History of CCASS shareholding
Participant: TAT LEE SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.495 | 124,000 | +0 | 0.00% | 61,380 |
| 2025-10-13 | 2025-10-09 | 0.510 | 124,000 | +0 | 0.00% | 63,240 |
| 2025-10-10 | 2025-10-08 | 0.510 | 124,000 | +0 | 0.00% | 63,240 |
| 2025-10-09 | 2025-10-06 | 0.520 | 124,000 | +0 | 0.00% | 64,480 |
| 2025-10-08 | 2025-10-03 | 0.530 | 124,000 | +0 | 0.00% | 65,720 |
| 2025-10-06 | 2025-10-02 | 0.540 | 124,000 | +0 | 0.00% | 66,960 |
| 2025-10-03 | 2025-09-30 | 0.520 | 124,000 | +0 | 0.00% | 64,480 |
| 2025-10-02 | 2025-09-29 | 0.510 | 124,000 | +0 | 0.00% | 63,240 |
| 2025-09-30 | 2025-09-26 | 0.500 | 124,000 | +0 | 0.00% | 62,000 |
| 2025-09-29 | 2025-09-25 | 0.510 | 124,000 | +0 | 0.00% | 63,240 |
| 2025-09-26 | 2025-09-24 | 0.530 | 124,000 | +0 | 0.00% | 65,720 |
| 2025-09-25 | 2025-09-23 | 0.485 | 124,000 | +0 | 0.00% | 60,140 |
| 2025-09-24 | 2025-09-22 | 0.500 | 124,000 | +0 | 0.00% | 62,000 |
| 2025-09-23 | 2025-09-19 | 0.495 | 124,000 | +0 | 0.00% | 61,380 |
| 2025-09-22 | 2025-09-18 | 0.500 | 124,000 | +0 | 0.00% | 62,000 |
| 2025-09-19 | 2025-09-17 | 0.520 | 124,000 | +0 | 0.00% | 64,480 |
| 2025-09-18 | 2025-09-16 | 0.495 | 124,000 | +0 | 0.00% | 61,380 |
| 2025-09-17 | 2025-09-15 | 0.510 | 124,000 | +0 | 0.00% | 63,240 |
| 2025-09-16 | 2025-09-12 | 0.500 | 124,000 | +0 | 0.00% | 62,000 |
| 2025-09-15 | 2025-09-11 | 0.495 | 124,000 | +0 | 0.00% | 61,380 |
| 2025-09-12 | 2025-09-10 | 0.485 | 124,000 | +0 | 0.00% | 60,140 |
| 2025-09-11 | 2025-09-09 | 0.490 | 124,000 | +0 | 0.00% | 60,760 |
| 2025-09-10 | 2025-09-08 | 0.485 | 124,000 | +0 | 0.00% | 60,140 |
| 2025-09-09 | 2025-09-05 | 0.480 | 124,000 | +0 | 0.00% | 59,520 |
| 2025-09-08 | 2025-09-04 | 0.475 | 124,000 | +0 | 0.00% | 58,900 |
| 2025-09-05 | 2025-09-03 | 0.485 | 124,000 | +0 | 0.00% | 60,140 |
| 2025-09-04 | 2025-09-02 | 0.495 | 124,000 | +0 | 0.00% | 61,380 |
| 2025-09-03 | 2025-09-01 | 0.510 | 124,000 | +0 | 0.00% | 63,240 |
| 2025-09-02 | 2025-08-29 | 0.485 | 124,000 | +0 | 0.00% | 60,140 |
| 2025-09-01 | 2025-08-28 | 0.480 | 124,000 | +0 | 0.00% | 59,520 |
| 2025-08-29 | 2025-08-27 | 0.495 | 124,000 | +0 | 0.00% | 61,380 |
| 2025-08-28 | 2025-08-26 | 0.520 | 124,000 | +0 | 0.00% | 64,480 |
| 2025-08-27 | 2025-08-25 | 0.532 | 124,000 | +0 | 0.00% | 65,951 |
| 2025-08-26 | 2025-08-22 | 0.532 | 124,000 | +2,766 | 0.00% | 65,951 |
| 2025-08-25 | 2025-08-21 | 0.522 | 121,234 | +0 | 0.00% | 63,240 |
| 2025-08-22 | 2025-08-20 | 0.522 | 121,234 | +0 | 0.00% | 63,240 |
| 2025-08-21 | 2025-08-19 | 0.511 | 121,234 | +0 | 0.00% | 62,000 |
| 2025-08-20 | 2025-08-18 | 0.532 | 121,234 | +0 | 0.00% | 64,480 |
| 2025-08-19 | 2025-08-15 | 0.496 | 121,234 | +0 | 0.00% | 60,140 |
| 2025-08-18 | 2025-08-14 | 0.506 | 121,234 | +0 | 0.00% | 61,380 |
| 2025-08-15 | 2025-08-13 | 0.501 | 121,234 | +0 | 0.00% | 60,760 |
| 2025-08-14 | 2025-08-12 | 0.491 | 121,234 | +0 | 0.00% | 59,520 |
| 2025-08-13 | 2025-08-11 | 0.501 | 121,234 | +0 | 0.00% | 60,760 |
| 2025-08-12 | 2025-08-08 | 0.501 | 121,234 | +0 | 0.00% | 60,760 |
| 2025-08-11 | 2025-08-07 | 0.496 | 121,234 | +0 | 0.00% | 60,140 |
| 2025-08-08 | 2025-08-06 | 0.470 | 121,234 | +978 | 0.00% | 57,040 |
| 2024-12-20 | 2024-12-18 | 0.363 | 120,256 | -978 | 0.00% | 43,665 |
| 2024-12-09 | 2024-12-05 | 0.369 | 121,234 | +5,341 | 0.00% | 44,752 |
| 2024-08-26 | 2024-08-22 | 0.306 | 115,893 | +2,278 | 0.00% | 35,416 |
| 2024-08-07 | 2024-08-05 | 0.327 | 113,615 | -91,626 | 0.00% | 37,200 |
| 2023-12-05 | 2023-12-01 | 0.293 | 205,241 | +6,198 | 0.00% | 60,053 |
| 2023-08-21 | 2023-08-17 | 0.333 | 199,043 | +3,701 | 0.00% | 66,191 |
| 2022-12-07 | 2022-12-05 | 0.404 | 195,342 | +6,797 | 0.00% | 78,906 |
| 2022-09-15 | 2022-09-13 | 0.416 | 188,545 | -37,877 | 0.00% | 78,400 |
| 2022-09-08 | 2022-09-06 | 0.416 | 226,422 | +84,172 | 0.00% | 94,150 |
| 2021-09-27 | 2021-09-23 | 1.022 | 142,250 | -25,252 | 0.00% | 145,340 |
| 2021-08-23 | 2021-08-19 | 1.246 | 167,502 | +10,987 | 0.00% | 208,710 |
| 2021-08-10 | 2021-08-06 | 1.297 | 156,515 | -2,360 | 0.00% | 202,980 |
| 2021-08-06 | 2021-08-04 | 1.386 | 158,875 | +14,157 | 0.00% | 220,180 |
| 2021-07-20 | 2021-07-16 | 1.564 | 144,718 | -11,797 | 0.00% | 226,321 |
| 2021-07-14 | 2021-07-12 | 1.615 | 156,515 | +23,595 | 0.00% | 252,730 |
| 2021-07-13 | 2021-07-09 | 1.627 | 132,920 | +7,865 | 0.00% | 216,320 |
| 2021-07-12 | 2021-07-08 | 1.640 | 125,055 | -786 | 0.00% | 205,110 |
| 2021-07-08 | 2021-07-06 | 1.678 | 125,841 | -17,304 | 0.00% | 211,199 |
| 2021-07-07 | 2021-07-05 | 1.716 | 143,145 | -46,404 | 0.00% | 245,701 |
| 2021-07-06 | 2021-07-02 | 1.729 | 189,549 | -786 | 0.00% | 327,761 |
| 2021-07-02 | 2021-06-29 | 1.691 | 190,335 | +29,101 | 0.00% | 321,860 |
| 2021-06-30 | 2021-06-28 | 1.780 | 161,234 | +31,460 | 0.00% | 287,000 |
| 2021-06-29 | 2021-06-25 | 1.564 | 129,774 | +6,292 | 0.00% | 202,950 |
| 2021-06-23 | 2021-06-21 | 1.602 | 123,482 | -7,865 | 0.00% | 197,820 |
| 2021-06-22 | 2021-06-18 | 1.640 | 131,347 | +17,303 | 0.00% | 215,430 |
| 2021-06-03 | 2021-06-01 | 1.246 | 114,044 | +7,865 | 0.00% | 142,100 |
| 2021-05-18 | 2021-05-14 | 1.208 | 106,179 | -786 | 0.00% | 128,250 |
| 2021-05-05 | 2021-05-03 | 1.246 | 106,965 | -31,461 | 0.00% | 133,280 |
| 2021-04-30 | 2021-04-28 | 1.335 | 138,426 | +31,461 | 0.00% | 184,801 |
| 2021-02-08 | 2021-02-04 | 1.068 | 106,965 | -787 | 0.00% | 114,240 |
| 2020-12-08 | 2020-12-04 | 1.326 | 107,752 | +7,523 | 0.00% | 142,865 |
| 2020-12-04 | 2020-12-02 | 1.312 | 100,229 | -7,316 | 0.00% | 131,520 |
