History of CCASS shareholding
Participant: PRIME SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 78,307 | +0 | 0.00% | 530,138 |
| 2025-10-13 | 2025-10-09 | 6.700 | 78,307 | +0 | 0.00% | 524,657 |
| 2025-10-10 | 2025-10-08 | 6.600 | 78,307 | +0 | 0.00% | 516,826 |
| 2025-10-09 | 2025-10-06 | 6.640 | 78,307 | +0 | 0.00% | 519,958 |
| 2025-10-08 | 2025-10-03 | 6.650 | 78,307 | +0 | 0.00% | 520,742 |
| 2025-10-06 | 2025-10-02 | 6.690 | 78,307 | +0 | 0.00% | 523,874 |
| 2025-10-03 | 2025-09-30 | 6.690 | 78,307 | +0 | 0.00% | 523,874 |
| 2025-10-02 | 2025-09-29 | 6.760 | 78,307 | +0 | 0.00% | 529,355 |
| 2025-09-30 | 2025-09-26 | 6.730 | 78,307 | +0 | 0.00% | 527,006 |
| 2025-09-29 | 2025-09-25 | 6.610 | 78,307 | +0 | 0.00% | 517,609 |
| 2025-09-26 | 2025-09-24 | 6.800 | 78,307 | +0 | 0.00% | 532,488 |
| 2025-09-25 | 2025-09-23 | 6.830 | 78,307 | +0 | 0.00% | 534,837 |
| 2025-09-24 | 2025-09-22 | 6.870 | 78,307 | +0 | 0.00% | 537,969 |
| 2025-09-23 | 2025-09-19 | 6.930 | 78,307 | +0 | 0.00% | 542,668 |
| 2025-09-22 | 2025-09-18 | 6.890 | 78,307 | +0 | 0.00% | 539,535 |
| 2025-09-19 | 2025-09-17 | 7.020 | 78,307 | +0 | 0.00% | 549,715 |
| 2025-09-18 | 2025-09-16 | 7.070 | 78,307 | +0 | 0.00% | 553,630 |
| 2025-09-17 | 2025-09-15 | 7.170 | 78,307 | +0 | 0.00% | 561,461 |
| 2025-09-16 | 2025-09-12 | 7.270 | 78,307 | +0 | 0.00% | 569,292 |
| 2025-09-15 | 2025-09-11 | 7.320 | 78,307 | +0 | 0.00% | 573,207 |
| 2025-09-12 | 2025-09-10 | 7.350 | 78,307 | +0 | 0.00% | 575,556 |
| 2025-09-11 | 2025-09-09 | 7.190 | 78,307 | +0 | 0.00% | 563,027 |
| 2025-09-10 | 2025-09-08 | 7.070 | 78,307 | +0 | 0.00% | 553,630 |
| 2025-09-09 | 2025-09-05 | 7.040 | 78,307 | +0 | 0.00% | 551,281 |
| 2025-09-08 | 2025-09-04 | 6.970 | 78,307 | +0 | 0.00% | 545,800 |
| 2025-09-05 | 2025-09-03 | 6.940 | 78,307 | +0 | 0.00% | 543,451 |
| 2025-09-04 | 2025-09-02 | 7.000 | 78,307 | +5,000 | 0.00% | 548,149 |
| 2025-08-27 | 2025-08-25 | 7.100 | 73,307 | -1,200 | 0.00% | 520,480 |
| 2025-07-21 | 2025-07-17 | 7.510 | 74,507 | +1,200 | 0.00% | 559,548 |
| 2025-07-04 | 2025-07-02 | 7.690 | 73,307 | +6,000 | 0.00% | 563,731 |
| 2025-06-27 | 2025-06-25 | 7.810 | 67,307 | -1,000 | 0.00% | 525,668 |
| 2025-06-25 | 2025-06-23 | 8.012 | 68,307 | +1,635 | 0.00% | 547,259 |
| 2025-06-13 | 2025-06-11 | 7.592 | 66,672 | -14,641 | 0.00% | 506,154 |
| 2025-06-10 | 2025-06-06 | 7.387 | 81,313 | -195 | 0.00% | 600,643 |
| 2025-06-09 | 2025-06-05 | 7.346 | 81,508 | -6,052 | 0.00% | 598,743 |
| 2025-03-20 | 2025-03-18 | 6.485 | 87,560 | +14,641 | 0.00% | 567,846 |
| 2025-02-03 | 2025-01-24 | 5.614 | 72,919 | -16,593 | 0.00% | 409,395 |
| 2025-01-23 | 2025-01-21 | 5.563 | 89,512 | -9,761 | 0.00% | 497,969 |
| 2025-01-03 | 2024-12-31 | 5.502 | 99,273 | -9,760 | 0.00% | 546,168 |
| 2024-12-11 | 2024-12-09 | 5.875 | 109,033 | +8,266 | 0.00% | 640,610 |
| 2024-12-04 | 2024-12-02 | 5.510 | 100,767 | -903 | 0.00% | 555,181 |
| 2024-11-11 | 2024-11-07 | 5.687 | 101,670 | +4,511 | 0.00% | 578,189 |
| 2024-10-08 | 2024-10-04 | 5.875 | 97,159 | -5,413 | 0.00% | 570,846 |
| 2024-10-03 | 2024-09-30 | 5.498 | 102,572 | -902 | 0.00% | 563,989 |
| 2024-09-26 | 2024-09-24 | 5.377 | 103,474 | +902 | 0.00% | 556,331 |
| 2024-07-04 | 2024-07-02 | 6.734 | 102,572 | +14,938 | 0.00% | 690,736 |
| 2024-04-17 | 2024-04-15 | 5.463 | 87,634 | +771 | 0.00% | 478,708 |
| 2024-01-17 | 2024-01-15 | 4.853 | 86,863 | +6,166 | 0.00% | 421,524 |
| 2023-11-03 | 2023-11-01 | 4.541 | 80,697 | -771 | 0.00% | 366,473 |
| 2023-11-02 | 2023-10-31 | 4.528 | 81,468 | +771 | 0.00% | 368,917 |
| 2023-06-26 | 2023-06-21 | 5.772 | 80,697 | +7,227 | 0.00% | 465,780 |
| 2023-05-02 | 2023-04-27 | 6.028 | 73,470 | -6,315 | 0.00% | 442,913 |
| 2023-04-06 | 2023-04-03 | 5.658 | 79,785 | +2,807 | 0.00% | 451,419 |
| 2023-04-04 | 2023-03-31 | 5.629 | 76,978 | +3,508 | 0.00% | 433,343 |
| 2022-08-30 | 2022-08-26 | 4.732 | 73,470 | -1,684 | 0.00% | 347,629 |
| 2022-06-27 | 2022-06-23 | 6.022 | 75,154 | +7,033 | 0.00% | 452,575 |
| 2022-04-01 | 2022-03-30 | 6.195 | 68,121 | -6,360 | 0.00% | 422,004 |
| 2022-03-22 | 2022-03-18 | 5.802 | 74,481 | +6,360 | 0.00% | 432,127 |
| 2022-01-26 | 2022-01-24 | 5.912 | 68,121 | -12,720 | 0.00% | 402,725 |
| 2022-01-20 | 2022-01-18 | 5.786 | 80,841 | +12,720 | 0.00% | 467,755 |
| 2021-12-29 | 2021-12-24 | 5.330 | 68,121 | -636 | 0.00% | 363,095 |
| 2021-10-08 | 2021-10-06 | 5.472 | 68,757 | -1,272 | 0.00% | 376,215 |
| 2021-10-07 | 2021-10-05 | 5.440 | 70,029 | +1,272 | 0.00% | 380,972 |
| 2021-09-30 | 2021-09-28 | 5.362 | 68,757 | -6,360 | 0.00% | 368,647 |
| 2021-09-24 | 2021-09-21 | 5.236 | 75,117 | +3,180 | 0.00% | 393,298 |
| 2021-09-23 | 2021-09-20 | 5.283 | 71,937 | +3,180 | 0.00% | 380,041 |
| 2021-06-28 | 2021-06-24 | 6.808 | 68,757 | +5,235 | 0.00% | 468,070 |
| 2021-04-19 | 2021-04-15 | 7.046 | 63,522 | -5,876 | 0.00% | 447,567 |
| 2021-04-13 | 2021-04-09 | 6.791 | 69,398 | -5,876 | 0.00% | 471,252 |
| 2021-04-12 | 2021-04-08 | 6.791 | 75,274 | +5,876 | 0.00% | 511,154 |
| 2021-03-01 | 2021-02-25 | 6.467 | 69,398 | -5,876 | 0.00% | 448,812 |
| 2021-02-26 | 2021-02-24 | 6.263 | 75,274 | +5,876 | 0.00% | 471,440 |
| 2021-02-05 | 2021-02-03 | 5.991 | 69,398 | -117 | 0.00% | 415,741 |
| 2021-02-03 | 2021-02-01 | 5.974 | 69,515 | -588 | 0.00% | 415,259 |
| 2021-01-27 | 2021-01-25 | 6.229 | 70,103 | -587 | 0.00% | 436,668 |
