History of CCASS shareholding
Participant: KARL-THOMSON SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.260 | 5,500 | +0 | 0.00% | 133,430 |
| 2025-10-13 | 2025-10-09 | 24.260 | 5,500 | +0 | 0.00% | 133,430 |
| 2025-10-10 | 2025-10-08 | 23.380 | 5,500 | +0 | 0.00% | 128,590 |
| 2025-10-09 | 2025-10-06 | 23.080 | 5,500 | +0 | 0.00% | 126,940 |
| 2025-10-08 | 2025-10-03 | 23.440 | 5,500 | +0 | 0.00% | 128,920 |
| 2025-10-06 | 2025-10-02 | 23.360 | 5,500 | -40,000 | 0.00% | 128,480 |
| 2025-10-02 | 2025-09-29 | 23.100 | 45,500 | +10,000 | 0.00% | 1,051,050 |
| 2025-09-29 | 2025-09-25 | 22.620 | 35,500 | -500 | 0.00% | 803,010 |
| 2025-09-26 | 2025-09-24 | 22.520 | 36,000 | +20,000 | 0.00% | 810,720 |
| 2025-09-17 | 2025-09-15 | 21.560 | 16,000 | +10,000 | 0.00% | 344,960 |
| 2025-09-11 | 2025-09-09 | 22.120 | 6,000 | +500 | 0.00% | 132,720 |
| 2025-09-09 | 2025-09-05 | 23.438 | 5,500 | +178 | 0.00% | 128,909 |
| 2025-07-23 | 2025-07-21 | 24.544 | 5,322 | -484 | 0.00% | 130,622 |
| 2025-07-15 | 2025-07-11 | 22.839 | 5,806 | +484 | 0.00% | 132,601 |
| 2025-07-07 | 2025-07-03 | 24.912 | 5,322 | +123 | 0.00% | 132,580 |
| 2025-06-24 | 2025-06-20 | 23.325 | 5,199 | -473 | 0.00% | 121,266 |
| 2025-06-18 | 2025-06-16 | 22.267 | 5,672 | -473 | 0.00% | 126,299 |
| 2025-05-15 | 2025-05-13 | 20.268 | 6,145 | +473 | 0.00% | 124,546 |
| 2025-04-03 | 2025-04-01 | 21.262 | 5,672 | +473 | 0.00% | 120,599 |
| 2024-09-04 | 2024-09-02 | 21.794 | 5,199 | +187 | 0.00% | 113,305 |
| 2024-08-06 | 2024-08-02 | 21.596 | 5,012 | -456 | 0.00% | 108,240 |
| 2024-07-05 | 2024-07-03 | 22.693 | 5,468 | +323 | 0.00% | 124,087 |
| 2023-12-01 | 2023-11-29 | 18.845 | 5,145 | -1,715 | 0.00% | 96,958 |
| 2023-11-15 | 2023-11-13 | 17.329 | 6,860 | -429 | 0.00% | 118,877 |
| 2023-07-05 | 2023-07-03 | 18.818 | 7,289 | -429 | 0.00% | 137,166 |
| 2023-07-04 | 2023-06-30 | 18.127 | 7,718 | +162 | 0.00% | 139,908 |
| 2023-04-18 | 2023-04-14 | 14.030 | 7,556 | -3,359 | 0.00% | 106,013 |
| 2023-04-13 | 2023-04-11 | 13.649 | 10,915 | +3,359 | 0.00% | 148,981 |
| 2023-03-31 | 2023-03-29 | 14.364 | 7,556 | -1,680 | 0.00% | 108,533 |
| 2023-02-20 | 2023-02-16 | 14.459 | 9,236 | -1,679 | 0.00% | 133,544 |
| 2023-02-13 | 2023-02-09 | 13.459 | 10,915 | -420 | 0.00% | 146,901 |
| 2023-02-07 | 2023-02-03 | 15.150 | 11,335 | +1,679 | 0.00% | 171,724 |
| 2023-02-01 | 2023-01-30 | 15.698 | 9,656 | -1,679 | 0.00% | 151,578 |
| 2023-01-31 | 2023-01-27 | 15.817 | 11,335 | +1,679 | 0.00% | 179,284 |
| 2023-01-11 | 2023-01-09 | 14.531 | 9,656 | -3,358 | 0.00% | 140,307 |
| 2023-01-04 | 2022-12-30 | 12.958 | 13,014 | -840 | 0.00% | 168,641 |
| 2022-12-29 | 2022-12-23 | 12.291 | 13,854 | +840 | 0.00% | 170,285 |
| 2022-12-16 | 2022-12-14 | 13.816 | 13,014 | +3,358 | 0.00% | 179,801 |
| 2022-12-15 | 2022-12-13 | 13.744 | 9,656 | -839 | 0.00% | 132,717 |
| 2022-11-16 | 2022-11-14 | 11.482 | 10,495 | -1,679 | 0.00% | 120,499 |
| 2022-11-15 | 2022-11-11 | 10.350 | 12,174 | -1,680 | 0.00% | 126,001 |
| 2022-10-25 | 2022-10-21 | 8.933 | 13,854 | -3,358 | 0.00% | 123,754 |
| 2022-10-12 | 2022-10-10 | 8.028 | 17,212 | -2,519 | 0.00% | 138,170 |
| 2022-10-07 | 2022-10-05 | 8.528 | 19,731 | -2,519 | 0.00% | 168,261 |
| 2022-09-29 | 2022-09-27 | 8.397 | 22,250 | -3,358 | 0.00% | 186,828 |
| 2022-09-02 | 2022-08-31 | 9.373 | 25,608 | +5,877 | 0.00% | 240,034 |
| 2022-08-23 | 2022-08-19 | 10.112 | 19,731 | -420 | 0.00% | 199,517 |
| 2022-08-02 | 2022-07-29 | 11.017 | 20,151 | +2,519 | 0.00% | 222,004 |
| 2022-07-22 | 2022-07-20 | 11.684 | 17,632 | -2,519 | 0.00% | 206,012 |
| 2022-07-18 | 2022-07-14 | 11.589 | 20,151 | +840 | 0.00% | 233,524 |
| 2022-07-07 | 2022-07-05 | 12.196 | 19,311 | +9,236 | 0.00% | 235,520 |
| 2022-07-05 | 2022-06-30 | 13.953 | 10,075 | +615 | 0.00% | 140,577 |
| 2022-06-27 | 2022-06-23 | 13.674 | 9,460 | -2,365 | 0.00% | 129,356 |
| 2022-06-24 | 2022-06-22 | 13.141 | 11,825 | +2,365 | 0.00% | 155,395 |
| 2022-06-07 | 2022-06-02 | 14.537 | 9,460 | -6,307 | 0.00% | 137,516 |
| 2022-06-02 | 2022-05-31 | 14.131 | 15,767 | -3,942 | 0.00% | 222,798 |
| 2022-06-01 | 2022-05-30 | 13.522 | 19,709 | -1,971 | 0.00% | 266,500 |
| 2022-05-20 | 2022-05-18 | 12.532 | 21,680 | -1,577 | 0.00% | 271,702 |
| 2022-05-19 | 2022-05-17 | 11.885 | 23,257 | -1,182 | 0.00% | 276,420 |
| 2022-05-06 | 2022-05-04 | 11.619 | 24,439 | +1,577 | 0.00% | 283,959 |
| 2022-05-04 | 2022-04-29 | 12.177 | 22,862 | -1,577 | 0.00% | 278,395 |
| 2022-04-27 | 2022-04-25 | 10.833 | 24,439 | +1,577 | 0.00% | 264,739 |
| 2022-04-14 | 2022-04-12 | 11.822 | 22,862 | -1,577 | 0.00% | 270,275 |
| 2022-04-12 | 2022-04-08 | 12.266 | 24,439 | -3,548 | 0.00% | 299,769 |
| 2022-04-08 | 2022-04-06 | 12.177 | 27,987 | +4,730 | 0.00% | 340,803 |
| 2022-04-07 | 2022-04-04 | 12.811 | 23,257 | +6,701 | 0.00% | 297,955 |
| 2022-04-06 | 2022-04-01 | 13.547 | 16,556 | +7,096 | 0.00% | 224,286 |
| 2022-03-30 | 2022-03-28 | 14.917 | 9,460 | +1,576 | 0.00% | 141,115 |
| 2022-03-25 | 2022-03-23 | 16.084 | 7,884 | -1,182 | 0.00% | 126,807 |
| 2022-03-23 | 2022-03-21 | 15.298 | 9,066 | -1,183 | 0.00% | 138,688 |
| 2022-03-22 | 2022-03-18 | 15.044 | 10,249 | -1,576 | 0.00% | 154,185 |