| 2020-11-27 | 2020-11-25 | 1.244 | 107,545 | +7,316 | 0.00% | 133,770 |
| 2020-09-25 | 2020-09-23 | 1.367 | 100,229 | -731 | 0.00% | 137,000 |
| 2020-09-08 | 2020-09-04 | 1.463 | 100,960 | -7,316 | 0.00% | 147,659 |
| 2020-08-28 | 2020-08-26 | 1.504 | 108,276 | +7,316 | 0.00% | 162,799 |
| 2020-08-21 | 2020-08-19 | 1.411 | 100,960 | +3,143 | 0.00% | 142,434 |
| 2020-08-06 | 2020-08-04 | 1.411 | 97,817 | -709 | 0.00% | 138,000 |
| 2020-07-27 | 2020-07-23 | 1.510 | 98,526 | +7,088 | 0.00% | 148,730 |
| 2020-07-16 | 2020-07-14 | 1.284 | 91,438 | +709 | 0.00% | 117,390 |
| 2020-05-27 | 2020-05-25 | 0.903 | 90,729 | -709 | 0.00% | 81,920 |
| 2020-05-08 | 2020-05-06 | 0.889 | 91,438 | +709 | 0.00% | 81,270 |
| 2020-01-16 | 2020-01-14 | 1.242 | 90,729 | -1,418 | 0.00% | 112,640 |
| 2019-12-10 | 2019-12-06 | 1.211 | 92,147 | -17,011 | 0.00% | 111,580 |
| 2019-12-09 | 2019-12-05 | 1.211 | 109,158 | +2,328 | 0.00% | 132,178 |
| 2019-11-29 | 2019-11-27 | 1.297 | 106,830 | +16,648 | 0.00% | 138,599 |
| 2019-09-06 | 2019-09-04 | 1.211 | 90,182 | -693 | 0.00% | 109,201 |
| 2019-08-13 | 2019-08-09 | 1.353 | 90,875 | -20,811 | 0.00% | 122,980 |
| 2019-08-12 | 2019-08-08 | 1.368 | 111,686 | +3,424 | 0.00% | 152,804 |
| 2019-07-25 | 2019-07-23 | 1.502 | 108,262 | +672 | 0.00% | 162,610 |
| 2019-06-24 | 2019-06-20 | 1.457 | 107,590 | +20,173 | 0.00% | 156,800 |
| 2019-01-21 | 2019-01-17 | 1.740 | 87,417 | -67,243 | 0.00% | 152,101 |
| 2018-11-28 | 2018-11-26 | 1.829 | 154,660 | -673 | 0.00% | 282,900 |
| 2018-11-21 | 2018-11-19 | 1.889 | 155,333 | -67,243 | 0.00% | 293,371 |
| 2018-11-12 | 2018-11-08 | 1.829 | 222,576 | +67,243 | 0.01% | 407,130 |
| 2018-08-28 | 2018-08-24 | 2.065 | 155,333 | +6,589 | 0.00% | 320,840 |
| 2018-07-06 | 2018-07-04 | 2.081 | 148,744 | -644 | 0.00% | 309,541 |
| 2018-06-28 | 2018-06-26 | 2.267 | 149,388 | -643 | 0.00% | 338,721 |
| 2018-06-04 | 2018-05-31 | 2.314 | 150,031 | -6,440 | 0.00% | 347,169 |
| 2018-05-15 | 2018-05-11 | 2.228 | 156,471 | -12,878 | 0.00% | 348,682 |
| 2018-05-14 | 2018-05-10 | 2.212 | 169,349 | +6,480 | 0.00% | 374,645 |
| 2018-05-11 | 2018-05-09 | 2.228 | 162,869 | +12,385 | 0.00% | 362,939 |
| 2018-01-09 | 2018-01-05 | 2.374 | 150,484 | -619 | 0.00% | 357,210 |
| 2017-12-13 | 2017-12-11 | 2.325 | 151,103 | -30,964 | 0.00% | 351,360 |
| 2017-11-28 | 2017-11-24 | 2.261 | 182,067 | -619 | 0.01% | 411,600 |
| 2017-11-24 | 2017-11-22 | 2.277 | 182,686 | -18,578 | 0.01% | 415,949 |
| 2017-11-13 | 2017-11-09 | 2.293 | 201,264 | +1,238 | 0.01% | 461,499 |
| 2017-11-07 | 2017-11-03 | 2.390 | 200,026 | +619 | 0.01% | 478,040 |
| 2017-10-31 | 2017-10-27 | 2.325 | 199,407 | -18,578 | 0.01% | 463,681 |
| 2017-10-26 | 2017-10-24 | 2.341 | 217,985 | +11,147 | 0.01% | 510,400 |
| 2017-10-25 | 2017-10-23 | 2.325 | 206,838 | +7,431 | 0.01% | 480,960 |
| 2017-10-19 | 2017-10-17 | 2.390 | 199,407 | -619 | 0.01% | 476,561 |
| 2017-09-13 | 2017-09-11 | 2.245 | 200,026 | +619 | 0.01% | 448,970 |
| 2017-09-01 | 2017-08-30 | 2.228 | 199,407 | -6,192 | 0.01% | 444,361 |
| 2017-08-31 | 2017-08-29 | 2.212 | 205,599 | +18,578 | 0.01% | 454,839 |
| 2017-08-29 | 2017-08-25 | 3.273 | 187,021 | +30,185 | 0.01% | 612,209 |
| 2017-08-28 | 2017-08-24 | 3.293 | 156,836 | +5,193 | 0.01% | 516,419 |
| 2017-08-24 | 2017-08-21 | 3.216 | 151,643 | +25,966 | 0.01% | 487,640 |
| 2017-08-22 | 2017-08-18 | 3.139 | 125,677 | +51,933 | 0.00% | 394,460 |
| 2017-08-18 | 2017-08-16 | 3.216 | 73,744 | +5,193 | 0.00% | 237,139 |
| 2017-05-15 | 2017-05-11 | 3.042 | 68,551 | -5,373 | 0.00% | 208,562 |
| 2017-04-13 | 2017-04-11 | 2.963 | 73,924 | +7,543 | 0.00% | 219,029 |
| 2017-03-16 | 2017-03-14 | 3.122 | 66,381 | -7,543 | 0.00% | 207,240 |
| 2017-03-14 | 2017-03-10 | 3.003 | 73,924 | -503 | 0.00% | 221,969 |
| 2017-03-13 | 2017-03-09 | 3.062 | 74,427 | +7,543 | 0.00% | 227,920 |
| 2017-03-09 | 2017-03-07 | 2.923 | 66,884 | -5,029 | 0.00% | 195,510 |
| 2016-10-13 | 2016-10-11 | 3.162 | 71,913 | -20,115 | 0.00% | 227,371 |
| 2016-09-15 | 2016-09-13 | 3.102 | 92,028 | +10,058 | 0.00% | 285,479 |
| 2016-08-30 | 2016-08-26 | 3.368 | 81,970 | +3,085 | 0.00% | 276,079 |
| 2016-08-22 | 2016-08-18 | 3.471 | 78,885 | -4,840 | 0.00% | 273,839 |
| 2016-08-19 | 2016-08-17 | 3.513 | 83,725 | +9,679 | 0.00% | 294,100 |
| 2016-08-16 | 2016-08-12 | 3.492 | 74,046 | +4,840 | 0.00% | 258,571 |
| 2016-06-22 | 2016-06-20 | 2.707 | 69,206 | -9,679 | 0.00% | 187,330 |
| 2016-06-08 | 2016-06-06 | 3.017 | 78,885 | +9,679 | 0.00% | 237,979 |
| 2016-05-20 | 2016-05-18 | 3.064 | 69,206 | +2,933 | 0.00% | 212,046 |
| 2016-01-13 | 2016-01-11 | 3.754 | 66,273 | -37,076 | 0.00% | 248,819 |
| 2015-11-24 | 2015-11-20 | 4.294 | 103,349 | -464 | 0.00% | 443,770 |
| 2015-11-09 | 2015-11-05 | 4.251 | 103,813 | +37,076 | 0.00% | 441,282 |
| 2015-09-01 | 2015-08-28 | 4.174 | 66,737 | +1,539 | 0.00% | 278,583 |
| 2015-08-27 | 2015-08-25 | 4.108 | 65,198 | -4,528 | 0.00% | 267,839 |
| 2015-06-10 | 2015-06-08 | 4.881 | 69,726 | -13,583 | 0.00% | 340,341 |
| 2015-06-02 | 2015-05-29 | 4.859 | 83,309 | -9,055 | 0.00% | 404,801 |
| 2015-05-29 | 2015-05-27 | 4.859 | 92,364 | +9,055 | 0.00% | 448,799 |
| 2015-05-27 | 2015-05-22 | 4.263 | 83,309 | -9,055 | 0.00% | 355,121 |
| 2015-05-22 | 2015-05-20 | 4.664 | 92,364 | -10,700 | 0.00% | 430,774 |
| 2015-05-20 | 2015-05-18 | 4.617 | 103,064 | -423 | 0.00% | 475,798 |
| 2015-05-14 | 2015-05-12 | 4.427 | 103,487 | +8,448 | 0.00% | 458,151 |
| 2015-05-13 | 2015-05-11 | 4.427 | 95,039 | +8,448 | 0.00% | 420,750 |
