 2008-04-02 | 9.481 | 42,711 | -9,857 | 0.00% | 404,949 |
| 2008-04-03 | 2008-04-01 | 8.903 | 52,568 | +9,857 | 0.00% | 468,004 |
| 2008-04-01 | 2008-03-28 | 10.303 | 42,711 | -13,142 | 0.00% | 440,049 |
| 2008-03-27 | 2008-03-25 | 10.440 | 55,853 | -6,571 | 0.00% | 583,100 |
| 2008-03-25 | 2008-03-19 | 10.653 | 62,424 | +6,571 | 0.00% | 665,000 |
| 2008-03-20 | 2008-03-18 | 10.531 | 55,853 | +9,199 | 0.00% | 588,200 |
| 2008-03-19 | 2008-03-17 | 9.725 | 46,654 | +3,943 | 0.00% | 453,693 |
| 2008-03-18 | 2008-03-14 | 16.284 | 42,711 | -5,257 | 0.00% | 695,498 |
| 2008-03-14 | 2008-03-12 | 16.984 | 47,968 | +5,257 | 0.00% | 814,682 |
| 2008-03-05 | 2008-03-03 | 20.788 | 42,711 | -1,314 | 0.00% | 887,897 |
| 2008-02-28 | 2008-02-26 | 21.336 | 44,025 | +1,314 | 0.00% | 939,333 |
| 2008-02-26 | 2008-02-22 | 21.610 | 42,711 | +1,314 | 0.00% | 922,997 |
| 2008-01-29 | 2008-01-25 | 19.388 | 41,397 | -1,971 | 0.00% | 802,621 |
| 2008-01-24 | 2008-01-22 | 18.688 | 43,368 | +1,971 | 0.00% | 810,476 |
| 2007-11-26 | 2007-11-22 | 29.524 | 41,397 | -6,571 | 0.00% | 1,222,202 |
| 2007-11-23 | 2007-11-21 | 29.920 | 47,968 | +657 | 0.00% | 1,435,183 |
| 2007-11-20 | 2007-11-16 | 31.661 | 47,311 | +238 | 0.00% | 1,497,922 |
| 2007-11-09 | 2007-11-07 | 35.026 | 47,073 | -3,269 | 0.00% | 1,648,785 |
| 2007-11-08 | 2007-11-06 | 32.044 | 50,342 | -654 | 0.00% | 1,613,137 |
| 2007-11-02 | 2007-10-31 | 31.738 | 50,996 | +654 | 0.00% | 1,618,493 |
| 2007-10-31 | 2007-10-29 | 32.732 | 50,342 | +3,922 | 0.00% | 1,647,786 |
| 2007-10-08 | 2007-10-04 | 33.497 | 46,420 | +19,614 | 0.00% | 1,554,912 |
| 2007-10-03 | 2007-09-28 | 37.167 | 26,806 | +6,538 | 0.00% | 996,311 |
| 2007-09-28 | 2007-09-25 | 35.714 | 20,268 | +654 | 0.00% | 723,860 |
| 2007-09-07 | 2007-09-05 | 37.167 | 19,614 | -19,614 | 0.00% | 729,003 |
| 2007-09-04 | 2007-08-31 | 35.638 | 39,228 | -3,269 | 0.00% | 1,398,005 |
| 2007-08-31 | 2007-08-29 | 33.497 | 42,497 | +3,269 | 0.00% | 1,423,505 |
| 2007-08-30 | 2007-08-28 | 34.873 | 39,228 | -3,269 | 0.00% | 1,368,005 |
| 2007-08-27 | 2007-08-23 | 33.038 | 42,497 | +13,076 | 0.00% | 1,404,005 |
| 2007-08-09 | 2007-08-07 | 30.820 | 29,421 | +19,614 | 0.00% | 906,753 |
| 2007-08-06 | 2007-08-02 | 34.491 | 9,807 | +3,269 | 0.00% | 338,251 |
| 2007-07-30 | 2007-07-26 | 37.626 | 6,538 | +1,308 | 0.00% | 246,001 |
| 2007-07-24 | 2007-07-20 | 36.403 | 5,230 | -32,690 | 0.00% | 190,386 |
| 2007-06-26 | 2007-06-22 | 28.755 | 37,920 | 0.00% | 1,090,392 |
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