| 2021-01-26 | 2021-01-22 | 5.923 | 70,690 | +5,875 | 0.00% | 418,669 |
| 2021-01-21 | 2021-01-19 | 6.178 | 64,815 | -11,751 | 0.00% | 400,420 |
| 2021-01-20 | 2021-01-18 | 5.991 | 76,566 | +5,876 | 0.00% | 458,683 |
| 2021-01-14 | 2021-01-12 | 5.838 | 70,690 | +5,875 | 0.00% | 412,654 |
| 2020-12-28 | 2020-12-22 | 5.497 | 64,815 | -11,751 | 0.00% | 356,297 |
| 2020-12-23 | 2020-12-21 | 5.514 | 76,566 | +5,876 | 0.00% | 422,196 |
| 2020-12-16 | 2020-12-14 | 5.582 | 70,690 | +5,875 | 0.00% | 394,608 |
| 2020-12-14 | 2020-12-10 | 5.565 | 64,815 | -5,875 | 0.00% | 360,709 |
| 2020-12-10 | 2020-12-08 | 5.599 | 70,690 | +5,875 | 0.00% | 395,811 |
| 2020-12-01 | 2020-11-27 | 5.872 | 64,815 | -17,627 | 0.00% | 380,564 |
| 2020-11-30 | 2020-11-26 | 5.752 | 82,442 | +17,627 | 0.00% | 474,241 |
| 2020-11-12 | 2020-11-10 | 5.769 | 64,815 | -1,762 | 0.00% | 373,946 |
| 2020-10-27 | 2020-10-22 | 5.718 | 66,577 | -2,938 | 0.00% | 380,712 |
| 2020-10-14 | 2020-10-09 | 5.055 | 69,515 | -705 | 0.00% | 351,373 |
| 2020-10-09 | 2020-10-07 | 5.038 | 70,220 | +705 | 0.00% | 353,742 |
| 2020-09-15 | 2020-09-11 | 5.412 | 69,515 | +2,938 | 0.00% | 376,218 |
| 2020-09-14 | 2020-09-10 | 5.429 | 66,577 | -11,752 | 0.00% | 361,450 |
| 2020-09-11 | 2020-09-09 | 5.480 | 78,329 | +11,752 | 0.00% | 429,252 |
| 2020-08-17 | 2020-08-13 | 5.838 | 66,577 | +5,875 | 0.00% | 388,644 |
| 2020-05-22 | 2020-05-20 | 6.793 | 60,702 | +4,284 | 0.00% | 412,373 |
| 2020-02-04 | 2020-01-31 | 7.471 | 56,418 | -8,192 | 0.00% | 421,494 |
| 2020-01-21 | 2020-01-17 | 8.386 | 64,610 | +5,461 | 0.00% | 541,850 |
| 2020-01-20 | 2020-01-16 | 8.350 | 59,149 | +6,553 | 0.00% | 493,885 |
| 2019-12-23 | 2019-12-19 | 8.606 | 52,596 | +8,192 | 0.00% | 452,652 |
| 2019-11-18 | 2019-11-14 | 8.332 | 44,404 | -4,369 | 0.00% | 369,954 |
| 2019-10-29 | 2019-10-25 | 8.332 | 48,773 | +4,369 | 0.00% | 406,354 |
| 2019-09-26 | 2019-09-24 | 7.691 | 44,404 | -546 | 0.00% | 341,496 |
| 2019-05-28 | 2019-05-24 | 9.005 | 44,950 | +2,541 | 0.00% | 404,787 |
| 2019-04-01 | 2019-03-28 | 9.723 | 42,409 | -89,655 | 0.00% | 412,358 |
| 2019-03-29 | 2019-03-27 | 9.762 | 132,064 | +10,305 | 0.00% | 1,289,233 |
| 2019-03-28 | 2019-03-26 | 9.879 | 121,759 | -10,305 | 0.00% | 1,202,813 |
| 2019-03-27 | 2019-03-25 | 9.898 | 132,064 | +10,305 | 0.00% | 1,307,175 |
| 2019-03-26 | 2019-03-22 | 10.092 | 121,759 | +10,306 | 0.00% | 1,228,807 |
| 2019-03-18 | 2019-03-14 | 10.209 | 111,453 | -10,306 | 0.00% | 1,137,776 |
| 2019-03-15 | 2019-03-13 | 10.189 | 121,759 | +10,306 | 0.00% | 1,240,622 |
| 2019-03-14 | 2019-03-12 | 10.209 | 111,453 | -20,611 | 0.00% | 1,137,776 |
| 2019-03-12 | 2019-03-08 | 9.937 | 132,064 | +20,611 | 0.00% | 1,312,301 |
| 2019-03-11 | 2019-03-07 | 10.247 | 111,453 | +69,044 | 0.00% | 1,142,102 |
| 2019-03-08 | 2019-03-06 | 10.383 | 42,409 | -77,288 | 0.00% | 440,343 |
| 2019-03-07 | 2019-03-05 | 10.306 | 119,697 | +41,220 | 0.00% | 1,233,550 |
| 2019-03-06 | 2019-03-04 | 10.325 | 78,477 | +36,068 | 0.00% | 810,276 |
| 2019-02-19 | 2019-02-15 | 9.529 | 42,409 | -15,458 | 0.00% | 404,128 |
| 2019-02-15 | 2019-02-13 | 9.723 | 57,867 | -15,458 | 0.00% | 562,662 |
| 2019-02-14 | 2019-02-12 | 9.665 | 73,325 | +5,153 | 0.00% | 708,697 |
| 2019-02-13 | 2019-02-11 | 9.704 | 68,172 | +30,915 | 0.00% | 661,539 |
| 2019-02-01 | 2019-01-30 | 9.723 | 37,257 | -25,763 | 0.00% | 362,264 |
| 2019-01-30 | 2019-01-28 | 9.626 | 63,020 | -25,762 | 0.00% | 606,651 |
| 2019-01-25 | 2019-01-23 | 9.413 | 88,782 | +20,610 | 0.00% | 835,691 |
| 2019-01-07 | 2019-01-03 | 8.947 | 68,172 | +10,305 | 0.00% | 609,939 |
| 2018-12-05 | 2018-12-03 | 9.704 | 57,867 | -25,763 | 0.00% | 561,539 |
| 2018-12-03 | 2018-11-29 | 9.704 | 83,630 | +20,610 | 0.00% | 811,542 |
| 2018-11-30 | 2018-11-28 | 9.723 | 63,020 | -5,152 | 0.00% | 612,767 |
| 2018-11-27 | 2018-11-23 | 9.646 | 68,172 | +25,763 | 0.00% | 657,569 |
| 2018-11-23 | 2018-11-21 | 9.743 | 42,409 | -21,641 | 0.00% | 413,181 |
| 2018-11-19 | 2018-11-15 | 9.568 | 64,050 | -20,610 | 0.00% | 612,837 |
| 2018-11-12 | 2018-11-08 | 9.685 | 84,660 | +20,610 | 0.00% | 819,894 |
| 2018-11-07 | 2018-11-05 | 9.685 | 64,050 | -25,763 | 0.00% | 620,296 |
| 2018-11-06 | 2018-11-02 | 9.665 | 89,813 | +25,763 | 0.00% | 868,056 |
| 2018-10-25 | 2018-10-23 | 9.316 | 64,050 | -15,458 | 0.00% | 596,677 |
| 2018-10-24 | 2018-10-22 | 9.413 | 79,508 | -5,152 | 0.00% | 748,396 |
| 2018-10-23 | 2018-10-19 | 9.219 | 84,660 | -36,068 | 0.00% | 780,461 |
| 2018-10-22 | 2018-10-18 | 9.141 | 120,728 | +20,610 | 0.00% | 1,103,591 |
| 2018-10-19 | 2018-10-16 | 9.199 | 100,118 | -10,305 | 0.00% | 921,021 |
| 2018-10-18 | 2018-10-15 | 9.141 | 110,423 | +10,305 | 0.00% | 1,009,391 |
| 2018-10-16 | 2018-10-12 | 9.277 | 100,118 | +20,610 | 0.00% | 928,793 |
| 2018-10-15 | 2018-10-11 | 9.238 | 79,508 | -10,305 | 0.00% | 734,509 |
| 2018-10-09 | 2018-10-05 | 9.471 | 89,813 | -30,915 | 0.00% | 850,625 |
| 2018-10-08 | 2018-10-04 | 9.549 | 120,728 | +10,305 | 0.00% | 1,152,795 |
| 2018-10-03 | 2018-09-28 | 9.723 | 110,423 | -51,525 | 0.00% | 1,073,684 |
| 2018-09-28 | 2018-09-26 | 9.704 | 161,948 | -15,458 | 0.00% | 1,571,537 |
| 2018-09-27 | 2018-09-24 | 9.568 | 177,406 | +15,458 | 0.00% | 1,697,440 |
| 2018-09-26 | 2018-09-21 | 9.820 | 161,948 | -15,458 | 0.00% | 1,590,396 |
| 2018-09-18 | 2018-09-14 | 9.064 | 177,406 | +10,305 | 0.00% | 1,607,919 |
