History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 15.730 | 180,500 | +0 | 0.02% | 2,839,265 |
| 2025-10-13 | 2025-10-09 | 15.750 | 180,500 | +0 | 0.02% | 2,842,875 |
| 2025-10-10 | 2025-10-08 | 15.300 | 180,500 | +0 | 0.02% | 2,761,650 |
| 2025-10-09 | 2025-10-06 | 15.300 | 180,500 | +0 | 0.02% | 2,761,650 |
| 2025-10-08 | 2025-10-03 | 15.500 | 180,500 | +0 | 0.02% | 2,797,750 |
| 2025-10-06 | 2025-10-02 | 15.400 | 180,500 | +0 | 0.02% | 2,779,700 |
| 2025-10-03 | 2025-09-30 | 15.360 | 180,500 | +0 | 0.02% | 2,772,480 |
| 2025-10-02 | 2025-09-29 | 15.460 | 180,500 | +0 | 0.02% | 2,790,530 |
| 2025-09-30 | 2025-09-26 | 15.190 | 180,500 | +0 | 0.02% | 2,741,795 |
| 2025-09-29 | 2025-09-25 | 15.100 | 180,500 | +0 | 0.02% | 2,725,550 |
| 2025-09-26 | 2025-09-24 | 15.150 | 180,500 | +0 | 0.02% | 2,734,575 |
| 2025-09-25 | 2025-09-23 | 15.150 | 180,500 | +0 | 0.02% | 2,734,575 |
| 2025-09-24 | 2025-09-22 | 15.400 | 180,500 | +0 | 0.02% | 2,779,700 |
| 2025-09-23 | 2025-09-19 | 15.500 | 180,500 | +0 | 0.02% | 2,797,750 |
| 2025-09-22 | 2025-09-18 | 15.560 | 180,500 | -5,000 | 0.02% | 2,808,580 |
| 2025-09-19 | 2025-09-17 | 15.660 | 185,500 | -5,000 | 0.02% | 2,904,930 |
| 2025-09-18 | 2025-09-16 | 15.380 | 190,500 | -10,000 | 0.02% | 2,929,890 |
| 2025-09-17 | 2025-09-15 | 14.890 | 200,500 | +7,000 | 0.02% | 2,985,445 |
| 2025-09-16 | 2025-09-12 | 15.080 | 193,500 | +5,000 | 0.02% | 2,917,980 |
| 2025-09-15 | 2025-09-11 | 15.300 | 188,500 | +4,000 | 0.02% | 2,884,050 |
| 2025-09-12 | 2025-09-10 | 15.240 | 184,500 | +19,000 | 0.02% | 2,811,780 |
| 2025-09-11 | 2025-09-09 | 15.190 | 165,500 | +3,500 | 0.02% | 2,513,945 |
| 2025-09-10 | 2025-09-08 | 15.280 | 162,000 | +5,000 | 0.02% | 2,475,360 |
| 2025-09-09 | 2025-09-05 | 15.940 | 157,000 | +1,000 | 0.02% | 2,502,580 |
| 2025-09-08 | 2025-09-04 | 15.200 | 156,000 | +14,000 | 0.02% | 2,371,200 |
| 2025-09-05 | 2025-09-03 | 15.780 | 142,000 | +12,000 | 0.02% | 2,240,760 |
| 2025-09-03 | 2025-09-01 | 17.222 | 130,000 | +24,368 | 0.02% | 2,238,875 |
| 2025-08-28 | 2025-08-26 | 17.150 | 105,632 | +969 | 0.01% | 1,811,576 |
| 2025-08-22 | 2025-08-20 | 16.995 | 104,663 | -5,815 | 0.01% | 1,778,758 |
| 2025-08-21 | 2025-08-19 | 16.923 | 110,478 | -4,845 | 0.01% | 1,869,605 |
| 2025-08-19 | 2025-08-15 | 16.923 | 115,323 | -9,691 | 0.01% | 1,951,596 |
| 2025-08-15 | 2025-08-13 | 16.696 | 125,014 | -3,877 | 0.02% | 2,087,216 |
| 2025-08-14 | 2025-08-12 | 16.655 | 128,891 | +969 | 0.02% | 2,146,625 |
| 2025-08-08 | 2025-08-06 | 16.459 | 127,922 | +5,815 | 0.02% | 2,105,407 |
| 2025-08-05 | 2025-08-01 | 15.912 | 122,107 | +14,537 | 0.02% | 1,942,921 |
| 2025-08-04 | 2025-07-31 | 16.097 | 107,570 | +2,907 | 0.01% | 1,731,593 |
| 2025-07-25 | 2025-07-23 | 16.056 | 104,663 | -9,691 | 0.01% | 1,680,478 |
| 2025-07-23 | 2025-07-21 | 15.334 | 114,354 | -3,392 | 0.01% | 1,753,478 |
| 2025-07-22 | 2025-07-18 | 14.756 | 117,746 | -4,846 | 0.01% | 1,737,450 |
| 2025-07-21 | 2025-07-17 | 14.694 | 122,592 | +4,846 | 0.02% | 1,801,367 |
| 2025-07-18 | 2025-07-16 | 14.942 | 117,746 | +3,392 | 0.01% | 1,759,320 |
| 2025-07-17 | 2025-07-15 | 15.024 | 114,354 | -969 | 0.01% | 1,718,078 |
| 2025-07-16 | 2025-07-14 | 14.921 | 115,323 | -6,784 | 0.01% | 1,720,737 |
| 2025-07-15 | 2025-07-11 | 15.024 | 122,107 | +2,907 | 0.02% | 1,834,561 |
| 2025-07-14 | 2025-07-10 | 14.880 | 119,200 | +8,722 | 0.01% | 1,773,665 |
| 2025-07-10 | 2025-07-08 | 15.664 | 110,478 | +2,908 | 0.01% | 1,730,524 |
| 2025-07-09 | 2025-07-07 | 15.396 | 107,570 | +4,845 | 0.01% | 1,656,114 |
| 2025-07-08 | 2025-07-04 | 15.416 | 102,725 | +19,382 | 0.01% | 1,583,642 |
| 2025-07-03 | 2025-06-30 | 14.962 | 83,343 | -4,845 | 0.01% | 1,247,002 |
| 2025-07-02 | 2025-06-27 | 14.632 | 88,188 | -13,568 | 0.01% | 1,290,375 |
| 2025-06-26 | 2025-06-24 | 14.550 | 101,756 | -5,814 | 0.01% | 1,480,503 |
| 2025-06-23 | 2025-06-19 | 14.364 | 107,570 | +4,845 | 0.01% | 1,545,114 |
| 2025-06-19 | 2025-06-17 | 14.777 | 102,725 | -6,784 | 0.01% | 1,517,922 |
| 2025-06-17 | 2025-06-13 | 14.611 | 109,509 | +6,784 | 0.01% | 1,600,086 |
| 2025-06-13 | 2025-06-11 | 15.045 | 102,725 | -3,876 | 0.01% | 1,545,482 |
| 2025-06-11 | 2025-06-09 | 14.550 | 106,601 | +3,876 | 0.01% | 1,550,996 |
| 2025-06-10 | 2025-06-06 | 14.632 | 102,725 | +3,877 | 0.01% | 1,503,082 |
| 2025-06-04 | 2025-06-02 | 14.797 | 98,848 | -8,722 | 0.01% | 1,462,673 |
| 2025-06-03 | 2025-05-30 | 14.446 | 107,570 | +4,845 | 0.01% | 1,553,994 |
| 2025-05-22 | 2025-05-20 | 15.520 | 102,725 | -4,845 | 0.01% | 1,594,242 |
| 2025-05-20 | 2025-05-16 | 18.083 | 107,570 | +6,902 | 0.01% | 1,945,207 |
| 2025-05-16 | 2025-05-14 | 18.238 | 100,668 | +4,988 | 0.01% | 1,835,936 |
| 2025-05-15 | 2025-05-13 | 18.193 | 95,680 | -4,535 | 0.01% | 1,740,748 |
| 2025-05-14 | 2025-05-12 | 18.215 | 100,215 | -10,883 | 0.01% | 1,825,465 |
| 2025-05-09 | 2025-05-07 | 16.253 | 111,098 | -4,534 | 0.01% | 1,805,654 |
| 2025-05-06 | 2025-04-30 | 15.327 | 115,632 | +4,534 | 0.02% | 1,772,244 |
| 2025-04-30 | 2025-04-28 | 15.481 | 111,098 | +2,721 | 0.01% | 1,719,903 |
| 2025-04-25 | 2025-04-23 | 15.172 | 108,377 | +4,535 | 0.01% | 1,644,320 |
| 2025-04-24 | 2025-04-22 | 14.643 | 103,842 | -9,070 | 0.01% | 1,520,554 |
| 2025-04-22 | 2025-04-16 | 14.908 | 112,912 | +9,070 | 0.01% | 1,683,246 |