| 2022-03-16 | 2022-03-14 | 13.623 | 11,825 | +1,576 | 0.00% | 161,095 |
| 2022-03-08 | 2022-03-04 | 15.171 | 10,249 | -1,576 | 0.00% | 155,485 |
| 2022-03-01 | 2022-02-25 | 14.359 | 11,825 | +1,576 | 0.00% | 169,795 |
| 2022-02-16 | 2022-02-14 | 15.221 | 10,249 | -1,576 | 0.00% | 156,005 |
| 2022-02-11 | 2022-02-09 | 15.196 | 11,825 | -2,365 | 0.00% | 179,694 |
| 2022-02-04 | 2022-01-27 | 14.460 | 14,190 | +3,941 | 0.00% | 205,193 |
| 2022-01-25 | 2022-01-21 | 16.109 | 10,249 | +2,365 | 0.00% | 165,105 |
| 2022-01-10 | 2022-01-06 | 15.983 | 7,884 | -2,365 | 0.00% | 126,007 |
| 2022-01-06 | 2022-01-04 | 15.069 | 10,249 | -2,365 | 0.00% | 154,445 |
| 2022-01-05 | 2022-01-03 | 15.095 | 12,614 | +3,154 | 0.00% | 190,404 |
| 2021-12-29 | 2021-12-24 | 16.109 | 9,460 | -2,365 | 0.00% | 152,395 |
| 2021-12-23 | 2021-12-21 | 14.359 | 11,825 | -2,760 | 0.00% | 169,795 |
| 2021-12-22 | 2021-12-20 | 13.953 | 14,585 | +2,365 | 0.00% | 203,505 |
| 2021-12-21 | 2021-12-17 | 14.765 | 12,220 | +1,577 | 0.00% | 180,426 |
| 2021-12-16 | 2021-12-14 | 15.526 | 10,643 | +1,577 | 0.00% | 165,242 |
| 2021-12-15 | 2021-12-13 | 16.059 | 9,066 | -5,519 | 0.00% | 145,588 |
| 2021-12-14 | 2021-12-10 | 13.623 | 14,585 | +2,365 | 0.00% | 198,695 |
| 2021-12-13 | 2021-12-09 | 14.283 | 12,220 | +3,154 | 0.00% | 174,536 |
| 2021-12-10 | 2021-12-08 | 15.221 | 9,066 | -3,154 | 0.00% | 137,998 |
| 2021-11-29 | 2021-11-25 | 15.120 | 12,220 | +3,154 | 0.00% | 184,767 |
| 2021-09-14 | 2021-09-10 | 18.799 | 9,066 | +1,182 | 0.00% | 170,428 |
| 2021-09-09 | 2021-09-07 | 19.763 | 7,884 | +395 | 0.00% | 155,808 |
| 2021-08-16 | 2021-08-12 | 20.574 | 7,489 | -1,183 | 0.00% | 154,082 |
| 2021-08-12 | 2021-08-10 | 20.955 | 8,672 | +1,183 | 0.00% | 181,721 |
| 2021-07-14 | 2021-07-12 | 18.545 | 7,489 | -1,971 | 0.00% | 138,882 |
| 2021-07-09 | 2021-07-07 | 17.555 | 9,460 | +788 | 0.00% | 166,075 |
| 2021-07-08 | 2021-07-06 | 18.114 | 8,672 | +1,183 | 0.00% | 157,081 |
| 2021-07-05 | 2021-06-30 | 22.592 | 7,489 | -1,718 | 0.00% | 169,194 |
| 2021-07-02 | 2021-06-29 | 22.185 | 9,207 | +2,210 | 0.00% | 204,258 |
| 2021-06-29 | 2021-06-25 | 22.620 | 6,997 | -2,210 | 0.00% | 158,269 |
| 2021-06-24 | 2021-06-22 | 21.696 | 9,207 | -2,209 | 0.00% | 199,757 |
| 2021-06-23 | 2021-06-21 | 21.398 | 11,416 | +2,209 | 0.00% | 244,275 |
| 2021-06-07 | 2021-06-03 | 23.271 | 9,207 | +2,210 | 0.00% | 214,258 |
| 2021-06-02 | 2021-05-31 | 24.710 | 6,997 | +368 | 0.00% | 172,899 |
| 2021-05-25 | 2021-05-21 | 24.439 | 6,629 | -2,209 | 0.00% | 162,005 |
| 2021-05-14 | 2021-05-12 | 24.656 | 8,838 | +2,209 | 0.00% | 217,910 |
| 2021-05-07 | 2021-05-05 | 26.122 | 6,629 | -368 | 0.00% | 173,165 |
| 2021-04-21 | 2021-04-19 | 29.598 | 6,997 | +368 | 0.00% | 207,098 |
| 2021-04-08 | 2021-04-01 | 31.906 | 6,629 | +1,473 | 0.00% | 211,507 |
| 2021-02-03 | 2021-02-01 | 32.246 | 5,156 | -368 | 0.00% | 166,259 |
| 2020-08-18 | 2020-08-14 | 31.499 | 5,524 | -1,105 | 0.00% | 174,000 |
| 2020-08-04 | 2020-07-31 | 32.789 | 6,629 | -368 | 0.00% | 217,357 |
| 2020-08-03 | 2020-07-30 | 32.992 | 6,997 | -368 | 0.00% | 230,848 |
| 2020-07-22 | 2020-07-20 | 32.653 | 7,365 | -737 | 0.00% | 240,489 |
| 2020-07-07 | 2020-07-03 | 30.277 | 8,102 | -368 | 0.00% | 245,304 |
| 2020-07-06 | 2020-07-02 | 29.459 | 8,470 | -737 | 0.00% | 249,515 |
| 2020-07-03 | 2020-06-30 | 27.730 | 9,207 | +169 | 0.00% | 255,309 |
| 2020-06-04 | 2020-06-02 | 27.246 | 9,038 | -1,085 | 0.00% | 246,248 |
| 2020-05-22 | 2020-05-20 | 25.752 | 10,123 | -361 | 0.00% | 260,689 |
| 2020-04-17 | 2020-04-15 | 21.354 | 10,484 | -362 | 0.00% | 223,876 |
| 2019-11-20 | 2019-11-18 | 18.754 | 10,846 | -10,845 | 0.00% | 203,406 |
| 2019-11-19 | 2019-11-15 | 18.145 | 21,691 | +10,845 | 0.00% | 393,593 |
| 2019-11-15 | 2019-11-13 | 18.616 | 10,846 | -723 | 0.00% | 201,906 |
| 2019-11-12 | 2019-11-08 | 19.667 | 11,569 | -10,845 | 0.00% | 227,525 |
| 2019-11-11 | 2019-11-07 | 19.307 | 22,414 | +723 | 0.00% | 432,751 |
| 2019-11-07 | 2019-11-05 | 19.114 | 21,691 | -723 | 0.00% | 414,592 |
| 2019-11-06 | 2019-11-04 | 18.118 | 22,414 | +723 | 0.00% | 406,092 |
| 2019-10-29 | 2019-10-25 | 17.260 | 21,691 | -723 | 0.00% | 374,393 |
| 2019-10-16 | 2019-10-14 | 16.873 | 22,414 | -1,447 | 0.00% | 378,193 |
| 2019-09-13 | 2019-09-11 | 16.596 | 23,861 | +10,846 | 0.00% | 396,008 |
| 2019-09-04 | 2019-09-02 | 16.071 | 13,015 | +1,446 | 0.00% | 209,163 |
| 2019-08-30 | 2019-08-28 | 17.343 | 11,569 | -1,446 | 0.00% | 200,644 |
| 2019-08-26 | 2019-08-22 | 16.320 | 13,015 | -361 | 0.00% | 212,403 |
| 2019-08-15 | 2019-08-13 | 16.043 | 13,376 | -4,339 | 0.00% | 214,594 |
| 2019-08-08 | 2019-08-06 | 15.601 | 17,715 | -9,399 | 0.00% | 276,366 |
| 2019-07-05 | 2019-07-03 | 18.450 | 27,114 | -362 | 0.00% | 500,245 |
| 2019-07-03 | 2019-06-28 | 19.628 | 27,476 | +14,100 | 0.00% | 539,293 |
| 2019-07-02 | 2019-06-27 | 20.034 | 13,376 | +633 | 0.00% | 267,978 |
| 2019-06-26 | 2019-06-24 | 20.760 | 12,743 | +2,066 | 0.00% | 264,547 |
| 2019-06-14 | 2019-06-12 | 22.154 | 10,677 | -689 | 0.00% | 236,537 |
| 2019-04-24 | 2019-04-18 | 27.177 | 11,366 | -688 | 0.00% | 308,893 |