| 2015-05-12 | 2015-05-08 | 4.332 | 86,591 | -422 | 0.00% | 375,150 |
| 2015-05-06 | 2015-05-04 | 4.427 | 87,013 | +422 | 0.00% | 385,218 |
| 2015-04-28 | 2015-04-24 | 4.593 | 86,591 | -42,240 | 0.00% | 397,700 |
| 2015-04-24 | 2015-04-22 | 4.664 | 128,831 | +423 | 0.01% | 600,852 |
| 2015-04-23 | 2015-04-21 | 4.569 | 128,408 | -37,593 | 0.01% | 586,719 |
| 2015-04-22 | 2015-04-20 | 4.332 | 166,001 | +8,448 | 0.01% | 719,188 |
| 2015-04-21 | 2015-04-17 | 4.474 | 157,553 | +10,559 | 0.01% | 704,968 |
| 2015-04-20 | 2015-04-16 | 4.096 | 146,994 | +16,896 | 0.01% | 602,042 |
| 2015-04-15 | 2015-04-13 | 3.954 | 130,098 | +31,680 | 0.01% | 514,361 |
| 2015-04-14 | 2015-04-10 | 3.646 | 98,418 | +2,112 | 0.00% | 358,820 |
| 2015-04-13 | 2015-04-09 | 3.575 | 96,306 | -4,646 | 0.00% | 344,280 |
| 2015-04-10 | 2015-04-08 | 3.433 | 100,952 | -8,448 | 0.00% | 346,548 |
| 2015-04-09 | 2015-04-02 | 3.338 | 109,400 | +4,224 | 0.00% | 365,189 |
| 2015-04-08 | 2015-04-01 | 3.291 | 105,176 | +4,224 | 0.00% | 346,109 |
| 2015-03-27 | 2015-03-25 | 3.456 | 100,952 | +4,223 | 0.00% | 348,938 |
| 2015-01-26 | 2015-01-22 | 3.054 | 96,729 | -422 | 0.00% | 295,411 |
| 2014-12-23 | 2014-12-19 | 3.338 | 97,151 | -42,239 | 0.00% | 324,300 |
| 2014-12-12 | 2014-12-10 | 3.362 | 139,390 | -423 | 0.01% | 468,598 |
| 2014-10-15 | 2014-10-13 | 3.267 | 139,813 | -4,224 | 0.01% | 456,780 |
| 2014-09-25 | 2014-09-23 | 3.528 | 144,037 | +42,240 | 0.01% | 508,091 |
| 2014-09-24 | 2014-09-22 | 3.575 | 101,797 | -4,224 | 0.00% | 363,909 |
| 2014-09-23 | 2014-09-19 | 4.096 | 106,021 | +8,448 | 0.00% | 434,229 |
| 2014-09-18 | 2014-09-16 | 4.025 | 97,573 | +8,448 | 0.00% | 392,699 |
| 2014-09-04 | 2014-09-02 | 4.062 | 89,125 | +811 | 0.00% | 361,995 |
| 2014-08-25 | 2014-08-21 | 4.086 | 88,314 | -12,556 | 0.00% | 360,811 |
| 2014-08-22 | 2014-08-20 | 3.966 | 100,870 | +4,185 | 0.00% | 400,059 |
| 2014-08-14 | 2014-08-12 | 3.775 | 96,685 | -418 | 0.00% | 364,981 |
| 2014-07-30 | 2014-07-28 | 3.608 | 97,103 | -12,557 | 0.00% | 350,319 |
| 2014-07-21 | 2014-07-17 | 3.751 | 109,660 | +12,557 | 0.00% | 411,341 |
| 2014-07-07 | 2014-07-03 | 3.512 | 97,103 | +418 | 0.00% | 341,039 |
| 2014-06-30 | 2014-06-26 | 3.464 | 96,685 | -41,855 | 0.00% | 334,951 |
| 2014-06-23 | 2014-06-19 | 3.440 | 138,540 | -20,927 | 0.01% | 476,642 |
| 2014-06-18 | 2014-06-16 | 3.464 | 159,467 | -4,185 | 0.01% | 552,450 |
| 2014-06-11 | 2014-06-09 | 3.393 | 163,652 | +837 | 0.01% | 555,218 |
| 2014-05-26 | 2014-05-22 | 3.297 | 162,815 | +418 | 0.01% | 536,819 |
| 2014-05-23 | 2014-05-21 | 3.297 | 162,397 | -29,298 | 0.01% | 535,441 |
| 2014-05-22 | 2014-05-20 | 3.297 | 191,695 | +41,855 | 0.01% | 632,039 |
| 2014-05-19 | 2014-05-15 | 3.367 | 149,840 | +2,034 | 0.01% | 504,468 |
| 2014-05-05 | 2014-04-30 | 3.318 | 147,806 | -5,367 | 0.01% | 490,460 |
| 2014-04-29 | 2014-04-25 | 3.536 | 153,173 | -41,287 | 0.01% | 541,659 |
| 2014-04-22 | 2014-04-16 | 3.633 | 194,460 | -4,128 | 0.01% | 706,501 |
| 2014-04-15 | 2014-04-11 | 3.512 | 198,588 | +4,954 | 0.01% | 697,449 |
| 2014-04-09 | 2014-04-07 | 3.560 | 193,634 | +20,643 | 0.01% | 689,430 |
| 2014-04-01 | 2014-03-28 | 3.803 | 172,991 | -4,128 | 0.01% | 657,831 |
| 2014-03-31 | 2014-03-27 | 3.875 | 177,119 | +20,643 | 0.01% | 686,399 |
| 2014-03-27 | 2014-03-25 | 3.827 | 156,476 | +33,029 | 0.01% | 598,820 |
| 2014-03-26 | 2014-03-24 | 3.972 | 123,447 | -33,029 | 0.01% | 490,361 |
| 2014-03-21 | 2014-03-19 | 3.803 | 156,476 | -8,257 | 0.01% | 595,030 |
| 2014-03-19 | 2014-03-17 | 3.585 | 164,733 | +8,257 | 0.01% | 590,519 |
| 2014-03-12 | 2014-03-10 | 3.730 | 156,476 | +33,029 | 0.01% | 583,660 |
| 2014-03-10 | 2014-03-06 | 3.875 | 123,447 | +41,287 | 0.01% | 478,401 |
| 2014-02-11 | 2014-02-07 | 3.657 | 82,160 | -4,129 | 0.00% | 300,489 |
| 2014-01-22 | 2014-01-20 | 3.633 | 86,289 | +413 | 0.00% | 313,500 |
| 2014-01-15 | 2014-01-13 | 3.633 | 85,876 | -41,287 | 0.00% | 312,000 |
| 2013-12-19 | 2013-12-17 | 3.028 | 127,163 | -4,128 | 0.01% | 385,001 |
| 2013-11-21 | 2013-11-19 | 3.003 | 131,291 | -4,129 | 0.01% | 394,319 |
| 2013-11-20 | 2013-11-18 | 2.979 | 135,420 | -4,129 | 0.01% | 403,440 |
| 2013-11-14 | 2013-11-12 | 2.907 | 139,549 | +4,129 | 0.01% | 405,601 |
| 2013-10-30 | 2013-10-28 | 2.979 | 135,420 | +4,129 | 0.01% | 403,440 |
| 2013-10-24 | 2013-10-22 | 3.052 | 131,291 | -8,258 | 0.01% | 400,679 |
| 2013-10-23 | 2013-10-21 | 3.125 | 139,549 | +8,258 | 0.01% | 436,021 |
| 2013-10-03 | 2013-09-30 | 2.931 | 131,291 | -20,644 | 0.01% | 384,779 |
| 2013-09-18 | 2013-09-16 | 2.882 | 151,935 | +20,644 | 0.01% | 437,921 |
| 2013-09-05 | 2013-09-03 | 3.161 | 131,291 | +42,312 | 0.01% | 414,949 |
| 2013-08-30 | 2013-08-28 | 2.989 | 88,979 | +4,082 | 0.00% | 265,961 |
| 2013-08-16 | 2013-08-13 | 3.479 | 84,897 | -40,816 | 0.00% | 295,360 |
| 2013-08-06 | 2013-08-02 | 3.430 | 125,713 | -4,082 | 0.01% | 431,200 |
| 2013-07-26 | 2013-07-24 | 3.504 | 129,795 | +40,816 | 0.01% | 454,741 |
| 2013-07-25 | 2013-07-23 | 3.504 | 88,979 | +4,082 | 0.00% | 311,741 |
| 2013-07-24 | 2013-07-22 | 3.381 | 84,897 | -8,163 | 0.00% | 287,040 |
| 2013-07-18 | 2013-07-16 | 3.234 | 93,060 | +8,163 | 0.00% | 300,959 |
| 2013-07-15 | 2013-07-11 | 3.112 | 84,897 | +4,081 | 0.00% | 264,160 |
| 2013-05-28 | 2013-05-24 | 3.504 | 80,816 | -16,326 | 0.00% | 283,142 |
| 2013-05-27 | 2013-05-23 | 3.357 | 97,142 | +16,326 | 0.00% | 326,060 |
| 2013-05-24 | 2013-05-22 | 3.455 | 80,816 | -4,081 | 0.00% | 279,182 |
| 2013-05-21 | 2013-05-16 | 3.510 | 84,897 | -40,816 | 0.00% | 297,961 |