| 2025-04-16 | 2025-04-14 | 15.525 | 103,842 | -3,628 | 0.01% | 1,612,154 |
| 2025-04-15 | 2025-04-11 | 15.635 | 107,470 | -90,692 | 0.01% | 1,680,328 |
| 2025-04-14 | 2025-04-10 | 15.657 | 198,162 | +101,575 | 0.03% | 3,102,697 |
| 2025-04-11 | 2025-04-09 | 14.908 | 96,587 | +3,628 | 0.01% | 1,439,879 |
| 2025-04-09 | 2025-04-07 | 15.260 | 92,959 | -2,268 | 0.01% | 1,418,594 |
| 2025-04-08 | 2025-04-03 | 16.606 | 95,227 | +31,743 | 0.01% | 1,581,306 |
| 2025-04-02 | 2025-03-31 | 19.098 | 63,484 | +1,813 | 0.01% | 1,212,391 |
| 2025-03-31 | 2025-03-27 | 19.186 | 61,671 | +6,349 | 0.01% | 1,183,208 |
| 2025-03-26 | 2025-03-24 | 19.869 | 55,322 | +3,628 | 0.01% | 1,099,217 |
| 2025-03-10 | 2025-03-06 | 19.076 | 51,694 | -6,349 | 0.01% | 986,091 |
| 2025-03-05 | 2025-03-03 | 18.414 | 58,043 | +3,628 | 0.01% | 1,068,801 |
| 2025-03-03 | 2025-02-27 | 19.031 | 54,415 | -4,081 | 0.01% | 1,035,595 |
| 2025-02-27 | 2025-02-25 | 18.502 | 58,496 | +4,081 | 0.01% | 1,082,303 |
| 2025-02-26 | 2025-02-24 | 18.833 | 54,415 | +1,814 | 0.01% | 1,024,795 |
| 2025-02-20 | 2025-02-18 | 19.031 | 52,601 | +4,534 | 0.01% | 1,001,072 |
| 2025-01-17 | 2025-01-15 | 19.208 | 48,067 | -14,511 | 0.01% | 923,264 |
| 2025-01-14 | 2025-01-10 | 18.987 | 62,578 | +9,070 | 0.01% | 1,188,189 |
| 2025-01-10 | 2025-01-08 | 18.326 | 53,508 | +3,174 | 0.01% | 980,574 |
| 2025-01-07 | 2025-01-03 | 17.488 | 50,334 | +2,267 | 0.01% | 880,228 |
| 2024-12-27 | 2024-12-20 | 17.752 | 48,067 | -2,267 | 0.01% | 853,304 |
| 2024-12-23 | 2024-12-19 | 16.650 | 50,334 | -3,628 | 0.01% | 838,048 |
| 2024-12-09 | 2024-12-05 | 16.363 | 53,962 | -5,441 | 0.01% | 882,984 |
| 2024-12-05 | 2024-12-03 | 15.878 | 59,403 | -1,814 | 0.01% | 943,195 |
| 2024-11-29 | 2024-11-27 | 15.282 | 61,217 | -2,267 | 0.01% | 935,548 |
| 2024-11-27 | 2024-11-25 | 15.591 | 63,484 | -1,814 | 0.01% | 989,793 |
| 2024-11-22 | 2024-11-20 | 15.327 | 65,298 | +2,267 | 0.01% | 1,000,796 |
| 2024-11-19 | 2024-11-15 | 14.731 | 63,031 | +907 | 0.01% | 928,520 |
| 2024-11-01 | 2024-10-30 | 16.253 | 62,124 | +3,628 | 0.01% | 1,009,689 |
| 2024-10-18 | 2024-10-16 | 17.135 | 58,496 | +907 | 0.01% | 1,002,323 |
| 2024-10-16 | 2024-10-14 | 17.179 | 57,589 | +2,267 | 0.01% | 989,322 |
| 2024-10-04 | 2024-10-02 | 16.297 | 55,322 | +2,267 | 0.01% | 901,577 |
| 2024-09-24 | 2024-09-20 | 16.870 | 53,055 | -1,360 | 0.01% | 895,052 |
| 2024-09-20 | 2024-09-17 | 16.209 | 54,415 | -45,346 | 0.01% | 881,996 |
| 2024-09-09 | 2024-09-04 | 15.878 | 99,761 | +44,892 | 0.01% | 1,583,996 |
| 2024-09-04 | 2024-09-02 | 16.927 | 54,869 | +2,400 | 0.01% | 928,771 |
| 2024-08-28 | 2024-08-26 | 16.927 | 52,469 | +434 | 0.01% | 888,146 |
| 2024-08-27 | 2024-08-23 | 16.973 | 52,035 | -3,903 | 0.01% | 883,199 |
| 2024-08-05 | 2024-08-01 | 14.852 | 55,938 | +1,735 | 0.01% | 830,765 |
| 2024-07-31 | 2024-07-29 | 14.759 | 54,203 | +2,168 | 0.01% | 799,998 |
| 2024-07-16 | 2024-07-12 | 17.457 | 52,035 | -1,735 | 0.01% | 908,399 |
| 2024-06-27 | 2024-06-25 | 18.195 | 53,770 | +1,301 | 0.01% | 978,369 |
| 2024-05-20 | 2024-05-16 | 16.051 | 52,469 | -867 | 0.01% | 842,166 |
| 2024-05-16 | 2024-05-13 | 17.701 | 53,336 | +2,192 | 0.01% | 944,088 |
| 2024-05-13 | 2024-05-09 | 17.677 | 51,144 | -83,160 | 0.01% | 904,058 |
| 2024-05-10 | 2024-05-08 | 17.845 | 134,304 | +2,079 | 0.02% | 2,396,665 |
| 2024-05-09 | 2024-05-07 | 17.845 | 132,225 | -2,079 | 0.02% | 2,359,565 |
| 2024-05-07 | 2024-05-03 | 17.100 | 134,304 | -44,906 | 0.02% | 2,296,535 |
| 2024-05-03 | 2024-04-30 | 17.196 | 179,210 | +4,989 | 0.03% | 3,081,646 |
| 2024-05-02 | 2024-04-29 | 16.522 | 174,221 | +2,079 | 0.03% | 2,878,536 |
| 2024-04-30 | 2024-04-26 | 16.667 | 172,142 | +2,495 | 0.03% | 2,869,026 |
| 2024-03-25 | 2024-03-21 | 14.189 | 169,647 | +41,580 | 0.03% | 2,407,203 |
| 2024-03-19 | 2024-03-15 | 14.262 | 128,067 | +83,160 | 0.02% | 1,826,444 |
| 2024-02-20 | 2024-02-16 | 12.939 | 44,907 | -1,663 | 0.01% | 581,046 |
| 2023-11-10 | 2023-11-08 | 11.676 | 46,570 | -39,917 | 0.01% | 543,763 |
| 2023-11-09 | 2023-11-07 | 11.688 | 86,487 | -41,580 | 0.01% | 1,010,885 |
| 2023-11-06 | 2023-11-02 | 11.303 | 128,067 | -9,147 | 0.02% | 1,447,603 |
| 2023-10-25 | 2023-10-20 | 10.414 | 137,214 | +83,160 | 0.02% | 1,428,896 |
| 2023-09-07 | 2023-09-05 | 10.273 | 54,054 | +2,079 | 0.01% | 555,292 |
| 2023-09-06 | 2023-09-04 | 10.286 | 51,975 | +2,695 | 0.01% | 534,593 |
| 2023-08-22 | 2023-08-18 | 10.298 | 49,280 | -7,885 | 0.01% | 507,499 |
| 2023-07-06 | 2023-07-04 | 9.804 | 57,165 | +1,577 | 0.01% | 560,426 |
| 2023-06-12 | 2023-06-08 | 9.068 | 55,588 | +1,971 | 0.01% | 504,075 |
| 2023-05-17 | 2023-05-15 | 10.951 | 53,617 | +10,398 | 0.01% | 587,143 |
| 2023-01-27 | 2023-01-20 | 10.655 | 43,219 | -3,726 | 0.01% | 460,518 |
| 2022-12-08 | 2022-12-06 | 9.756 | 46,945 | -1,863 | 0.01% | 458,010 |
| 2022-12-07 | 2022-12-05 | 9.797 | 48,808 | +10,432 | 0.01% | 478,151 |
| 2022-11-28 | 2022-11-24 | 9.555 | 38,376 | +1,863 | 0.01% | 366,683 |
| 2022-09-09 | 2022-09-07 | 11.612 | 36,513 | +1,868 | 0.01% | 423,982 |
| 2022-09-05 | 2022-09-01 | 12.022 | 34,645 | -7,070 | 0.01% | 416,501 |
| 2022-08-26 | 2022-08-24 | 12.149 | 41,715 | +7,070 | 0.01% | 506,807 |
| 2022-08-11 | 2022-08-09 | 10.565 | 34,645 | -353 | 0.01% | 366,031 |
| 2022-07-21 | 2022-07-19 | 10.834 | 34,998 | +353 | 0.01% | 379,166 |