| 2019-04-10 | 2019-04-08 | 28.048 | 12,054 | -345 | 0.00% | 338,090 |
| 2019-04-08 | 2019-04-03 | 26.306 | 12,399 | +1,033 | 0.00% | 326,167 |
| 2019-04-04 | 2019-04-02 | 26.335 | 11,366 | -1,377 | 0.00% | 299,323 |
| 2019-04-01 | 2019-03-28 | 25.783 | 12,743 | +1,377 | 0.00% | 328,556 |
| 2019-03-20 | 2019-03-18 | 21.805 | 11,366 | +345 | 0.00% | 247,840 |
| 2019-03-05 | 2019-03-01 | 21.747 | 11,021 | -345 | 0.00% | 239,678 |
| 2018-10-30 | 2018-10-26 | 15.940 | 11,366 | -6,888 | 0.00% | 181,178 |
| 2018-10-24 | 2018-10-22 | 20.673 | 18,254 | -1,377 | 0.00% | 377,366 |
| 2018-10-16 | 2018-10-12 | 20.325 | 19,631 | -27,553 | 0.00% | 398,993 |
| 2018-10-12 | 2018-10-10 | 20.673 | 47,184 | -4,822 | 0.00% | 975,437 |
| 2018-10-11 | 2018-10-09 | 21.834 | 52,006 | -13,776 | 0.00% | 1,135,523 |
| 2018-10-04 | 2018-10-02 | 23.054 | 65,782 | -1,378 | 0.00% | 1,516,534 |
| 2018-10-03 | 2018-09-28 | 24.738 | 67,160 | +11,021 | 0.00% | 1,661,402 |
| 2018-10-02 | 2018-09-27 | 23.838 | 56,139 | -2,066 | 0.00% | 1,338,235 |
| 2018-09-28 | 2018-09-26 | 25.493 | 58,205 | +38,574 | 0.00% | 1,483,814 |
| 2018-09-27 | 2018-09-24 | 26.829 | 19,631 | +1,033 | 0.00% | 526,670 |
| 2018-09-26 | 2018-09-21 | 31.431 | 18,598 | -1,378 | 0.00% | 584,546 |
| 2018-09-24 | 2018-09-20 | 25.203 | 19,976 | +1,033 | 0.00% | 503,446 |
| 2018-09-21 | 2018-09-19 | 25.783 | 18,943 | -1,722 | 0.00% | 488,412 |
| 2018-09-20 | 2018-09-18 | 22.125 | 20,665 | +1,378 | 0.00% | 457,209 |
| 2018-09-18 | 2018-09-14 | 21.893 | 19,287 | -689 | 0.00% | 422,241 |
| 2018-09-11 | 2018-09-07 | 18.786 | 19,976 | -1,377 | 0.00% | 375,264 |
| 2018-09-06 | 2018-09-04 | 18.873 | 21,353 | +1,377 | 0.00% | 402,992 |
| 2018-08-29 | 2018-08-27 | 15.273 | 19,976 | -344 | 0.00% | 305,084 |
| 2018-07-03 | 2018-06-28 | 19.708 | 20,320 | +1,101 | 0.00% | 400,474 |
| 2018-06-26 | 2018-06-22 | 22.870 | 19,219 | -652 | 0.00% | 439,545 |
| 2018-06-21 | 2018-06-19 | 19.893 | 19,871 | -7,492 | 0.00% | 395,285 |
| 2018-06-11 | 2018-06-07 | 19.800 | 27,363 | -1,303 | 0.00% | 541,800 |
| 2018-06-08 | 2018-06-06 | 19.279 | 28,666 | +977 | 0.00% | 552,640 |
| 2018-05-30 | 2018-05-28 | 18.419 | 27,689 | -325 | 0.00% | 510,005 |
| 2018-05-29 | 2018-05-25 | 17.959 | 28,014 | -652 | 0.00% | 503,091 |
| 2018-05-15 | 2018-05-11 | 15.042 | 28,666 | -651 | 0.00% | 431,200 |
| 2018-05-03 | 2018-04-30 | 14.213 | 29,317 | +651 | 0.00% | 416,693 |
| 2018-04-26 | 2018-04-24 | 14.735 | 28,666 | -651 | 0.00% | 422,400 |
| 2018-04-25 | 2018-04-23 | 14.137 | 29,317 | +651 | 0.00% | 414,443 |
| 2018-04-24 | 2018-04-20 | 14.551 | 28,666 | -651 | 0.00% | 417,120 |
| 2018-04-16 | 2018-04-12 | 14.382 | 29,317 | +651 | 0.00% | 421,643 |
| 2018-04-06 | 2018-04-03 | 15.134 | 28,666 | -651 | 0.00% | 433,840 |
| 2018-04-03 | 2018-03-28 | 13.569 | 29,317 | +651 | 0.00% | 397,793 |
| 2018-03-19 | 2018-03-15 | 14.582 | 28,666 | -651 | 0.00% | 418,000 |
| 2018-03-13 | 2018-03-09 | 14.121 | 29,317 | +651 | 0.00% | 413,993 |
| 2018-01-26 | 2018-01-24 | 17.498 | 28,666 | -651 | 0.00% | 501,600 |
| 2017-12-29 | 2017-12-27 | 13.477 | 29,317 | -32,575 | 0.00% | 395,094 |
| 2017-12-27 | 2017-12-21 | 12.724 | 61,892 | +32,575 | 0.00% | 787,544 |
| 2017-12-12 | 2017-12-08 | 12.571 | 29,317 | -1,303 | 0.00% | 368,544 |
| 2017-12-08 | 2017-12-06 | 12.080 | 30,620 | -130,300 | 0.00% | 369,884 |
| 2017-12-06 | 2017-12-04 | 12.187 | 160,920 | +130,300 | 0.01% | 1,961,175 |
| 2017-12-04 | 2017-11-30 | 13.277 | 30,620 | -52,120 | 0.00% | 406,544 |
| 2017-12-01 | 2017-11-29 | 12.955 | 82,740 | +52,120 | 0.00% | 1,071,874 |
| 2017-11-30 | 2017-11-28 | 13.630 | 30,620 | -22,151 | 0.00% | 417,353 |
| 2017-11-28 | 2017-11-24 | 13.477 | 52,771 | -10,424 | 0.00% | 711,174 |
| 2017-11-27 | 2017-11-23 | 13.400 | 63,195 | +32,575 | 0.00% | 846,804 |
| 2017-10-31 | 2017-10-27 | 15.718 | 30,620 | -652 | 0.00% | 481,272 |
| 2017-10-30 | 2017-10-26 | 16.577 | 31,272 | +652 | 0.00% | 518,400 |
| 2017-10-18 | 2017-10-16 | 18.266 | 30,620 | -652 | 0.00% | 559,291 |
| 2017-10-13 | 2017-10-11 | 18.757 | 31,272 | -326 | 0.00% | 586,560 |
| 2017-10-12 | 2017-10-10 | 18.358 | 31,598 | -977 | 0.00% | 580,065 |
| 2017-10-09 | 2017-10-04 | 17.437 | 32,575 | +652 | 0.00% | 568,000 |
| 2017-10-06 | 2017-10-03 | 17.559 | 31,923 | -326 | 0.00% | 560,552 |
| 2017-09-18 | 2017-09-14 | 16.239 | 32,249 | -6,841 | 0.00% | 523,706 |
| 2017-09-15 | 2017-09-13 | 15.840 | 39,090 | -12,704 | 0.00% | 619,200 |
| 2017-09-14 | 2017-09-12 | 15.748 | 51,794 | +19,545 | 0.00% | 815,667 |
| 2017-09-13 | 2017-09-11 | 15.902 | 32,249 | +326 | 0.00% | 512,816 |
| 2017-09-07 | 2017-09-05 | 14.751 | 31,923 | -978 | 0.00% | 470,883 |
| 2017-08-18 | 2017-08-16 | 12.878 | 32,901 | -325 | 0.00% | 423,698 |
| 2017-07-24 | 2017-07-20 | 12.218 | 33,226 | -3,584 | 0.00% | 405,954 |
| 2017-06-09 | 2017-06-07 | 7.447 | 36,810 | +622 | 0.00% | 274,134 |
| 2017-06-06 | 2017-06-02 | 7.728 | 36,188 | -321 | 0.00% | 279,671 |
| 2017-05-04 | 2017-04-28 | 8.446 | 36,509 | -1,601 | 0.00% | 308,372 |
| 2017-03-14 | 2017-03-10 | 10.086 | 38,110 | +1,281 | 0.00% | 384,370 |
| 2017-03-09 | 2017-03-07 | 10.179 | 36,829 | -1,281 | 0.00% | 374,900 |
