History of CCASS shareholding
Participant: YF SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.200 | 308,000 | +0 | 0.01% | 1,601,600 |
| 2025-10-13 | 2025-10-09 | 5.230 | 308,000 | +0 | 0.01% | 1,610,840 |
| 2025-10-10 | 2025-10-08 | 5.100 | 308,000 | +4,000 | 0.01% | 1,570,800 |
| 2025-10-09 | 2025-10-06 | 5.120 | 304,000 | +8,000 | 0.01% | 1,556,480 |
| 2025-10-08 | 2025-10-03 | 5.140 | 296,000 | +2,000 | 0.01% | 1,521,440 |
| 2025-10-06 | 2025-10-02 | 5.120 | 294,000 | +3,000 | 0.01% | 1,505,280 |
| 2025-10-02 | 2025-09-29 | 5.080 | 291,000 | +9,000 | 0.01% | 1,478,280 |
| 2025-09-30 | 2025-09-26 | 5.050 | 282,000 | +2,000 | 0.01% | 1,424,100 |
| 2025-09-29 | 2025-09-25 | 5.040 | 280,000 | +9,000 | 0.01% | 1,411,200 |
| 2025-07-14 | 2025-07-10 | 5.340 | 271,000 | -100,000 | 0.01% | 1,447,140 |
| 2025-06-27 | 2025-06-25 | 5.210 | 371,000 | +100,000 | 0.01% | 1,932,910 |
| 2025-06-20 | 2025-06-18 | 5.576 | 271,000 | +9,038 | 0.01% | 1,511,088 |
| 2025-02-04 | 2025-01-28 | 5.224 | 261,962 | +77,332 | 0.01% | 1,368,553 |
| 2024-12-30 | 2024-12-24 | 5.762 | 184,630 | +173,997 | 0.00% | 1,063,872 |
| 2024-12-12 | 2024-12-10 | 5.379 | 10,633 | -967 | 0.00% | 57,199 |
| 2024-12-03 | 2024-11-29 | 5.448 | 11,600 | +345 | 0.00% | 63,198 |
| 2024-06-19 | 2024-06-17 | 5.505 | 11,255 | +748 | 0.00% | 61,960 |
| 2024-04-25 | 2024-04-23 | 4.706 | 10,507 | -87,555 | 0.00% | 49,442 |
| 2024-04-23 | 2024-04-19 | 4.763 | 98,062 | -43,777 | 0.00% | 467,041 |
| 2024-04-19 | 2024-04-17 | 4.740 | 141,839 | -87,556 | 0.00% | 672,298 |
| 2024-04-18 | 2024-04-16 | 4.603 | 229,395 | +131,333 | 0.01% | 1,055,862 |
| 2024-04-17 | 2024-04-15 | 4.751 | 98,062 | -175,110 | 0.00% | 465,921 |
| 2024-04-15 | 2024-04-11 | 4.557 | 273,172 | -131,333 | 0.01% | 1,244,879 |
| 2024-04-05 | 2024-04-02 | 4.603 | 404,505 | -131,333 | 0.01% | 1,861,860 |
| 2024-04-02 | 2024-03-27 | 4.214 | 535,838 | +43,778 | 0.01% | 2,258,280 |
| 2024-03-12 | 2024-03-08 | 4.386 | 492,060 | -87,556 | 0.01% | 2,158,079 |
| 2024-03-01 | 2024-02-28 | 4.226 | 579,616 | +87,556 | 0.01% | 2,449,402 |
| 2024-02-23 | 2024-02-21 | 4.340 | 492,060 | -87,556 | 0.01% | 2,135,599 |
| 2024-02-22 | 2024-02-20 | 4.226 | 579,616 | -43,777 | 0.01% | 2,449,402 |
| 2024-02-07 | 2024-02-05 | 3.952 | 623,393 | +43,777 | 0.02% | 2,463,519 |
| 2024-02-02 | 2024-01-31 | 4.100 | 579,616 | +87,556 | 0.01% | 2,376,582 |
| 2024-01-29 | 2024-01-25 | 4.214 | 492,060 | -262,666 | 0.01% | 2,073,779 |
| 2023-12-20 | 2023-12-18 | 3.872 | 754,726 | +61,289 | 0.02% | 2,922,180 |
| 2023-12-18 | 2023-12-14 | 3.883 | 693,437 | +17,511 | 0.02% | 2,692,799 |
| 2023-12-15 | 2023-12-13 | 3.872 | 675,926 | +35,022 | 0.02% | 2,617,079 |
| 2023-12-13 | 2023-12-11 | 3.883 | 640,904 | +61,288 | 0.02% | 2,488,799 |
| 2023-11-09 | 2023-11-07 | 3.975 | 579,616 | +43,778 | 0.01% | 2,303,762 |
| 2023-11-03 | 2023-11-01 | 3.963 | 535,838 | +26,267 | 0.01% | 2,123,640 |
| 2023-10-12 | 2023-10-10 | 4.100 | 509,571 | +262,665 | 0.01% | 2,089,379 |
| 2023-10-05 | 2023-10-03 | 4.237 | 246,906 | +35,022 | 0.01% | 1,046,221 |
| 2023-09-26 | 2023-09-22 | 4.363 | 211,884 | -49,031 | 0.01% | 924,442 |
| 2023-09-22 | 2023-09-20 | 4.294 | 260,915 | -21,013 | 0.01% | 1,120,482 |
| 2023-09-19 | 2023-09-15 | 4.306 | 281,928 | -17,511 | 0.01% | 1,213,941 |
| 2023-09-18 | 2023-09-14 | 4.272 | 299,439 | +52,533 | 0.01% | 1,279,081 |
| 2023-09-15 | 2023-09-13 | 4.272 | 246,906 | -52,533 | 0.01% | 1,054,681 |
| 2023-09-14 | 2023-09-12 | 4.226 | 299,439 | +183,866 | 0.01% | 1,265,401 |
| 2023-09-13 | 2023-09-11 | 4.237 | 115,573 | +87,555 | 0.00% | 489,720 |
| 2023-09-11 | 2023-09-06 | 4.283 | 28,018 | +17,511 | 0.00% | 120,001 |
| 2023-06-29 | 2023-06-27 | 4.934 | 10,507 | -43,777 | 0.00% | 51,842 |
| 2023-06-27 | 2023-06-23 | 4.877 | 54,284 | +43,777 | 0.00% | 264,739 |
| 2023-06-20 | 2023-06-16 | 5.860 | 10,507 | +535 | 0.00% | 61,576 |
| 2023-05-16 | 2023-05-12 | 5.933 | 9,972 | -16,620 | 0.00% | 59,161 |
| 2023-03-13 | 2023-03-09 | 5.692 | 26,592 | -166,198 | 0.00% | 151,362 |
| 2023-03-10 | 2023-03-08 | 5.728 | 192,790 | -83,099 | 0.01% | 1,104,321 |
| 2023-03-07 | 2023-03-03 | 5.499 | 275,889 | -207,748 | 0.01% | 1,517,240 |
| 2023-03-06 | 2023-03-02 | 5.102 | 483,637 | -83,099 | 0.01% | 2,467,682 |
| 2023-02-02 | 2023-01-31 | 4.741 | 566,736 | -58,169 | 0.02% | 2,687,081 |
| 2023-01-31 | 2023-01-27 | 4.922 | 624,905 | -41,550 | 0.02% | 3,075,679 |
| 2023-01-09 | 2023-01-05 | 4.705 | 666,455 | -41,549 | 0.02% | 3,135,821 |
| 2023-01-04 | 2022-12-30 | 4.513 | 708,004 | +24,929 | 0.02% | 3,194,999 |
| 2023-01-03 | 2022-12-29 | 4.537 | 683,075 | +116,339 | 0.02% | 3,098,942 |
| 2022-12-07 | 2022-12-05 | 4.922 | 566,736 | -141,268 | 0.02% | 2,789,381 |
| 2022-12-05 | 2022-12-01 | 4.513 | 708,004 | +41,549 | 0.02% | 3,194,999 |
| 2022-12-02 | 2022-11-30 | 4.597 | 666,455 | -41,549 | 0.02% | 3,063,641 |
| 2022-11-24 | 2022-11-22 | 4.344 | 708,004 | -332,397 | 0.02% | 3,075,719 |
| 2022-11-17 | 2022-11-15 | 4.092 | 1,040,401 | -41,549 | 0.03% | 4,256,802 |
| 2022-11-09 | 2022-11-07 | 3.923 | 1,081,950 | -41,550 | 0.03% | 4,244,519 |
| 2022-11-08 | 2022-11-04 | 3.863 | 1,123,500 | -58,169 | 0.03% | 4,339,921 |
| 2022-11-01 | 2022-10-28 | 3.827 | 1,181,669 | +58,169 | 0.03% | 4,521,960 |
| 2022-10-27 | 2022-10-25 | 3.803 | 1,123,500 | +66,480 | 0.03% | 4,272,321 |
| 2022-10-26 | 2022-10-24 | 3.815 | 1,057,020 | +16,619 | 0.03% | 4,032,238 |
| 2022-10-18 | 2022-10-14 | 3.899 | 1,040,401 | -74,789 | 0.03% | 4,056,482 |