| 2022-07-19 | 2022-07-15 | 11.046 | 34,645 | -7,070 | 0.01% | 382,691 |
| 2022-06-20 | 2022-06-16 | 10.749 | 41,715 | -1,061 | 0.01% | 448,397 |
| 2022-06-17 | 2022-06-15 | 10.466 | 42,776 | +1,061 | 0.01% | 447,702 |
| 2022-06-10 | 2022-06-08 | 10.678 | 41,715 | +7,070 | 0.01% | 445,447 |
| 2022-05-30 | 2022-05-26 | 11.018 | 34,645 | -1,767 | 0.01% | 381,711 |
| 2022-05-23 | 2022-05-19 | 11.216 | 36,412 | +1,767 | 0.01% | 408,390 |
| 2022-05-19 | 2022-05-17 | 13.519 | 34,645 | +2,205 | 0.01% | 468,356 |
| 2022-05-10 | 2022-05-05 | 12.597 | 32,440 | -662 | 0.01% | 408,657 |
| 2022-05-06 | 2022-05-04 | 12.356 | 33,102 | +662 | 0.01% | 408,997 |
| 2022-04-14 | 2022-04-12 | 12.023 | 32,440 | +2,648 | 0.01% | 390,037 |
| 2022-02-16 | 2022-02-14 | 13.504 | 29,792 | -1,324 | 0.01% | 402,300 |
| 2022-02-14 | 2022-02-10 | 12.869 | 31,116 | +1,324 | 0.01% | 400,438 |
| 2022-02-04 | 2022-01-27 | 13.322 | 29,792 | -662 | 0.01% | 396,900 |
| 2022-01-28 | 2022-01-26 | 13.171 | 30,454 | -662 | 0.01% | 401,119 |
| 2022-01-27 | 2022-01-25 | 12.779 | 31,116 | +1,324 | 0.01% | 397,618 |
| 2022-01-03 | 2021-12-29 | 14.032 | 29,792 | -1,655 | 0.01% | 418,050 |
| 2021-12-30 | 2021-12-28 | 13.307 | 31,447 | -662 | 0.01% | 418,473 |
| 2021-12-29 | 2021-12-24 | 12.537 | 32,109 | +1,655 | 0.01% | 402,548 |
| 2021-12-28 | 2021-12-22 | 13.081 | 30,454 | +662 | 0.01% | 398,359 |
| 2021-09-13 | 2021-09-09 | 15.635 | 29,792 | +607 | 0.01% | 465,796 |
| 2021-09-07 | 2021-09-03 | 16.067 | 29,185 | -324 | 0.01% | 468,906 |
| 2021-08-10 | 2021-08-06 | 14.756 | 29,509 | -2,594 | 0.01% | 435,436 |
| 2021-08-09 | 2021-08-05 | 14.787 | 32,103 | -649 | 0.01% | 474,704 |
| 2021-08-05 | 2021-08-03 | 14.941 | 32,752 | +649 | 0.01% | 489,350 |
| 2021-08-04 | 2021-08-02 | 14.725 | 32,103 | +1,297 | 0.01% | 472,724 |
| 2021-08-03 | 2021-07-30 | 15.296 | 30,806 | +1,297 | 0.01% | 471,200 |
| 2021-07-02 | 2021-06-29 | 18.503 | 29,509 | -5,188 | 0.01% | 546,002 |
| 2021-06-30 | 2021-06-28 | 16.128 | 34,697 | -1,946 | 0.01% | 559,606 |
| 2021-06-22 | 2021-06-18 | 16.221 | 36,643 | +7,134 | 0.01% | 594,381 |
| 2021-01-12 | 2021-01-08 | 14.556 | 29,509 | -6,485 | 0.01% | 429,521 |
| 2021-01-11 | 2021-01-07 | 14.186 | 35,994 | -6,486 | 0.01% | 510,595 |
| 2020-10-23 | 2020-10-21 | 11.780 | 42,480 | +12,971 | 0.01% | 500,422 |
| 2020-09-21 | 2020-09-17 | 11.364 | 29,509 | -3,891 | 0.01% | 335,336 |
| 2020-09-02 | 2020-08-31 | 11.672 | 33,400 | -1,946 | 0.01% | 389,853 |
| 2020-08-13 | 2020-08-11 | 11.410 | 35,346 | +3,891 | 0.01% | 403,302 |
| 2020-07-06 | 2020-07-02 | 12.274 | 31,455 | -3,891 | 0.01% | 386,066 |
| 2020-07-03 | 2020-06-30 | 12.258 | 35,346 | +5,513 | 0.01% | 433,277 |
| 2020-07-02 | 2020-06-29 | 13.322 | 29,833 | +2,270 | 0.01% | 397,438 |
| 2020-06-26 | 2020-06-23 | 14.417 | 27,563 | -2,594 | 0.01% | 397,371 |
| 2020-06-23 | 2020-06-19 | 15.111 | 30,157 | -2,270 | 0.01% | 455,693 |
| 2020-06-16 | 2020-06-12 | 14.155 | 32,427 | +2,270 | 0.01% | 458,995 |
| 2020-06-11 | 2020-06-09 | 14.494 | 30,157 | -2,270 | 0.01% | 437,094 |
| 2020-06-09 | 2020-06-05 | 14.340 | 32,427 | -3,892 | 0.01% | 464,995 |
| 2020-06-08 | 2020-06-04 | 13.723 | 36,319 | +6,162 | 0.01% | 498,405 |
| 2020-06-04 | 2020-06-02 | 13.415 | 30,157 | -6,486 | 0.01% | 404,544 |
| 2020-06-03 | 2020-06-01 | 13.338 | 36,643 | -2,270 | 0.01% | 488,726 |
| 2020-06-02 | 2020-05-29 | 12.505 | 38,913 | +5,513 | 0.01% | 486,602 |
| 2020-06-01 | 2020-05-28 | 12.212 | 33,400 | -6,486 | 0.01% | 407,878 |
| 2020-05-29 | 2020-05-27 | 12.412 | 39,886 | +3,243 | 0.01% | 495,079 |
| 2020-05-28 | 2020-05-26 | 11.672 | 36,643 | +2,594 | 0.01% | 427,706 |
| 2020-05-21 | 2020-05-19 | 12.664 | 34,049 | +1,920 | 0.01% | 431,194 |
| 2020-04-20 | 2020-04-16 | 13.269 | 32,129 | +1,836 | 0.01% | 426,304 |
| 2020-04-14 | 2020-04-08 | 12.484 | 30,293 | +6,120 | 0.01% | 378,183 |
| 2020-04-03 | 2020-04-01 | 13.236 | 24,173 | +6,120 | 0.00% | 319,950 |
| 2020-01-14 | 2020-01-10 | 20.164 | 18,053 | -3,672 | 0.00% | 364,025 |
| 2020-01-13 | 2020-01-09 | 20.360 | 21,725 | +3,672 | 0.00% | 442,328 |
| 2019-12-13 | 2019-12-11 | 21.406 | 18,053 | -6,120 | 0.00% | 386,444 |
| 2019-10-15 | 2019-10-11 | 19.347 | 24,173 | +6,120 | 0.00% | 467,680 |
| 2019-10-04 | 2019-10-02 | 20.458 | 18,053 | -1,836 | 0.00% | 369,335 |
| 2019-10-03 | 2019-09-30 | 19.935 | 19,889 | -4,284 | 0.00% | 396,496 |
| 2019-10-02 | 2019-09-27 | 20.458 | 24,173 | -2,448 | 0.00% | 494,540 |
| 2019-09-24 | 2019-09-20 | 19.609 | 26,621 | +6,120 | 0.01% | 522,002 |
| 2019-09-20 | 2019-09-18 | 21.199 | 20,501 | +6,120 | 0.00% | 434,597 |
| 2019-09-19 | 2019-09-17 | 21.503 | 14,381 | +458 | 0.00% | 309,229 |
| 2019-07-08 | 2019-07-04 | 21.908 | 13,923 | +296 | 0.00% | 305,021 |
| 2019-05-23 | 2019-05-21 | 23.571 | 13,627 | +454 | 0.00% | 321,203 |
| 2018-12-13 | 2018-12-11 | 13.793 | 13,173 | -5,727 | 0.00% | 181,701 |
| 2018-12-10 | 2018-12-06 | 13.374 | 18,900 | +5,727 | 0.00% | 252,776 |
| 2018-11-20 | 2018-11-16 | 14.143 | 13,173 | -5,727 | 0.00% | 186,301 |
| 2018-11-13 | 2018-11-09 | 13.828 | 18,900 | +5,727 | 0.00% | 261,356 |
| 2018-11-09 | 2018-11-07 | 14.038 | 13,173 | -5,727 | 0.00% | 184,921 |
| 2018-11-02 | 2018-10-31 | 13.706 | 18,900 | +5,727 | 0.00% | 259,046 |
| 2018-10-31 | 2018-10-29 | 14.387 | 13,173 | -2,864 | 0.00% | 189,521 |