| 2018-09-10 | 2018-09-06 | 9.296 | 167,101 | -11,335 | 0.00% | 1,553,437 |
| 2018-09-05 | 2018-09-03 | 9.452 | 178,436 | -9,275 | 0.00% | 1,686,516 |
| 2018-09-04 | 2018-08-31 | 9.510 | 187,711 | -15,458 | 0.00% | 1,785,110 |
| 2018-08-31 | 2018-08-29 | 9.646 | 203,169 | +15,458 | 0.00% | 1,959,715 |
| 2018-08-30 | 2018-08-28 | 9.704 | 187,711 | -15,458 | 0.00% | 1,821,540 |
| 2018-08-28 | 2018-08-24 | 9.393 | 203,169 | -10,305 | 0.00% | 1,908,455 |
| 2018-08-27 | 2018-08-23 | 9.413 | 213,474 | +10,305 | 0.00% | 2,009,397 |
| 2018-08-16 | 2018-08-14 | 9.529 | 203,169 | -51,525 | 0.00% | 1,936,057 |
| 2018-08-15 | 2018-08-13 | 9.452 | 254,694 | +10,305 | 0.00% | 2,407,281 |
| 2018-08-14 | 2018-08-10 | 9.704 | 244,389 | +106,658 | 0.00% | 2,371,542 |
| 2018-08-13 | 2018-08-09 | 9.859 | 137,731 | -122,115 | 0.00% | 1,357,921 |
| 2018-08-10 | 2018-08-08 | 9.723 | 259,846 | -58,739 | 0.00% | 2,526,579 |
| 2018-08-09 | 2018-08-07 | 9.626 | 318,585 | -18,549 | 0.00% | 3,066,805 |
| 2018-08-08 | 2018-08-06 | 9.452 | 337,134 | -35,038 | 0.00% | 3,186,476 |
| 2018-08-06 | 2018-08-02 | 9.432 | 372,172 | +53,587 | 0.00% | 3,510,420 |
| 2018-08-03 | 2018-08-01 | 9.646 | 318,585 | +99,959 | 0.00% | 3,072,988 |
| 2018-08-02 | 2018-07-31 | 9.762 | 218,626 | -66,983 | 0.00% | 2,134,268 |
| 2018-08-01 | 2018-07-30 | 9.704 | 285,609 | +25,763 | 0.00% | 2,771,539 |
| 2018-07-31 | 2018-07-27 | 9.646 | 259,846 | +60,799 | 0.00% | 2,506,407 |
| 2018-07-30 | 2018-07-26 | 9.646 | 199,047 | -41,220 | 0.00% | 1,919,955 |
| 2018-07-27 | 2018-07-25 | 9.704 | 240,267 | +57,709 | 0.00% | 2,331,542 |
| 2018-07-26 | 2018-07-24 | 9.762 | 182,558 | +77,288 | 0.00% | 1,782,165 |
| 2018-07-25 | 2018-07-23 | 9.490 | 105,270 | -25,763 | 0.00% | 999,062 |
| 2018-07-24 | 2018-07-20 | 9.277 | 131,033 | -92,746 | 0.00% | 1,215,592 |
| 2018-07-23 | 2018-07-19 | 9.044 | 223,779 | +92,746 | 0.00% | 2,023,878 |
| 2018-07-19 | 2018-07-17 | 9.141 | 131,033 | -97,898 | 0.00% | 1,197,790 |
| 2018-07-18 | 2018-07-16 | 9.180 | 228,931 | +46,373 | 0.00% | 2,101,575 |
| 2018-07-16 | 2018-07-12 | 9.316 | 182,558 | +15,457 | 0.00% | 1,700,675 |
| 2018-07-13 | 2018-07-11 | 9.355 | 167,101 | +25,763 | 0.00% | 1,563,166 |
| 2018-07-12 | 2018-07-10 | 9.452 | 141,338 | -25,763 | 0.00% | 1,335,879 |
| 2018-07-11 | 2018-07-09 | 9.316 | 167,101 | -30,915 | 0.00% | 1,556,680 |
| 2018-07-10 | 2018-07-06 | 9.141 | 198,016 | +30,915 | 0.00% | 1,810,091 |
| 2018-07-09 | 2018-07-05 | 9.083 | 167,101 | +29,370 | 0.00% | 1,517,763 |
| 2018-07-05 | 2018-07-03 | 9.374 | 137,731 | +5,152 | 0.00% | 1,291,094 |
| 2018-07-04 | 2018-06-29 | 9.529 | 132,579 | -5,152 | 0.00% | 1,263,384 |
| 2018-07-03 | 2018-06-28 | 9.316 | 137,731 | -25,763 | 0.00% | 1,283,075 |
| 2018-06-20 | 2018-06-15 | 10.170 | 163,494 | -5,153 | 0.00% | 1,662,694 |
| 2018-06-12 | 2018-06-08 | 10.344 | 168,647 | +11,851 | 0.00% | 1,744,556 |
| 2018-06-08 | 2018-06-06 | 10.500 | 156,796 | -25,762 | 0.00% | 1,646,309 |
| 2018-05-29 | 2018-05-25 | 11.899 | 182,558 | +10,155 | 0.00% | 2,172,279 |
| 2018-05-24 | 2018-05-21 | 11.714 | 172,403 | +19,464 | 0.00% | 2,019,555 |
| 2018-05-21 | 2018-05-17 | 11.837 | 152,939 | +19,463 | 0.00% | 1,810,410 |
| 2018-05-18 | 2018-05-16 | 12.002 | 133,476 | +19,464 | 0.00% | 1,601,962 |
| 2018-05-17 | 2018-05-15 | 11.899 | 114,012 | +48,659 | 0.00% | 1,356,642 |
| 2018-05-16 | 2018-05-14 | 12.002 | 65,353 | -14,598 | 0.00% | 784,358 |
| 2018-05-15 | 2018-05-11 | 11.755 | 79,951 | -24,329 | 0.00% | 939,845 |
| 2018-05-10 | 2018-05-08 | 11.714 | 104,280 | +14,597 | 0.00% | 1,221,552 |
| 2018-04-25 | 2018-04-23 | 11.180 | 89,683 | +24,330 | 0.00% | 1,002,640 |
| 2018-03-29 | 2018-03-27 | 11.262 | 65,353 | -1,946 | 0.00% | 736,007 |
| 2018-03-28 | 2018-03-26 | 10.995 | 67,299 | -3,893 | 0.00% | 739,943 |
| 2018-03-15 | 2018-03-13 | 11.837 | 71,192 | +2,919 | 0.00% | 842,733 |
| 2018-03-08 | 2018-03-06 | 11.653 | 68,273 | +22,384 | 0.00% | 795,551 |
| 2018-02-09 | 2018-02-07 | 12.146 | 45,889 | +3,406 | 0.00% | 557,355 |
| 2018-02-08 | 2018-02-06 | 12.824 | 42,483 | -487 | 0.00% | 544,798 |
| 2018-02-06 | 2018-02-02 | 13.276 | 42,970 | +2,433 | 0.00% | 570,472 |
| 2018-01-22 | 2018-01-18 | 12.557 | 40,537 | -486 | 0.00% | 509,013 |
| 2017-12-29 | 2017-12-27 | 10.008 | 41,023 | +4,865 | 0.00% | 410,575 |
| 2017-09-13 | 2017-09-11 | 10.522 | 36,158 | -2,433 | 0.00% | 380,461 |
| 2017-08-02 | 2017-07-31 | 10.419 | 38,591 | +487 | 0.00% | 402,096 |
| 2017-05-31 | 2017-05-26 | 10.841 | 38,104 | +1,843 | 0.00% | 413,082 |
| 2017-05-12 | 2017-05-10 | 10.539 | 36,261 | -4,168 | 0.00% | 382,139 |
| 2017-04-24 | 2017-04-20 | 10.733 | 40,429 | +2,315 | 0.00% | 433,922 |
| 2017-02-15 | 2017-02-13 | 11.489 | 38,114 | -2,778 | 0.00% | 437,883 |
| 2017-02-13 | 2017-02-09 | 11.208 | 40,892 | +2,778 | 0.00% | 458,319 |
| 2017-01-25 | 2017-01-23 | 11.100 | 38,114 | -555 | 0.00% | 423,068 |
| 2016-11-23 | 2016-11-21 | 10.474 | 38,669 | -463 | 0.00% | 405,011 |
| 2016-08-29 | 2016-08-25 | 10.884 | 39,132 | -926 | 0.00% | 425,917 |
| 2016-07-22 | 2016-07-20 | 10.733 | 40,058 | -3,473 | 0.00% | 429,940 |
| 2016-07-15 | 2016-07-13 | 10.474 | 43,531 | -1,853 | 0.00% | 455,935 |
| 2016-05-30 | 2016-05-26 | 10.586 | 45,384 | +2,426 | 0.00% | 480,442 |
| 2016-05-06 | 2016-05-04 | 10.769 | 42,958 | +1,754 | 0.00% | 462,601 |
| 2016-04-20 | 2016-04-18 | 11.225 | 41,204 | +876 | 0.00% | 462,514 |