| 2022-10-12 | 2022-10-10 | 3.875 | 1,115,190 | +16,620 | 0.03% | 4,321,241 |
| 2022-10-07 | 2022-10-05 | 3.923 | 1,098,570 | -83,099 | 0.03% | 4,309,720 |
| 2022-10-06 | 2022-10-03 | 3.851 | 1,181,669 | +29,085 | 0.03% | 4,550,400 |
| 2022-10-03 | 2022-09-29 | 3.875 | 1,152,584 | +174,508 | 0.03% | 4,466,139 |
| 2022-09-28 | 2022-09-26 | 4.140 | 978,076 | +16,620 | 0.03% | 4,048,879 |
| 2022-09-23 | 2022-09-21 | 4.308 | 961,456 | +16,619 | 0.03% | 4,142,058 |
| 2022-09-20 | 2022-09-16 | 4.416 | 944,837 | +83,099 | 0.03% | 4,172,792 |
| 2022-08-29 | 2022-08-25 | 4.477 | 861,738 | +37,395 | 0.02% | 3,857,642 |
| 2022-08-26 | 2022-08-24 | 4.428 | 824,343 | +49,859 | 0.02% | 3,650,560 |
| 2022-08-19 | 2022-08-17 | 4.501 | 774,484 | +83,100 | 0.02% | 3,485,682 |
| 2022-08-04 | 2022-08-02 | 4.392 | 691,384 | +41,549 | 0.02% | 3,036,798 |
| 2022-07-29 | 2022-07-27 | 4.621 | 649,835 | +41,550 | 0.02% | 3,002,881 |
| 2022-07-07 | 2022-07-05 | 4.789 | 608,285 | +41,549 | 0.02% | 2,913,358 |
| 2022-06-22 | 2022-06-20 | 5.335 | 566,736 | +33,685 | 0.02% | 3,023,655 |
| 2022-06-15 | 2022-06-13 | 5.374 | 533,051 | +78,160 | 0.02% | 2,864,399 |
| 2022-05-26 | 2022-05-24 | 5.719 | 454,891 | -156,320 | 0.01% | 2,601,539 |
| 2022-05-13 | 2022-05-11 | 5.796 | 611,211 | -78,160 | 0.02% | 3,542,458 |
| 2022-05-11 | 2022-05-06 | 5.783 | 689,371 | +48,459 | 0.02% | 3,986,638 |
| 2022-05-06 | 2022-05-04 | 6.039 | 640,912 | -126,619 | 0.02% | 3,870,399 |
| 2022-04-20 | 2022-04-14 | 5.757 | 767,531 | -78,160 | 0.02% | 4,418,998 |
| 2022-04-12 | 2022-04-08 | 5.732 | 845,691 | -78,160 | 0.02% | 4,847,358 |
| 2022-04-08 | 2022-04-06 | 5.514 | 923,851 | -78,160 | 0.03% | 5,094,418 |
| 2022-04-07 | 2022-04-04 | 5.361 | 1,002,011 | -78,160 | 0.03% | 5,371,578 |
| 2022-03-31 | 2022-03-29 | 5.310 | 1,080,171 | +39,080 | 0.03% | 5,735,298 |
| 2022-03-29 | 2022-03-25 | 5.233 | 1,041,091 | +78,160 | 0.03% | 5,447,878 |
| 2022-03-22 | 2022-03-18 | 5.425 | 962,931 | -78,160 | 0.03% | 5,223,678 |
| 2022-03-17 | 2022-03-15 | 4.811 | 1,041,091 | +117,240 | 0.03% | 5,008,318 |
| 2022-03-16 | 2022-03-14 | 5.207 | 923,851 | +117,240 | 0.03% | 4,810,738 |
| 2022-03-10 | 2022-03-08 | 5.578 | 806,611 | +78,160 | 0.02% | 4,499,518 |
| 2022-03-09 | 2022-03-07 | 5.770 | 728,451 | -78,160 | 0.02% | 4,203,318 |
| 2022-03-08 | 2022-03-04 | 5.770 | 806,611 | +78,160 | 0.02% | 4,654,318 |
| 2022-03-03 | 2022-03-01 | 5.937 | 728,451 | -78,160 | 0.02% | 4,324,478 |
| 2022-03-01 | 2022-02-25 | 5.809 | 806,611 | +39,080 | 0.02% | 4,685,278 |
| 2022-02-28 | 2022-02-24 | 5.847 | 767,531 | +39,080 | 0.02% | 4,487,738 |
| 2022-02-25 | 2022-02-23 | 6.128 | 728,451 | +78,160 | 0.02% | 4,464,278 |
| 2022-02-18 | 2022-02-16 | 6.359 | 650,291 | -78,160 | 0.02% | 4,135,038 |
| 2022-02-16 | 2022-02-14 | 6.218 | 728,451 | +78,160 | 0.02% | 4,529,518 |
| 2022-02-15 | 2022-02-11 | 6.372 | 650,291 | -78,160 | 0.02% | 4,143,358 |
| 2022-02-10 | 2022-02-08 | 6.423 | 728,451 | -21,103 | 0.02% | 4,678,638 |
| 2022-02-09 | 2022-02-07 | 6.372 | 749,554 | -682,337 | 0.02% | 4,775,817 |
| 2022-01-20 | 2022-01-18 | 5.706 | 1,431,891 | -117,240 | 0.04% | 8,170,718 |
| 2022-01-19 | 2022-01-17 | 5.514 | 1,549,131 | +39,080 | 0.04% | 8,542,418 |
| 2022-01-10 | 2022-01-06 | 5.514 | 1,510,051 | -39,080 | 0.04% | 8,326,918 |
| 2022-01-07 | 2022-01-05 | 5.438 | 1,549,131 | +39,080 | 0.04% | 8,423,498 |
| 2021-12-22 | 2021-12-20 | 5.438 | 1,510,051 | -39,080 | 0.04% | 8,210,998 |
| 2021-12-17 | 2021-12-15 | 5.361 | 1,549,131 | -39,080 | 0.04% | 8,304,578 |
| 2021-12-06 | 2021-12-02 | 5.310 | 1,588,211 | -39,080 | 0.05% | 8,432,798 |
| 2021-11-15 | 2021-11-11 | 5.271 | 1,627,291 | -39,080 | 0.05% | 8,577,838 |
| 2021-11-12 | 2021-11-10 | 5.169 | 1,666,371 | +39,080 | 0.05% | 8,613,278 |
| 2021-11-09 | 2021-11-05 | 5.233 | 1,627,291 | -39,080 | 0.05% | 8,515,378 |
| 2021-11-01 | 2021-10-28 | 5.194 | 1,666,371 | +39,080 | 0.05% | 8,655,918 |
| 2021-10-29 | 2021-10-27 | 5.297 | 1,627,291 | +39,080 | 0.05% | 8,619,478 |
| 2021-10-26 | 2021-10-22 | 5.386 | 1,588,211 | -39,080 | 0.05% | 8,554,718 |
| 2021-10-21 | 2021-10-19 | 5.335 | 1,627,291 | +39,080 | 0.05% | 8,681,938 |
| 2021-10-12 | 2021-10-08 | 5.617 | 1,588,211 | +39,080 | 0.05% | 8,920,478 |
| 2021-10-08 | 2021-10-06 | 5.553 | 1,549,131 | -39,080 | 0.04% | 8,601,878 |
| 2021-09-21 | 2021-09-17 | 5.642 | 1,588,211 | +78,160 | 0.05% | 8,961,118 |
| 2021-09-20 | 2021-09-16 | 5.732 | 1,510,051 | -78,160 | 0.04% | 8,655,358 |
| 2021-09-16 | 2021-09-14 | 5.719 | 1,588,211 | +156,320 | 0.05% | 9,083,038 |
| 2021-09-13 | 2021-09-09 | 5.885 | 1,431,891 | -156,320 | 0.04% | 8,427,198 |
| 2021-08-03 | 2021-07-30 | 4.798 | 1,588,211 | -234,480 | 0.05% | 7,619,998 |
| 2021-07-12 | 2021-07-08 | 4.772 | 1,822,691 | -234,480 | 0.05% | 8,698,358 |
| 2021-06-17 | 2021-06-15 | 5.254 | 2,057,171 | +113,579 | 0.06% | 10,808,933 |
| 2021-06-10 | 2021-06-08 | 5.200 | 1,943,592 | +22,153 | 0.06% | 10,106,879 |
| 2021-06-07 | 2021-06-03 | 5.214 | 1,921,439 | +51,691 | 0.06% | 10,017,701 |
| 2021-06-01 | 2021-05-28 | 5.187 | 1,869,748 | +295,379 | 0.06% | 9,697,562 |
| 2021-05-26 | 2021-05-24 | 5.119 | 1,574,369 | +73,845 | 0.05% | 8,058,961 |
| 2021-05-24 | 2021-05-20 | 5.146 | 1,500,524 | +36,922 | 0.05% | 7,721,599 |
| 2021-05-18 | 2021-05-14 | 5.146 | 1,463,602 | +36,923 | 0.04% | 7,531,601 |
| 2021-05-12 | 2021-05-10 | 5.187 | 1,426,679 | +147,689 | 0.04% | 7,399,558 |
| 2021-04-30 | 2021-04-28 | 4.997 | 1,278,990 | +73,845 | 0.04% | 6,391,080 |