| 2018-09-13 | 2018-09-11 | 14.217 | 16,037 | +616 | 0.00% | 227,992 |
| 2018-08-29 | 2018-08-27 | 14.362 | 15,421 | +2,753 | 0.00% | 221,474 |
| 2018-08-28 | 2018-08-24 | 14.598 | 12,668 | -27 | 0.00% | 184,926 |
| 2018-05-24 | 2018-05-21 | 18.536 | 12,695 | +384 | 0.00% | 235,309 |
| 2018-05-11 | 2018-05-09 | 18.105 | 12,311 | -801 | 0.00% | 222,890 |
| 2018-05-10 | 2018-05-08 | 18.910 | 13,112 | +801 | 0.00% | 247,948 |
| 2018-04-06 | 2018-04-03 | 19.509 | 12,311 | -8,813 | 0.00% | 240,177 |
| 2018-03-23 | 2018-03-21 | 20.108 | 21,124 | -1,602 | 0.00% | 424,768 |
| 2018-03-20 | 2018-03-16 | 20.445 | 22,726 | +1,602 | 0.01% | 464,640 |
| 2018-01-17 | 2018-01-15 | 21.157 | 21,124 | +534 | 0.00% | 446,916 |
| 2017-11-23 | 2017-11-21 | 22.842 | 20,590 | -267 | 0.00% | 470,313 |
| 2017-09-14 | 2017-09-12 | 27.085 | 20,857 | +442 | 0.00% | 564,919 |
| 2017-05-24 | 2017-05-22 | 27.106 | 20,415 | +592 | 0.00% | 553,367 |
| 2017-03-20 | 2017-03-16 | 21.866 | 19,823 | +2,030 | 0.00% | 433,449 |
| 2017-01-05 | 2017-01-03 | 25.688 | 17,793 | -12,691 | 0.00% | 457,059 |
| 2016-12-30 | 2016-12-28 | 25.530 | 30,484 | -5,076 | 0.01% | 778,256 |
| 2016-10-24 | 2016-10-19 | 28.288 | 35,560 | -10,407 | 0.01% | 1,005,916 |
| 2016-10-20 | 2016-10-18 | 27.067 | 45,967 | -5,076 | 0.01% | 1,244,166 |
| 2016-10-18 | 2016-10-14 | 26.791 | 51,043 | -5,076 | 0.01% | 1,367,479 |
| 2016-10-17 | 2016-10-13 | 26.909 | 56,119 | -5,077 | 0.01% | 1,510,101 |
| 2016-10-13 | 2016-10-11 | 27.027 | 61,196 | -5,076 | 0.02% | 1,653,951 |
| 2016-10-12 | 2016-10-07 | 26.988 | 66,272 | -5,077 | 0.02% | 1,788,529 |
| 2016-09-29 | 2016-09-27 | 26.595 | 71,349 | +1,588 | 0.02% | 1,897,500 |
| 2016-08-25 | 2016-08-23 | 22.767 | 69,761 | -7,445 | 0.02% | 1,588,222 |
| 2016-07-15 | 2016-07-13 | 27.280 | 77,206 | +2,482 | 0.02% | 2,106,152 |
| 2016-07-05 | 2016-06-30 | 27.642 | 74,724 | +4,963 | 0.02% | 2,065,543 |
| 2016-06-23 | 2016-06-21 | 27.803 | 69,761 | -2,978 | 0.02% | 1,939,598 |
| 2016-06-22 | 2016-06-20 | 26.595 | 72,739 | +2,978 | 0.02% | 1,934,466 |
| 2016-06-21 | 2016-06-17 | 31.309 | 69,761 | -4,963 | 0.02% | 2,184,156 |
| 2016-06-20 | 2016-06-16 | 37.474 | 74,724 | -496 | 0.02% | 2,800,225 |
| 2016-06-16 | 2016-06-14 | 38.643 | 75,220 | -4,964 | 0.02% | 2,906,711 |
| 2016-06-14 | 2016-06-10 | 39.005 | 80,184 | -14,890 | 0.02% | 3,127,613 |
| 2016-06-13 | 2016-06-08 | 38.280 | 95,074 | -4,964 | 0.02% | 3,639,446 |
| 2016-06-07 | 2016-06-03 | 38.280 | 100,038 | -9,926 | 0.03% | 3,829,469 |
| 2016-06-01 | 2016-05-30 | 39.954 | 109,964 | +3,166 | 0.03% | 4,393,556 |
| 2016-01-06 | 2016-01-04 | 39.830 | 106,798 | -964 | 0.03% | 4,253,767 |
| 2015-10-26 | 2015-10-22 | 39.291 | 107,762 | +78,294 | 0.03% | 4,234,041 |
| 2015-10-22 | 2015-10-19 | 38.544 | 29,468 | +482 | 0.01% | 1,135,810 |
| 2015-10-20 | 2015-10-16 | 38.502 | 28,986 | -241 | 0.01% | 1,116,029 |
| 2015-10-13 | 2015-10-09 | 39.166 | 29,227 | +241 | 0.01% | 1,144,710 |
| 2015-10-09 | 2015-10-07 | 39.166 | 28,986 | +241 | 0.01% | 1,135,271 |
| 2015-09-30 | 2015-09-25 | 40.388 | 28,745 | +457 | 0.01% | 1,160,957 |
| 2015-09-15 | 2015-09-11 | 40.304 | 28,288 | +2,846 | 0.01% | 1,140,114 |
| 2015-07-29 | 2015-07-27 | 42.159 | 25,442 | -4,744 | 0.01% | 1,072,604 |
| 2015-07-24 | 2015-07-22 | 41.737 | 30,186 | -1,423 | 0.01% | 1,259,880 |
| 2015-06-30 | 2015-06-26 | 38.997 | 31,609 | -4,032 | 0.01% | 1,232,653 |
| 2015-06-03 | 2015-06-01 | 41.105 | 35,641 | +948 | 0.01% | 1,465,017 |
| 2015-05-27 | 2015-05-22 | 43.995 | 34,693 | +950 | 0.01% | 1,526,319 |
| 2015-05-19 | 2015-05-15 | 43.562 | 33,743 | -4,614 | 0.01% | 1,469,898 |
| 2015-05-12 | 2015-05-08 | 44.862 | 38,357 | +3,922 | 0.01% | 1,720,769 |
| 2015-04-16 | 2015-04-14 | 43.995 | 34,435 | +461 | 0.01% | 1,514,969 |
| 2015-04-15 | 2015-04-13 | 43.887 | 33,974 | +4,614 | 0.01% | 1,491,006 |
| 2015-03-27 | 2015-03-25 | 40.527 | 29,360 | -692 | 0.01% | 1,189,886 |
| 2015-02-05 | 2015-02-03 | 43.778 | 30,052 | +692 | 0.01% | 1,315,626 |
| 2015-01-09 | 2015-01-07 | 43.995 | 29,360 | -4,614 | 0.01% | 1,291,694 |
| 2015-01-07 | 2015-01-05 | 45.079 | 33,974 | -4,153 | 0.01% | 1,531,502 |
| 2014-10-24 | 2014-10-22 | 49.305 | 38,127 | -4,614 | 0.01% | 1,879,843 |
| 2014-09-15 | 2014-09-11 | 43.314 | 42,741 | +654 | 0.01% | 1,851,297 |
| 2014-08-21 | 2014-08-19 | 48.641 | 42,087 | -4,543 | 0.01% | 2,047,135 |
| 2014-08-20 | 2014-08-18 | 48.310 | 46,630 | -2,726 | 0.01% | 2,252,715 |
| 2014-08-14 | 2014-08-12 | 47.650 | 49,356 | -4,544 | 0.01% | 2,351,820 |
| 2014-08-13 | 2014-08-11 | 48.310 | 53,900 | -4,543 | 0.01% | 2,603,932 |
| 2014-08-08 | 2014-08-06 | 47.320 | 58,443 | -2,499 | 0.02% | 2,765,523 |
| 2014-08-06 | 2014-08-04 | 47.540 | 60,942 | -8,633 | 0.02% | 2,897,189 |
| 2014-08-01 | 2014-07-30 | 47.650 | 69,575 | -9,087 | 0.02% | 3,315,259 |
| 2014-07-29 | 2014-07-25 | 47.540 | 78,662 | +73,795 | 0.02% | 3,739,599 |
| 2014-07-28 | 2014-07-24 | 47.650 | 4,867 | -227 | 0.00% | 231,913 |
| 2014-07-07 | 2014-07-03 | 47.980 | 5,094 | -227 | 0.00% | 244,412 |
| 2014-05-27 | 2014-05-23 | 46.710 | 5,321 | +168 | 0.00% | 248,545 |
| 2013-10-18 | 2013-10-16 | 45.460 | 5,153 | -7,919 | 0.00% | 234,256 |
| 2013-09-23 | 2013-09-18 | 46.256 | 13,072 | -13,198 | 0.00% | 604,653 |