| 2015-11-12 | 2015-11-10 | 11.864 | 40,328 | -18,409 | 0.00% | 478,443 |
| 2015-08-26 | 2015-08-24 | 10.860 | 58,737 | +439 | 0.00% | 637,880 |
| 2015-06-26 | 2015-06-24 | 14.807 | 58,298 | -88 | 0.00% | 863,215 |
| 2015-06-19 | 2015-06-17 | 14.624 | 58,386 | -438 | 0.00% | 853,861 |
| 2015-06-15 | 2015-06-11 | 14.898 | 58,824 | +1,314 | 0.00% | 876,371 |
| 2015-05-08 | 2015-05-06 | 15.309 | 57,510 | +4,384 | 0.00% | 880,413 |
| 2015-04-20 | 2015-04-16 | 16.769 | 53,126 | -2,630 | 0.00% | 890,871 |
| 2015-04-17 | 2015-04-15 | 16.336 | 55,756 | +789 | 0.00% | 910,804 |
| 2015-04-15 | 2015-04-13 | 16.450 | 54,967 | -1,754 | 0.00% | 904,186 |
| 2015-04-14 | 2015-04-10 | 15.788 | 56,721 | +439 | 0.00% | 895,510 |
| 2015-04-13 | 2015-04-09 | 15.286 | 56,282 | -4,383 | 0.00% | 860,330 |
| 2015-04-10 | 2015-04-08 | 14.556 | 60,665 | -150,340 | 0.00% | 883,038 |
| 2015-04-09 | 2015-04-02 | 13.621 | 211,005 | +4,821 | 0.00% | 2,874,005 |
| 2015-04-08 | 2015-04-01 | 13.438 | 206,184 | -4,383 | 0.00% | 2,770,708 |
| 2015-04-02 | 2015-03-31 | 13.324 | 210,567 | +4,383 | 0.00% | 2,805,587 |
| 2015-03-30 | 2015-03-26 | 12.959 | 206,184 | -4,383 | 0.00% | 2,671,922 |
| 2015-03-27 | 2015-03-25 | 13.027 | 210,567 | +4,383 | 0.00% | 2,743,133 |
| 2015-03-23 | 2015-03-19 | 13.689 | 206,184 | -5,259 | 0.00% | 2,822,453 |
| 2015-03-18 | 2015-03-16 | 13.438 | 211,443 | -4,383 | 0.00% | 2,841,379 |
| 2015-03-13 | 2015-03-11 | 12.913 | 215,826 | +4,383 | 0.00% | 2,787,024 |
| 2015-03-10 | 2015-03-06 | 12.982 | 211,443 | +3,506 | 0.00% | 2,744,897 |
| 2015-03-09 | 2015-03-05 | 12.982 | 207,937 | +74,513 | 0.00% | 2,699,383 |
| 2015-03-05 | 2015-03-03 | 13.256 | 133,424 | +7,889 | 0.00% | 1,768,604 |
| 2015-03-02 | 2015-02-26 | 13.484 | 125,535 | -8,766 | 0.00% | 1,692,672 |
| 2015-02-10 | 2015-02-06 | 13.005 | 134,301 | +4,383 | 0.00% | 1,746,524 |
| 2015-02-04 | 2015-02-02 | 13.027 | 129,918 | +3,945 | 0.00% | 1,692,489 |
| 2015-02-02 | 2015-01-29 | 13.119 | 125,973 | +8,766 | 0.00% | 1,652,593 |
| 2015-01-27 | 2015-01-23 | 13.484 | 117,207 | -438 | 0.00% | 1,580,380 |
| 2015-01-21 | 2015-01-19 | 12.845 | 117,645 | +14,025 | 0.00% | 1,511,132 |
| 2015-01-20 | 2015-01-16 | 13.529 | 103,620 | -56,980 | 0.00% | 1,401,906 |
| 2015-01-13 | 2015-01-09 | 13.529 | 160,600 | -2,191 | 0.00% | 2,172,805 |
| 2015-01-12 | 2015-01-08 | 13.575 | 162,791 | +3,068 | 0.00% | 2,209,876 |
| 2015-01-08 | 2015-01-06 | 13.940 | 159,723 | +7,890 | 0.00% | 2,226,533 |
| 2015-01-05 | 2014-12-31 | 14.191 | 151,833 | -877 | 0.00% | 2,154,652 |
| 2014-12-30 | 2014-12-24 | 13.552 | 152,710 | +21,039 | 0.00% | 2,069,543 |
| 2014-12-23 | 2014-12-19 | 13.415 | 131,671 | +56,980 | 0.00% | 1,766,396 |
| 2014-12-12 | 2014-12-10 | 13.415 | 74,691 | +4,383 | 0.00% | 1,001,996 |
| 2014-12-11 | 2014-12-09 | 13.392 | 70,308 | -7,013 | 0.00% | 941,593 |
| 2014-12-08 | 2014-12-04 | 13.301 | 77,321 | -877 | 0.00% | 1,028,458 |
| 2014-12-05 | 2014-12-03 | 12.799 | 78,198 | -1,315 | 0.00% | 1,000,873 |
| 2014-11-12 | 2014-11-10 | 11.613 | 79,513 | -13,149 | 0.00% | 923,371 |
| 2014-10-06 | 2014-09-30 | 10.746 | 92,662 | +7,013 | 0.00% | 995,733 |
| 2014-08-18 | 2014-08-14 | 11.567 | 85,649 | +14,026 | 0.00% | 990,720 |
| 2014-08-12 | 2014-08-08 | 11.271 | 71,623 | +877 | 0.00% | 807,235 |
| 2014-08-04 | 2014-07-31 | 11.795 | 70,746 | -439 | 0.00% | 834,474 |
| 2014-07-31 | 2014-07-29 | 11.909 | 71,185 | -9,204 | 0.00% | 847,773 |
| 2014-07-30 | 2014-07-28 | 11.818 | 80,389 | +9,643 | 0.00% | 950,051 |
| 2014-06-09 | 2014-06-05 | 10.586 | 70,746 | -439 | 0.00% | 748,929 |
| 2014-05-26 | 2014-05-22 | 11.771 | 71,185 | -5,259 | 0.00% | 837,908 |
| 2014-05-23 | 2014-05-21 | 11.551 | 76,444 | +931 | 0.00% | 883,009 |
| 2013-11-21 | 2013-11-19 | 11.014 | 75,513 | -4,094 | 0.00% | 831,685 |
| 2013-11-18 | 2013-11-14 | 10.086 | 79,607 | +409 | 0.00% | 802,901 |
| 2013-09-23 | 2013-09-18 | 10.354 | 79,198 | -25,798 | 0.00% | 820,051 |
| 2013-09-13 | 2013-09-11 | 10.403 | 104,996 | +25,798 | 0.00% | 1,092,303 |
| 2013-09-09 | 2013-09-05 | 9.793 | 79,198 | -4,095 | 0.00% | 775,567 |
| 2013-08-30 | 2013-08-28 | 8.962 | 83,293 | -2,457 | 0.00% | 746,509 |
| 2013-06-28 | 2013-06-26 | 8.718 | 85,750 | +1,638 | 0.00% | 747,589 |
| 2013-06-25 | 2013-06-21 | 8.889 | 84,112 | +819 | 0.00% | 747,687 |
| 2013-05-31 | 2013-05-29 | 11.274 | 83,293 | +4,095 | 0.00% | 939,050 |
| 2013-05-30 | 2013-05-28 | 11.427 | 79,198 | +3,372 | 0.00% | 905,003 |
| 2013-05-27 | 2013-05-23 | 11.096 | 75,826 | -7,841 | 0.00% | 841,328 |
| 2013-04-08 | 2013-04-03 | 10.764 | 83,667 | +3,529 | 0.00% | 900,584 |
| 2013-02-26 | 2013-02-22 | 12.320 | 80,138 | +7,841 | 0.00% | 987,287 |
| 2013-01-25 | 2013-01-23 | 13.901 | 72,297 | -3,921 | 0.00% | 1,005,020 |
| 2012-12-13 | 2012-12-11 | 10.917 | 76,218 | -1,960 | 0.00% | 832,068 |
| 2012-11-29 | 2012-11-27 | 10.152 | 78,178 | -3,921 | 0.00% | 793,643 |
| 2012-11-09 | 2012-11-07 | 10.330 | 82,099 | +3,921 | 0.00% | 848,107 |
| 2012-10-31 | 2012-10-29 | 10.254 | 78,178 | +1,960 | 0.00% | 801,620 |
| 2012-10-19 | 2012-10-17 | 10.560 | 76,218 | -3,920 | 0.00% | 804,851 |
| 2012-10-18 | 2012-10-16 | 10.330 | 80,138 | +1,568 | 0.00% | 827,849 |
| 2012-09-18 | 2012-09-14 | 9.438 | 78,570 | -3,921 | 0.00% | 741,509 |
| 2012-09-14 | 2012-09-12 | 9.080 | 82,491 | +3,921 | 0.00% | 749,056 |