| 2021-04-29 | 2021-04-27 | 5.024 | 1,205,145 | +147,689 | 0.04% | 6,054,718 |
| 2021-04-28 | 2021-04-26 | 5.038 | 1,057,456 | +36,922 | 0.03% | 5,327,040 |
| 2021-04-26 | 2021-04-22 | 5.078 | 1,020,534 | +36,923 | 0.03% | 5,182,502 |
| 2021-04-21 | 2021-04-19 | 5.105 | 983,611 | +73,844 | 0.03% | 5,021,639 |
| 2021-04-20 | 2021-04-16 | 5.092 | 909,767 | +36,923 | 0.03% | 4,632,322 |
| 2021-04-09 | 2021-04-07 | 5.119 | 872,844 | +22,153 | 0.03% | 4,467,959 |
| 2021-03-10 | 2021-03-08 | 5.173 | 850,691 | +14,769 | 0.03% | 4,400,641 |
| 2021-02-25 | 2021-02-23 | 5.349 | 835,922 | +73,845 | 0.03% | 4,471,401 |
| 2021-02-19 | 2021-02-17 | 5.132 | 762,077 | -73,845 | 0.02% | 3,911,279 |
| 2021-02-17 | 2021-02-11 | 4.902 | 835,922 | +73,845 | 0.03% | 4,097,840 |
| 2021-01-27 | 2021-01-25 | 5.051 | 762,077 | +73,844 | 0.02% | 3,849,359 |
| 2021-01-18 | 2021-01-14 | 5.268 | 688,233 | -73,844 | 0.02% | 3,625,483 |
| 2021-01-13 | 2021-01-11 | 4.862 | 762,077 | -73,845 | 0.02% | 3,704,879 |
| 2021-01-12 | 2021-01-08 | 4.686 | 835,922 | +73,845 | 0.03% | 3,916,720 |
| 2021-01-08 | 2021-01-06 | 4.970 | 762,077 | -147,690 | 0.02% | 3,787,439 |
| 2020-12-23 | 2020-12-21 | 4.740 | 909,767 | +295,379 | 0.03% | 4,312,002 |
| 2020-12-09 | 2020-12-07 | 5.349 | 614,388 | -14,769 | 0.02% | 3,286,401 |
| 2020-12-02 | 2020-11-30 | 5.444 | 629,157 | +14,769 | 0.02% | 3,425,041 |
| 2020-11-16 | 2020-11-12 | 6.067 | 614,388 | +36,923 | 0.02% | 3,727,361 |
| 2020-11-13 | 2020-11-11 | 6.283 | 577,465 | -36,923 | 0.02% | 3,628,477 |
| 2020-11-02 | 2020-10-29 | 5.457 | 614,388 | -14,769 | 0.02% | 3,352,961 |
| 2020-10-30 | 2020-10-28 | 5.430 | 629,157 | +14,769 | 0.02% | 3,416,521 |
| 2020-08-31 | 2020-08-27 | 6.094 | 614,388 | +36,923 | 0.02% | 3,744,001 |
| 2020-08-17 | 2020-08-13 | 6.351 | 577,465 | -36,923 | 0.02% | 3,667,577 |
| 2020-07-24 | 2020-07-22 | 6.202 | 614,388 | +36,923 | 0.02% | 3,810,561 |
| 2020-07-22 | 2020-07-20 | 6.419 | 577,465 | -36,923 | 0.02% | 3,706,677 |
| 2020-07-21 | 2020-07-17 | 6.175 | 614,388 | +36,923 | 0.02% | 3,793,921 |
| 2020-07-06 | 2020-07-02 | 6.162 | 577,465 | -22,154 | 0.02% | 3,558,097 |
| 2020-06-30 | 2020-06-26 | 5.918 | 599,619 | +22,154 | 0.02% | 3,548,441 |
| 2020-06-26 | 2020-06-23 | 6.202 | 577,465 | +36,922 | 0.02% | 3,581,557 |
| 2020-06-24 | 2020-06-22 | 6.243 | 540,543 | -36,922 | 0.02% | 3,374,519 |
| 2020-06-19 | 2020-06-17 | 6.915 | 577,465 | +30,082 | 0.02% | 3,992,882 |
| 2020-06-17 | 2020-06-15 | 6.772 | 547,383 | +34,999 | 0.02% | 3,706,680 |
| 2020-06-09 | 2020-06-05 | 7.172 | 512,384 | -34,999 | 0.02% | 3,674,640 |
| 2020-06-08 | 2020-06-04 | 6.972 | 547,383 | -34,999 | 0.02% | 3,816,160 |
| 2020-06-05 | 2020-06-03 | 7.072 | 582,382 | +34,999 | 0.02% | 4,118,401 |
| 2020-05-22 | 2020-05-20 | 7.015 | 547,383 | -34,999 | 0.02% | 3,839,620 |
| 2020-05-18 | 2020-05-14 | 6.843 | 582,382 | +34,999 | 0.02% | 3,985,281 |
| 2020-05-14 | 2020-05-12 | 7.057 | 547,383 | +34,999 | 0.02% | 3,863,080 |
| 2020-05-13 | 2020-05-11 | 7.243 | 512,384 | -34,999 | 0.02% | 3,711,240 |
| 2020-05-06 | 2020-05-04 | 6.943 | 547,383 | +34,999 | 0.02% | 3,800,520 |
| 2020-03-26 | 2020-03-24 | 7.215 | 512,384 | -34,999 | 0.02% | 3,696,600 |
| 2020-03-25 | 2020-03-23 | 7.015 | 547,383 | +34,999 | 0.02% | 3,839,620 |
| 2020-03-20 | 2020-03-18 | 7.315 | 512,384 | +34,999 | 0.02% | 3,747,840 |
| 2020-03-19 | 2020-03-17 | 7.729 | 477,385 | +34,999 | 0.02% | 3,689,619 |
| 2020-03-13 | 2020-03-11 | 8.172 | 442,386 | +69,998 | 0.01% | 3,615,038 |
| 2020-03-12 | 2020-03-10 | 8.272 | 372,388 | -69,998 | 0.01% | 3,080,277 |
| 2020-03-11 | 2020-03-09 | 8.172 | 442,386 | +69,998 | 0.01% | 3,615,038 |
| 2020-03-04 | 2020-03-02 | 8.900 | 372,388 | -139,996 | 0.01% | 3,314,356 |
| 2020-02-28 | 2020-02-26 | 8.143 | 512,384 | -139,996 | 0.02% | 4,172,400 |
| 2020-02-06 | 2020-02-04 | 7.829 | 652,380 | -34,999 | 0.02% | 5,107,362 |
| 2020-02-05 | 2020-02-03 | 7.757 | 687,379 | +34,999 | 0.02% | 5,332,263 |
| 2020-01-23 | 2020-01-21 | 8.529 | 652,380 | +69,998 | 0.02% | 5,564,043 |
| 2020-01-22 | 2020-01-20 | 8.800 | 582,382 | +69,998 | 0.02% | 5,125,121 |
| 2020-01-14 | 2020-01-10 | 8.915 | 512,384 | +34,999 | 0.02% | 4,567,680 |
| 2020-01-09 | 2020-01-07 | 9.115 | 477,385 | +69,998 | 0.02% | 4,351,159 |
| 2020-01-06 | 2020-01-02 | 9.343 | 407,387 | -279,992 | 0.01% | 3,806,277 |
| 2020-01-03 | 2019-12-31 | 9.072 | 687,379 | -69,997 | 0.02% | 6,235,704 |
| 2019-12-30 | 2019-12-24 | 8.757 | 757,376 | +34,998 | 0.02% | 6,632,656 |
| 2019-12-16 | 2019-12-12 | 8.757 | 722,378 | -27,999 | 0.02% | 6,326,164 |
| 2019-12-11 | 2019-12-09 | 8.615 | 750,377 | -83,997 | 0.02% | 6,464,163 |
| 2019-12-09 | 2019-12-05 | 8.415 | 834,374 | +20,999 | 0.03% | 7,020,880 |
| 2019-12-06 | 2019-12-04 | 8.443 | 813,375 | +21,000 | 0.03% | 6,867,423 |
| 2019-12-05 | 2019-12-03 | 8.500 | 792,375 | +76,997 | 0.03% | 6,735,397 |
| 2019-11-29 | 2019-11-27 | 8.886 | 715,378 | -34,999 | 0.02% | 6,356,842 |
| 2019-11-27 | 2019-11-25 | 9.029 | 750,377 | -34,999 | 0.02% | 6,775,043 |
| 2019-11-26 | 2019-11-22 | 8.757 | 785,376 | -41,998 | 0.03% | 6,877,864 |
| 2019-11-18 | 2019-11-14 | 8.500 | 827,374 | +34,999 | 0.03% | 7,032,898 |
| 2019-11-15 | 2019-11-13 | 8.515 | 792,375 | +69,997 | 0.03% | 6,746,717 |
| 2019-11-13 | 2019-11-11 | 8.672 | 722,378 | +69,998 | 0.02% | 6,264,244 |
| 2019-11-07 | 2019-11-05 | 8.972 | 652,380 | -34,999 | 0.02% | 5,852,963 |
| 2019-11-06 | 2019-11-04 | 8.857 | 687,379 | -139,995 | 0.02% | 6,088,404 |