| 2013-09-18 | 2013-09-16 | 46.256 | 26,270 | -48,394 | 0.01% | 1,215,134 |
| 2013-09-17 | 2013-09-13 | 44.960 | 74,664 | -2,200 | 0.02% | 3,356,891 |
| 2013-09-16 | 2013-09-12 | 45.324 | 76,864 | -1,320 | 0.02% | 3,483,757 |
| 2013-09-02 | 2013-08-29 | 43.880 | 78,184 | +1,235 | 0.02% | 3,430,703 |
| 2013-08-20 | 2013-08-16 | 43.926 | 76,949 | -217 | 0.02% | 3,380,066 |
| 2013-08-19 | 2013-08-15 | 44.619 | 77,166 | +217 | 0.02% | 3,443,061 |
| 2013-08-13 | 2013-08-09 | 44.111 | 76,949 | +70,327 | 0.02% | 3,394,283 |
| 2013-06-14 | 2013-06-11 | 48.383 | 6,622 | +1,299 | 0.00% | 320,394 |
| 2013-05-14 | 2013-05-10 | 56.345 | 5,323 | +174 | 0.00% | 299,923 |
| 2013-04-16 | 2013-04-12 | 56.703 | 5,149 | -2,095 | 0.00% | 291,963 |
| 2013-03-26 | 2013-03-22 | 53.241 | 7,244 | +2,095 | 0.00% | 385,678 |
| 2013-01-11 | 2013-01-09 | 55.151 | 5,149 | -4,189 | 0.00% | 283,972 |
| 2013-01-10 | 2013-01-08 | 53.719 | 9,338 | -4,188 | 0.00% | 501,623 |
| 2013-01-07 | 2013-01-03 | 51.809 | 13,526 | -4,189 | 0.00% | 700,762 |
| 2012-10-24 | 2012-10-19 | 49.779 | 17,715 | -4,188 | 0.01% | 881,838 |
| 2012-10-19 | 2012-10-17 | 47.750 | 21,903 | -4,189 | 0.01% | 1,045,863 |
| 2012-10-16 | 2012-10-12 | 47.416 | 26,092 | -4,188 | 0.01% | 1,237,166 |
| 2012-10-10 | 2012-10-08 | 47.034 | 30,280 | -4,189 | 0.01% | 1,424,175 |
| 2012-10-09 | 2012-10-05 | 46.508 | 34,469 | -1,256 | 0.01% | 1,603,094 |
| 2012-09-28 | 2012-09-26 | 46.222 | 35,725 | -4,189 | 0.01% | 1,651,273 |
| 2012-09-27 | 2012-09-25 | 46.270 | 39,914 | -4,188 | 0.01% | 1,846,802 |
| 2012-09-21 | 2012-09-19 | 45.410 | 44,102 | -4,189 | 0.01% | 2,002,674 |
| 2012-09-19 | 2012-09-17 | 45.171 | 48,291 | -209 | 0.01% | 2,181,367 |
| 2012-09-18 | 2012-09-14 | 45.792 | 48,500 | -4,189 | 0.01% | 2,220,914 |
| 2012-09-14 | 2012-09-12 | 45.410 | 52,689 | -4,188 | 0.02% | 2,392,610 |
| 2012-09-12 | 2012-09-10 | 44.789 | 56,877 | -1,257 | 0.02% | 2,547,481 |
| 2012-09-11 | 2012-09-07 | 44.455 | 58,134 | -209 | 0.02% | 2,584,350 |
| 2012-09-07 | 2012-09-05 | 44.551 | 58,343 | -1,676 | 0.02% | 2,599,212 |
| 2012-09-03 | 2012-08-30 | 44.218 | 60,019 | +975 | 0.02% | 2,653,912 |
| 2012-08-29 | 2012-08-27 | 45.868 | 59,044 | -412 | 0.02% | 2,708,239 |
| 2012-07-30 | 2012-07-26 | 45.771 | 59,456 | -4,121 | 0.02% | 2,721,365 |
| 2012-07-26 | 2012-07-24 | 45.140 | 63,577 | -4,120 | 0.02% | 2,869,871 |
| 2012-07-12 | 2012-07-10 | 46.596 | 67,697 | -4,121 | 0.02% | 3,154,424 |
| 2012-06-25 | 2012-06-21 | 46.693 | 71,818 | +68,161 | 0.02% | 3,353,419 |
| 2012-05-10 | 2012-05-08 | 48.344 | 3,657 | -206 | 0.00% | 176,792 |
| 2012-05-08 | 2012-05-04 | 50.242 | 3,863 | +131 | 0.00% | 194,084 |
| 2012-05-03 | 2012-04-30 | 51.749 | 3,732 | +199 | 0.00% | 193,127 |
| 2012-05-02 | 2012-04-27 | 53.131 | 3,533 | -1,991 | 0.00% | 187,710 |
| 2012-04-24 | 2012-04-20 | 55.140 | 5,524 | -1,990 | 0.00% | 304,595 |
| 2012-04-17 | 2012-04-13 | 51.749 | 7,514 | +1,990 | 0.00% | 388,842 |
| 2012-04-10 | 2012-04-03 | 50.995 | 5,524 | -199 | 0.00% | 281,698 |
| 2012-03-19 | 2012-03-15 | 47.730 | 5,723 | -7,364 | 0.00% | 273,157 |
| 2012-03-16 | 2012-03-14 | 47.730 | 13,087 | -7,962 | 0.00% | 624,637 |
| 2012-03-15 | 2012-03-13 | 46.273 | 21,049 | -2,388 | 0.01% | 973,992 |
| 2012-03-14 | 2012-03-12 | 46.021 | 23,437 | -3,981 | 0.01% | 1,078,603 |
| 2012-03-13 | 2012-03-09 | 46.875 | 27,418 | -3,981 | 0.01% | 1,285,232 |
| 2012-03-08 | 2012-03-06 | 46.423 | 31,399 | -1,194 | 0.01% | 1,457,646 |
| 2012-03-07 | 2012-03-05 | 46.423 | 32,593 | -11,942 | 0.01% | 1,513,075 |
| 2012-03-02 | 2012-02-29 | 44.916 | 44,535 | -1,991 | 0.01% | 2,000,337 |
| 2012-03-01 | 2012-02-28 | 45.268 | 46,526 | -7,961 | 0.01% | 2,106,128 |
| 2012-02-28 | 2012-02-24 | 44.966 | 54,487 | -3,981 | 0.02% | 2,450,079 |
| 2012-02-27 | 2012-02-23 | 44.866 | 58,468 | -3,981 | 0.02% | 2,623,215 |
| 2012-02-20 | 2012-02-16 | 45.368 | 62,449 | -199 | 0.02% | 2,833,201 |
| 2012-02-17 | 2012-02-15 | 45.067 | 62,648 | -3,980 | 0.02% | 2,823,344 |
| 2012-02-14 | 2012-02-10 | 45.670 | 66,628 | -3,981 | 0.02% | 3,042,880 |
| 2012-02-10 | 2012-02-08 | 46.222 | 70,609 | -796 | 0.02% | 3,263,714 |
| 2012-02-06 | 2012-02-02 | 45.519 | 71,405 | -3,981 | 0.02% | 3,250,282 |
| 2012-02-03 | 2012-02-01 | 45.017 | 75,386 | -3,981 | 0.02% | 3,393,618 |
| 2012-01-31 | 2012-01-27 | 45.167 | 79,367 | -3,184 | 0.03% | 3,584,791 |
| 2012-01-26 | 2012-01-19 | 43.610 | 82,551 | -597 | 0.03% | 3,600,031 |
| 2011-11-17 | 2011-11-15 | 43.961 | 83,148 | -3,981 | 0.03% | 3,655,309 |
| 2011-11-08 | 2011-11-04 | 45.218 | 87,129 | -597 | 0.03% | 3,939,757 |
| 2011-11-02 | 2011-10-31 | 44.564 | 87,726 | +597 | 0.03% | 3,909,454 |
| 2011-09-19 | 2011-09-15 | 51.498 | 87,129 | -199 | 0.03% | 4,486,946 |
| 2011-09-16 | 2011-09-14 | 50.870 | 87,328 | +65,849 | 0.03% | 4,442,350 |
| 2011-09-09 | 2011-09-07 | 54.638 | 21,479 | -199 | 0.01% | 1,173,566 |
| 2011-09-05 | 2011-09-01 | 55.901 | 21,678 | +295 | 0.01% | 1,211,818 |
| 2011-08-18 | 2011-08-16 | 52.590 | 21,383 | +1,963 | 0.01% | 1,124,533 |
| 2011-08-01 | 2011-07-28 | 54.882 | 19,420 | -11,780 | 0.01% | 1,065,811 |
| 2011-07-29 | 2011-07-27 | 53.991 | 31,200 | -19,633 | 0.01% | 1,684,512 |
| 2011-07-28 | 2011-07-26 | 53.354 | 50,833 | -3,927 | 0.02% | 2,712,148 |
| 2011-07-27 | 2011-07-25 | 52.972 | 54,760 | -7,853 | 0.02% | 2,900,750 |