| 2013-05-20 | 2013-05-15 | 3.238 | 125,713 | +1,098 | 0.01% | 407,034 |
| 2013-05-16 | 2013-05-14 | 3.114 | 124,615 | +12,138 | 0.01% | 388,079 |
| 2013-05-10 | 2013-05-08 | 3.213 | 112,477 | +12,137 | 0.01% | 361,399 |
| 2013-05-06 | 2013-05-02 | 3.213 | 100,340 | +16,184 | 0.00% | 322,401 |
| 2013-05-03 | 2013-04-30 | 3.287 | 84,156 | -20,230 | 0.00% | 276,641 |
| 2013-05-02 | 2013-04-29 | 3.164 | 104,386 | -16,183 | 0.00% | 330,241 |
| 2013-04-17 | 2013-04-15 | 3.065 | 120,569 | -8,092 | 0.01% | 369,519 |
| 2013-04-12 | 2013-04-10 | 3.090 | 128,661 | -16,184 | 0.01% | 397,499 |
| 2013-04-02 | 2013-03-27 | 2.941 | 144,845 | +8,092 | 0.01% | 426,020 |
| 2013-03-28 | 2013-03-26 | 3.040 | 136,753 | -8,092 | 0.01% | 415,740 |
| 2013-02-28 | 2013-02-26 | 2.422 | 144,845 | +4,046 | 0.01% | 350,840 |
| 2013-01-30 | 2013-01-28 | 3.065 | 140,799 | -20,230 | 0.01% | 431,520 |
| 2013-01-29 | 2013-01-25 | 3.040 | 161,029 | -12,138 | 0.01% | 489,540 |
| 2013-01-25 | 2013-01-23 | 3.213 | 173,167 | +16,184 | 0.01% | 556,401 |
| 2013-01-24 | 2013-01-22 | 3.287 | 156,983 | +4,046 | 0.01% | 516,040 |
| 2013-01-23 | 2013-01-21 | 3.361 | 152,937 | +12,138 | 0.01% | 514,080 |
| 2013-01-21 | 2013-01-17 | 3.213 | 140,799 | -32,368 | 0.01% | 452,400 |
| 2013-01-07 | 2013-01-03 | 2.842 | 173,167 | +8,092 | 0.01% | 492,201 |
| 2013-01-04 | 2013-01-02 | 2.818 | 165,075 | +4,046 | 0.01% | 465,121 |
| 2012-12-14 | 2012-12-12 | 2.373 | 161,029 | -24,276 | 0.01% | 382,080 |
| 2012-12-10 | 2012-12-06 | 2.299 | 185,305 | -8,091 | 0.01% | 425,941 |
| 2012-12-05 | 2012-12-03 | 2.200 | 193,396 | -4,046 | 0.01% | 425,419 |
| 2012-12-04 | 2012-11-30 | 2.101 | 197,442 | +4,046 | 0.01% | 414,799 |
| 2012-12-03 | 2012-11-29 | 2.101 | 193,396 | +8,091 | 0.01% | 406,299 |
| 2012-11-27 | 2012-11-23 | 2.299 | 185,305 | +24,276 | 0.01% | 425,941 |
| 2012-11-15 | 2012-11-13 | 2.472 | 161,029 | +16,184 | 0.01% | 398,000 |
| 2012-11-13 | 2012-11-09 | 2.546 | 144,845 | -8,092 | 0.01% | 368,740 |
| 2012-10-26 | 2012-10-24 | 2.595 | 152,937 | -12,138 | 0.01% | 396,900 |
| 2012-10-25 | 2012-10-22 | 2.472 | 165,075 | -4,046 | 0.01% | 408,000 |
| 2012-10-19 | 2012-10-17 | 2.175 | 169,121 | +12,138 | 0.01% | 367,841 |
| 2012-10-16 | 2012-10-12 | 2.175 | 156,983 | -149,700 | 0.01% | 341,440 |
| 2012-09-28 | 2012-09-26 | 2.002 | 306,683 | +12,138 | 0.01% | 613,980 |
| 2012-09-27 | 2012-09-25 | 2.051 | 294,545 | +120,974 | 0.01% | 604,240 |
| 2012-09-19 | 2012-09-17 | 2.027 | 173,571 | -121,379 | 0.01% | 351,779 |
| 2012-09-07 | 2012-09-05 | 1.903 | 294,950 | +121,379 | 0.01% | 561,330 |
| 2012-09-05 | 2012-09-03 | 1.916 | 173,571 | +3,448 | 0.01% | 332,649 |
| 2012-08-28 | 2012-08-24 | 1.942 | 170,123 | -15,862 | 0.01% | 330,331 |
| 2012-08-27 | 2012-08-23 | 2.043 | 185,985 | -39,656 | 0.01% | 379,890 |
| 2012-08-23 | 2012-08-21 | 1.790 | 225,641 | +31,725 | 0.01% | 403,991 |
| 2012-07-25 | 2012-07-23 | 1.664 | 193,916 | -7,931 | 0.01% | 322,740 |
| 2012-07-18 | 2012-07-16 | 1.740 | 201,847 | +31,724 | 0.01% | 351,210 |
| 2012-07-13 | 2012-07-11 | 1.841 | 170,123 | -31,724 | 0.01% | 313,171 |
| 2012-07-12 | 2012-07-10 | 1.715 | 201,847 | +31,724 | 0.01% | 346,120 |
| 2012-07-09 | 2012-07-05 | 1.866 | 170,123 | -31,724 | 0.01% | 317,461 |
| 2012-06-25 | 2012-06-21 | 1.891 | 201,847 | +19,828 | 0.01% | 381,750 |
| 2012-06-15 | 2012-06-13 | 2.219 | 182,019 | +19,827 | 0.01% | 403,919 |
| 2012-06-07 | 2012-06-05 | 2.295 | 162,192 | +7,932 | 0.01% | 372,191 |
| 2012-06-04 | 2012-05-31 | 2.496 | 154,260 | +7,931 | 0.01% | 385,109 |
| 2012-06-01 | 2012-05-30 | 2.597 | 146,329 | -7,931 | 0.01% | 380,069 |
| 2012-05-30 | 2012-05-28 | 2.648 | 154,260 | -19,828 | 0.01% | 408,449 |
| 2012-05-22 | 2012-05-18 | 2.345 | 174,088 | -3,966 | 0.01% | 408,269 |
| 2012-05-18 | 2012-05-16 | 2.370 | 178,054 | -39,655 | 0.01% | 422,060 |
| 2012-05-17 | 2012-05-15 | 2.446 | 217,709 | +39,655 | 0.01% | 532,529 |
| 2012-05-09 | 2012-05-07 | 2.471 | 178,054 | +3,966 | 0.01% | 440,020 |
| 2012-05-02 | 2012-04-27 | 2.673 | 174,088 | -39,656 | 0.01% | 465,339 |
| 2012-04-27 | 2012-04-25 | 2.623 | 213,744 | -7,931 | 0.01% | 560,560 |
| 2012-04-26 | 2012-04-24 | 2.547 | 221,675 | -118,967 | 0.01% | 564,590 |
| 2012-04-25 | 2012-04-23 | 2.446 | 340,642 | +79,311 | 0.02% | 833,230 |
| 2012-04-23 | 2012-04-19 | 2.522 | 261,331 | +11,897 | 0.01% | 659,001 |
| 2012-04-19 | 2012-04-17 | 2.446 | 249,434 | +15,862 | 0.01% | 610,130 |
| 2012-04-17 | 2012-04-13 | 2.749 | 233,572 | +47,587 | 0.01% | 642,011 |
| 2012-03-23 | 2012-03-21 | 3.152 | 185,985 | +39,656 | 0.01% | 586,250 |
| 2012-03-20 | 2012-03-16 | 3.556 | 146,329 | -79,312 | 0.01% | 520,289 |
| 2012-03-15 | 2012-03-13 | 3.757 | 225,641 | +79,312 | 0.01% | 847,811 |
| 2012-03-13 | 2012-03-09 | 3.984 | 146,329 | -39,656 | 0.01% | 583,019 |
| 2012-03-12 | 2012-03-08 | 3.909 | 185,985 | +39,656 | 0.01% | 726,950 |
| 2012-03-08 | 2012-03-06 | 3.808 | 146,329 | +7,931 | 0.01% | 557,189 |
| 2012-03-07 | 2012-03-05 | 3.959 | 138,398 | -82,880 | 0.01% | 547,929 |
| 2012-03-06 | 2012-03-02 | 4.186 | 221,278 | +79,311 | 0.01% | 926,278 |
| 2012-03-05 | 2012-03-01 | 4.035 | 141,967 | -11,897 | 0.01% | 572,799 |
| 2012-02-24 | 2012-02-22 | 3.883 | 153,864 | -3,965 | 0.01% | 597,520 |
| 2012-02-13 | 2012-02-09 | 3.808 | 157,829 | -19,828 | 0.01% | 600,978 |
| 2012-02-08 | 2012-02-06 | 3.203 | 177,657 | +7,931 | 0.01% | 568,959 |
| 2012-02-06 | 2012-02-02 | 3.228 | 169,726 | -79,311 | 0.01% | 547,839 |
| 2012-01-31 | 2012-01-27 | 3.430 | 249,037 | +7,931 | 0.01% | 854,078 |