| 2019-11-04 | 2019-10-31 | 8.529 | 827,374 | +34,999 | 0.03% | 7,056,538 |
| 2019-11-01 | 2019-10-30 | 8.672 | 792,375 | +104,996 | 0.03% | 6,871,237 |
| 2019-10-29 | 2019-10-25 | 8.772 | 687,379 | +34,999 | 0.02% | 6,029,484 |
| 2019-10-24 | 2019-10-22 | 8.686 | 652,380 | +34,999 | 0.02% | 5,666,563 |
| 2019-10-15 | 2019-10-11 | 8.872 | 617,381 | -69,998 | 0.02% | 5,477,222 |
| 2019-10-14 | 2019-10-10 | 8.629 | 687,379 | +34,999 | 0.02% | 5,931,283 |
| 2019-09-26 | 2019-09-24 | 9.015 | 652,380 | +174,995 | 0.02% | 5,880,923 |
| 2019-09-24 | 2019-09-20 | 9.572 | 477,385 | -139,996 | 0.02% | 4,569,399 |
| 2019-09-17 | 2019-09-13 | 9.457 | 617,381 | -69,998 | 0.02% | 5,838,842 |
| 2019-09-16 | 2019-09-12 | 9.286 | 687,379 | -139,995 | 0.02% | 6,383,004 |
| 2019-09-05 | 2019-09-03 | 8.643 | 827,374 | +46,198 | 0.03% | 7,151,098 |
| 2019-09-04 | 2019-09-02 | 8.772 | 781,176 | +268,792 | 0.03% | 6,852,243 |
| 2019-08-30 | 2019-08-28 | 8.543 | 512,384 | +48,998 | 0.02% | 4,377,360 |
| 2019-08-13 | 2019-08-09 | 8.657 | 463,386 | +69,998 | 0.01% | 4,011,724 |
| 2019-08-06 | 2019-08-02 | 9.215 | 393,388 | +83,998 | 0.01% | 3,624,902 |
| 2019-07-31 | 2019-07-29 | 9.543 | 309,390 | +37,798 | 0.01% | 2,952,556 |
| 2019-07-30 | 2019-07-26 | 9.715 | 271,592 | +32,199 | 0.01% | 2,638,404 |
| 2019-07-18 | 2019-07-16 | 9.857 | 239,393 | -69,997 | 0.01% | 2,359,804 |
| 2019-07-16 | 2019-07-12 | 9.572 | 309,390 | +34,999 | 0.01% | 2,961,396 |
| 2019-07-11 | 2019-07-09 | 9.557 | 274,391 | +34,998 | 0.01% | 2,622,476 |
| 2019-06-27 | 2019-06-25 | 10.714 | 239,393 | +42,615 | 0.01% | 2,564,803 |
| 2019-06-26 | 2019-06-24 | 10.907 | 196,778 | +175,213 | 0.01% | 2,146,195 |
| 2019-06-21 | 2019-06-19 | 10.803 | 21,565 | -36,390 | 0.00% | 232,963 |
| 2019-06-20 | 2019-06-18 | 10.506 | 57,955 | +36,390 | 0.00% | 608,877 |
| 2019-06-13 | 2019-06-11 | 10.907 | 21,565 | -208,908 | 0.00% | 235,203 |
| 2019-05-27 | 2019-05-23 | 10.358 | 230,473 | +33,695 | 0.01% | 2,387,156 |
| 2019-05-23 | 2019-05-21 | 10.684 | 196,778 | +6,739 | 0.01% | 2,102,396 |
| 2019-05-14 | 2019-05-09 | 10.743 | 190,039 | +2,695 | 0.01% | 2,041,675 |
| 2019-05-10 | 2019-05-08 | 10.788 | 187,344 | +4,717 | 0.01% | 2,021,062 |
| 2019-05-09 | 2019-05-07 | 10.892 | 182,627 | +161,062 | 0.01% | 1,989,145 |
| 2019-01-29 | 2019-01-25 | 11.574 | 21,565 | -20,217 | 0.00% | 249,603 |
| 2019-01-28 | 2019-01-24 | 11.382 | 41,782 | +20,217 | 0.00% | 475,543 |
| 2019-01-11 | 2019-01-09 | 11.396 | 21,565 | -26,282 | 0.00% | 245,763 |
| 2019-01-10 | 2019-01-08 | 11.233 | 47,847 | -95,020 | 0.00% | 537,472 |
| 2019-01-09 | 2019-01-07 | 11.040 | 142,867 | -33,694 | 0.00% | 1,577,285 |
| 2019-01-04 | 2019-01-02 | 10.832 | 176,561 | +15,499 | 0.01% | 1,912,595 |
| 2019-01-03 | 2018-12-31 | 10.981 | 161,062 | -2,021 | 0.01% | 1,768,602 |
| 2019-01-02 | 2018-12-27 | 10.832 | 163,083 | +74,128 | 0.01% | 1,766,595 |
| 2018-12-28 | 2018-12-24 | 10.907 | 88,955 | +13,478 | 0.00% | 970,204 |
| 2018-12-27 | 2018-12-20 | 11.174 | 75,477 | -13,478 | 0.00% | 843,364 |
| 2018-12-21 | 2018-12-19 | 11.292 | 88,955 | -53,912 | 0.00% | 1,004,524 |
| 2018-12-20 | 2018-12-18 | 11.278 | 142,867 | -13,477 | 0.00% | 1,611,205 |
| 2018-12-19 | 2018-12-17 | 11.411 | 156,344 | -128,041 | 0.01% | 1,784,074 |
| 2018-12-18 | 2018-12-14 | 11.248 | 284,385 | +20,217 | 0.01% | 3,198,757 |
| 2018-12-17 | 2018-12-13 | 11.367 | 264,168 | -47,173 | 0.01% | 3,002,717 |
| 2018-12-14 | 2018-12-12 | 11.144 | 311,341 | -33,695 | 0.01% | 3,469,618 |
| 2018-12-13 | 2018-12-11 | 10.788 | 345,036 | +54,586 | 0.01% | 3,722,239 |
| 2018-12-11 | 2018-12-07 | 11.011 | 290,450 | +20,217 | 0.01% | 3,198,016 |
| 2018-12-10 | 2018-12-06 | 11.189 | 270,233 | +194,756 | 0.01% | 3,023,536 |
| 2018-12-05 | 2018-12-03 | 11.634 | 75,477 | -134,779 | 0.00% | 878,084 |
| 2018-12-04 | 2018-11-30 | 11.278 | 210,256 | +168,474 | 0.01% | 2,371,196 |
| 2018-12-03 | 2018-11-29 | 11.456 | 41,782 | -53,912 | 0.00% | 478,643 |
| 2018-11-30 | 2018-11-28 | 11.471 | 95,694 | -13,478 | 0.00% | 1,097,664 |
| 2018-11-29 | 2018-11-27 | 11.278 | 109,172 | -13,478 | 0.00% | 1,231,205 |
| 2018-11-28 | 2018-11-26 | 11.352 | 122,650 | +33,695 | 0.00% | 1,392,305 |
| 2018-11-26 | 2018-11-22 | 11.500 | 88,955 | +14,152 | 0.00% | 1,023,004 |
| 2018-11-23 | 2018-11-21 | 11.545 | 74,803 | -81,541 | 0.00% | 863,583 |
| 2018-11-22 | 2018-11-20 | 11.663 | 156,344 | -67,390 | 0.01% | 1,823,514 |
| 2018-11-20 | 2018-11-16 | 11.649 | 223,734 | -30,326 | 0.01% | 2,606,196 |
| 2018-11-19 | 2018-11-15 | 11.574 | 254,060 | -104,454 | 0.01% | 2,940,602 |
| 2018-11-15 | 2018-11-13 | 11.307 | 358,514 | -67,390 | 0.01% | 4,053,839 |
| 2018-11-06 | 2018-11-02 | 11.248 | 425,904 | -65,368 | 0.01% | 4,790,560 |
| 2018-11-05 | 2018-11-01 | 11.011 | 491,272 | -2,022 | 0.02% | 5,409,178 |
| 2018-11-02 | 2018-10-31 | 10.640 | 493,294 | -40,434 | 0.02% | 5,248,442 |
| 2018-11-01 | 2018-10-30 | 10.387 | 533,728 | +40,434 | 0.02% | 5,544,002 |
| 2018-10-24 | 2018-10-22 | 11.278 | 493,294 | +471,729 | 0.02% | 5,563,202 |
| 2018-08-27 | 2018-08-23 | 11.634 | 21,565 | -50,542 | 0.00% | 250,883 |
| 2018-08-24 | 2018-08-22 | 11.723 | 72,107 | +50,542 | 0.00% | 845,298 |
| 2018-08-02 | 2018-07-31 | 12.865 | 21,565 | -26,956 | 0.00% | 277,443 |
| 2018-07-31 | 2018-07-27 | 12.687 | 48,521 | -74,129 | 0.00% | 615,604 |
| 2018-07-30 | 2018-07-26 | 12.316 | 122,650 | -20,217 | 0.00% | 1,510,605 |
| 2018-07-26 | 2018-07-24 | 12.420 | 142,867 | -53,911 | 0.00% | 1,774,446 |