| 2011-07-06 | 2011-07-04 | 51.444 | 62,613 | -3,926 | 0.02% | 3,221,065 |
| 2011-06-10 | 2011-06-08 | 50.018 | 66,539 | -197 | 0.02% | 3,328,138 |
| 2011-06-09 | 2011-06-07 | 50.935 | 66,736 | -196 | 0.02% | 3,399,177 |
| 2011-06-03 | 2011-06-01 | 50.935 | 66,932 | -7,853 | 0.02% | 3,409,160 |
| 2011-06-02 | 2011-05-31 | 50.935 | 74,785 | -3,927 | 0.02% | 3,809,150 |
| 2011-05-24 | 2011-05-20 | 47.573 | 78,712 | -196 | 0.03% | 3,744,565 |
| 2011-05-20 | 2011-05-18 | 48.337 | 78,908 | -7,853 | 0.03% | 3,814,177 |
| 2011-05-19 | 2011-05-17 | 46.605 | 86,761 | -7,854 | 0.03% | 4,043,516 |
| 2011-05-17 | 2011-05-13 | 45.841 | 94,615 | -196 | 0.03% | 4,337,266 |
| 2011-04-29 | 2011-04-27 | 46.368 | 94,811 | +2,849 | 0.03% | 4,396,242 |
| 2011-04-27 | 2011-04-21 | 47.786 | 91,962 | -7,617 | 0.03% | 4,394,525 |
| 2011-04-26 | 2011-04-20 | 46.999 | 99,579 | -3,809 | 0.03% | 4,680,076 |
| 2011-04-20 | 2011-04-18 | 46.579 | 103,388 | -3,809 | 0.03% | 4,815,661 |
| 2011-04-19 | 2011-04-15 | 46.579 | 107,197 | -571 | 0.04% | 4,993,078 |
| 2011-04-15 | 2011-04-13 | 45.161 | 107,768 | +571 | 0.04% | 4,866,877 |
| 2011-04-11 | 2011-04-07 | 45.161 | 107,197 | -190 | 0.04% | 4,841,090 |
| 2011-03-30 | 2011-03-28 | 45.948 | 107,387 | -191 | 0.04% | 4,934,258 |
| 2011-03-29 | 2011-03-25 | 46.106 | 107,578 | -3,808 | 0.04% | 4,959,982 |
| 2011-03-25 | 2011-03-23 | 46.789 | 111,386 | -3,999 | 0.04% | 5,211,592 |
| 2011-03-24 | 2011-03-22 | 46.421 | 115,385 | -3,809 | 0.04% | 5,356,286 |
| 2011-03-23 | 2011-03-21 | 46.211 | 119,194 | -3,808 | 0.04% | 5,508,067 |
| 2011-03-21 | 2011-03-17 | 45.738 | 123,002 | -3,809 | 0.04% | 5,625,906 |
| 2011-03-18 | 2011-03-16 | 47.261 | 126,811 | -13,711 | 0.04% | 5,993,238 |
| 2011-03-16 | 2011-03-14 | 45.581 | 140,522 | -3,809 | 0.05% | 6,405,104 |
| 2011-03-11 | 2011-03-09 | 45.108 | 144,331 | -1,142 | 0.05% | 6,510,508 |
| 2011-03-10 | 2011-03-08 | 45.161 | 145,473 | -3,809 | 0.05% | 6,569,661 |
| 2011-03-08 | 2011-03-04 | 45.056 | 149,282 | -4,189 | 0.05% | 6,726,000 |
| 2011-02-25 | 2011-02-23 | 43.113 | 153,471 | +380 | 0.05% | 6,616,550 |
| 2011-02-10 | 2011-02-08 | 44.688 | 153,091 | -380 | 0.05% | 6,841,343 |
| 2011-02-08 | 2011-02-02 | 44.531 | 153,471 | -191 | 0.05% | 6,834,147 |
| 2011-01-20 | 2011-01-18 | 45.371 | 153,662 | -381 | 0.05% | 6,971,759 |
| 2011-01-18 | 2011-01-14 | 45.161 | 154,043 | -1,904 | 0.05% | 6,956,688 |
| 2011-01-17 | 2011-01-13 | 45.318 | 155,947 | -4,190 | 0.05% | 7,067,242 |
| 2011-01-14 | 2011-01-12 | 45.423 | 160,137 | -3,808 | 0.05% | 7,273,943 |
| 2011-01-13 | 2011-01-11 | 42.062 | 163,945 | -1,904 | 0.05% | 6,895,929 |
| 2010-12-07 | 2010-12-03 | 41.485 | 165,849 | -5,142 | 0.05% | 6,880,216 |
| 2010-12-02 | 2010-11-30 | 41.275 | 170,991 | -3,809 | 0.06% | 7,057,614 |
| 2010-11-18 | 2010-11-16 | 41.642 | 174,800 | -3,808 | 0.06% | 7,279,084 |
| 2010-11-17 | 2010-11-15 | 41.380 | 178,608 | -191 | 0.06% | 7,390,762 |
| 2010-11-04 | 2010-11-02 | 43.165 | 178,799 | -571 | 0.06% | 7,717,898 |
| 2010-10-25 | 2010-10-21 | 42.850 | 179,370 | -381 | 0.06% | 7,686,030 |
| 2010-10-22 | 2010-10-20 | 42.850 | 179,751 | -381 | 0.06% | 7,702,356 |
| 2010-10-19 | 2010-10-15 | 42.378 | 180,132 | -23,613 | 0.06% | 7,633,549 |
| 2010-10-14 | 2010-10-12 | 39.647 | 203,745 | +571 | 0.07% | 8,077,855 |
| 2010-10-06 | 2010-10-04 | 40.697 | 203,174 | -381 | 0.07% | 8,268,599 |
| 2010-10-05 | 2010-09-30 | 39.962 | 203,555 | -3,808 | 0.07% | 8,134,457 |
| 2010-09-21 | 2010-09-17 | 40.014 | 207,363 | -3,809 | 0.07% | 8,297,521 |
| 2010-09-15 | 2010-09-13 | 38.334 | 211,172 | +155,790 | 0.07% | 8,095,083 |
| 2010-09-06 | 2010-09-02 | 39.081 | 55,382 | +1,133 | 0.02% | 2,164,401 |
| 2010-08-26 | 2010-08-24 | 38.599 | 54,249 | -186 | 0.02% | 2,093,948 |
| 2010-08-10 | 2010-08-06 | 39.617 | 54,435 | +186 | 0.02% | 2,156,574 |
| 2010-08-04 | 2010-08-02 | 39.939 | 54,249 | +560 | 0.02% | 2,166,654 |
| 2010-07-22 | 2010-07-20 | 37.527 | 53,689 | +373 | 0.02% | 2,014,768 |
| 2010-07-21 | 2010-07-19 | 38.170 | 53,316 | +746 | 0.02% | 2,035,069 |
| 2010-07-14 | 2010-07-12 | 38.974 | 52,570 | +373 | 0.02% | 2,048,868 |
| 2010-06-18 | 2010-06-15 | 40.207 | 52,197 | -3,730 | 0.02% | 2,098,691 |
| 2010-05-25 | 2010-05-20 | 40.314 | 55,927 | -187 | 0.02% | 2,254,660 |
| 2010-05-17 | 2010-05-13 | 42.566 | 56,114 | -373 | 0.02% | 2,388,545 |
| 2010-05-03 | 2010-04-29 | 44.276 | 56,487 | +1,772 | 0.02% | 2,501,043 |
| 2010-04-26 | 2010-04-22 | 43.668 | 54,715 | +5,420 | 0.02% | 2,389,275 |
| 2010-04-19 | 2010-04-15 | 45.217 | 49,295 | -3,613 | 0.02% | 2,228,987 |
| 2010-04-09 | 2010-04-07 | 44.996 | 52,908 | -181 | 0.02% | 2,380,645 |
| 2010-04-08 | 2010-04-01 | 44.498 | 53,089 | -723 | 0.02% | 2,362,345 |
| 2010-03-15 | 2010-03-11 | 42.007 | 53,812 | +181 | 0.02% | 2,260,495 |
| 2010-03-12 | 2010-03-10 | 41.897 | 53,631 | +3,614 | 0.02% | 2,246,955 |
| 2010-03-10 | 2010-03-08 | 42.063 | 50,017 | +722 | 0.02% | 2,103,846 |
| 2010-03-04 | 2010-03-02 | 44.332 | 49,295 | +181 | 0.02% | 2,185,335 |
| 2010-02-26 | 2010-02-24 | 45.605 | 49,114 | +181 | 0.02% | 2,239,831 |
| 2010-02-24 | 2010-02-22 | 46.878 | 48,933 | -3,614 | 0.02% | 2,293,865 |
| 2010-02-18 | 2010-02-12 | 45.771 | 52,547 | -723 | 0.02% | 2,405,116 |
| 2010-02-05 | 2010-02-03 | 44.830 | 53,270 | -542 | 0.02% | 2,388,088 |