| 2012-01-26 | 2012-01-19 | 3.581 | 241,106 | +39,655 | 0.01% | 863,359 |
| 2012-01-20 | 2012-01-18 | 3.505 | 201,451 | +43,622 | 0.01% | 706,121 |
| 2011-11-08 | 2011-11-04 | 3.505 | 157,829 | +1,982 | 0.01% | 553,218 |
| 2011-11-07 | 2011-11-03 | 3.430 | 155,847 | -7,931 | 0.01% | 534,481 |
| 2011-11-01 | 2011-10-28 | 3.783 | 163,778 | +3,966 | 0.01% | 619,501 |
| 2011-10-31 | 2011-10-27 | 3.858 | 159,812 | +7,931 | 0.01% | 616,589 |
| 2011-10-25 | 2011-10-21 | 3.278 | 151,881 | +3,965 | 0.01% | 497,900 |
| 2011-10-12 | 2011-10-10 | 3.707 | 147,916 | -7,931 | 0.01% | 548,312 |
| 2011-10-10 | 2011-10-06 | 3.329 | 155,847 | +1,587 | 0.01% | 518,761 |
| 2011-09-16 | 2011-09-14 | 4.110 | 154,260 | +3,965 | 0.01% | 634,068 |
| 2011-09-15 | 2011-09-12 | 4.236 | 150,295 | +3,966 | 0.01% | 636,720 |
| 2011-09-12 | 2011-09-08 | 4.413 | 146,329 | -7,931 | 0.01% | 645,749 |
| 2011-09-06 | 2011-09-02 | 4.630 | 154,260 | +3,022 | 0.01% | 714,193 |
| 2011-08-15 | 2011-08-11 | 3.884 | 151,238 | -3,888 | 0.01% | 587,391 |
| 2011-08-02 | 2011-07-29 | 4.578 | 155,126 | +3,888 | 0.01% | 710,222 |
| 2011-08-01 | 2011-07-28 | 4.630 | 151,238 | -3,888 | 0.01% | 700,202 |
| 2011-07-28 | 2011-07-26 | 4.527 | 155,126 | +1,556 | 0.01% | 702,242 |
| 2011-07-27 | 2011-07-25 | 4.527 | 153,570 | +3,887 | 0.01% | 695,198 |
| 2011-07-25 | 2011-07-21 | 4.527 | 149,683 | -7,775 | 0.01% | 677,602 |
| 2011-07-22 | 2011-07-20 | 4.373 | 157,458 | +3,888 | 0.01% | 688,499 |
| 2011-07-14 | 2011-07-12 | 4.758 | 153,570 | -11,664 | 0.01% | 730,748 |
| 2011-07-13 | 2011-07-11 | 4.501 | 165,234 | -389 | 0.01% | 743,750 |
| 2011-07-12 | 2011-07-08 | 5.350 | 165,623 | +38,879 | 0.01% | 886,081 |
| 2011-07-11 | 2011-07-07 | 5.659 | 126,744 | +7,776 | 0.01% | 717,199 |
| 2011-05-18 | 2011-05-16 | 6.842 | 118,968 | -3,888 | 0.01% | 813,957 |
| 2011-05-06 | 2011-05-04 | 6.687 | 122,856 | -7,776 | 0.01% | 821,598 |
| 2011-05-04 | 2011-04-29 | 7.282 | 130,632 | +5,592 | 0.01% | 951,279 |
| 2011-05-03 | 2011-04-28 | 7.121 | 125,040 | -18,608 | 0.01% | 890,397 |
| 2011-04-28 | 2011-04-26 | 6.987 | 143,648 | +7,443 | 0.01% | 1,003,603 |
| 2011-04-27 | 2011-04-21 | 6.852 | 136,205 | -4,465 | 0.01% | 933,302 |
| 2011-04-20 | 2011-04-18 | 6.879 | 140,670 | +7,442 | 0.01% | 967,677 |
| 2011-04-19 | 2011-04-15 | 6.906 | 133,228 | -3,721 | 0.01% | 920,063 |
| 2011-04-13 | 2011-04-11 | 7.094 | 136,949 | +7,443 | 0.01% | 971,520 |
| 2011-04-12 | 2011-04-08 | 7.121 | 129,506 | -18,607 | 0.01% | 922,199 |
| 2011-04-11 | 2011-04-07 | 6.745 | 148,113 | -78,151 | 0.01% | 998,978 |
| 2011-04-08 | 2011-04-06 | 6.691 | 226,264 | -8,559 | 0.01% | 1,513,923 |
| 2011-04-07 | 2011-04-04 | 6.422 | 234,823 | +5,582 | 0.01% | 1,508,091 |
| 2011-04-06 | 2011-04-01 | 6.422 | 229,241 | +33,493 | 0.01% | 1,472,242 |
| 2011-04-04 | 2011-03-31 | 6.610 | 195,748 | +5,210 | 0.01% | 1,293,962 |
| 2011-03-31 | 2011-03-29 | 6.503 | 190,538 | +3,722 | 0.01% | 1,239,042 |
| 2011-03-30 | 2011-03-28 | 6.503 | 186,816 | -5,582 | 0.01% | 1,214,838 |
| 2011-03-29 | 2011-03-25 | 6.772 | 192,398 | +5,582 | 0.01% | 1,302,837 |
| 2011-03-28 | 2011-03-24 | 6.745 | 186,816 | +7,443 | 0.01% | 1,260,018 |
| 2011-03-25 | 2011-03-23 | 6.745 | 179,373 | +95,641 | 0.01% | 1,209,817 |
| 2011-02-21 | 2011-02-17 | 7.766 | 83,732 | +18,607 | 0.00% | 650,247 |
| 2011-02-17 | 2011-02-15 | 8.196 | 65,125 | +12,653 | 0.00% | 533,748 |
| 2011-02-14 | 2011-02-10 | 8.384 | 52,472 | -3,722 | 0.00% | 439,917 |
| 2011-01-31 | 2011-01-27 | 9.297 | 56,194 | -1,860 | 0.00% | 522,462 |
| 2011-01-18 | 2011-01-14 | 9.163 | 58,054 | -9,676 | 0.00% | 531,956 |
| 2011-01-07 | 2011-01-05 | 9.512 | 67,730 | +9,676 | 0.00% | 644,278 |
| 2010-12-29 | 2010-12-24 | 9.029 | 58,054 | +3,721 | 0.00% | 524,156 |
| 2010-12-22 | 2010-12-20 | 8.975 | 54,333 | -1,116 | 0.00% | 487,640 |
| 2010-12-02 | 2010-11-30 | 9.324 | 55,449 | -3,722 | 0.00% | 517,026 |
| 2010-12-01 | 2010-11-29 | 9.405 | 59,171 | +3,722 | 0.00% | 556,501 |
| 2010-11-30 | 2010-11-26 | 9.432 | 55,449 | +1,116 | 0.00% | 522,986 |
| 2010-11-26 | 2010-11-24 | 9.674 | 54,333 | +15,258 | 0.00% | 525,600 |
| 2010-11-19 | 2010-11-17 | 10.587 | 39,075 | +3,721 | 0.00% | 413,699 |
| 2010-11-18 | 2010-11-16 | 10.990 | 35,354 | +3,350 | 0.00% | 388,553 |
| 2010-11-16 | 2010-11-12 | 11.582 | 32,004 | +3,721 | 0.00% | 370,656 |
| 2010-11-02 | 2010-10-29 | 11.662 | 28,283 | +372 | 0.00% | 329,841 |
| 2010-10-19 | 2010-10-15 | 12.226 | 27,911 | +3,722 | 0.00% | 341,252 |
| 2010-10-18 | 2010-10-14 | 12.844 | 24,189 | -373 | 0.00% | 310,695 |
| 2010-10-08 | 2010-10-06 | 12.898 | 24,562 | -1,860 | 0.00% | 316,806 |
| 2010-10-07 | 2010-10-05 | 12.764 | 26,422 | -4,466 | 0.00% | 337,247 |
| 2010-10-06 | 2010-10-04 | 12.764 | 30,888 | -1,861 | 0.00% | 394,251 |
| 2010-09-30 | 2010-09-28 | 12.307 | 32,749 | +4,466 | 0.00% | 403,044 |
| 2010-09-29 | 2010-09-27 | 12.603 | 28,283 | -18,607 | 0.00% | 356,441 |
| 2010-09-27 | 2010-09-22 | 11.958 | 46,890 | -5,582 | 0.00% | 560,698 |
| 2010-09-24 | 2010-09-21 | 11.393 | 52,472 | +3,721 | 0.00% | 597,837 |
| 2010-09-22 | 2010-09-20 | 11.125 | 48,751 | +11,164 | 0.00% | 542,341 |
| 2010-09-07 | 2010-09-03 | 11.622 | 37,587 | +827 | 0.00% | 436,840 |
| 2010-09-06 | 2010-09-02 | 11.402 | 36,760 | +3,639 | 0.00% | 419,148 |
| 2010-09-03 | 2010-09-01 | 11.347 | 33,121 | -3,275 | 0.00% | 375,835 |
| 2010-09-01 | 2010-08-30 | 11.265 | 36,396 | +1,820 | 0.00% | 409,998 |
| 2010-08-31 | 2010-08-27 | 10.935 | 34,576 | -1,820 | 0.00% | 378,096 |