| 2018-07-25 | 2018-07-23 | 11.100 | 196,778 | -101,085 | 0.01% | 2,184,155 |
| 2018-07-16 | 2018-07-12 | 10.714 | 297,863 | +67,390 | 0.01% | 3,191,238 |
| 2018-07-12 | 2018-07-10 | 10.877 | 230,473 | +33,695 | 0.01% | 2,506,856 |
| 2018-06-29 | 2018-06-27 | 12.069 | 196,778 | +6,739 | 0.01% | 2,374,865 |
| 2018-06-28 | 2018-06-26 | 12.254 | 190,039 | +7,316 | 0.01% | 2,328,728 |
| 2018-06-21 | 2018-06-19 | 12.593 | 182,723 | +19,439 | 0.01% | 2,301,119 |
| 2018-06-12 | 2018-06-08 | 13.072 | 163,284 | +12,959 | 0.01% | 2,134,434 |
| 2018-06-11 | 2018-06-07 | 13.288 | 150,325 | -9,720 | 0.01% | 1,997,515 |
| 2018-06-08 | 2018-06-06 | 13.087 | 160,045 | +22,679 | 0.01% | 2,094,564 |
| 2018-06-07 | 2018-06-05 | 13.118 | 137,366 | +6,479 | 0.00% | 1,801,996 |
| 2018-05-25 | 2018-05-23 | 13.072 | 130,887 | +12,959 | 0.00% | 1,710,943 |
| 2018-05-23 | 2018-05-18 | 13.350 | 117,928 | +25,918 | 0.00% | 1,574,304 |
| 2018-05-17 | 2018-05-15 | 13.396 | 92,010 | +38,878 | 0.00% | 1,232,567 |
| 2018-05-14 | 2018-05-10 | 13.442 | 53,132 | +32,397 | 0.00% | 714,217 |
| 2017-12-21 | 2017-12-19 | 13.134 | 20,735 | +2,592 | 0.00% | 272,326 |
| 2017-12-05 | 2017-12-01 | 13.427 | 18,143 | -64,795 | 0.00% | 243,604 |
| 2017-12-04 | 2017-11-30 | 13.458 | 82,938 | +64,795 | 0.00% | 1,116,158 |
| 2017-11-02 | 2017-10-31 | 14.615 | 18,143 | -64,795 | 0.00% | 265,164 |
| 2017-10-23 | 2017-10-19 | 15.248 | 82,938 | -64,796 | 0.00% | 1,264,638 |
| 2017-09-27 | 2017-09-25 | 15.155 | 147,734 | -6,479 | 0.01% | 2,238,966 |
| 2017-09-26 | 2017-09-22 | 15.263 | 154,213 | +6,479 | 0.01% | 2,353,818 |
| 2017-06-22 | 2017-06-20 | 15.934 | 147,734 | +3,212 | 0.01% | 2,353,985 |
| 2017-05-12 | 2017-05-10 | 17.133 | 144,522 | +63,387 | 0.01% | 2,476,086 |
| 2017-05-11 | 2017-05-09 | 16.912 | 81,135 | -63,387 | 0.00% | 1,372,161 |
| 2017-05-08 | 2017-05-04 | 16.723 | 144,522 | -6,338 | 0.01% | 2,416,806 |
| 2017-05-05 | 2017-05-02 | 16.881 | 150,860 | +6,338 | 0.01% | 2,546,594 |
| 2017-04-11 | 2017-04-07 | 17.985 | 144,522 | +126,774 | 0.01% | 2,599,206 |
| 2017-04-10 | 2017-04-06 | 17.953 | 17,748 | -126,774 | 0.00% | 318,635 |
| 2017-04-06 | 2017-04-03 | 17.543 | 144,522 | -31,693 | 0.01% | 2,535,366 |
| 2017-04-03 | 2017-03-30 | 17.291 | 176,215 | +31,693 | 0.01% | 3,046,880 |
| 2017-03-29 | 2017-03-27 | 17.575 | 144,522 | +126,774 | 0.01% | 2,539,926 |
| 2017-03-27 | 2017-03-23 | 18.143 | 17,748 | -126,774 | 0.00% | 321,995 |
| 2017-03-24 | 2017-03-22 | 17.922 | 144,522 | +126,774 | 0.01% | 2,590,086 |
| 2017-03-23 | 2017-03-21 | 18.111 | 17,748 | -126,774 | 0.00% | 321,435 |
| 2017-03-22 | 2017-03-20 | 17.354 | 144,522 | +126,774 | 0.01% | 2,508,006 |
| 2017-03-21 | 2017-03-17 | 17.038 | 17,748 | -63,387 | 0.00% | 302,395 |
| 2017-03-20 | 2017-03-16 | 16.975 | 81,135 | -63,387 | 0.00% | 1,377,281 |
| 2017-03-17 | 2017-03-15 | 16.691 | 144,522 | +126,774 | 0.01% | 2,412,246 |
| 2017-03-15 | 2017-03-13 | 16.881 | 17,748 | -126,774 | 0.00% | 299,595 |
| 2017-03-14 | 2017-03-10 | 16.407 | 144,522 | +126,774 | 0.01% | 2,371,206 |
| 2017-03-09 | 2017-03-07 | 17.038 | 17,748 | -12,678 | 0.00% | 302,395 |
| 2017-03-06 | 2017-03-02 | 17.007 | 30,426 | -1,901 | 0.00% | 517,447 |
| 2017-03-03 | 2017-03-01 | 17.038 | 32,327 | -3,170 | 0.00% | 550,796 |
| 2017-01-10 | 2017-01-06 | 14.341 | 35,497 | +12,678 | 0.00% | 509,046 |
| 2016-06-22 | 2016-06-20 | 13.806 | 22,819 | +602 | 0.00% | 315,030 |
| 2016-02-02 | 2016-01-29 | 11.035 | 22,217 | -37,028 | 0.00% | 245,159 |
| 2015-11-30 | 2015-11-26 | 14.988 | 59,245 | +37,028 | 0.00% | 887,993 |
| 2015-06-22 | 2015-06-18 | 19.744 | 22,217 | +410 | 0.00% | 438,662 |
| 2015-05-11 | 2015-05-07 | 19.216 | 21,807 | +6,058 | 0.00% | 419,046 |
| 2015-03-20 | 2015-03-18 | 15.667 | 15,749 | -1,212 | 0.00% | 246,736 |
| 2015-03-05 | 2015-03-03 | 15.072 | 16,961 | +1,212 | 0.00% | 255,644 |
| 2015-01-08 | 2015-01-06 | 15.667 | 15,749 | -606 | 0.00% | 246,736 |
| 2015-01-07 | 2015-01-05 | 16.228 | 16,355 | +606 | 0.00% | 265,410 |
| 2014-11-26 | 2014-11-24 | 12.811 | 15,749 | -4,846 | 0.00% | 201,757 |
| 2014-11-07 | 2014-11-05 | 10.747 | 20,595 | +4,846 | 0.00% | 221,338 |
| 2014-06-23 | 2014-06-19 | 9.237 | 15,749 | +690 | 0.00% | 145,469 |
| 2013-12-03 | 2013-11-29 | 11.274 | 15,059 | -28,810 | 0.00% | 169,775 |
| 2013-07-03 | 2013-06-28 | 10.889 | 43,869 | +1,649 | 0.00% | 477,699 |
| 2013-03-07 | 2013-03-05 | 13.024 | 42,220 | +27,727 | 0.00% | 549,873 |
| 2012-07-10 | 2012-07-06 | 12.378 | 14,493 | -2,230 | 0.00% | 179,397 |
| 2012-07-09 | 2012-07-05 | 12.109 | 16,723 | +2,230 | 0.00% | 202,500 |
| 2012-06-08 | 2012-06-06 | 12.851 | 14,493 | +452 | 0.00% | 186,252 |
| 2012-02-06 | 2012-02-02 | 13.888 | 14,041 | -1,620 | 0.00% | 195,004 |
| 2011-07-28 | 2011-07-26 | 12.240 | 15,661 | -2,160 | 0.00% | 191,692 |
| 2011-04-28 | 2011-04-26 | 14.120 | 17,821 | +457 | 0.00% | 251,639 |
| 2011-04-18 | 2011-04-14 | 14.329 | 17,364 | -3,684 | 0.00% | 248,816 |
| 2011-03-29 | 2011-03-25 | 14.177 | 21,048 | -4,209 | 0.00% | 298,406 |
| 2011-03-22 | 2011-03-18 | 13.132 | 25,257 | -2,105 | 0.00% | 331,679 |
| 2011-03-18 | 2011-03-16 | 13.607 | 27,362 | +2,105 | 0.00% | 372,322 |
| 2011-03-16 | 2011-03-14 | 13.702 | 25,257 | -2,105 | 0.00% | 346,079 |
| 2011-03-15 | 2011-03-11 | 13.322 | 27,362 | +2,105 | 0.00% | 364,522 |
| 2010-12-09 | 2010-12-07 | 12.885 | 25,257 | +3,683 | 0.00% | 325,439 |
| 2010-09-27 | 2010-09-22 | 13.873 | 21,574 | -4,735 | 0.00% | 299,303 |