| 2012-09-11 | 2012-09-07 | 9.285 | 78,570 | +2,352 | 0.00% | 729,484 |
| 2012-08-20 | 2012-08-16 | 10.024 | 76,218 | -3,920 | 0.00% | 764,025 |
| 2012-08-13 | 2012-08-09 | 10.458 | 80,138 | -3,921 | 0.00% | 838,070 |
| 2012-07-24 | 2012-07-20 | 9.795 | 84,059 | +3,921 | 0.00% | 823,329 |
| 2012-07-06 | 2012-07-04 | 10.254 | 80,138 | +3,920 | 0.00% | 821,717 |
| 2012-06-14 | 2012-06-12 | 9.718 | 76,218 | +784 | 0.00% | 740,696 |
| 2012-06-04 | 2012-05-31 | 10.725 | 75,434 | +3,315 | 0.00% | 809,031 |
| 2012-04-20 | 2012-04-18 | 12.726 | 72,119 | +375 | 0.00% | 917,783 |
| 2012-04-17 | 2012-04-13 | 12.939 | 71,744 | -3,749 | 0.00% | 928,323 |
| 2012-04-10 | 2012-04-03 | 12.513 | 75,493 | +3,749 | 0.00% | 944,607 |
| 2012-03-29 | 2012-03-27 | 12.726 | 71,744 | -3,749 | 0.00% | 913,011 |
| 2012-03-28 | 2012-03-26 | 12.432 | 75,493 | +3,749 | 0.00% | 938,565 |
| 2012-03-27 | 2012-03-23 | 12.566 | 71,744 | -377 | 0.00% | 901,526 |
| 2012-03-16 | 2012-03-14 | 13.500 | 72,121 | -3,748 | 0.00% | 973,608 |
| 2012-03-08 | 2012-03-06 | 13.206 | 75,869 | -44,979 | 0.00% | 1,001,939 |
| 2012-03-06 | 2012-03-02 | 13.606 | 120,848 | +3,748 | 0.00% | 1,644,301 |
| 2012-02-23 | 2012-02-21 | 13.473 | 117,100 | -3,748 | 0.00% | 1,577,684 |
| 2012-02-13 | 2012-02-09 | 13.393 | 120,848 | +3,748 | 0.00% | 1,618,509 |
| 2012-01-19 | 2012-01-17 | 12.859 | 117,100 | -375 | 0.00% | 1,505,829 |
| 2012-01-18 | 2012-01-16 | 12.432 | 117,475 | +375 | 0.00% | 1,460,505 |
| 2012-01-17 | 2012-01-13 | 12.539 | 117,100 | -11,245 | 0.00% | 1,468,340 |
| 2012-01-13 | 2012-01-11 | 12.379 | 128,345 | -31,485 | 0.00% | 1,588,798 |
| 2011-12-22 | 2011-12-20 | 11.499 | 159,830 | +375 | 0.00% | 1,837,839 |
| 2011-12-05 | 2011-12-01 | 11.819 | 159,455 | -536 | 0.00% | 1,884,576 |
| 2011-10-31 | 2011-10-27 | 11.419 | 159,991 | -3,749 | 0.00% | 1,826,885 |
| 2011-10-24 | 2011-10-20 | 9.569 | 163,740 | +3,045 | 0.00% | 1,566,821 |
| 2011-10-17 | 2011-10-13 | 9.950 | 160,695 | +3,678 | 0.00% | 1,598,842 |
| 2011-10-10 | 2011-10-06 | 8.699 | 157,017 | -3,678 | 0.00% | 1,365,899 |
| 2011-09-21 | 2011-09-19 | 9.977 | 160,695 | -736 | 0.00% | 1,603,210 |
| 2011-09-07 | 2011-09-05 | 10.629 | 161,431 | +3,678 | 0.00% | 1,715,875 |
| 2011-08-30 | 2011-08-26 | 11.064 | 157,753 | -2,207 | 0.00% | 1,745,396 |
| 2011-08-26 | 2011-08-24 | 11.037 | 159,960 | +2,207 | 0.00% | 1,765,466 |
| 2011-08-24 | 2011-08-22 | 11.010 | 157,753 | -5,517 | 0.00% | 1,736,819 |
| 2011-08-22 | 2011-08-18 | 11.445 | 163,270 | +369 | 0.00% | 1,868,575 |
| 2011-08-09 | 2011-08-05 | 11.798 | 162,901 | +2,943 | 0.00% | 1,921,921 |
| 2011-08-04 | 2011-08-02 | 12.804 | 159,958 | +736 | 0.00% | 2,048,089 |
| 2011-08-01 | 2011-07-28 | 12.940 | 159,222 | +20,262 | 0.00% | 2,060,307 |
| 2011-07-15 | 2011-07-13 | 12.586 | 138,960 | +5,518 | 0.00% | 1,749,012 |
| 2011-07-05 | 2011-06-30 | 13.185 | 133,442 | +2,942 | 0.00% | 1,759,366 |
| 2011-06-30 | 2011-06-28 | 14.301 | 130,500 | +4,124 | 0.00% | 1,866,227 |
| 2011-06-21 | 2011-06-17 | 13.963 | 126,376 | +7,105 | 0.00% | 1,764,561 |
| 2011-05-06 | 2011-05-04 | 15.342 | 119,271 | +3,552 | 0.00% | 1,829,876 |
| 2011-04-12 | 2011-04-08 | 16.187 | 115,719 | -2,131 | 0.00% | 1,873,108 |
| 2011-04-07 | 2011-04-04 | 15.905 | 117,850 | -1,776 | 0.00% | 1,874,426 |
| 2011-03-16 | 2011-03-14 | 14.723 | 119,626 | -355 | 0.00% | 1,761,236 |
| 2011-03-15 | 2011-03-11 | 14.695 | 119,981 | +1,776 | 0.00% | 1,763,085 |
| 2011-03-08 | 2011-03-04 | 14.892 | 118,205 | -7,105 | 0.00% | 1,760,280 |
| 2011-02-23 | 2011-02-21 | 14.357 | 125,310 | -3,552 | 0.00% | 1,799,062 |
| 2011-02-14 | 2011-02-10 | 13.681 | 128,862 | +3,552 | 0.00% | 1,762,996 |
| 2011-02-07 | 2011-01-31 | 14.301 | 125,310 | -2,131 | 0.00% | 1,792,007 |
| 2011-01-25 | 2011-01-21 | 14.526 | 127,441 | -1,776 | 0.00% | 1,851,182 |
| 2011-01-21 | 2011-01-19 | 14.779 | 129,217 | +7,104 | 0.00% | 1,909,718 |
| 2011-01-20 | 2011-01-18 | 14.695 | 122,113 | -710 | 0.00% | 1,794,414 |
| 2011-01-19 | 2011-01-17 | 14.723 | 122,823 | +710 | 0.00% | 1,808,305 |
| 2011-01-14 | 2011-01-12 | 14.835 | 122,113 | -355 | 0.00% | 1,811,602 |
| 2010-12-21 | 2010-12-17 | 13.906 | 122,468 | +355 | 0.00% | 1,703,099 |
| 2010-12-20 | 2010-12-16 | 14.104 | 122,113 | +2,132 | 0.00% | 1,722,225 |
| 2010-11-25 | 2010-11-23 | 15.483 | 119,981 | +1,776 | 0.00% | 1,857,657 |
| 2010-11-24 | 2010-11-22 | 16.130 | 118,205 | +35,523 | 0.00% | 1,906,693 |
| 2010-11-15 | 2010-11-11 | 16.778 | 82,682 | +3,552 | 0.00% | 1,387,227 |
| 2010-11-11 | 2010-11-09 | 17.285 | 79,130 | -1,776 | 0.00% | 1,367,728 |
| 2010-11-08 | 2010-11-04 | 17.341 | 80,906 | -355 | 0.00% | 1,402,981 |
| 2010-11-04 | 2010-11-02 | 16.440 | 81,261 | +355 | 0.00% | 1,335,935 |
| 2010-10-28 | 2010-10-26 | 16.187 | 80,906 | +355 | 0.00% | 1,309,601 |
| 2010-10-26 | 2010-10-22 | 16.130 | 80,551 | -3,552 | 0.00% | 1,299,319 |
| 2010-10-18 | 2010-10-14 | 15.624 | 84,103 | -3,908 | 0.00% | 1,313,998 |
| 2010-10-08 | 2010-10-06 | 14.385 | 88,011 | -7,104 | 0.00% | 1,266,042 |
| 2010-10-06 | 2010-10-04 | 14.075 | 95,115 | +3,552 | 0.00% | 1,338,780 |
| 2010-09-24 | 2010-09-21 | 14.188 | 91,563 | -14,209 | 0.00% | 1,299,095 |
| 2010-09-21 | 2010-09-17 | 14.132 | 105,772 | +14,209 | 0.00% | 1,494,737 |
| 2010-09-20 | 2010-09-16 | 14.047 | 91,563 | +7,105 | 0.00% | 1,286,207 |
| 2010-09-16 | 2010-09-14 | 14.582 | 84,458 | -7,105 | 0.00% | 1,231,575 |