| 2010-08-27 | 2010-08-25 | 11.430 | 36,396 | +2,911 | 0.00% | 415,998 |
| 2010-08-24 | 2010-08-20 | 12.474 | 33,485 | -1,819 | 0.00% | 417,686 |
| 2010-08-23 | 2010-08-19 | 12.584 | 35,304 | -1,820 | 0.00% | 444,256 |
| 2010-08-20 | 2010-08-18 | 12.391 | 37,124 | -1,820 | 0.00% | 460,018 |
| 2010-08-12 | 2010-08-10 | 12.144 | 38,944 | -3,640 | 0.00% | 472,941 |
| 2010-08-05 | 2010-08-03 | 12.336 | 42,584 | -10,918 | 0.00% | 525,335 |
| 2010-08-03 | 2010-07-30 | 12.089 | 53,502 | +7,279 | 0.00% | 646,795 |
| 2010-08-02 | 2010-07-29 | 12.034 | 46,223 | +5,459 | 0.00% | 556,258 |
| 2010-07-29 | 2010-07-27 | 11.732 | 40,764 | +5,460 | 0.00% | 478,243 |
| 2010-07-28 | 2010-07-26 | 12.227 | 35,304 | +3,639 | 0.00% | 431,646 |
| 2010-07-27 | 2010-07-23 | 12.913 | 31,665 | +7,280 | 0.00% | 408,904 |
| 2010-07-20 | 2010-07-16 | 13.188 | 24,385 | +1,819 | 0.00% | 321,594 |
| 2010-07-14 | 2010-07-12 | 13.848 | 22,566 | -3,639 | 0.00% | 312,485 |
| 2010-07-13 | 2010-07-09 | 13.848 | 26,205 | +3,639 | 0.00% | 362,876 |
| 2010-07-12 | 2010-07-08 | 13.738 | 22,566 | +3,640 | 0.00% | 310,005 |
| 2010-06-22 | 2010-06-18 | 15.057 | 18,926 | -4,368 | 0.00% | 284,960 |
| 2010-06-15 | 2010-06-11 | 14.397 | 23,294 | -364 | 0.00% | 335,366 |
| 2010-06-14 | 2010-06-10 | 14.067 | 23,658 | +364 | 0.00% | 332,807 |
| 2010-05-07 | 2010-05-05 | 14.232 | 23,294 | -364 | 0.00% | 331,526 |
| 2010-05-06 | 2010-05-04 | 15.472 | 23,658 | -1,455 | 0.00% | 366,046 |
| 2010-05-05 | 2010-05-03 | 15.218 | 25,113 | +675 | 0.00% | 382,177 |
| 2010-04-28 | 2010-04-26 | 14.851 | 24,438 | -3,188 | 0.00% | 362,935 |
| 2010-04-27 | 2010-04-23 | 14.484 | 27,626 | +3,542 | 0.00% | 400,141 |
| 2010-04-13 | 2010-04-09 | 15.868 | 24,084 | +3,542 | 0.00% | 382,157 |
| 2010-04-12 | 2010-04-08 | 16.009 | 20,542 | +3,541 | 0.00% | 328,854 |
| 2010-03-31 | 2010-03-29 | 15.472 | 17,001 | +3,542 | 0.00% | 263,046 |
| 2010-02-01 | 2010-01-28 | 14.569 | 13,459 | -3,542 | 0.00% | 196,083 |
| 2010-01-29 | 2010-01-27 | 13.948 | 17,001 | -2,833 | 0.00% | 237,126 |
| 2010-01-27 | 2010-01-25 | 14.541 | 19,834 | +2,833 | 0.00% | 288,400 |
| 2010-01-26 | 2010-01-22 | 14.682 | 17,001 | +709 | 0.00% | 249,606 |
| 2010-01-12 | 2010-01-08 | 16.941 | 16,292 | -709 | 0.00% | 275,996 |
| 2010-01-11 | 2010-01-07 | 16.489 | 17,001 | +709 | 0.00% | 280,327 |
| 2010-01-04 | 2009-12-29 | 16.912 | 16,292 | -354 | 0.00% | 275,536 |
| 2009-12-30 | 2009-12-28 | 16.856 | 16,646 | +354 | 0.00% | 280,583 |
| 2009-12-29 | 2009-12-24 | 16.715 | 16,292 | -354 | 0.00% | 272,316 |
| 2009-12-10 | 2009-12-08 | 16.771 | 16,646 | -355 | 0.00% | 279,173 |
| 2009-12-07 | 2009-12-03 | 15.924 | 17,001 | -354 | 0.00% | 270,727 |
| 2009-12-01 | 2009-11-27 | 15.218 | 17,355 | -1,771 | 0.00% | 264,114 |
| 2009-11-26 | 2009-11-24 | 15.190 | 19,126 | +355 | 0.00% | 290,525 |
| 2009-11-24 | 2009-11-20 | 15.472 | 18,771 | -355 | 0.00% | 290,433 |
| 2009-11-23 | 2009-11-19 | 15.670 | 19,126 | -6,729 | 0.00% | 299,705 |
| 2009-11-19 | 2009-11-17 | 15.839 | 25,855 | -184,527 | 0.00% | 409,529 |
| 2009-11-18 | 2009-11-16 | 14.767 | 210,382 | -1,417 | 0.01% | 3,106,616 |
| 2009-11-17 | 2009-11-13 | 14.315 | 211,799 | -3,542 | 0.01% | 3,031,861 |
| 2009-11-16 | 2009-11-12 | 14.569 | 215,341 | -708 | 0.01% | 3,137,284 |
| 2009-11-13 | 2009-11-11 | 14.230 | 216,049 | -7,084 | 0.01% | 3,074,398 |
| 2009-11-12 | 2009-11-10 | 13.496 | 223,133 | -3,541 | 0.01% | 3,011,404 |
| 2009-11-02 | 2009-10-29 | 13.016 | 226,674 | +3,541 | 0.01% | 2,950,394 |
| 2009-10-29 | 2009-10-27 | 13.411 | 223,133 | +3,542 | 0.01% | 2,992,504 |
| 2009-10-28 | 2009-10-23 | 13.383 | 219,591 | -42,501 | 0.01% | 2,938,801 |
| 2009-10-27 | 2009-10-22 | 12.423 | 262,092 | +10,625 | 0.01% | 3,255,995 |
| 2009-10-23 | 2009-10-21 | 12.818 | 251,467 | +29,397 | 0.01% | 3,223,400 |
| 2009-10-22 | 2009-10-20 | 13.242 | 222,070 | +9,209 | 0.01% | 2,940,628 |
| 2009-10-21 | 2009-10-19 | 13.694 | 212,861 | -3,542 | 0.01% | 2,914,843 |
| 2009-10-20 | 2009-10-16 | 13.355 | 216,403 | +1,771 | 0.01% | 2,890,026 |
| 2009-10-19 | 2009-10-15 | 13.552 | 214,632 | +7,792 | 0.01% | 2,908,795 |
| 2009-10-16 | 2009-10-14 | 13.863 | 206,840 | +1,062 | 0.01% | 2,867,434 |
| 2009-10-09 | 2009-10-07 | 15.331 | 205,778 | +354 | 0.01% | 3,154,831 |
| 2009-10-08 | 2009-10-06 | 15.134 | 205,424 | -3,542 | 0.01% | 3,108,804 |
| 2009-09-25 | 2009-09-23 | 14.592 | 208,966 | +2,355 | 0.01% | 3,049,271 |
| 2009-09-24 | 2009-09-22 | 15.078 | 206,611 | +3,502 | 0.01% | 3,115,206 |
| 2009-09-21 | 2009-09-17 | 15.363 | 203,109 | -7,003 | 0.01% | 3,120,404 |
| 2009-09-15 | 2009-09-11 | 15.449 | 210,112 | -48,326 | 0.01% | 3,245,993 |
| 2009-09-14 | 2009-09-10 | 15.335 | 258,438 | +3,502 | 0.01% | 3,963,055 |
| 2009-09-09 | 2009-09-07 | 14.849 | 254,936 | -3,502 | 0.01% | 3,785,593 |
| 2009-09-08 | 2009-09-04 | 14.421 | 258,438 | +3,502 | 0.01% | 3,726,895 |
| 2009-09-01 | 2009-08-28 | 12.993 | 254,936 | +3,501 | 0.01% | 3,312,394 |
| 2009-08-04 | 2009-07-31 | 16.820 | 251,435 | -17,159 | 0.01% | 4,229,027 |
| 2009-07-30 | 2009-07-28 | 16.248 | 268,594 | -3,852 | 0.01% | 4,364,234 |
| 2009-07-29 | 2009-07-27 | 14.963 | 272,446 | +350 | 0.01% | 4,076,723 |
| 2009-07-28 | 2009-07-24 | 15.135 | 272,096 | +3,152 | 0.01% | 4,118,105 |
| 2009-07-22 | 2009-07-20 | 15.420 | 268,944 | -350 | 0.01% | 4,147,201 |
| 2009-07-16 | 2009-07-14 | 14.935 | 269,294 | -12,257 | 0.01% | 4,021,868 |
| 2009-07-07 | 2009-07-03 | 14.935 | 281,551 | -350 | 0.01% | 4,204,924 |
| 2009-07-06 | 2009-07-02 | 15.278 | 281,901 | -700 | 0.01% | 4,306,752 |