| 2017-03-07 | 2017-03-03 | 9.961 | 38,110 | +1,281 | 0.00% | 379,610 |
| 2017-03-03 | 2017-03-01 | 10.273 | 36,829 | -1,281 | 0.00% | 378,350 |
| 2017-03-01 | 2017-02-27 | 9.695 | 38,110 | +1,281 | 0.00% | 369,495 |
| 2017-02-27 | 2017-02-23 | 10.367 | 36,829 | -1,281 | 0.00% | 381,800 |
| 2017-02-21 | 2017-02-17 | 9.243 | 38,110 | -320 | 0.00% | 352,240 |
| 2017-02-17 | 2017-02-15 | 9.414 | 38,430 | +1,281 | 0.00% | 361,798 |
| 2017-02-14 | 2017-02-10 | 9.977 | 37,149 | -2,242 | 0.00% | 370,618 |
| 2017-02-07 | 2017-02-03 | 9.368 | 39,391 | -320 | 0.00% | 369,000 |
| 2017-01-11 | 2017-01-09 | 8.821 | 39,711 | -320 | 0.00% | 350,298 |
| 2016-12-05 | 2016-12-01 | 8.634 | 40,031 | -19,856 | 0.00% | 345,621 |
| 2016-12-01 | 2016-11-29 | 8.087 | 59,887 | -320 | 0.00% | 484,329 |
| 2016-10-28 | 2016-10-26 | 6.651 | 60,207 | -1,281 | 0.00% | 400,438 |
| 2016-10-25 | 2016-10-20 | 6.464 | 61,488 | +1,281 | 0.00% | 397,438 |
| 2016-10-03 | 2016-09-29 | 6.511 | 60,207 | -321 | 0.00% | 391,978 |
| 2016-09-29 | 2016-09-27 | 6.511 | 60,528 | -640 | 0.00% | 394,068 |
| 2016-09-12 | 2016-09-08 | 6.417 | 61,168 | -3,203 | 0.00% | 392,504 |
| 2016-07-05 | 2016-06-30 | 5.261 | 64,371 | +253 | 0.00% | 338,669 |
| 2016-03-09 | 2016-03-07 | 5.419 | 64,118 | -1,270 | 0.00% | 347,438 |
| 2015-12-04 | 2015-12-02 | 4.883 | 65,388 | -1,270 | 0.00% | 319,300 |
| 2015-11-27 | 2015-11-25 | 4.930 | 66,658 | +1,270 | 0.00% | 328,651 |
| 2015-11-20 | 2015-11-18 | 4.899 | 65,388 | -317 | 0.00% | 320,330 |
| 2015-10-16 | 2015-10-14 | 5.167 | 65,705 | -6,349 | 0.00% | 339,477 |
| 2015-10-13 | 2015-10-09 | 4.899 | 72,054 | -1,587 | 0.00% | 352,986 |
| 2015-09-25 | 2015-09-23 | 4.631 | 73,641 | +1,587 | 0.00% | 341,040 |
| 2015-09-24 | 2015-09-22 | 4.946 | 72,054 | -6,348 | 0.00% | 356,391 |
| 2015-09-17 | 2015-09-15 | 5.009 | 78,402 | +6,348 | 0.00% | 392,729 |
| 2015-09-02 | 2015-08-31 | 5.371 | 72,054 | +6,349 | 0.00% | 387,036 |
| 2015-08-31 | 2015-08-27 | 5.608 | 65,705 | -318 | 0.00% | 368,457 |
| 2015-07-02 | 2015-06-29 | 7.404 | 66,023 | +847 | 0.00% | 488,828 |
| 2015-04-24 | 2015-04-22 | 8.872 | 65,176 | -12,534 | 0.00% | 578,236 |
| 2015-04-14 | 2015-04-10 | 9.494 | 77,710 | -32,902 | 0.00% | 737,796 |
| 2015-03-31 | 2015-03-27 | 6.957 | 110,612 | -313 | 0.01% | 769,540 |
| 2015-03-25 | 2015-03-23 | 7.276 | 110,925 | -314 | 0.01% | 807,118 |
| 2015-02-26 | 2015-02-24 | 7.196 | 111,239 | -313 | 0.01% | 800,527 |
| 2015-02-06 | 2015-02-04 | 6.893 | 111,552 | -313 | 0.01% | 768,960 |
| 2014-12-17 | 2014-12-15 | 6.877 | 111,865 | -1,254 | 0.01% | 769,333 |
| 2014-12-04 | 2014-12-02 | 7.069 | 113,119 | -626 | 0.01% | 799,617 |
| 2014-11-12 | 2014-11-10 | 6.957 | 113,745 | -627 | 0.01% | 791,337 |
| 2014-11-03 | 2014-10-30 | 6.175 | 114,372 | +627 | 0.01% | 706,274 |
| 2014-09-29 | 2014-09-25 | 6.861 | 113,745 | -314 | 0.01% | 780,447 |
| 2014-09-03 | 2014-09-01 | 6.494 | 114,059 | -626 | 0.01% | 740,741 |
| 2014-06-04 | 2014-05-30 | 6.383 | 114,685 | -314 | 0.01% | 731,997 |
| 2014-05-27 | 2014-05-23 | 6.607 | 114,999 | -627 | 0.01% | 759,763 |
| 2014-05-26 | 2014-05-22 | 6.607 | 115,626 | +1,129 | 0.01% | 763,906 |
| 2014-05-12 | 2014-05-08 | 6.623 | 114,497 | -311 | 0.01% | 758,292 |
| 2014-04-28 | 2014-04-24 | 6.639 | 114,808 | -310 | 0.01% | 762,201 |
| 2014-04-17 | 2014-04-15 | 6.655 | 115,118 | +310 | 0.01% | 766,115 |
| 2014-04-16 | 2014-04-14 | 6.897 | 114,808 | -620 | 0.01% | 791,802 |
| 2014-04-02 | 2014-03-31 | 6.752 | 115,428 | -311 | 0.01% | 779,338 |
| 2014-03-21 | 2014-03-19 | 6.607 | 115,739 | -310 | 0.01% | 764,652 |
| 2014-03-06 | 2014-03-04 | 6.800 | 116,049 | -1,241 | 0.01% | 789,140 |
| 2014-02-19 | 2014-02-17 | 6.413 | 117,290 | +1,241 | 0.01% | 752,219 |
| 2014-02-05 | 2014-01-30 | 6.413 | 116,049 | -6,206 | 0.01% | 744,260 |
| 2014-01-24 | 2014-01-22 | 6.381 | 122,255 | +6,206 | 0.01% | 780,121 |
| 2013-11-29 | 2013-11-27 | 7.509 | 116,049 | -931 | 0.01% | 871,420 |
| 2013-11-08 | 2013-11-06 | 6.542 | 116,980 | -1,241 | 0.01% | 765,311 |
| 2013-10-17 | 2013-10-15 | 6.558 | 118,221 | -1,241 | 0.01% | 775,335 |
| 2013-10-09 | 2013-10-07 | 6.156 | 119,462 | +1,241 | 0.01% | 735,349 |
| 2013-08-30 | 2013-08-28 | 6.268 | 118,221 | +1,241 | 0.01% | 741,045 |
| 2013-08-21 | 2013-08-19 | 6.671 | 116,980 | +621 | 0.01% | 780,391 |
| 2013-08-07 | 2013-08-05 | 6.558 | 116,359 | -311 | 0.01% | 763,123 |
| 2013-08-05 | 2013-08-01 | 6.284 | 116,670 | +311 | 0.01% | 733,203 |
| 2013-07-29 | 2013-07-25 | 6.446 | 116,359 | -1,862 | 0.01% | 749,998 |
| 2013-07-02 | 2013-06-27 | 6.172 | 118,221 | +1,862 | 0.01% | 729,615 |
| 2013-06-27 | 2013-06-25 | 6.123 | 116,359 | -621 | 0.01% | 712,499 |
| 2013-06-04 | 2013-05-31 | 7.042 | 116,980 | +12,412 | 0.01% | 823,746 |
| 2013-05-27 | 2013-05-23 | 6.792 | 104,568 | +378 | 0.01% | 710,266 |
| 2013-04-05 | 2013-04-02 | 6.566 | 104,190 | -4,947 | 0.01% | 684,109 |
| 2013-04-02 | 2013-03-27 | 7.067 | 109,137 | -1,855 | 0.01% | 771,306 |
| 2013-03-21 | 2013-03-19 | 6.922 | 110,992 | +1,237 | 0.01% | 768,260 |
| 2013-03-19 | 2013-03-15 | 7.132 | 109,755 | +927 | 0.01% | 782,773 |
| 2013-02-06 | 2013-02-04 | 8.733 | 108,828 | +4,947 | 0.01% | 950,402 |