| 2010-09-14 | 2010-09-10 | 14.216 | 91,563 | +7,105 | 0.00% | 1,301,672 |
| 2010-07-29 | 2010-07-27 | 15.117 | 84,458 | -3,553 | 0.00% | 1,276,749 |
| 2010-07-23 | 2010-07-21 | 14.216 | 88,011 | -10,657 | 0.00% | 1,251,177 |
| 2010-07-14 | 2010-07-12 | 14.469 | 98,668 | -3,552 | 0.00% | 1,427,676 |
| 2010-07-13 | 2010-07-09 | 14.272 | 102,220 | -10,657 | 0.00% | 1,458,929 |
| 2010-07-07 | 2010-07-05 | 13.400 | 112,877 | +3,552 | 0.00% | 1,512,525 |
| 2010-07-06 | 2010-07-02 | 13.484 | 109,325 | +14,210 | 0.00% | 1,474,162 |
| 2010-06-25 | 2010-06-23 | 14.807 | 95,115 | -17,762 | 0.00% | 1,408,397 |
| 2010-06-23 | 2010-06-21 | 14.751 | 112,877 | -7,104 | 0.00% | 1,665,049 |
| 2010-06-22 | 2010-06-18 | 14.104 | 119,981 | +355 | 0.00% | 1,692,156 |
| 2010-06-18 | 2010-06-15 | 13.906 | 119,626 | +7,104 | 0.00% | 1,663,577 |
| 2010-06-07 | 2010-06-03 | 13.315 | 112,522 | -7,104 | 0.00% | 1,498,266 |
| 2010-06-02 | 2010-05-31 | 13.118 | 119,626 | +7,104 | 0.00% | 1,569,285 |
| 2010-06-01 | 2010-05-28 | 12.978 | 112,522 | -3,552 | 0.00% | 1,460,255 |
| 2010-05-25 | 2010-05-20 | 12.330 | 116,074 | -14,209 | 0.00% | 1,431,197 |
| 2010-05-20 | 2010-05-18 | 13.267 | 130,283 | -7,105 | 0.00% | 1,728,400 |
| 2010-05-19 | 2010-05-17 | 12.777 | 137,388 | +2,993 | 0.00% | 1,755,445 |
| 2010-05-17 | 2010-05-13 | 13.353 | 134,395 | +6,950 | 0.00% | 1,794,554 |
| 2010-05-14 | 2010-05-12 | 13.209 | 127,445 | +17,375 | 0.00% | 1,683,414 |
| 2010-05-13 | 2010-05-11 | 13.295 | 110,070 | +10,424 | 0.00% | 1,463,411 |
| 2010-05-12 | 2010-05-10 | 13.698 | 99,646 | +13,900 | 0.00% | 1,364,968 |
| 2010-05-07 | 2010-05-05 | 14.043 | 85,746 | +3,475 | 0.00% | 1,204,174 |
| 2010-05-03 | 2010-04-29 | 14.590 | 82,271 | +347 | 0.00% | 1,200,356 |
| 2010-04-22 | 2010-04-20 | 15.943 | 81,924 | +3,823 | 0.00% | 1,306,100 |
| 2010-04-19 | 2010-04-15 | 16.864 | 78,101 | +347 | 0.00% | 1,317,073 |
| 2010-04-01 | 2010-03-30 | 16.662 | 77,754 | -1,737 | 0.00% | 1,295,558 |
| 2010-03-26 | 2010-03-24 | 16.288 | 79,491 | +1,737 | 0.00% | 1,294,762 |
| 2010-03-25 | 2010-03-23 | 16.058 | 77,754 | -1,737 | 0.00% | 1,248,569 |
| 2010-03-24 | 2010-03-22 | 16.173 | 79,491 | +1,737 | 0.00% | 1,285,612 |
| 2010-03-08 | 2010-03-04 | 15.943 | 77,754 | -6,950 | 0.00% | 1,239,618 |
| 2010-03-03 | 2010-03-01 | 15.972 | 84,704 | +6,950 | 0.00% | 1,352,859 |
| 2010-03-01 | 2010-02-25 | 14.878 | 77,754 | +2,085 | 0.00% | 1,156,828 |
| 2010-01-27 | 2010-01-25 | 15.252 | 75,669 | -1,737 | 0.00% | 1,154,116 |
| 2010-01-18 | 2010-01-14 | 16.058 | 77,406 | +2,085 | 0.00% | 1,242,980 |
| 2010-01-14 | 2010-01-12 | 17.583 | 75,321 | +13,899 | 0.00% | 1,324,381 |
| 2010-01-12 | 2010-01-08 | 18.475 | 61,422 | +13,900 | 0.00% | 1,134,787 |
| 2010-01-07 | 2010-01-05 | 19.425 | 47,522 | -6,950 | 0.00% | 923,111 |
| 2009-12-18 | 2009-12-16 | 18.619 | 54,472 | +6,950 | 0.00% | 1,014,222 |
| 2009-12-10 | 2009-12-08 | 19.310 | 47,522 | +695 | 0.00% | 917,641 |
| 2009-12-09 | 2009-12-07 | 19.713 | 46,827 | -347 | 0.00% | 923,086 |
| 2009-12-08 | 2009-12-04 | 19.713 | 47,174 | -3,823 | 0.00% | 929,927 |
| 2009-12-02 | 2009-11-30 | 18.418 | 50,997 | +2,780 | 0.00% | 939,248 |
| 2009-12-01 | 2009-11-27 | 17.180 | 48,217 | -2,432 | 0.00% | 828,381 |
| 2009-11-30 | 2009-11-26 | 18.475 | 50,649 | +2,780 | 0.00% | 935,753 |
| 2009-11-26 | 2009-11-24 | 19.166 | 47,869 | -695 | 0.00% | 917,454 |
| 2009-11-24 | 2009-11-20 | 18.619 | 48,564 | +695 | 0.00% | 904,220 |
| 2009-11-19 | 2009-11-17 | 20.058 | 47,869 | -695 | 0.00% | 960,158 |
| 2009-11-18 | 2009-11-16 | 19.540 | 48,564 | -348 | 0.00% | 948,942 |
| 2009-11-17 | 2009-11-13 | 18.849 | 48,912 | -347 | 0.00% | 921,960 |
| 2009-11-13 | 2009-11-11 | 18.360 | 49,259 | -3,475 | 0.00% | 904,403 |
| 2009-11-12 | 2009-11-10 | 18.245 | 52,734 | -348 | 0.00% | 962,134 |
| 2009-11-11 | 2009-11-09 | 18.360 | 53,082 | -347 | 0.00% | 974,593 |
| 2009-11-10 | 2009-11-06 | 18.101 | 53,429 | -1,043 | 0.00% | 967,126 |
| 2009-11-06 | 2009-11-04 | 17.612 | 54,472 | -695 | 0.00% | 959,357 |
| 2009-10-30 | 2009-10-28 | 16.864 | 55,167 | +695 | 0.00% | 930,320 |
| 2009-10-29 | 2009-10-27 | 17.353 | 54,472 | -347 | 0.00% | 945,249 |
| 2009-10-28 | 2009-10-23 | 17.238 | 54,819 | -695 | 0.00% | 944,960 |
| 2009-10-27 | 2009-10-22 | 16.921 | 55,514 | -1,738 | 0.00% | 939,367 |
| 2009-10-22 | 2009-10-20 | 16.633 | 57,252 | -4,170 | 0.00% | 952,300 |
| 2009-10-21 | 2009-10-19 | 16.259 | 61,422 | +348 | 0.00% | 998,684 |
| 2009-10-20 | 2009-10-16 | 15.741 | 61,074 | -3,475 | 0.00% | 961,389 |
| 2009-10-19 | 2009-10-15 | 16.202 | 64,549 | -3,475 | 0.00% | 1,045,811 |
| 2009-10-15 | 2009-10-13 | 15.655 | 68,024 | -695 | 0.00% | 1,064,919 |
| 2009-10-14 | 2009-10-12 | 15.741 | 68,719 | +695 | 0.00% | 1,081,732 |
| 2009-10-13 | 2009-10-09 | 15.511 | 68,024 | -1,390 | 0.00% | 1,055,131 |
| 2009-10-09 | 2009-10-07 | 14.763 | 69,414 | -17,374 | 0.00% | 1,024,755 |
| 2009-09-21 | 2009-09-17 | 15.454 | 86,788 | -3,128 | 0.00% | 1,341,187 |
| 2009-09-18 | 2009-09-16 | 15.166 | 89,916 | -6,950 | 0.00% | 1,363,651 |
| 2009-09-17 | 2009-09-15 | 14.734 | 96,866 | +6,950 | 0.00% | 1,427,239 |
| 2009-09-15 | 2009-09-11 | 15.108 | 89,916 | -11,120 | 0.00% | 1,358,475 |
| 2009-09-14 | 2009-09-10 | 14.820 | 101,036 | +695 | 0.00% | 1,497,404 |
| 2009-09-04 | 2009-09-02 | 13.036 | 100,341 | +2,780 | 0.00% | 1,308,073 |
| 2009-08-14 | 2009-08-12 | 13.612 | 97,561 | +3,475 | 0.00% | 1,327,984 |