| 2010-02-01 | 2010-01-28 | 45.051 | 53,812 | -361 | 0.02% | 2,424,299 |
| 2010-01-19 | 2010-01-15 | 43.723 | 54,173 | -361 | 0.02% | 2,368,605 |
| 2009-11-18 | 2009-11-16 | 40.458 | 54,534 | -3,614 | 0.02% | 2,206,314 |
| 2009-11-11 | 2009-11-09 | 39.793 | 58,148 | -181 | 0.02% | 2,313,909 |
| 2009-11-02 | 2009-10-29 | 40.402 | 58,329 | -2,710 | 0.02% | 2,356,623 |
| 2009-10-20 | 2009-10-16 | 39.572 | 61,039 | -8,131 | 0.02% | 2,415,439 |
| 2009-10-12 | 2009-10-08 | 38.687 | 69,170 | +26,996 | 0.02% | 2,675,948 |
| 2009-09-21 | 2009-09-17 | 35.089 | 42,174 | -180 | 0.01% | 1,479,847 |
| 2009-09-18 | 2009-09-16 | 35.089 | 42,354 | -542 | 0.01% | 1,486,163 |
| 2009-09-07 | 2009-09-03 | 36.548 | 42,896 | +997 | 0.01% | 1,567,756 |
| 2009-08-26 | 2009-08-24 | 37.001 | 41,899 | +530 | 0.01% | 1,550,310 |
| 2009-07-24 | 2009-07-22 | 36.378 | 41,369 | +14,118 | 0.01% | 1,504,915 |
| 2009-06-29 | 2009-06-25 | 36.944 | 27,251 | -3,529 | 0.01% | 1,006,774 |
| 2009-06-26 | 2009-06-24 | 35.698 | 30,780 | -353 | 0.01% | 1,098,781 |
| 2009-06-02 | 2009-05-29 | 36.831 | 31,133 | -3,530 | 0.01% | 1,146,664 |
| 2009-05-26 | 2009-05-22 | 34.281 | 34,663 | -176 | 0.01% | 1,188,292 |
| 2009-05-25 | 2009-05-21 | 33.715 | 34,839 | -7,060 | 0.01% | 1,174,585 |
| 2009-05-04 | 2009-04-29 | 29.777 | 41,899 | +2,034 | 0.01% | 1,247,632 |
| 2009-04-21 | 2009-04-17 | 28.467 | 39,865 | -3,358 | 0.01% | 1,134,835 |
| 2009-04-20 | 2009-04-16 | 28.139 | 43,223 | -6,717 | 0.02% | 1,216,269 |
| 2009-04-06 | 2009-04-02 | 25.459 | 49,940 | +3,359 | 0.02% | 1,271,445 |
| 2009-04-03 | 2009-04-01 | 26.174 | 46,581 | -1,512 | 0.02% | 1,219,216 |
| 2009-03-26 | 2009-03-24 | 24.417 | 48,093 | +1,512 | 0.02% | 1,174,299 |
| 2009-03-06 | 2009-03-04 | 25.340 | 46,581 | -168 | 0.02% | 1,180,379 |
| 2008-12-12 | 2008-12-10 | 18.849 | 46,749 | -1,344 | 0.02% | 881,169 |
| 2008-12-10 | 2008-12-08 | 18.402 | 48,093 | +1,344 | 0.02% | 885,020 |
| 2008-12-08 | 2008-12-04 | 18.075 | 46,749 | -336 | 0.02% | 844,975 |
| 2008-10-10 | 2008-10-08 | 20.278 | 47,085 | +1,679 | 0.02% | 954,801 |
| 2008-09-25 | 2008-09-23 | 25.281 | 45,406 | +1,679 | 0.02% | 1,147,900 |
| 2008-09-24 | 2008-09-22 | 26.055 | 43,727 | +3,358 | 0.02% | 1,139,307 |
| 2008-09-22 | 2008-09-18 | 26.799 | 40,369 | -335 | 0.01% | 1,081,866 |
| 2008-09-12 | 2008-09-10 | 31.266 | 40,704 | +168 | 0.01% | 1,272,651 |
| 2008-09-01 | 2008-08-28 | 37.836 | 40,536 | +977 | 0.01% | 1,533,724 |
| 2008-08-13 | 2008-08-11 | 41.620 | 39,559 | +22,189 | 0.01% | 1,646,434 |
| 2008-07-29 | 2008-07-25 | 41.681 | 17,370 | -983 | 0.01% | 723,994 |
| 2008-07-23 | 2008-07-21 | 41.437 | 18,353 | +983 | 0.01% | 760,487 |
| 2008-07-02 | 2008-06-27 | 42.413 | 17,370 | -983 | 0.01% | 736,715 |
| 2008-06-24 | 2008-06-20 | 43.939 | 18,353 | -491 | 0.01% | 806,407 |
| 2008-06-10 | 2008-06-05 | 43.206 | 18,844 | -328 | 0.01% | 814,181 |
| 2008-06-04 | 2008-06-02 | 43.023 | 19,172 | -1,475 | 0.01% | 824,843 |
| 2008-05-19 | 2008-05-15 | 39.301 | 20,647 | +328 | 0.01% | 811,442 |
| 2008-05-13 | 2008-05-08 | 34.602 | 20,319 | -164 | 0.01% | 703,072 |
| 2008-05-06 | 2008-05-02 | 35.273 | 20,483 | -656 | 0.01% | 722,497 |
| 2008-05-05 | 2008-04-30 | 35.273 | 21,139 | +656 | 0.01% | 745,636 |
| 2008-04-30 | 2008-04-28 | 38.901 | 20,483 | +978 | 0.01% | 796,811 |
| 2008-04-21 | 2008-04-17 | 40.888 | 19,505 | -936 | 0.01% | 797,517 |
| 2008-04-11 | 2008-04-09 | 42.298 | 20,441 | +1,405 | 0.01% | 864,608 |
| 2008-04-10 | 2008-04-08 | 42.234 | 19,036 | +936 | 0.01% | 803,960 |
| 2008-03-17 | 2008-03-13 | 43.900 | 18,100 | -156 | 0.01% | 794,589 |
| 2008-02-26 | 2008-02-22 | 44.861 | 18,256 | +936 | 0.01% | 818,987 |
| 2008-02-22 | 2008-02-20 | 45.374 | 17,320 | -468 | 0.01% | 785,876 |
| 2008-02-04 | 2008-01-31 | 44.861 | 17,788 | +936 | 0.01% | 797,992 |
| 2008-01-18 | 2008-01-16 | 47.425 | 16,852 | +312 | 0.01% | 799,202 |
| 2008-01-15 | 2008-01-11 | 54.154 | 16,540 | -156 | 0.01% | 895,706 |
| 2008-01-14 | 2008-01-10 | 54.474 | 16,696 | -156 | 0.01% | 909,504 |
| 2008-01-10 | 2008-01-08 | 54.474 | 16,852 | +312 | 0.01% | 918,002 |
| 2008-01-07 | 2008-01-03 | 54.859 | 16,540 | +2,809 | 0.01% | 907,366 |
| 2008-01-03 | 2007-12-31 | 55.884 | 13,731 | -312 | 0.01% | 767,347 |
| 2007-12-28 | 2007-12-24 | 54.603 | 14,043 | -1,717 | 0.01% | 766,783 |
| 2007-12-12 | 2007-12-10 | 54.218 | 15,760 | +3,121 | 0.01% | 854,476 |
| 2007-12-11 | 2007-12-07 | 54.474 | 12,639 | -156 | 0.01% | 688,501 |
| 2007-12-07 | 2007-12-05 | 55.115 | 12,795 | -156 | 0.01% | 705,199 |
| 2007-12-05 | 2007-12-03 | 54.282 | 12,951 | +156 | 0.01% | 703,007 |
| 2007-12-04 | 2007-11-30 | 53.449 | 12,795 | -156 | 0.01% | 683,879 |
| 2007-12-03 | 2007-11-29 | 51.334 | 12,951 | -156 | 0.01% | 664,827 |
| 2007-11-23 | 2007-11-21 | 49.924 | 13,107 | +1,560 | 0.01% | 654,356 |
| 2007-11-21 | 2007-11-19 | 52.552 | 11,547 | -156 | 0.00% | 606,815 |
| 2007-11-20 | 2007-11-16 | 52.359 | 11,703 | -156 | 0.00% | 612,763 |
| 2007-11-15 | 2007-11-13 | 51.911 | 11,859 | -156 | 0.00% | 615,611 |
| 2007-11-13 | 2007-11-09 | 54.346 | 12,015 | -156 | 0.00% | 652,969 |
| 2007-11-12 | 2007-11-08 | 54.474 | 12,171 | -312 | 0.00% | 663,007 |
| 2007-11-09 | 2007-11-07 | 54.474 | 12,483 | -156 | 0.00% | 680,003 |
| 2007-11-05 | 2007-11-01 | 54.026 | 12,639 | -468 | 0.01% | 682,831 |