| 2013-02-01 | 2013-01-30 | 8.588 | 103,881 | +618 | 0.01% | 892,080 |
| 2013-01-24 | 2013-01-22 | 10.350 | 103,263 | -927 | 0.01% | 1,068,803 |
| 2013-01-14 | 2013-01-10 | 9.978 | 104,190 | -309 | 0.01% | 1,039,643 |
| 2012-11-21 | 2012-11-19 | 8.086 | 104,499 | -1,237 | 0.01% | 844,997 |
| 2012-11-13 | 2012-11-09 | 7.213 | 105,736 | +1,237 | 0.01% | 762,660 |
| 2012-11-08 | 2012-11-06 | 7.585 | 104,499 | -1,855 | 0.01% | 792,607 |
| 2012-11-06 | 2012-11-02 | 7.536 | 106,354 | -310 | 0.01% | 801,517 |
| 2012-10-16 | 2012-10-12 | 7.003 | 106,664 | +619 | 0.01% | 746,928 |
| 2012-10-11 | 2012-10-09 | 7.132 | 106,045 | -1,546 | 0.01% | 756,313 |
| 2012-10-09 | 2012-10-05 | 7.342 | 107,591 | +1,237 | 0.01% | 789,959 |
| 2012-09-21 | 2012-09-19 | 7.520 | 106,354 | -3,710 | 0.01% | 799,797 |
| 2012-09-11 | 2012-09-07 | 7.116 | 110,064 | -928 | 0.01% | 783,197 |
| 2012-08-30 | 2012-08-28 | 7.003 | 110,992 | -2,473 | 0.01% | 777,235 |
| 2012-08-24 | 2012-08-22 | 7.051 | 113,465 | +309 | 0.01% | 800,058 |
| 2012-08-21 | 2012-08-17 | 7.116 | 113,156 | -1,237 | 0.01% | 805,199 |
| 2012-07-20 | 2012-07-18 | 6.728 | 114,393 | +1,237 | 0.01% | 769,601 |
| 2012-05-29 | 2012-05-25 | 6.922 | 113,156 | -6,184 | 0.01% | 783,239 |
| 2012-05-28 | 2012-05-24 | 6.825 | 119,340 | +6,184 | 0.01% | 814,463 |
| 2012-05-18 | 2012-05-16 | 7.102 | 113,156 | +2,607 | 0.01% | 803,585 |
| 2012-04-30 | 2012-04-26 | 7.681 | 110,549 | -6,041 | 0.01% | 849,121 |
| 2012-04-25 | 2012-04-23 | 7.251 | 116,590 | +6,041 | 0.01% | 845,342 |
| 2012-04-16 | 2012-04-12 | 7.019 | 110,549 | -1,510 | 0.01% | 775,921 |
| 2012-03-26 | 2012-03-22 | 7.532 | 112,059 | +12,082 | 0.01% | 844,024 |
| 2012-02-22 | 2012-02-20 | 9.585 | 99,977 | -302 | 0.01% | 958,243 |
| 2012-02-21 | 2012-02-17 | 9.469 | 100,279 | +302 | 0.01% | 949,517 |
| 2012-02-14 | 2012-02-10 | 9.369 | 99,977 | -12,082 | 0.01% | 936,728 |
| 2012-02-13 | 2012-02-09 | 9.220 | 112,059 | -906 | 0.01% | 1,033,234 |
| 2012-02-08 | 2012-02-06 | 8.376 | 112,965 | -1,510 | 0.01% | 946,218 |
| 2012-02-07 | 2012-02-03 | 7.515 | 114,475 | -605 | 0.01% | 860,327 |
| 2012-02-06 | 2012-02-02 | 7.582 | 115,080 | -6,040 | 0.01% | 872,493 |
| 2012-02-03 | 2012-02-01 | 7.234 | 121,120 | +6,040 | 0.01% | 876,182 |
| 2011-12-09 | 2011-12-07 | 7.151 | 115,080 | +907 | 0.01% | 822,963 |
| 2011-12-01 | 2011-11-29 | 6.704 | 114,173 | +6,041 | 0.01% | 765,447 |
| 2011-09-30 | 2011-09-27 | 7.317 | 108,132 | -1,209 | 0.01% | 791,176 |
| 2011-09-28 | 2011-09-26 | 7.118 | 109,341 | -1,510 | 0.01% | 778,302 |
| 2011-09-26 | 2011-09-22 | 7.813 | 110,851 | -302 | 0.01% | 866,121 |
| 2011-08-09 | 2011-08-05 | 8.260 | 111,153 | +2,416 | 0.01% | 918,160 |
| 2011-08-05 | 2011-08-03 | 8.591 | 108,737 | +12,082 | 0.01% | 934,204 |
| 2011-08-01 | 2011-07-28 | 8.972 | 96,655 | +1,208 | 0.01% | 867,202 |
| 2011-07-29 | 2011-07-27 | 8.840 | 95,447 | +3,625 | 0.01% | 843,724 |
| 2011-07-14 | 2011-07-12 | 9.684 | 91,822 | -3,625 | 0.01% | 889,200 |
| 2011-07-11 | 2011-07-07 | 10.247 | 95,447 | -6,645 | 0.01% | 978,025 |
| 2011-07-06 | 2011-07-04 | 9.436 | 102,092 | -3,624 | 0.01% | 963,304 |
| 2011-06-29 | 2011-06-27 | 8.823 | 105,716 | +3,624 | 0.01% | 932,749 |
| 2011-06-28 | 2011-06-24 | 8.856 | 102,092 | -3,322 | 0.01% | 904,154 |
| 2011-06-24 | 2011-06-22 | 8.575 | 105,414 | +3,624 | 0.01% | 903,909 |
| 2011-05-25 | 2011-05-23 | 9.849 | 101,790 | +12,384 | 0.01% | 1,002,580 |
| 2011-05-09 | 2011-05-05 | 10.598 | 89,406 | +2,543 | 0.01% | 947,507 |
| 2011-05-05 | 2011-05-03 | 10.632 | 86,863 | -2,054 | 0.01% | 923,517 |
| 2011-04-29 | 2011-04-27 | 11.058 | 88,917 | +9,390 | 0.01% | 983,230 |
| 2011-04-28 | 2011-04-26 | 11.330 | 79,527 | +12,325 | 0.00% | 901,077 |
| 2011-04-27 | 2011-04-21 | 11.518 | 67,202 | -1,760 | 0.00% | 774,024 |
| 2011-04-21 | 2011-04-19 | 11.586 | 68,962 | +2,934 | 0.00% | 798,995 |
| 2011-04-19 | 2011-04-15 | 11.722 | 66,028 | -2,347 | 0.00% | 774,002 |
| 2011-04-15 | 2011-04-13 | 11.722 | 68,375 | +2,347 | 0.00% | 801,514 |
| 2011-04-12 | 2011-04-08 | 11.808 | 66,028 | -5,576 | 0.00% | 779,627 |
| 2011-04-11 | 2011-04-07 | 11.620 | 71,604 | +5,870 | 0.00% | 832,046 |
| 2011-04-01 | 2011-03-30 | 11.160 | 65,734 | -1,174 | 0.00% | 733,596 |
| 2011-03-30 | 2011-03-28 | 11.433 | 66,908 | +1,761 | 0.00% | 764,938 |
| 2011-03-28 | 2011-03-24 | 11.365 | 65,147 | -11,739 | 0.00% | 740,365 |
| 2011-03-24 | 2011-03-22 | 11.552 | 76,886 | +12,032 | 0.00% | 888,183 |
| 2011-03-18 | 2011-03-16 | 11.893 | 64,854 | +2,935 | 0.00% | 771,290 |
| 2011-03-10 | 2011-03-08 | 12.472 | 61,919 | +880 | 0.00% | 772,255 |
| 2011-02-15 | 2011-02-11 | 12.455 | 61,039 | -2,348 | 0.00% | 760,239 |
| 2011-02-10 | 2011-02-08 | 12.642 | 63,387 | +2,348 | 0.00% | 801,364 |
| 2011-01-31 | 2011-01-27 | 12.421 | 61,039 | -2,348 | 0.00% | 758,159 |
| 2011-01-17 | 2011-01-13 | 12.370 | 63,387 | -5,869 | 0.00% | 784,083 |
| 2011-01-14 | 2011-01-12 | 12.046 | 69,256 | -1,761 | 0.00% | 834,262 |
| 2011-01-13 | 2011-01-11 | 11.467 | 71,017 | +12,913 | 0.00% | 814,335 |
| 2010-12-08 | 2010-12-06 | 14.789 | 58,104 | -1,761 | 0.00% | 859,313 |
| 2010-11-16 | 2010-11-12 | 14.602 | 59,865 | +2,934 | 0.00% | 874,137 |