| 2009-08-11 | 2009-08-07 | 14.043 | 94,086 | +3,475 | 0.00% | 1,321,297 |
| 2009-08-10 | 2009-08-06 | 14.274 | 90,611 | +10,425 | 0.00% | 1,293,356 |
| 2009-08-07 | 2009-08-05 | 14.446 | 80,186 | +22,934 | 0.00% | 1,158,398 |
| 2009-08-03 | 2009-07-30 | 15.195 | 57,252 | +3,475 | 0.00% | 869,922 |
| 2009-07-27 | 2009-07-23 | 15.972 | 53,777 | -347 | 0.00% | 858,905 |
| 2009-07-24 | 2009-07-22 | 15.597 | 54,124 | +347 | 0.00% | 844,199 |
| 2009-07-17 | 2009-07-15 | 14.648 | 53,777 | -347 | 0.00% | 787,716 |
| 2009-07-03 | 2009-06-30 | 14.475 | 54,124 | -348 | 0.00% | 783,454 |
| 2009-06-10 | 2009-06-08 | 12.979 | 54,472 | -347 | 0.00% | 706,977 |
| 2009-06-05 | 2009-06-03 | 13.641 | 54,819 | -4,633 | 0.00% | 747,765 |
| 2009-05-27 | 2009-05-25 | 12.721 | 59,452 | +1,350 | 0.00% | 756,281 |
| 2009-05-19 | 2009-05-15 | 11.779 | 58,102 | -3,396 | 0.00% | 684,360 |
| 2009-05-14 | 2009-05-12 | 12.014 | 61,498 | -3,396 | 0.00% | 738,847 |
| 2009-05-13 | 2009-05-11 | 12.250 | 64,894 | +3,396 | 0.00% | 794,934 |
| 2009-04-07 | 2009-04-03 | 9.364 | 61,498 | -3,396 | 0.00% | 575,866 |
| 2009-04-06 | 2009-04-02 | 9.187 | 64,894 | -340 | 0.00% | 596,201 |
| 2009-03-31 | 2009-03-27 | 9.158 | 65,234 | -250,963 | 0.00% | 597,403 |
| 2009-03-30 | 2009-03-26 | 9.305 | 316,197 | +12,904 | 0.01% | 2,942,240 |
| 2009-03-27 | 2009-03-25 | 8.775 | 303,293 | +3,396 | 0.01% | 2,661,411 |
| 2009-03-26 | 2009-03-24 | 8.981 | 299,897 | +234,324 | 0.01% | 2,693,427 |
| 2009-03-17 | 2009-03-13 | 8.598 | 65,573 | -340 | 0.00% | 563,821 |
| 2009-03-13 | 2009-03-11 | 8.422 | 65,913 | -6,792 | 0.00% | 555,099 |
| 2009-03-12 | 2009-03-10 | 8.304 | 72,705 | -6,792 | 0.00% | 603,735 |
| 2009-02-09 | 2009-02-05 | 8.746 | 79,497 | -3,396 | 0.00% | 695,249 |
| 2009-02-05 | 2009-02-03 | 8.274 | 82,893 | +3,396 | 0.00% | 685,895 |
| 2009-01-22 | 2009-01-20 | 8.098 | 79,497 | -3,396 | 0.00% | 643,749 |
| 2009-01-19 | 2009-01-15 | 7.715 | 82,893 | -1,698 | 0.00% | 639,517 |
| 2009-01-16 | 2009-01-14 | 7.951 | 84,591 | +3,396 | 0.00% | 672,545 |
| 2009-01-15 | 2009-01-13 | 7.774 | 81,195 | -78,108 | 0.00% | 631,199 |
| 2009-01-14 | 2009-01-12 | 7.980 | 159,303 | -1,698 | 0.00% | 1,271,237 |
| 2009-01-12 | 2009-01-08 | 8.009 | 161,001 | -34,639 | 0.00% | 1,289,528 |
| 2009-01-09 | 2009-01-07 | 8.186 | 195,640 | +31,923 | 0.00% | 1,601,532 |
| 2008-12-30 | 2008-12-24 | 7.833 | 163,717 | +3,396 | 0.00% | 1,282,356 |
| 2008-12-29 | 2008-12-22 | 8.304 | 160,321 | +9,508 | 0.00% | 1,331,290 |
| 2008-12-23 | 2008-12-19 | 8.481 | 150,813 | +3,396 | 0.00% | 1,278,982 |
| 2008-12-22 | 2008-12-18 | 8.922 | 147,417 | +33,960 | 0.00% | 1,315,296 |
| 2008-12-19 | 2008-12-17 | 8.746 | 113,457 | -2,037 | 0.00% | 992,250 |
| 2008-12-18 | 2008-12-16 | 8.127 | 115,494 | -44,148 | 0.00% | 938,646 |
| 2008-12-16 | 2008-12-12 | 8.098 | 159,642 | +44,148 | 0.00% | 1,292,746 |
| 2008-12-15 | 2008-12-11 | 8.863 | 115,494 | +44,148 | 0.00% | 1,023,668 |
| 2008-12-02 | 2008-11-28 | 7.597 | 71,346 | -2,038 | 0.00% | 542,029 |
| 2008-12-01 | 2008-11-27 | 7.214 | 73,384 | -2,038 | 0.00% | 529,420 |
| 2008-11-28 | 2008-11-26 | 7.067 | 75,422 | +2,038 | 0.00% | 533,019 |
| 2008-11-25 | 2008-11-21 | 6.949 | 73,384 | -39,054 | 0.00% | 509,972 |
| 2008-11-24 | 2008-11-20 | 6.832 | 112,438 | +33,960 | 0.00% | 768,129 |
| 2008-11-20 | 2008-11-18 | 7.686 | 78,478 | -3,396 | 0.00% | 603,145 |
| 2008-11-19 | 2008-11-17 | 8.481 | 81,874 | +6,792 | 0.00% | 694,339 |
| 2008-11-14 | 2008-11-12 | 9.717 | 75,082 | +34,330 | 0.00% | 729,597 |
| 2008-11-13 | 2008-11-11 | 8.834 | 40,752 | -3,396 | 0.00% | 360,001 |
| 2008-11-12 | 2008-11-10 | 8.893 | 44,148 | +1,698 | 0.00% | 392,601 |
| 2008-11-11 | 2008-11-07 | 8.569 | 42,450 | +3,396 | 0.00% | 363,751 |
| 2008-11-07 | 2008-11-05 | 9.335 | 39,054 | -6,792 | 0.00% | 364,551 |
| 2008-11-06 | 2008-11-04 | 8.216 | 45,846 | -33,960 | 0.00% | 376,651 |
| 2008-11-05 | 2008-11-03 | 7.214 | 79,806 | -3,396 | 0.00% | 575,751 |
| 2008-11-04 | 2008-10-31 | 6.773 | 83,202 | +3,056 | 0.00% | 563,501 |
| 2008-11-03 | 2008-10-30 | 7.126 | 80,146 | -3,396 | 0.00% | 571,124 |
| 2008-10-30 | 2008-10-28 | 6.302 | 83,542 | +6,792 | 0.00% | 526,444 |
| 2008-10-28 | 2008-10-24 | 6.302 | 76,750 | -3,395 | 0.00% | 483,644 |
| 2008-10-20 | 2008-10-16 | 8.039 | 80,145 | +3,396 | 0.00% | 644,277 |
| 2008-10-16 | 2008-10-14 | 9.717 | 76,749 | -3,396 | 0.00% | 745,796 |
| 2008-10-15 | 2008-10-13 | 9.128 | 80,145 | +3,396 | 0.00% | 731,596 |
| 2008-10-14 | 2008-10-10 | 8.304 | 76,749 | -3,396 | 0.00% | 637,316 |
| 2008-10-08 | 2008-10-03 | 9.570 | 80,145 | +3,396 | 0.00% | 766,996 |
| 2008-10-02 | 2008-09-29 | 10.012 | 76,749 | -6,792 | 0.00% | 768,396 |
| 2008-09-23 | 2008-09-19 | 12.102 | 83,541 | -3,396 | 0.00% | 1,011,055 |
| 2008-09-19 | 2008-09-17 | 10.159 | 86,937 | +1,018 | 0.00% | 883,196 |
| 2008-09-17 | 2008-09-12 | 11.249 | 85,919 | +37,356 | 0.00% | 966,464 |
| 2008-09-12 | 2008-09-10 | 11.808 | 48,563 | +6,792 | 0.00% | 573,434 |
| 2008-09-11 | 2008-09-09 | 12.132 | 41,771 | -7,131 | 0.00% | 506,764 |
| 2008-09-03 | 2008-09-01 | 12.544 | 48,902 | +4,754 | 0.00% | 613,436 |
| 2008-07-02 | 2008-06-27 | 13.339 | 44,148 | -340 | 0.00% | 588,901 |
| 2008-06-11 | 2008-06-06 | 16.137 | 44,488 | -1,018 | 0.00% | 717,888 |
| 2008-05-08 | 2008-05-06 | 15.293 | 45,506 | +557 | 0.00% | 695,942 |