| 2009-07-03 | 2009-06-30 | 14.878 | 282,601 | +350 | 0.01% | 4,204,466 |
| 2009-06-29 | 2009-06-25 | 14.449 | 282,251 | -350 | 0.01% | 4,078,359 |
| 2009-06-22 | 2009-06-18 | 13.850 | 282,601 | -10,506 | 0.01% | 3,913,946 |
| 2009-06-16 | 2009-06-12 | 14.021 | 293,107 | -1,401 | 0.01% | 4,109,672 |
| 2009-06-15 | 2009-06-11 | 14.250 | 294,508 | +351 | 0.01% | 4,196,595 |
| 2009-06-12 | 2009-06-10 | 13.507 | 294,157 | +350 | 0.01% | 3,973,194 |
| 2009-06-10 | 2009-06-08 | 13.393 | 293,807 | -350 | 0.01% | 3,934,907 |
| 2009-06-05 | 2009-06-03 | 13.136 | 294,157 | -1,051 | 0.01% | 3,863,994 |
| 2009-06-04 | 2009-06-02 | 12.993 | 295,208 | -350 | 0.01% | 3,835,650 |
| 2009-05-21 | 2009-05-19 | 12.479 | 295,558 | -350 | 0.01% | 3,688,278 |
| 2009-05-19 | 2009-05-15 | 12.422 | 295,908 | -3,852 | 0.01% | 3,675,745 |
| 2009-05-18 | 2009-05-14 | 11.879 | 299,760 | -351 | 0.02% | 3,560,955 |
| 2009-05-13 | 2009-05-11 | 11.422 | 300,111 | +3,502 | 0.02% | 3,428,004 |
| 2009-05-12 | 2009-05-08 | 12.165 | 296,609 | -350 | 0.01% | 3,608,223 |
| 2009-05-11 | 2009-05-07 | 11.994 | 296,959 | +350 | 0.01% | 3,561,601 |
| 2009-05-07 | 2009-05-05 | 11.931 | 296,609 | +7,676 | 0.01% | 3,538,872 |
| 2009-05-06 | 2009-05-04 | 12.019 | 288,933 | -13,986 | 0.01% | 3,472,699 |
| 2009-04-30 | 2009-04-28 | 10.143 | 302,919 | -3,411 | 0.02% | 3,072,478 |
| 2009-04-28 | 2009-04-24 | 10.846 | 306,330 | +3,411 | 0.02% | 3,322,595 |
| 2009-04-21 | 2009-04-17 | 9.879 | 302,919 | -13,986 | 0.02% | 2,992,558 |
| 2009-04-20 | 2009-04-16 | 8.912 | 316,905 | -22,174 | 0.02% | 2,824,157 |
| 2009-04-17 | 2009-04-15 | 8.413 | 339,079 | +32,407 | 0.02% | 2,852,784 |
| 2009-04-15 | 2009-04-09 | 8.765 | 306,672 | -3,411 | 0.02% | 2,688,013 |
| 2009-04-09 | 2009-04-07 | 8.619 | 310,083 | +3,411 | 0.02% | 2,672,461 |
| 2009-04-08 | 2009-04-06 | 9.088 | 306,672 | -3,411 | 0.02% | 2,786,903 |
| 2009-04-06 | 2009-04-02 | 8.794 | 310,083 | +6,482 | 0.02% | 2,727,001 |
| 2009-03-27 | 2009-03-25 | 9.469 | 303,601 | -342 | 0.02% | 2,874,695 |
| 2009-03-26 | 2009-03-24 | 8.824 | 303,943 | -3,411 | 0.02% | 2,681,913 |
| 2009-03-25 | 2009-03-23 | 8.736 | 307,354 | +3,411 | 0.02% | 2,684,981 |
| 2009-03-20 | 2009-03-18 | 8.531 | 303,943 | -341 | 0.02% | 2,592,813 |
| 2009-03-19 | 2009-03-17 | 8.237 | 304,284 | +341 | 0.02% | 2,506,522 |
| 2009-03-17 | 2009-03-13 | 8.032 | 303,943 | -341 | 0.02% | 2,441,343 |
| 2009-02-09 | 2009-02-05 | 6.625 | 304,284 | -1,705 | 0.02% | 2,015,922 |
| 2009-02-02 | 2009-01-29 | 6.420 | 305,989 | -10,234 | 0.02% | 1,964,428 |
| 2009-01-22 | 2009-01-20 | 6.185 | 316,223 | -1,706 | 0.02% | 1,955,969 |
| 2009-01-21 | 2009-01-19 | 6.215 | 317,929 | -1,705 | 0.02% | 1,975,842 |
| 2009-01-20 | 2009-01-16 | 6.156 | 319,634 | -4,094 | 0.02% | 1,967,698 |
| 2009-01-14 | 2009-01-12 | 5.951 | 323,728 | -6,822 | 0.02% | 1,926,471 |
| 2009-01-12 | 2009-01-08 | 5.746 | 330,550 | +6,822 | 0.02% | 1,899,238 |
| 2009-01-09 | 2009-01-07 | 5.922 | 323,728 | +1,023 | 0.02% | 1,916,981 |
| 2009-01-07 | 2009-01-05 | 6.068 | 322,705 | -3,411 | 0.02% | 1,958,223 |
| 2009-01-05 | 2008-12-31 | 5.511 | 326,116 | -6,822 | 0.02% | 1,797,281 |
| 2009-01-02 | 2008-12-29 | 5.658 | 332,938 | +6,822 | 0.02% | 1,883,679 |
| 2008-12-23 | 2008-12-19 | 6.068 | 326,116 | +10,234 | 0.02% | 1,978,921 |
| 2008-12-22 | 2008-12-18 | 6.273 | 315,882 | -6,140 | 0.02% | 1,981,640 |
| 2008-12-19 | 2008-12-17 | 6.156 | 322,022 | +6,822 | 0.02% | 1,982,398 |
| 2008-12-18 | 2008-12-16 | 6.420 | 315,200 | +7,846 | 0.02% | 2,023,562 |
| 2008-12-16 | 2008-12-12 | 6.068 | 307,354 | -10,234 | 0.02% | 1,865,071 |
| 2008-12-15 | 2008-12-11 | 6.215 | 317,588 | +4,776 | 0.02% | 1,973,722 |
| 2008-12-12 | 2008-12-10 | 5.834 | 312,812 | +6,823 | 0.02% | 1,824,831 |
| 2008-12-01 | 2008-11-27 | 6.332 | 305,989 | +1,705 | 0.02% | 1,937,518 |
| 2008-11-19 | 2008-11-17 | 6.742 | 304,284 | -3,411 | 0.02% | 2,051,602 |
| 2008-11-18 | 2008-11-14 | 7.006 | 307,695 | +3,411 | 0.02% | 2,155,780 |
| 2008-11-12 | 2008-11-10 | 7.123 | 304,284 | -341 | 0.02% | 2,167,562 |
| 2008-10-20 | 2008-10-16 | 5.746 | 304,625 | -341 | 0.02% | 1,750,281 |
| 2008-10-16 | 2008-10-14 | 6.772 | 304,966 | -3,411 | 0.02% | 2,065,140 |
| 2008-09-29 | 2008-09-25 | 7.219 | 308,377 | +5,344 | 0.02% | 2,226,260 |
| 2008-09-18 | 2008-09-16 | 7.995 | 303,033 | -1,341 | 0.02% | 2,422,721 |
| 2008-09-01 | 2008-08-28 | 9.337 | 304,374 | -670 | 0.02% | 2,842,042 |
| 2008-08-19 | 2008-08-15 | 8.592 | 305,044 | -3,352 | 0.02% | 2,620,798 |
| 2008-08-07 | 2008-08-04 | 8.651 | 308,396 | +1,676 | 0.02% | 2,667,997 |
| 2008-07-31 | 2008-07-29 | 9.039 | 306,720 | +1,676 | 0.02% | 2,772,448 |
| 2008-07-23 | 2008-07-21 | 8.771 | 305,044 | -3,352 | 0.02% | 2,675,398 |
| 2008-07-16 | 2008-07-14 | 9.546 | 308,396 | -336 | 0.02% | 2,943,997 |
| 2008-07-15 | 2008-07-11 | 9.725 | 308,732 | +3,353 | 0.02% | 3,002,464 |
| 2008-07-10 | 2008-07-08 | 8.741 | 305,379 | -4,693 | 0.02% | 2,669,226 |
| 2008-07-09 | 2008-07-07 | 8.741 | 310,072 | +1,340 | 0.02% | 2,710,247 |
| 2008-07-08 | 2008-07-04 | 8.592 | 308,732 | +3,353 | 0.02% | 2,652,484 |
| 2008-06-24 | 2008-06-20 | 9.695 | 305,379 | -1,676 | 0.02% | 2,960,746 |
| 2008-06-10 | 2008-06-05 | 10.202 | 307,055 | +1,676 | 0.02% | 3,132,715 |
| 2008-06-04 | 2008-06-02 | 10.829 | 305,379 | +10,056 | 0.02% | 3,306,926 |
| 2008-06-02 | 2008-05-29 | 11.187 | 295,323 | +6,704 | 0.02% | 3,303,750 |
| 2008-05-30 | 2008-05-28 | 11.605 | 288,619 | -6,704 | 0.02% | 3,349,293 |