| 2010-11-11 | 2010-11-09 | 15.369 | 56,931 | -12,031 | 0.00% | 874,945 |
| 2010-11-10 | 2010-11-08 | 15.505 | 68,962 | +11,738 | 0.00% | 1,069,244 |
| 2010-11-09 | 2010-11-05 | 15.539 | 57,224 | +293 | 0.00% | 889,198 |
| 2010-11-01 | 2010-10-28 | 15.147 | 56,931 | +1,761 | 0.00% | 862,335 |
| 2010-10-29 | 2010-10-27 | 15.454 | 55,170 | +4,108 | 0.00% | 852,581 |
| 2010-10-28 | 2010-10-26 | 15.590 | 51,062 | -2,347 | 0.00% | 796,057 |
| 2010-10-25 | 2010-10-21 | 15.590 | 53,409 | +2,054 | 0.00% | 832,647 |
| 2010-10-21 | 2010-10-19 | 15.675 | 51,355 | +1,761 | 0.00% | 805,000 |
| 2010-10-20 | 2010-10-18 | 15.846 | 49,594 | +1,174 | 0.00% | 785,846 |
| 2010-10-19 | 2010-10-15 | 15.232 | 48,420 | -1,174 | 0.00% | 737,544 |
| 2010-10-18 | 2010-10-14 | 14.823 | 49,594 | -6,163 | 0.00% | 735,146 |
| 2010-10-08 | 2010-10-06 | 13.460 | 55,757 | -293 | 0.00% | 750,502 |
| 2010-09-29 | 2010-09-27 | 13.222 | 56,050 | -587 | 0.00% | 741,076 |
| 2010-09-28 | 2010-09-24 | 12.864 | 56,637 | +293 | 0.00% | 728,572 |
| 2010-09-17 | 2010-09-15 | 12.591 | 56,344 | -2,934 | 0.00% | 709,443 |
| 2010-09-16 | 2010-09-14 | 12.319 | 59,278 | +2,934 | 0.00% | 730,226 |
| 2010-08-25 | 2010-08-23 | 12.813 | 56,344 | -587 | 0.00% | 721,923 |
| 2010-08-24 | 2010-08-20 | 12.949 | 56,931 | -5,869 | 0.00% | 737,204 |
| 2010-08-23 | 2010-08-19 | 12.728 | 62,800 | -293 | 0.00% | 799,292 |
| 2010-08-20 | 2010-08-18 | 12.625 | 63,093 | +293 | 0.00% | 796,572 |
| 2010-08-06 | 2010-08-04 | 12.353 | 62,800 | +587 | 0.00% | 775,752 |
| 2010-08-02 | 2010-07-29 | 12.302 | 62,213 | -2,934 | 0.00% | 765,321 |
| 2010-07-26 | 2010-07-22 | 11.330 | 65,147 | +2,934 | 0.00% | 738,145 |
| 2010-07-16 | 2010-07-14 | 11.518 | 62,213 | -5,869 | 0.00% | 716,561 |
| 2010-07-13 | 2010-07-09 | 11.058 | 68,082 | -2,935 | 0.00% | 752,840 |
| 2010-07-02 | 2010-06-29 | 10.598 | 71,017 | +2,935 | 0.00% | 752,624 |
| 2010-06-28 | 2010-06-24 | 11.705 | 68,082 | -2,935 | 0.00% | 796,920 |
| 2010-06-23 | 2010-06-21 | 11.433 | 71,017 | +2,935 | 0.00% | 811,915 |
| 2010-06-09 | 2010-06-07 | 10.308 | 68,082 | -293 | 0.00% | 701,800 |
| 2010-06-08 | 2010-06-04 | 10.496 | 68,375 | -294 | 0.00% | 717,635 |
| 2010-05-25 | 2010-05-20 | 10.087 | 68,669 | +5,869 | 0.00% | 692,641 |
| 2010-05-14 | 2010-05-12 | 11.416 | 62,800 | +5,869 | 0.00% | 716,902 |
| 2010-05-11 | 2010-05-07 | 12.114 | 56,931 | +478 | 0.00% | 689,641 |
| 2010-04-26 | 2010-04-22 | 13.213 | 56,453 | +291 | 0.00% | 745,931 |
| 2010-04-23 | 2010-04-21 | 13.437 | 56,162 | +582 | 0.00% | 754,631 |
| 2010-03-30 | 2010-03-26 | 14.141 | 55,580 | +4,074 | 0.00% | 785,966 |
| 2010-03-26 | 2010-03-24 | 14.468 | 51,506 | -2,328 | 0.00% | 745,170 |
| 2010-03-19 | 2010-03-17 | 15.602 | 53,834 | +1,746 | 0.00% | 839,900 |
| 2010-03-16 | 2010-03-12 | 15.395 | 52,088 | -291 | 0.00% | 801,920 |
| 2010-03-15 | 2010-03-11 | 15.361 | 52,379 | +1,164 | 0.00% | 804,600 |
| 2010-03-11 | 2010-03-09 | 15.859 | 51,215 | -291 | 0.00% | 812,240 |
| 2010-03-10 | 2010-03-08 | 15.773 | 51,506 | -2,910 | 0.00% | 812,430 |
| 2010-03-09 | 2010-03-05 | 15.292 | 54,416 | +5,238 | 0.00% | 832,151 |
| 2010-03-01 | 2010-02-25 | 13.780 | 49,178 | +582 | 0.00% | 677,689 |
| 2010-02-26 | 2010-02-24 | 13.832 | 48,596 | +582 | 0.00% | 672,174 |
| 2010-02-11 | 2010-02-09 | 14.210 | 48,014 | +582 | 0.00% | 682,274 |
| 2010-02-03 | 2010-02-01 | 15.310 | 47,432 | +2,910 | 0.00% | 726,163 |
| 2010-02-02 | 2010-01-29 | 15.584 | 44,522 | -582 | 0.00% | 693,853 |
| 2010-01-26 | 2010-01-22 | 17.182 | 45,104 | +291 | 0.00% | 774,998 |
| 2010-01-22 | 2010-01-20 | 19.725 | 44,813 | -291 | 0.00% | 883,957 |
| 2010-01-21 | 2010-01-19 | 19.485 | 45,104 | -291 | 0.00% | 878,847 |
| 2010-01-19 | 2010-01-15 | 19.038 | 45,395 | -1,164 | 0.00% | 864,237 |
| 2010-01-13 | 2010-01-11 | 17.354 | 46,559 | -873 | 0.00% | 807,998 |
| 2010-01-12 | 2010-01-08 | 17.664 | 47,432 | -582 | 0.00% | 837,818 |
| 2010-01-11 | 2010-01-07 | 17.595 | 48,014 | -1,164 | 0.00% | 844,798 |
| 2010-01-08 | 2010-01-06 | 17.165 | 49,178 | -582 | 0.00% | 844,154 |
| 2010-01-07 | 2010-01-05 | 16.925 | 49,760 | -1,164 | 0.00% | 842,174 |
| 2009-12-29 | 2009-12-24 | 15.808 | 50,924 | +582 | 0.00% | 804,999 |
| 2009-12-21 | 2009-12-17 | 15.636 | 50,342 | -291 | 0.00% | 787,149 |
| 2009-12-16 | 2009-12-14 | 16.409 | 50,633 | -1,164 | 0.00% | 830,849 |
| 2009-12-15 | 2009-12-11 | 16.169 | 51,797 | +873 | 0.00% | 837,490 |
| 2009-12-08 | 2009-12-04 | 16.203 | 50,924 | +582 | 0.00% | 825,124 |
| 2009-12-07 | 2009-12-03 | 16.976 | 50,342 | -1,746 | 0.00% | 854,619 |
| 2009-12-04 | 2009-12-02 | 16.925 | 52,088 | -873 | 0.00% | 881,575 |
| 2009-11-26 | 2009-11-24 | 16.117 | 52,961 | +1,746 | 0.00% | 853,580 |
| 2009-11-25 | 2009-11-23 | 16.341 | 51,215 | +582 | 0.00% | 836,880 |
| 2009-11-13 | 2009-11-11 | 16.650 | 50,633 | -1,746 | 0.00% | 843,029 |
| 2009-10-22 | 2009-10-20 | 16.839 | 52,379 | +582 | 0.00% | 882,000 |
| 2009-10-19 | 2009-10-15 | 16.237 | 51,797 | -291 | 0.00% | 841,050 |
| 2009-10-14 | 2009-10-12 | 16.375 | 52,088 | -582 | 0.00% | 852,935 |
| 2009-10-13 | 2009-10-09 | 16.306 | 52,670 | +291 | 0.00% | 858,845 |
| 2009-10-09 | 2009-10-07 | 16.461 | 52,379 | -582 | 0.00% | 862,200 |