| 2008-05-06 | 2008-05-02 | 15.770 | 44,949 | -3,354 | 0.00% | 708,864 |
| 2008-05-05 | 2008-04-30 | 15.383 | 48,303 | +3,354 | 0.00% | 743,038 |
| 2008-04-30 | 2008-04-28 | 15.174 | 44,949 | -335 | 0.00% | 682,064 |
| 2008-04-23 | 2008-04-21 | 14.012 | 45,284 | -3,355 | 0.00% | 634,498 |
| 2008-04-21 | 2008-04-17 | 13.684 | 48,639 | -335 | 0.00% | 665,556 |
| 2008-04-18 | 2008-04-16 | 13.356 | 48,974 | +335 | 0.00% | 654,080 |
| 2008-04-07 | 2008-04-02 | 13.117 | 48,639 | -670 | 0.00% | 638,006 |
| 2008-03-13 | 2008-03-11 | 11.895 | 49,309 | -3,355 | 0.00% | 586,525 |
| 2008-02-27 | 2008-02-25 | 12.491 | 52,664 | -3,354 | 0.00% | 657,832 |
| 2008-02-19 | 2008-02-15 | 12.998 | 56,018 | -2,348 | 0.00% | 728,117 |
| 2008-01-30 | 2008-01-28 | 14.101 | 58,366 | -6,709 | 0.00% | 823,016 |
| 2008-01-29 | 2008-01-25 | 14.608 | 65,075 | -3,354 | 0.00% | 950,599 |
| 2008-01-25 | 2008-01-23 | 13.862 | 68,429 | +10,063 | 0.00% | 948,594 |
| 2008-01-24 | 2008-01-22 | 13.326 | 58,366 | -8,386 | 0.00% | 777,776 |
| 2008-01-21 | 2008-01-17 | 14.638 | 66,752 | -3,355 | 0.00% | 977,087 |
| 2008-01-15 | 2008-01-11 | 14.846 | 70,107 | +6,709 | 0.00% | 1,040,826 |
| 2007-12-18 | 2007-12-14 | 14.936 | 63,398 | -16,772 | 0.00% | 946,892 |
| 2007-12-05 | 2007-12-03 | 15.770 | 80,170 | -335 | 0.00% | 1,264,314 |
| 2007-12-03 | 2007-11-29 | 15.741 | 80,505 | +3,354 | 0.00% | 1,267,197 |
| 2007-11-20 | 2007-11-16 | 16.218 | 77,151 | -3,354 | 0.00% | 1,251,203 |
| 2007-11-13 | 2007-11-09 | 16.724 | 80,505 | +3,354 | 0.00% | 1,346,397 |
| 2007-11-12 | 2007-11-08 | 16.754 | 77,151 | +2,013 | 0.00% | 1,292,603 |
| 2007-11-07 | 2007-11-05 | 17.798 | 75,138 | -2,348 | 0.00% | 1,337,277 |
| 2007-11-05 | 2007-11-01 | 19.437 | 77,486 | +671 | 0.00% | 1,506,115 |
| 2007-11-02 | 2007-10-31 | 18.662 | 76,815 | +1,677 | 0.00% | 1,433,533 |
| 2007-11-01 | 2007-10-30 | 19.109 | 75,138 | +6,038 | 0.00% | 1,435,836 |
| 2007-10-31 | 2007-10-29 | 19.616 | 69,100 | -6,038 | 0.00% | 1,355,474 |
| 2007-10-30 | 2007-10-26 | 18.692 | 75,138 | -3,019 | 0.00% | 1,404,476 |
| 2007-10-29 | 2007-10-25 | 18.543 | 78,157 | -2,684 | 0.00% | 1,449,258 |
| 2007-10-26 | 2007-10-24 | 18.632 | 80,841 | -10,063 | 0.00% | 1,506,257 |
| 2007-10-24 | 2007-10-22 | 17.976 | 90,904 | +336 | 0.00% | 1,634,134 |
| 2007-10-23 | 2007-10-18 | 19.348 | 90,568 | -4,361 | 0.00% | 1,752,293 |
| 2007-10-18 | 2007-10-16 | 18.036 | 94,929 | +4,696 | 0.00% | 1,712,149 |
| 2007-10-17 | 2007-10-15 | 18.483 | 90,233 | +3,019 | 0.00% | 1,667,802 |
| 2007-10-16 | 2007-10-12 | 18.573 | 87,214 | -1,342 | 0.00% | 1,619,801 |
| 2007-10-15 | 2007-10-11 | 19.109 | 88,556 | -3,354 | 0.00% | 1,692,245 |
| 2007-10-12 | 2007-10-10 | 18.603 | 91,910 | -671 | 0.00% | 1,709,758 |
| 2007-10-11 | 2007-10-09 | 18.304 | 92,581 | +671 | 0.00% | 1,694,640 |
| 2007-10-10 | 2007-10-08 | 18.096 | 91,910 | -2,684 | 0.00% | 1,663,178 |
| 2007-10-08 | 2007-10-04 | 17.440 | 94,594 | +336 | 0.00% | 1,649,707 |
| 2007-10-05 | 2007-10-03 | 17.768 | 94,258 | -1,677 | 0.00% | 1,674,757 |
| 2007-10-04 | 2007-10-02 | 18.692 | 95,935 | +2,012 | 0.00% | 1,793,213 |
| 2007-09-20 | 2007-09-18 | 16.993 | 93,923 | -335 | 0.00% | 1,596,004 |
| 2007-09-17 | 2007-09-13 | 17.052 | 94,258 | +671 | 0.00% | 1,607,317 |
| 2007-09-14 | 2007-09-12 | 17.231 | 93,587 | -671 | 0.00% | 1,612,615 |
| 2007-09-13 | 2007-09-11 | 17.142 | 94,258 | +335 | 0.00% | 1,615,747 |
| 2007-09-05 | 2007-09-03 | 17.678 | 93,923 | +3,355 | 0.00% | 1,660,405 |
| 2007-09-04 | 2007-08-31 | 17.857 | 90,568 | +335 | 0.00% | 1,617,294 |
| 2007-08-29 | 2007-08-27 | 19.199 | 90,233 | +6,373 | 0.00% | 1,732,362 |
| 2007-08-22 | 2007-08-20 | 17.172 | 83,860 | +2,013 | 0.00% | 1,440,007 |
| 2007-08-21 | 2007-08-17 | 16.247 | 81,847 | +3,354 | 0.00% | 1,329,801 |
| 2007-08-20 | 2007-08-16 | 16.426 | 78,493 | -670 | 0.00% | 1,289,347 |
| 2007-08-17 | 2007-08-15 | 17.023 | 79,163 | -3,355 | 0.00% | 1,347,552 |
| 2007-08-15 | 2007-08-13 | 17.082 | 82,518 | -4,025 | 0.00% | 1,409,583 |
| 2007-08-09 | 2007-08-07 | 16.873 | 86,543 | -1,677 | 0.00% | 1,460,278 |
| 2007-08-07 | 2007-08-03 | 17.350 | 88,220 | -336 | 0.00% | 1,530,655 |
| 2007-08-01 | 2007-07-30 | 17.887 | 88,556 | +671 | 0.00% | 1,584,005 |
| 2007-07-31 | 2007-07-27 | 17.678 | 87,885 | +1,677 | 0.00% | 1,553,663 |
| 2007-07-27 | 2007-07-25 | 18.155 | 86,208 | +3,355 | 0.00% | 1,565,136 |
| 2007-07-25 | 2007-07-23 | 18.185 | 82,853 | -671 | 0.00% | 1,506,695 |
| 2007-07-19 | 2007-07-17 | 18.543 | 83,524 | -671 | 0.00% | 1,548,777 |
| 2007-07-18 | 2007-07-16 | 18.781 | 84,195 | +3,019 | 0.00% | 1,581,300 |
| 2007-07-13 | 2007-07-11 | 18.692 | 81,176 | +335 | 0.00% | 1,517,339 |
| 2007-07-12 | 2007-07-10 | 19.020 | 80,841 | +1,342 | 0.00% | 1,537,587 |
| 2007-07-11 | 2007-07-09 | 18.364 | 79,499 | -6,373 | 0.00% | 1,459,922 |
| 2007-07-10 | 2007-07-06 | 18.006 | 85,872 | -671 | 0.00% | 1,546,236 |
| 2007-07-09 | 2007-07-05 | 17.947 | 86,543 | -336 | 0.00% | 1,553,158 |
| 2007-07-05 | 2007-07-03 | 17.887 | 86,879 | -335 | 0.00% | 1,554,008 |
| 2007-07-04 | 2007-06-29 | 17.827 | 87,214 | +335 | 0.00% | 1,554,801 |
| 2007-06-29 | 2007-06-27 | 18.006 | 86,879 | -1,677 | 0.00% | 1,564,368 |
| 2007-06-27 | 2007-06-25 | 18.006 | 88,556 | -335 | 0.00% | 1,594,565 |
| 2007-06-26 | 2007-06-22 | 17.738 | 88,891 | 0.00% | 1,576,747 |
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