| 2007-11-02 | 2007-10-31 | 54.474 | 13,107 | +156 | 0.01% | 713,995 |
| 2007-11-01 | 2007-10-30 | 53.257 | 12,951 | -468 | 0.01% | 689,727 |
| 2007-10-31 | 2007-10-29 | 53.385 | 13,419 | -780 | 0.01% | 716,371 |
| 2007-10-30 | 2007-10-26 | 53.513 | 14,199 | -312 | 0.01% | 759,832 |
| 2007-10-29 | 2007-10-25 | 53.833 | 14,511 | -12,795 | 0.01% | 781,178 |
| 2007-10-25 | 2007-10-23 | 51.911 | 27,306 | -469 | 0.01% | 1,417,478 |
| 2007-10-24 | 2007-10-22 | 50.693 | 27,775 | -1,092 | 0.01% | 1,408,003 |
| 2007-10-23 | 2007-10-18 | 51.590 | 28,867 | -468 | 0.01% | 1,489,260 |
| 2007-10-22 | 2007-10-17 | 53.833 | 29,335 | -156 | 0.01% | 1,579,205 |
| 2007-10-18 | 2007-10-16 | 53.833 | 29,491 | -1,092 | 0.01% | 1,587,603 |
| 2007-10-15 | 2007-10-11 | 56.781 | 30,583 | -468 | 0.01% | 1,736,549 |
| 2007-10-12 | 2007-10-10 | 58.384 | 31,051 | -156 | 0.01% | 1,812,872 |
| 2007-10-09 | 2007-10-05 | 58.256 | 31,207 | -312 | 0.01% | 1,817,980 |
| 2007-10-08 | 2007-10-04 | 57.294 | 31,519 | +468 | 0.01% | 1,805,856 |
| 2007-10-05 | 2007-10-03 | 59.473 | 31,051 | -2,341 | 0.01% | 1,846,702 |
| 2007-10-04 | 2007-10-02 | 59.730 | 33,392 | -7,490 | 0.01% | 1,994,488 |
| 2007-10-03 | 2007-09-28 | 55.948 | 40,882 | -1,872 | 0.02% | 2,287,281 |
| 2007-10-02 | 2007-09-27 | 54.026 | 42,754 | -936 | 0.02% | 2,309,816 |
| 2007-09-28 | 2007-09-25 | 52.295 | 43,690 | +10,922 | 0.02% | 2,284,785 |
| 2007-09-27 | 2007-09-24 | 52.359 | 32,768 | -624 | 0.01% | 1,715,715 |
| 2007-09-25 | 2007-09-21 | 52.680 | 33,392 | -624 | 0.01% | 1,759,087 |
| 2007-09-24 | 2007-09-20 | 52.744 | 34,016 | -468 | 0.01% | 1,794,140 |
| 2007-09-21 | 2007-09-19 | 52.295 | 34,484 | -3,121 | 0.01% | 1,803,354 |
| 2007-09-20 | 2007-09-18 | 52.552 | 37,605 | -1,248 | 0.01% | 1,976,208 |
| 2007-09-19 | 2007-09-17 | 53.833 | 38,853 | -3,121 | 0.02% | 2,091,592 |
| 2007-09-18 | 2007-09-14 | 54.795 | 41,974 | -4,681 | 0.02% | 2,299,956 |
| 2007-09-17 | 2007-09-13 | 52.872 | 46,655 | -2,341 | 0.02% | 2,466,751 |
| 2007-09-14 | 2007-09-12 | 54.428 | 48,996 | -936 | 0.02% | 2,666,748 |
| 2007-09-13 | 2007-09-11 | 53.384 | 49,932 | +592 | 0.02% | 2,665,554 |
| 2007-09-12 | 2007-09-10 | 53.384 | 49,340 | +613 | 0.02% | 2,633,951 |
| 2007-09-11 | 2007-09-07 | 53.579 | 48,727 | -460 | 0.02% | 2,610,767 |
| 2007-09-10 | 2007-09-06 | 53.318 | 49,187 | -306 | 0.02% | 2,622,574 |
| 2007-09-07 | 2007-09-05 | 53.188 | 49,493 | -3,984 | 0.02% | 2,632,429 |
| 2007-09-06 | 2007-09-04 | 51.622 | 53,477 | +1,532 | 0.02% | 2,760,570 |
| 2007-09-05 | 2007-09-03 | 50.055 | 51,945 | +4,290 | 0.02% | 2,600,126 |
| 2007-09-04 | 2007-08-31 | 52.078 | 47,655 | -2,451 | 0.02% | 2,481,799 |
| 2007-09-03 | 2007-08-30 | 51.687 | 50,106 | -5,210 | 0.02% | 2,589,824 |
| 2007-08-30 | 2007-08-28 | 52.078 | 55,316 | -460 | 0.02% | 2,880,772 |
| 2007-08-29 | 2007-08-27 | 52.274 | 55,776 | -1,532 | 0.02% | 2,915,648 |
| 2007-08-28 | 2007-08-24 | 51.491 | 57,308 | -3,065 | 0.02% | 2,950,853 |
| 2007-08-27 | 2007-08-23 | 49.599 | 60,373 | -153 | 0.02% | 2,994,413 |
| 2007-08-23 | 2007-08-21 | 49.337 | 60,526 | -153 | 0.02% | 2,986,201 |
| 2007-08-22 | 2007-08-20 | 48.815 | 60,679 | -153 | 0.02% | 2,962,070 |
| 2007-08-21 | 2007-08-17 | 44.704 | 60,832 | -2,452 | 0.02% | 2,719,430 |
| 2007-08-16 | 2007-08-14 | 51.752 | 63,284 | -153 | 0.03% | 3,275,084 |
| 2007-08-15 | 2007-08-13 | 51.817 | 63,437 | -154 | 0.03% | 3,287,142 |
| 2007-08-14 | 2007-08-10 | 50.577 | 63,591 | -306 | 0.03% | 3,216,271 |
| 2007-08-13 | 2007-08-09 | 52.144 | 63,897 | -2,145 | 0.03% | 3,331,828 |
| 2007-08-09 | 2007-08-07 | 46.009 | 66,042 | +613 | 0.03% | 3,038,538 |
| 2007-08-08 | 2007-08-06 | 47.380 | 65,429 | +459 | 0.03% | 3,100,004 |
| 2007-08-07 | 2007-08-03 | 48.946 | 64,970 | -613 | 0.03% | 3,180,017 |
| 2007-08-06 | 2007-08-02 | 48.293 | 65,583 | -306 | 0.03% | 3,167,220 |
| 2007-08-03 | 2007-08-01 | 47.706 | 65,889 | -12,258 | 0.03% | 3,143,298 |
| 2007-08-02 | 2007-07-31 | 48.620 | 78,147 | +2,298 | 0.03% | 3,799,477 |
| 2007-08-01 | 2007-07-30 | 47.706 | 75,849 | +2,452 | 0.03% | 3,618,450 |
| 2007-07-31 | 2007-07-27 | 48.489 | 73,397 | +1,992 | 0.03% | 3,558,954 |
| 2007-07-30 | 2007-07-26 | 50.969 | 71,405 | +4,750 | 0.03% | 3,639,443 |
| 2007-07-27 | 2007-07-25 | 51.295 | 66,655 | +1,532 | 0.03% | 3,419,090 |
| 2007-07-26 | 2007-07-24 | 52.862 | 65,123 | -1,839 | 0.03% | 3,442,506 |
| 2007-07-25 | 2007-07-23 | 53.775 | 66,962 | -1,685 | 0.03% | 3,600,899 |
| 2007-07-24 | 2007-07-20 | 52.209 | 68,647 | +1,532 | 0.03% | 3,583,990 |
| 2007-07-23 | 2007-07-19 | 51.361 | 67,115 | +1,379 | 0.03% | 3,447,066 |
| 2007-07-20 | 2007-07-18 | 50.773 | 65,736 | +9,807 | 0.03% | 3,337,630 |
| 2007-07-19 | 2007-07-17 | 51.034 | 55,929 | +1,379 | 0.02% | 2,854,297 |
| 2007-07-18 | 2007-07-16 | 52.992 | 54,550 | -766 | 0.02% | 2,890,720 |
| 2007-07-17 | 2007-07-13 | 53.906 | 55,316 | -4,597 | 0.02% | 2,981,852 |
| 2007-07-16 | 2007-07-12 | 53.841 | 59,913 | -3,524 | 0.03% | 3,225,747 |
| 2007-07-13 | 2007-07-11 | 52.209 | 63,437 | +1,072 | 0.03% | 3,311,982 |
| 2007-07-12 | 2007-07-10 | 50.577 | 62,365 | +3,678 | 0.03% | 3,154,263 |
| 2007-07-11 | 2007-07-09 | 54.297 | 58,687 | +8,581 | 0.02% | 3,186,548 |
| 2007-07-10 | 2007-07-06 | 60.171 | 50,106 | 0.02% | 3,014,921 |
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