| 2009-09-28 | 2009-09-24 | 15.430 | 52,961 | -1,164 | 0.00% | 817,180 |
| 2009-09-24 | 2009-09-22 | 15.894 | 54,125 | -1,746 | 0.00% | 860,250 |
| 2009-09-17 | 2009-09-15 | 15.911 | 55,871 | +291 | 0.00% | 888,961 |
| 2009-09-14 | 2009-09-10 | 16.426 | 55,580 | -873 | 0.00% | 912,981 |
| 2009-09-11 | 2009-09-09 | 16.461 | 56,453 | -291 | 0.00% | 929,261 |
| 2009-09-10 | 2009-09-08 | 15.928 | 56,744 | -1,164 | 0.00% | 903,826 |
| 2009-09-03 | 2009-09-01 | 15.464 | 57,908 | -1,164 | 0.00% | 895,502 |
| 2009-08-31 | 2009-08-27 | 14.777 | 59,072 | +582 | 0.00% | 872,902 |
| 2009-08-28 | 2009-08-26 | 14.914 | 58,490 | +582 | 0.00% | 872,342 |
| 2009-08-24 | 2009-08-20 | 15.533 | 57,908 | -291 | 0.00% | 899,482 |
| 2009-08-18 | 2009-08-14 | 15.842 | 58,199 | -5,820 | 0.00% | 922,002 |
| 2009-08-14 | 2009-08-12 | 16.117 | 64,019 | -12,804 | 0.01% | 1,031,803 |
| 2009-08-13 | 2009-08-11 | 15.877 | 76,823 | +5,529 | 0.01% | 1,219,687 |
| 2009-08-12 | 2009-08-10 | 15.980 | 71,294 | -11,639 | 0.01% | 1,139,256 |
| 2009-08-11 | 2009-08-07 | 15.739 | 82,933 | -291 | 0.01% | 1,305,293 |
| 2009-08-10 | 2009-08-06 | 16.444 | 83,224 | -3,201 | 0.01% | 1,368,503 |
| 2009-08-07 | 2009-08-05 | 16.186 | 86,425 | -291 | 0.01% | 1,398,864 |
| 2009-08-06 | 2009-08-04 | 16.375 | 86,716 | +8,729 | 0.01% | 1,419,964 |
| 2009-08-05 | 2009-08-03 | 16.856 | 77,987 | -2,618 | 0.01% | 1,314,548 |
| 2009-08-04 | 2009-07-31 | 15.464 | 80,605 | -291 | 0.01% | 1,246,493 |
| 2009-08-03 | 2009-07-30 | 15.292 | 80,896 | -582 | 0.01% | 1,237,093 |
| 2009-07-31 | 2009-07-29 | 15.206 | 81,478 | +11,639 | 0.01% | 1,238,993 |
| 2009-07-30 | 2009-07-28 | 15.653 | 69,839 | +5,820 | 0.01% | 1,093,205 |
| 2009-07-27 | 2009-07-23 | 15.241 | 64,019 | -291 | 0.01% | 975,703 |
| 2009-07-24 | 2009-07-22 | 15.413 | 64,310 | -11,640 | 0.01% | 991,188 |
| 2009-07-23 | 2009-07-21 | 14.725 | 75,950 | +5,529 | 0.01% | 1,118,392 |
| 2009-07-22 | 2009-07-20 | 14.760 | 70,421 | -582 | 0.01% | 1,039,395 |
| 2009-07-21 | 2009-07-17 | 15.103 | 71,003 | +2,619 | 0.01% | 1,072,385 |
| 2009-07-20 | 2009-07-16 | 14.880 | 68,384 | +3,783 | 0.01% | 1,017,554 |
| 2009-06-26 | 2009-06-24 | 12.200 | 64,601 | -5,820 | 0.01% | 788,103 |
| 2009-06-23 | 2009-06-19 | 11.461 | 70,421 | +5,820 | 0.01% | 807,074 |
| 2009-06-18 | 2009-06-16 | 12.629 | 64,601 | +582 | 0.01% | 815,853 |
| 2009-06-16 | 2009-06-12 | 13.505 | 64,019 | +6,984 | 0.01% | 864,603 |
| 2009-06-01 | 2009-05-27 | 14.221 | 57,035 | -1,486 | 0.00% | 811,110 |
| 2009-05-29 | 2009-05-26 | 13.893 | 58,521 | -579 | 0.00% | 813,053 |
| 2009-05-26 | 2009-05-22 | 11.978 | 59,100 | +579 | 0.00% | 707,878 |
| 2009-05-25 | 2009-05-21 | 12.254 | 58,521 | +869 | 0.00% | 717,103 |
| 2009-05-19 | 2009-05-15 | 12.047 | 57,652 | -289 | 0.00% | 694,514 |
| 2009-05-11 | 2009-05-07 | 12.858 | 57,941 | -1,159 | 0.00% | 744,995 |
| 2009-05-07 | 2009-05-05 | 12.133 | 59,100 | +290 | 0.00% | 717,058 |
| 2009-05-06 | 2009-05-04 | 12.306 | 58,810 | +579 | 0.00% | 723,689 |
| 2009-05-04 | 2009-04-29 | 12.340 | 58,231 | -579 | 0.00% | 718,574 |
| 2009-04-30 | 2009-04-28 | 11.598 | 58,810 | -580 | 0.00% | 682,074 |
| 2009-04-29 | 2009-04-27 | 11.339 | 59,390 | +580 | 0.00% | 673,426 |
| 2009-04-28 | 2009-04-24 | 11.926 | 58,810 | -580 | 0.00% | 701,359 |
| 2009-04-24 | 2009-04-22 | 11.287 | 59,390 | -1,448 | 0.00% | 670,351 |
| 2009-04-22 | 2009-04-20 | 10.942 | 60,838 | +1,738 | 0.00% | 665,695 |
| 2009-04-15 | 2009-04-09 | 11.391 | 59,100 | -580 | 0.00% | 673,198 |
| 2009-04-14 | 2009-04-08 | 10.735 | 59,680 | +1,159 | 0.00% | 640,664 |
| 2009-04-07 | 2009-04-03 | 11.218 | 58,521 | +290 | 0.00% | 656,502 |
| 2009-04-06 | 2009-04-02 | 11.736 | 58,231 | -18,252 | 0.00% | 683,399 |
| 2009-04-01 | 2009-03-30 | 10.148 | 76,483 | -5,794 | 0.01% | 776,164 |
| 2009-03-27 | 2009-03-25 | 10.096 | 82,277 | +580 | 0.01% | 830,702 |
| 2009-03-25 | 2009-03-23 | 10.700 | 81,697 | -580 | 0.01% | 874,196 |
| 2009-03-24 | 2009-03-20 | 10.096 | 82,277 | -869 | 0.01% | 830,702 |
| 2009-03-20 | 2009-03-18 | 9.423 | 83,146 | -290 | 0.01% | 783,511 |
| 2009-03-12 | 2009-03-10 | 8.560 | 83,436 | +290 | 0.01% | 714,244 |
| 2009-03-04 | 2009-03-02 | 8.043 | 83,146 | +580 | 0.01% | 668,711 |
| 2009-03-02 | 2009-02-26 | 8.629 | 82,566 | -3,477 | 0.01% | 712,496 |
| 2009-02-27 | 2009-02-25 | 8.750 | 86,043 | +290 | 0.01% | 752,895 |
| 2009-02-26 | 2009-02-24 | 8.802 | 85,753 | +579 | 0.01% | 754,798 |
| 2009-02-24 | 2009-02-20 | 8.716 | 85,174 | -6,663 | 0.01% | 742,352 |
| 2009-02-20 | 2009-02-18 | 7.905 | 91,837 | +290 | 0.01% | 725,929 |
| 2009-02-19 | 2009-02-17 | 7.939 | 91,547 | +289 | 0.01% | 726,797 |
| 2009-02-13 | 2009-02-11 | 8.060 | 91,258 | +1,159 | 0.01% | 735,528 |
| 2009-02-11 | 2009-02-09 | 8.301 | 90,099 | +5,794 | 0.01% | 747,956 |
| 2009-02-10 | 2009-02-06 | 8.371 | 84,305 | +2,897 | 0.01% | 705,677 |
| 2009-02-03 | 2009-01-30 | 7.905 | 81,408 | +17,383 | 0.01% | 643,493 |
| 2009-01-22 | 2009-01-20 | 7.715 | 64,025 | -2,897 | 0.00% | 493,933 |
| 2009-01-14 | 2009-01-12 | 8.284 | 66,922 | +2,897 | 0.01% | 554,398 |
| 2009-01-13 | 2009-01-09 | 8.750 | 64,025 | +4,056 | 0.00% | 560,233 |