| 2010-08-17 | 2010-08-13 | 13.455 | 26,309 | -2,631 | 0.00% | 353,994 |
| 2010-08-16 | 2010-08-12 | 13.474 | 28,940 | +2,631 | 0.00% | 389,944 |
| 2010-07-08 | 2010-07-06 | 14.215 | 26,309 | -3,158 | 0.00% | 373,993 |
| 2010-07-02 | 2010-06-29 | 13.360 | 29,467 | +3,158 | 0.00% | 393,685 |
| 2010-06-28 | 2010-06-24 | 13.778 | 26,309 | -3,158 | 0.00% | 362,493 |
| 2010-06-25 | 2010-06-23 | 13.645 | 29,467 | +3,158 | 0.00% | 402,085 |
| 2010-06-24 | 2010-06-22 | 13.911 | 26,309 | -3,158 | 0.00% | 365,993 |
| 2010-05-24 | 2010-05-19 | 12.220 | 29,467 | -5,262 | 0.00% | 360,085 |
| 2010-05-17 | 2010-05-13 | 13.393 | 34,729 | +676 | 0.00% | 465,112 |
| 2010-05-07 | 2010-05-05 | 13.393 | 34,053 | +3,096 | 0.00% | 456,058 |
| 2010-04-16 | 2010-04-14 | 15.234 | 30,957 | +5,159 | 0.00% | 471,594 |
| 2010-03-31 | 2010-03-29 | 14.032 | 25,798 | -3,096 | 0.00% | 362,002 |
| 2010-03-29 | 2010-03-25 | 13.819 | 28,894 | +3,096 | 0.00% | 399,286 |
| 2010-03-19 | 2010-03-17 | 14.129 | 25,798 | -1,032 | 0.00% | 364,502 |
| 2010-02-12 | 2010-02-10 | 14.420 | 26,830 | -2,580 | 0.00% | 386,884 |
| 2010-02-05 | 2010-02-03 | 14.769 | 29,410 | -3,095 | 0.00% | 434,347 |
| 2010-01-28 | 2010-01-26 | 13.955 | 32,505 | +3,095 | 0.00% | 453,596 |
| 2010-01-25 | 2010-01-21 | 14.304 | 29,410 | -1,547 | 0.00% | 420,667 |
| 2010-01-20 | 2010-01-18 | 15.001 | 30,957 | +1,547 | 0.00% | 464,394 |
| 2010-01-19 | 2010-01-15 | 15.253 | 29,410 | -5,159 | 0.00% | 448,597 |
| 2010-01-18 | 2010-01-14 | 15.370 | 34,569 | +1,548 | 0.00% | 531,309 |
| 2010-01-08 | 2010-01-06 | 16.164 | 33,021 | +2,580 | 0.00% | 533,756 |
| 2009-12-30 | 2009-12-28 | 14.400 | 30,441 | -3,096 | 0.00% | 438,364 |
| 2009-12-18 | 2009-12-16 | 13.993 | 33,537 | +3,096 | 0.00% | 469,298 |
| 2009-12-16 | 2009-12-14 | 14.633 | 30,441 | -6,708 | 0.00% | 445,444 |
| 2009-12-15 | 2009-12-11 | 14.497 | 37,149 | +5,160 | 0.00% | 538,562 |
| 2009-12-11 | 2009-12-09 | 13.703 | 31,989 | +5,159 | 0.00% | 438,336 |
| 2009-12-10 | 2009-12-08 | 13.800 | 26,830 | +1,548 | 0.00% | 370,244 |
| 2009-12-02 | 2009-11-30 | 14.400 | 25,282 | -1,548 | 0.00% | 364,072 |
| 2009-12-01 | 2009-11-27 | 14.362 | 26,830 | +1,548 | 0.00% | 385,324 |
| 2009-11-23 | 2009-11-19 | 16.106 | 25,282 | +2,580 | 0.00% | 407,192 |
| 2009-10-30 | 2009-10-28 | 16.687 | 22,702 | +1,548 | 0.00% | 378,839 |
| 2009-10-29 | 2009-10-27 | 17.056 | 21,154 | +2,064 | 0.00% | 360,796 |
| 2009-10-20 | 2009-10-16 | 17.036 | 19,090 | +1,547 | 0.00% | 325,223 |
| 2009-10-19 | 2009-10-15 | 17.385 | 17,543 | -1,031 | 0.00% | 304,988 |
| 2009-10-09 | 2009-10-07 | 17.501 | 18,574 | -1,548 | 0.00% | 325,072 |
| 2009-10-07 | 2009-10-05 | 16.222 | 20,122 | -1,548 | 0.00% | 326,425 |
| 2009-10-06 | 2009-10-02 | 15.912 | 21,670 | +1,548 | 0.00% | 344,817 |
| 2009-10-02 | 2009-09-29 | 16.435 | 20,122 | -1,548 | 0.00% | 330,715 |
| 2009-09-29 | 2009-09-25 | 16.726 | 21,670 | +1,548 | 0.00% | 362,457 |
| 2009-09-28 | 2009-09-24 | 16.939 | 20,122 | +1,548 | 0.00% | 340,855 |
| 2009-09-21 | 2009-09-17 | 17.831 | 18,574 | -1,032 | 0.00% | 331,192 |
| 2009-09-18 | 2009-09-16 | 17.540 | 19,606 | -1,548 | 0.00% | 343,894 |
| 2009-09-16 | 2009-09-14 | 17.250 | 21,154 | +1,548 | 0.00% | 364,896 |
| 2009-09-14 | 2009-09-10 | 17.579 | 19,606 | +1,032 | 0.00% | 344,654 |
| 2009-09-07 | 2009-09-03 | 17.540 | 18,574 | -1,548 | 0.00% | 325,792 |
| 2009-09-04 | 2009-09-02 | 17.094 | 20,122 | +1,548 | 0.00% | 343,975 |
| 2009-09-03 | 2009-09-01 | 17.463 | 18,574 | -1,548 | 0.00% | 324,352 |
| 2009-09-02 | 2009-08-31 | 17.172 | 20,122 | +1,548 | 0.00% | 345,535 |
| 2009-08-24 | 2009-08-20 | 18.005 | 18,574 | -1,548 | 0.00% | 334,432 |
| 2009-08-21 | 2009-08-19 | 17.598 | 20,122 | +1,548 | 0.00% | 354,115 |
| 2009-08-18 | 2009-08-14 | 19.071 | 18,574 | +1,547 | 0.00% | 354,232 |
| 2009-08-05 | 2009-08-03 | 19.769 | 17,027 | -516 | 0.00% | 336,609 |
| 2009-07-27 | 2009-07-23 | 19.323 | 17,543 | -1,031 | 0.00% | 338,989 |
| 2009-07-22 | 2009-07-20 | 18.897 | 18,574 | -2,580 | 0.00% | 350,992 |
| 2009-07-21 | 2009-07-17 | 18.567 | 21,154 | +2,064 | 0.00% | 392,776 |
| 2009-07-20 | 2009-07-16 | 18.102 | 19,090 | -2,580 | 0.00% | 345,573 |
| 2009-07-17 | 2009-07-15 | 17.889 | 21,670 | -2,580 | 0.00% | 387,657 |
| 2009-07-16 | 2009-07-14 | 17.172 | 24,250 | -1,548 | 0.00% | 416,421 |
| 2009-07-13 | 2009-07-09 | 16.571 | 25,798 | +2,580 | 0.00% | 427,503 |
| 2009-07-10 | 2009-07-08 | 16.726 | 23,218 | +1,548 | 0.00% | 388,349 |
| 2009-07-08 | 2009-07-06 | 17.094 | 21,670 | +1,548 | 0.00% | 370,437 |
| 2009-07-07 | 2009-07-03 | 17.036 | 20,122 | +1,548 | 0.00% | 342,805 |
| 2009-06-18 | 2009-06-16 | 19.168 | 18,574 | +1,031 | 0.00% | 356,032 |
| 2009-05-20 | 2009-05-18 | 19.420 | 17,543 | -1,031 | 0.00% | 340,689 |
| 2009-05-18 | 2009-05-14 | 19.348 | 18,574 | +1,031 | 0.00% | 359,361 |
| 2009-05-15 | 2009-05-13 | 20.112 | 17,543 | +198 | 0.00% | 352,825 |
| 2009-05-04 | 2009-04-29 | 17.779 | 17,345 | -1,530 | 0.00% | 308,382 |
| 2009-04-30 | 2009-04-28 | 17.387 | 18,875 | +1,530 | 0.00% | 328,185 |
| 2009-04-27 | 2009-04-23 | 18.230 | 17,345 | -1,020 | 0.00% | 316,202 |
| 2009-04-21 | 2009-04-17 | 18.603 | 18,365 | -2,551 | 0.00% | 341,637 |
| 2009-04-15 | 2009-04-09 | 17.564 | 20,916 | -1,020 | 0.00% | 367,362 |
| 2009-04-14 | 2009-04-08 | 17.152 | 21,936 | +1,020 | 0.00% | 376,247 |
| 2009-04-06 | 2009-04-02 | 17.936 | 20,916 | -1,020 | 0.00% | 375,152 |
| 2009-03-18 | 2009-03-16 | 16.466 | 21,936 | -1,020 | 0.00% | 361,197 |