| 2008-05-19 | 2008-05-15 | 11.396 | 295,323 | -8,380 | 0.02% | 3,365,420 |
| 2008-05-09 | 2008-05-07 | 10.650 | 303,703 | +3,352 | 0.02% | 3,234,416 |
| 2008-05-08 | 2008-05-06 | 11.455 | 300,351 | +3,352 | 0.02% | 3,440,638 |
| 2008-05-06 | 2008-05-02 | 10.655 | 296,999 | -708 | 0.02% | 3,164,412 |
| 2008-05-05 | 2008-04-30 | 10.206 | 297,707 | -3,342 | 0.02% | 3,038,306 |
| 2008-04-30 | 2008-04-28 | 9.757 | 301,049 | +5,012 | 0.02% | 2,937,263 |
| 2008-04-28 | 2008-04-24 | 10.445 | 296,037 | -3,675 | 0.02% | 3,092,142 |
| 2008-04-25 | 2008-04-23 | 9.966 | 299,712 | +2,005 | 0.02% | 2,987,008 |
| 2008-04-15 | 2008-04-11 | 10.176 | 297,707 | +1,670 | 0.02% | 3,029,396 |
| 2008-04-10 | 2008-04-08 | 11.074 | 296,037 | +6,683 | 0.02% | 3,278,202 |
| 2008-04-09 | 2008-04-07 | 11.702 | 289,354 | +10,024 | 0.02% | 3,386,057 |
| 2008-03-28 | 2008-03-26 | 11.044 | 279,330 | -1,671 | 0.01% | 3,084,835 |
| 2008-03-17 | 2008-03-13 | 11.582 | 281,001 | +334 | 0.01% | 3,254,669 |
| 2008-03-07 | 2008-03-05 | 13.318 | 280,667 | -13,365 | 0.01% | 3,738,001 |
| 2008-02-26 | 2008-02-22 | 13.917 | 294,032 | +1,671 | 0.02% | 4,092,000 |
| 2008-02-22 | 2008-02-20 | 14.485 | 292,361 | -335 | 0.02% | 4,234,994 |
| 2008-02-05 | 2008-02-01 | 15.264 | 292,696 | -10,023 | 0.02% | 4,467,607 |
| 2008-02-01 | 2008-01-30 | 13.947 | 302,719 | +334 | 0.02% | 4,221,955 |
| 2008-01-28 | 2008-01-24 | 14.755 | 302,385 | +10,024 | 0.02% | 4,461,647 |
| 2008-01-25 | 2008-01-23 | 14.545 | 292,361 | -335 | 0.02% | 4,252,494 |
| 2008-01-23 | 2008-01-21 | 15.204 | 292,696 | +1,671 | 0.02% | 4,450,087 |
| 2008-01-22 | 2008-01-18 | 16.521 | 291,025 | +7,351 | 0.02% | 4,807,922 |
| 2008-01-18 | 2008-01-16 | 16.551 | 283,674 | +6,682 | 0.01% | 4,694,969 |
| 2008-01-17 | 2008-01-15 | 17.598 | 276,992 | -334 | 0.01% | 4,874,528 |
| 2008-01-15 | 2008-01-11 | 18.286 | 277,326 | -13,699 | 0.01% | 5,071,306 |
| 2008-01-14 | 2008-01-10 | 18.526 | 291,025 | +2,005 | 0.02% | 5,391,492 |
| 2008-01-11 | 2008-01-09 | 17.778 | 289,020 | +11,360 | 0.02% | 5,138,098 |
| 2008-01-10 | 2008-01-08 | 18.556 | 277,660 | -10,692 | 0.01% | 5,152,204 |
| 2008-01-09 | 2008-01-07 | 18.705 | 288,352 | +334 | 0.02% | 5,393,753 |
| 2008-01-08 | 2008-01-04 | 19.095 | 288,018 | -2,339 | 0.02% | 5,499,565 |
| 2008-01-07 | 2008-01-03 | 17.867 | 290,357 | -1,670 | 0.02% | 5,187,937 |
| 2008-01-04 | 2008-01-02 | 18.257 | 292,027 | -10,024 | 0.02% | 5,331,395 |
| 2008-01-03 | 2007-12-31 | 17.359 | 302,051 | -1,002 | 0.02% | 5,243,199 |
| 2007-12-28 | 2007-12-24 | 15.683 | 303,053 | -1,337 | 0.02% | 4,752,673 |
| 2007-12-21 | 2007-12-19 | 15.593 | 304,390 | +1,671 | 0.02% | 4,746,310 |
| 2007-12-20 | 2007-12-18 | 15.473 | 302,719 | +11,360 | 0.02% | 4,684,015 |
| 2007-12-17 | 2007-12-13 | 16.102 | 291,359 | -334 | 0.02% | 4,691,360 |
| 2007-12-13 | 2007-12-11 | 15.653 | 291,693 | -668 | 0.02% | 4,565,788 |
| 2007-12-11 | 2007-12-07 | 16.012 | 292,361 | -335 | 0.02% | 4,681,244 |
| 2007-12-06 | 2007-12-04 | 15.533 | 292,696 | -2,004 | 0.02% | 4,546,447 |
| 2007-12-05 | 2007-12-03 | 15.024 | 294,700 | +1,670 | 0.02% | 4,427,636 |
| 2007-12-03 | 2007-11-29 | 13.917 | 293,030 | +334 | 0.02% | 4,078,055 |
| 2007-11-30 | 2007-11-28 | 13.498 | 292,696 | -668 | 0.02% | 3,950,766 |
| 2007-11-28 | 2007-11-26 | 14.815 | 293,364 | +334 | 0.02% | 4,346,103 |
| 2007-11-27 | 2007-11-23 | 14.366 | 293,030 | -334 | 0.02% | 4,209,605 |
| 2007-11-26 | 2007-11-22 | 14.994 | 293,364 | -668 | 0.02% | 4,398,783 |
| 2007-11-23 | 2007-11-21 | 15.832 | 294,032 | +334 | 0.02% | 4,655,200 |
| 2007-11-22 | 2007-11-20 | 16.461 | 293,698 | -334 | 0.02% | 4,834,502 |
| 2007-11-21 | 2007-11-19 | 16.132 | 294,032 | -334 | 0.02% | 4,743,200 |
| 2007-11-16 | 2007-11-14 | 17.000 | 294,366 | +9,021 | 0.02% | 5,004,077 |
| 2007-11-15 | 2007-11-13 | 16.730 | 285,345 | +334 | 0.02% | 4,773,865 |
| 2007-11-14 | 2007-11-12 | 16.431 | 285,011 | -668 | 0.02% | 4,682,977 |
| 2007-11-13 | 2007-11-09 | 18.286 | 285,679 | -8,019 | 0.02% | 5,224,053 |
| 2007-11-12 | 2007-11-08 | 17.389 | 293,698 | -6,682 | 0.02% | 5,106,992 |
| 2007-11-09 | 2007-11-07 | 17.658 | 300,380 | -669 | 0.02% | 5,304,092 |
| 2007-11-07 | 2007-11-05 | 16.191 | 301,049 | +1,671 | 0.02% | 4,874,415 |
| 2007-11-06 | 2007-11-02 | 17.119 | 299,378 | +3,007 | 0.02% | 5,125,119 |
| 2007-11-05 | 2007-11-01 | 17.658 | 296,371 | +1,671 | 0.02% | 5,233,301 |
| 2007-11-02 | 2007-10-31 | 17.748 | 294,700 | -4,010 | 0.02% | 5,230,255 |
| 2007-11-01 | 2007-10-30 | 16.790 | 298,710 | -1,670 | 0.02% | 5,015,343 |
| 2007-10-31 | 2007-10-29 | 16.191 | 300,380 | -1,337 | 0.02% | 4,863,583 |
| 2007-10-30 | 2007-10-26 | 15.772 | 301,717 | -8,019 | 0.02% | 4,758,811 |
| 2007-10-29 | 2007-10-25 | 15.593 | 309,736 | +10,692 | 0.02% | 4,829,670 |
| 2007-10-26 | 2007-10-24 | 15.802 | 299,044 | -2,339 | 0.02% | 4,725,601 |
| 2007-10-25 | 2007-10-23 | 16.162 | 301,383 | -1,670 | 0.02% | 4,870,803 |
| 2007-10-24 | 2007-10-22 | 16.072 | 303,053 | +334 | 0.02% | 4,870,583 |
| 2007-10-23 | 2007-10-18 | 16.341 | 302,719 | -21,050 | 0.02% | 4,946,754 |
| 2007-10-22 | 2007-10-17 | 16.132 | 323,769 | -3,676 | 0.02% | 5,222,904 |
| 2007-10-18 | 2007-10-16 | 15.503 | 327,445 | +239,570 | 0.02% | 5,076,404 |
| 2007-10-17 | 2007-10-15 | 16.760 | 87,875 | +2,004 | 0.00% | 1,472,792 |
| 2007-10-16 | 2007-10-12 | 17.508 | 85,871 | -4,343 | 0.00% | 1,503,455 |
| 2007-10-15 | 2007-10-11 | 16.730 | 90,214 | -11,695 | 0.00% | 1,509,294 |
| 2007-10-12 | 2007-10-10 | 16.251 | 101,909 | 0.01% | 1,656,153 |
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