| 2009-02-26 | 2009-02-24 | 15.525 | 22,956 | +1,020 | 0.00% | 356,393 |
| 2009-02-25 | 2009-02-23 | 16.368 | 21,936 | -1,020 | 0.00% | 359,047 |
| 2009-02-24 | 2009-02-20 | 15.682 | 22,956 | +1,020 | 0.00% | 359,993 |
| 2009-02-13 | 2009-02-11 | 16.897 | 21,936 | -5,102 | 0.00% | 370,657 |
| 2009-02-06 | 2009-02-04 | 16.192 | 27,038 | -1,020 | 0.00% | 437,787 |
| 2009-02-02 | 2009-01-29 | 14.584 | 28,058 | -1,020 | 0.00% | 409,202 |
| 2009-01-20 | 2009-01-16 | 14.584 | 29,078 | +1,020 | 0.00% | 424,078 |
| 2009-01-15 | 2009-01-13 | 16.074 | 28,058 | +2,551 | 0.00% | 451,002 |
| 2009-01-14 | 2009-01-12 | 17.348 | 25,507 | +5,101 | 0.00% | 442,497 |
| 2009-01-12 | 2009-01-08 | 18.818 | 20,406 | +1,021 | 0.00% | 384,005 |
| 2009-01-07 | 2009-01-05 | 20.622 | 19,385 | -5,102 | 0.00% | 399,751 |
| 2009-01-06 | 2009-01-02 | 19.798 | 24,487 | -1,020 | 0.00% | 484,802 |
| 2009-01-05 | 2008-12-31 | 18.740 | 25,507 | -2,551 | 0.00% | 477,997 |
| 2008-12-30 | 2008-12-24 | 17.505 | 28,058 | +7,652 | 0.00% | 491,152 |
| 2008-12-29 | 2008-12-22 | 18.701 | 20,406 | +1,021 | 0.00% | 381,605 |
| 2008-12-22 | 2008-12-18 | 20.112 | 19,385 | -1,531 | 0.00% | 389,871 |
| 2008-12-02 | 2008-11-28 | 16.505 | 20,916 | -7,142 | 0.00% | 345,222 |
| 2008-12-01 | 2008-11-27 | 15.564 | 28,058 | -1,530 | 0.00% | 436,702 |
| 2008-11-21 | 2008-11-19 | 13.232 | 29,588 | +5,101 | 0.00% | 391,496 |
| 2008-11-18 | 2008-11-14 | 14.310 | 24,487 | -2,040 | 0.00% | 350,402 |
| 2008-11-17 | 2008-11-13 | 13.369 | 26,527 | +1,020 | 0.00% | 354,634 |
| 2008-11-13 | 2008-11-11 | 14.016 | 25,507 | +1,020 | 0.00% | 357,498 |
| 2008-11-12 | 2008-11-10 | 14.506 | 24,487 | -510 | 0.00% | 355,202 |
| 2008-11-11 | 2008-11-07 | 11.840 | 24,997 | -2,041 | 0.00% | 295,960 |
| 2008-11-10 | 2008-11-06 | 11.311 | 27,038 | +2,041 | 0.00% | 305,815 |
| 2008-11-07 | 2008-11-05 | 12.447 | 24,997 | -2,041 | 0.00% | 311,150 |
| 2008-11-04 | 2008-10-31 | 10.350 | 27,038 | +2,041 | 0.00% | 279,844 |
| 2008-11-03 | 2008-10-30 | 10.526 | 24,997 | -2,041 | 0.00% | 263,130 |
| 2008-10-29 | 2008-10-27 | 7.802 | 27,038 | -2,550 | 0.00% | 210,943 |
| 2008-10-17 | 2008-10-15 | 11.761 | 29,588 | +2,040 | 0.00% | 347,996 |
| 2008-10-15 | 2008-10-13 | 11.565 | 27,548 | -2,040 | 0.00% | 318,603 |
| 2008-10-10 | 2008-10-08 | 10.487 | 29,588 | -1,021 | 0.00% | 310,297 |
| 2008-10-09 | 2008-10-06 | 12.722 | 30,609 | +2,041 | 0.00% | 389,405 |
| 2008-09-18 | 2008-09-16 | 16.250 | 28,568 | -5,101 | 0.00% | 464,240 |
| 2008-09-08 | 2008-09-04 | 21.053 | 33,669 | -1,021 | 0.00% | 708,830 |
| 2008-09-05 | 2008-09-03 | 24.385 | 34,690 | +1,021 | 0.00% | 845,926 |
| 2008-08-27 | 2008-08-25 | 25.875 | 33,669 | -1,021 | 0.00% | 871,188 |
| 2008-08-15 | 2008-08-13 | 25.561 | 34,690 | +510 | 0.00% | 886,727 |
| 2008-08-11 | 2008-08-07 | 27.208 | 34,180 | -1,020 | 0.00% | 929,971 |
| 2008-08-08 | 2008-08-05 | 27.247 | 35,200 | +1,020 | 0.00% | 959,103 |
| 2008-08-07 | 2008-08-04 | 28.306 | 34,180 | +1,021 | 0.00% | 967,491 |
| 2008-08-01 | 2008-07-30 | 28.855 | 33,159 | -1,021 | 0.00% | 956,791 |
| 2008-07-30 | 2008-07-28 | 29.011 | 34,180 | +1,021 | 0.00% | 991,612 |
| 2008-07-28 | 2008-07-24 | 30.266 | 33,159 | +1,020 | 0.00% | 1,003,590 |
| 2008-07-25 | 2008-07-23 | 30.776 | 32,139 | -1,020 | 0.00% | 989,099 |
| 2008-07-23 | 2008-07-21 | 29.874 | 33,159 | -2,041 | 0.00% | 990,591 |
| 2008-07-21 | 2008-07-17 | 28.698 | 35,200 | -1,020 | 0.00% | 1,010,163 |
| 2008-07-15 | 2008-07-11 | 28.894 | 36,220 | +1,020 | 0.00% | 1,046,535 |
| 2008-07-14 | 2008-07-10 | 27.757 | 35,200 | -510 | 0.00% | 977,043 |
| 2008-07-03 | 2008-06-30 | 26.150 | 35,710 | +510 | 0.00% | 933,799 |
| 2008-06-17 | 2008-06-13 | 28.619 | 35,200 | +510 | 0.00% | 1,007,403 |
| 2008-06-12 | 2008-06-10 | 31.050 | 34,690 | +1,021 | 0.00% | 1,077,128 |
| 2008-06-11 | 2008-06-06 | 32.893 | 33,669 | -1,021 | 0.00% | 1,107,465 |
| 2008-06-10 | 2008-06-05 | 32.814 | 34,690 | +1,021 | 0.00% | 1,138,328 |
| 2008-06-04 | 2008-06-02 | 34.147 | 33,669 | +1,530 | 0.00% | 1,149,704 |
| 2008-05-29 | 2008-05-27 | 33.206 | 32,139 | -1,020 | 0.00% | 1,067,219 |
| 2008-05-28 | 2008-05-26 | 33.167 | 33,159 | +1,020 | 0.00% | 1,099,790 |
| 2008-05-26 | 2008-05-22 | 34.892 | 32,139 | +1,020 | 0.00% | 1,121,399 |
| 2008-05-22 | 2008-05-20 | 35.284 | 31,119 | +1,021 | 0.00% | 1,098,009 |
| 2008-05-20 | 2008-05-16 | 35.559 | 30,098 | -1,021 | 0.00% | 1,070,244 |
| 2008-05-16 | 2008-05-14 | 35.480 | 31,119 | +1,021 | 0.00% | 1,104,087 |
| 2008-05-15 | 2008-05-13 | 35.480 | 30,098 | +165 | 0.00% | 1,067,862 |
| 2008-05-13 | 2008-05-08 | 35.440 | 29,933 | +1,015 | 0.00% | 1,060,828 |
| 2008-05-09 | 2008-05-07 | 35.834 | 28,918 | +1,015 | 0.00% | 1,036,257 |
| 2008-05-06 | 2008-05-02 | 37.608 | 27,903 | -1,015 | 0.00% | 1,049,384 |
| 2008-05-02 | 2008-04-29 | 36.820 | 28,918 | -2,537 | 0.00% | 1,064,757 |
| 2008-04-30 | 2008-04-28 | 36.583 | 31,455 | +2,537 | 0.00% | 1,150,728 |
| 2008-04-29 | 2008-04-25 | 36.623 | 28,918 | +1,015 | 0.00% | 1,059,057 |
| 2008-04-28 | 2008-04-24 | 37.017 | 27,903 | -1,015 | 0.00% | 1,032,884 |
| 2008-04-15 | 2008-04-11 | 35.046 | 28,918 | -1,015 | 0.00% | 1,013,457 |
| 2008-04-14 | 2008-04-10 | 34.100 | 29,933 | +1,015 | 0.00% | 1,020,708 |
| 2008-04-01 | 2008-03-28 | 34.809 | 28,918 | -507 | 0.00% | 1,006,617 |
| 2008-03-20 | 2008-03-18 | 31.459 | 29,425 | +5,073 | 0.00% | 925,667 |
| 2008-03-19 | 2008-03-17 | 31.656 | 24,352 | +507 | 0.00% | 770,877 |
| 2008-03-14 | 2008-03-12 | 37.293 | 23,845 | +1,015 | 0.00% | 889,250 |
| 2008-03-12 | 2008-03-10 | 37.293 | 22,830 | +1,015 | 0.00% | 851,397 |
| 2008-03-10 | 2008-03-06 | 39.717 | 21,815 | -508 | 0.00% | 866,434 |
| 2008-02-15 | 2008-02-13 | 39.520 | 22,323 | -2,029 | 0.00% | 882,210 |
| 2008-02-14 | 2008-02-12 | 38.554 | 24,352 | +1,015 | 0.00% | 938,877 |
| 2008-02-13 | 2008-02-11 | 37.687 | 23,337 | +507 | 0.00% | 879,505 |
| 2008-02-12 | 2008-02-06 | 39.717 | 22,830 | -1,015 | 0.00% | 906,747 |
| 2008-02-11 | 2008-02-04 | 41.196 | 23,845 | -1,014 | 0.00% | 982,311 |
| 2008-02-05 | 2008-02-01 | 38.791 | 24,859 | -1,522 | 0.00% | 964,304 |
| 2008-02-01 | 2008-01-30 | 36.702 | 26,381 | +2,029 | 0.00% | 968,225 |
| 2008-01-30 | 2008-01-28 | 38.515 | 24,352 | +1,015 | 0.00% | 937,917 |
| 2008-01-29 | 2008-01-25 | 40.309 | 23,337 | -6,596 | 0.00% | 940,684 |
| 2008-01-24 | 2008-01-22 | 33.272 | 29,933 | +6,088 | 0.00% | 995,928 |
| 2008-01-23 | 2008-01-21 | 39.225 | 23,845 | +1,015 | 0.00% | 935,310 |
| 2008-01-22 | 2008-01-18 | 40.112 | 22,830 | +507 | 0.00% | 915,747 |
| 2008-01-21 | 2008-01-17 | 40.999 | 22,323 | +1,522 | 0.00% | 915,211 |
| 2008-01-18 | 2008-01-16 | 39.914 | 20,801 | +2,537 | 0.00% | 830,261 |
| 2008-01-15 | 2008-01-11 | 45.631 | 18,264 | +1,015 | 0.00% | 833,397 |
| 2008-01-14 | 2008-01-10 | 46.320 | 17,249 | +1,014 | 0.00% | 798,982 |
| 2008-01-10 | 2008-01-08 | 45.926 | 16,235 | -1,014 | 0.00% | 745,613 |
| 2008-01-09 | 2008-01-07 | 45.138 | 17,249 | -5,074 | 0.00% | 778,582 |
| 2008-01-08 | 2008-01-04 | 44.842 | 22,323 | +2,030 | 0.00% | 1,001,012 |
| 2008-01-07 | 2008-01-03 | 43.068 | 20,293 | +2,536 | 0.00% | 873,983 |
| 2008-01-04 | 2008-01-02 | 42.871 | 17,757 | -2,029 | 0.00% | 761,262 |
| 2008-01-03 | 2007-12-31 | 40.309 | 19,786 | +1,015 | 0.00% | 797,547 |
| 2007-12-28 | 2007-12-24 | 41.393 | 18,771 | -1,015 | 0.00% | 776,984 |
| 2007-12-20 | 2007-12-18 | 39.343 | 19,786 | -507 | 0.00% | 778,437 |
| 2007-12-19 | 2007-12-17 | 40.013 | 20,293 | +1,522 | 0.00% | 811,984 |
| 2007-12-18 | 2007-12-14 | 41.393 | 18,771 | +2,029 | 0.00% | 776,984 |
| 2007-12-17 | 2007-12-13 | 42.378 | 16,742 | -507 | 0.00% | 709,498 |
| 2007-12-14 | 2007-12-12 | 42.674 | 17,249 | +507 | 0.00% | 736,083 |
| 2007-12-13 | 2007-12-11 | 43.758 | 16,742 | +2,537 | 0.00% | 732,598 |
| 2007-12-11 | 2007-12-07 | 44.645 | 14,205 | +507 | 0.00% | 634,183 |
| 2007-12-07 | 2007-12-05 | 45.433 | 13,698 | -1,015 | 0.00% | 622,348 |
| 2007-12-04 | 2007-11-30 | 44.448 | 14,713 | -1,014 | 0.00% | 653,963 |
| 2007-12-03 | 2007-11-29 | 42.280 | 15,727 | -1,522 | 0.00% | 664,934 |
| 2007-11-30 | 2007-11-28 | 40.900 | 17,249 | +1,014 | 0.00% | 705,484 |
| 2007-11-27 | 2007-11-23 | 40.013 | 16,235 | -1,014 | 0.00% | 649,611 |
| 2007-11-26 | 2007-11-22 | 40.309 | 17,249 | +1,014 | 0.00% | 695,284 |
| 2007-11-23 | 2007-11-21 | 41.590 | 16,235 | +1,015 | 0.00% | 675,212 |
| 2007-11-22 | 2007-11-20 | 44.547 | 15,220 | +507 | 0.00% | 677,998 |
| 2007-11-19 | 2007-11-15 | 44.842 | 14,713 | -1,522 | 0.00% | 659,763 |
| 2007-11-15 | 2007-11-13 | 41.097 | 16,235 | +2,537 | 0.00% | 667,212 |
| 2007-11-09 | 2007-11-07 | 48.292 | 13,698 | -5,073 | 0.00% | 661,498 |
| 2007-11-08 | 2007-11-06 | 47.700 | 18,771 | +5,073 | 0.00% | 895,381 |
| 2007-11-05 | 2007-11-01 | 47.700 | 13,698 | -5,073 | 0.00% | 653,398 |
| 2007-10-31 | 2007-10-29 | 45.138 | 18,771 | +5,073 | 0.00% | 847,282 |
| 2007-10-18 | 2007-10-16 | 46.320 | 13,698 | +2,537 | 0.00% | 634,498 |
| 2007-10-15 | 2007-10-11 | 43.561 | 11,161 | -2,537 | 0.00% | 486,184 |
| 2007-09-27 | 2007-09-24 | 36.465 | 13,698 | -1,522 | 0.00% | 499,498 |
| 2007-09-11 | 2007-09-07 | 34.809 | 15,220 | +1,522 | 0.00% | 529,798 |
| 2007-09-06 | 2007-09-04 | 35.046 | 13,698 | -30,440 | 0.00% | 480,058 |
| 2007-09-05 | 2007-09-03 | 34.691 | 44,138 | +30,440 | 0.00% | 1,531,195 |
| 2007-08-29 | 2007-08-27 | 33.272 | 13,698 | -1,522 | 0.00% | 455,759 |
| 2007-08-27 | 2007-08-23 | 31.498 | 15,220 | -507 | 0.00% | 479,398 |
| 2007-08-22 | 2007-08-20 | 29.803 | 15,727 | -1,522 | 0.00% | 468,709 |
| 2007-08-21 | 2007-08-17 | 27.477 | 17,249 | -6,088 | 0.00% | 473,949 |
| 2007-08-20 | 2007-08-16 | 28.620 | 23,337 | -2,030 | 0.00% | 667,908 |
| 2007-08-17 | 2007-08-15 | 30.552 | 25,367 | +2,537 | 0.00% | 775,008 |
| 2007-08-14 | 2007-08-10 | 30.355 | 22,830 | -5,073 | 0.00% | 692,998 |
| 2007-08-10 | 2007-08-08 | 30.591 | 27,903 | -5,074 | 0.00% | 853,587 |
| 2007-08-06 | 2007-08-02 | 31.222 | 32,977 | +5,074 | 0.00% | 1,029,607 |
| 2007-08-01 | 2007-07-30 | 34.060 | 27,903 | -4,059 | 0.00% | 950,386 |
| 2007-07-31 | 2007-07-27 | 32.681 | 31,962 | -5,073 | 0.00% | 1,044,537 |
| 2007-07-30 | 2007-07-26 | 33.981 | 37,035 | -1,522 | 0.00% | 1,258,505 |
| 2007-07-26 | 2007-07-24 | 34.809 | 38,557 | +2,536 | 0.00% | 1,342,144 |
| 2007-07-18 | 2007-07-16 | 34.455 | 36,021 | +1,522 | 0.00% | 1,241,087 |
| 2007-07-17 | 2007-07-13 | 32.759 | 34,499 | +2,537 | 0.00% | 1,130,167 |
| 2007-07-12 | 2007-07-10 | 34.376 | 31,962 | -507 | 0.00% | 1,098,716 |
| 2007-07-09 | 2007-07-05 | 31.143 | 32,469 | -101,467 | 0.00% | 1,011,186 |
| 2007-07-06 | 2007-07-04 | 29.093 | 133,936 | +101,467 | 0.01% | 3,896,627 |
| 2007-07-04 | 2007-06-29 | 27.595 | 32,469 | -101,467 | 0.00% | 895,988 |
| 2007-07-03 | 2007-06-28 | 27.635 | 133,936 | -2,537 | 0.01% | 3,701,268 |
| 2007-06-27 | 2007-06-25 | 27.043 | 136,473 | -1,015 | 0.01% | 3,690,677 |
| 2007-06-26 | 2007-06-22 | 26.649 | 137,488 | 0.01% | 3,663,926 |
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