| 2009-01-09 | 2009-01-07 | 9.510 | 59,969 | -2,897 | 0.00% | 570,282 |
| 2009-01-08 | 2009-01-06 | 9.441 | 62,866 | +2,897 | 0.00% | 593,491 |
| 2009-01-06 | 2009-01-02 | 9.976 | 59,969 | -4,636 | 0.00% | 598,227 |
| 2009-01-02 | 2008-12-29 | 10.010 | 64,605 | +2,608 | 0.00% | 646,704 |
| 2008-12-30 | 2008-12-24 | 10.442 | 61,997 | -290 | 0.00% | 647,347 |
| 2008-12-16 | 2008-12-12 | 9.251 | 62,287 | -5,794 | 0.00% | 576,200 |
| 2008-12-10 | 2008-12-08 | 8.837 | 68,081 | -580 | 0.01% | 601,599 |
| 2008-12-05 | 2008-12-03 | 8.232 | 68,661 | +5,795 | 0.01% | 565,249 |
| 2008-12-01 | 2008-11-27 | 7.646 | 62,866 | -11,589 | 0.00% | 480,652 |
| 2008-11-28 | 2008-11-26 | 7.577 | 74,455 | -10,719 | 0.01% | 564,118 |
| 2008-11-27 | 2008-11-25 | 7.473 | 85,174 | -6,373 | 0.01% | 636,511 |
| 2008-11-26 | 2008-11-24 | 7.370 | 91,547 | +5,794 | 0.01% | 674,657 |
| 2008-11-25 | 2008-11-21 | 7.283 | 85,753 | -8,691 | 0.01% | 624,558 |
| 2008-11-24 | 2008-11-20 | 6.731 | 94,444 | +869 | 0.01% | 635,697 |
| 2008-11-20 | 2008-11-18 | 7.076 | 93,575 | +19,989 | 0.01% | 662,148 |
| 2008-11-19 | 2008-11-17 | 8.232 | 73,586 | -2,897 | 0.01% | 605,794 |
| 2008-11-18 | 2008-11-14 | 7.162 | 76,483 | -5,794 | 0.01% | 547,803 |
| 2008-11-17 | 2008-11-13 | 7.076 | 82,277 | -2,897 | 0.01% | 582,202 |
| 2008-11-14 | 2008-11-12 | 7.093 | 85,174 | -5,794 | 0.01% | 604,171 |
| 2008-11-13 | 2008-11-11 | 7.059 | 90,968 | -11,588 | 0.01% | 642,130 |
| 2008-11-12 | 2008-11-10 | 7.249 | 102,556 | -5,794 | 0.01% | 743,398 |
| 2008-11-10 | 2008-11-06 | 5.471 | 108,350 | +2,897 | 0.01% | 592,788 |
| 2008-11-07 | 2008-11-05 | 5.695 | 105,453 | +1,738 | 0.01% | 600,598 |
| 2008-11-03 | 2008-10-30 | 5.816 | 103,715 | +27,812 | 0.01% | 603,230 |
| 2008-10-31 | 2008-10-29 | 5.678 | 75,903 | +5,794 | 0.01% | 430,989 |
| 2008-10-29 | 2008-10-27 | 6.558 | 70,109 | +6,953 | 0.01% | 459,800 |
| 2008-10-27 | 2008-10-23 | 8.060 | 63,156 | -1,738 | 0.00% | 509,029 |
| 2008-10-23 | 2008-10-21 | 8.284 | 64,894 | -5,794 | 0.00% | 537,597 |
| 2008-10-22 | 2008-10-20 | 8.802 | 70,688 | -5,795 | 0.01% | 622,196 |
| 2008-10-20 | 2008-10-16 | 7.421 | 76,483 | +11,589 | 0.01% | 567,603 |
| 2008-10-17 | 2008-10-15 | 8.750 | 64,894 | -6,084 | 0.00% | 567,837 |
| 2008-10-16 | 2008-10-14 | 9.751 | 70,978 | +5,794 | 0.01% | 692,123 |
| 2008-10-08 | 2008-10-03 | 10.804 | 65,184 | -290 | 0.00% | 704,249 |
| 2008-09-29 | 2008-09-25 | 11.391 | 65,474 | -289 | 0.00% | 745,803 |
| 2008-09-22 | 2008-09-18 | 10.442 | 65,763 | -1,159 | 0.00% | 686,670 |
| 2008-09-19 | 2008-09-17 | 10.700 | 66,922 | +869 | 0.01% | 716,097 |
| 2008-09-16 | 2008-09-11 | 9.768 | 66,053 | -580 | 0.01% | 645,238 |
| 2008-09-11 | 2008-09-09 | 10.373 | 66,633 | -5,214 | 0.01% | 691,154 |
| 2008-09-02 | 2008-08-29 | 11.425 | 71,847 | -2,318 | 0.01% | 820,876 |
| 2008-09-01 | 2008-08-28 | 10.649 | 74,165 | +2,318 | 0.01% | 789,760 |
| 2008-08-28 | 2008-08-26 | 10.718 | 71,847 | -290 | 0.01% | 770,037 |
| 2008-08-26 | 2008-08-21 | 10.735 | 72,137 | -9,271 | 0.01% | 774,390 |
| 2008-08-25 | 2008-08-20 | 10.787 | 81,408 | +8,692 | 0.01% | 878,129 |
| 2008-08-19 | 2008-08-15 | 12.495 | 72,716 | -580 | 0.01% | 908,615 |
| 2008-08-15 | 2008-08-13 | 12.409 | 73,296 | -869 | 0.01% | 909,537 |
| 2008-08-14 | 2008-08-12 | 12.651 | 74,165 | +579 | 0.01% | 938,240 |
| 2008-08-13 | 2008-08-11 | 12.702 | 73,586 | -289 | 0.01% | 934,726 |
| 2008-07-30 | 2008-07-28 | 14.515 | 73,875 | -1,738 | 0.01% | 1,072,271 |
| 2008-07-29 | 2008-07-25 | 13.980 | 75,613 | -290 | 0.01% | 1,057,043 |
| 2008-07-28 | 2008-07-24 | 13.704 | 75,903 | +1,738 | 0.01% | 1,040,137 |
| 2008-06-02 | 2008-05-29 | 17.224 | 74,165 | -12,457 | 0.01% | 1,277,441 |
| 2008-05-19 | 2008-05-15 | 17.123 | 86,622 | -5,794 | 0.01% | 1,483,260 |
| 2008-05-16 | 2008-05-14 | 17.210 | 92,416 | +12,458 | 0.01% | 1,590,506 |
| 2008-05-07 | 2008-05-05 | 16.550 | 79,958 | -288 | 0.01% | 1,323,280 |
| 2008-05-05 | 2008-04-30 | 16.550 | 80,246 | -2,876 | 0.01% | 1,328,047 |
| 2008-05-02 | 2008-04-29 | 16.463 | 83,122 | -287 | 0.01% | 1,368,418 |
| 2008-04-30 | 2008-04-28 | 16.637 | 83,409 | -576 | 0.01% | 1,387,643 |
| 2008-04-29 | 2008-04-25 | 17.106 | 83,985 | -2,876 | 0.01% | 1,436,646 |
| 2008-04-28 | 2008-04-24 | 16.185 | 86,861 | -287 | 0.01% | 1,405,813 |
| 2008-04-25 | 2008-04-23 | 16.011 | 87,148 | -5,753 | 0.01% | 1,395,308 |
| 2008-04-23 | 2008-04-21 | 13.699 | 92,901 | -287 | 0.01% | 1,272,622 |
| 2008-04-08 | 2008-04-03 | 14.724 | 93,188 | -288 | 0.01% | 1,372,134 |
| 2008-03-31 | 2008-03-27 | 12.517 | 93,476 | -2,876 | 0.01% | 1,169,999 |
| 2008-03-27 | 2008-03-25 | 13.038 | 96,352 | -288 | 0.01% | 1,256,247 |
| 2008-03-20 | 2008-03-18 | 12.169 | 96,640 | -575 | 0.01% | 1,176,002 |
| 2008-03-19 | 2008-03-17 | 12.673 | 97,215 | -1,726 | 0.01% | 1,232,009 |
| 2008-03-12 | 2008-03-10 | 14.985 | 98,941 | -1,150 | 0.01% | 1,482,643 |
| 2008-03-05 | 2008-03-03 | 15.541 | 100,091 | -288 | 0.01% | 1,555,556 |
| 2008-02-29 | 2008-02-27 | 15.750 | 100,379 | -19,270 | 0.01% | 1,580,971 |
| 2008-02-28 | 2008-02-26 | 15.003 | 119,649 | +11,217 | 0.01% | 1,795,035 |
| 2008-02-22 | 2008-02-20 | 14.551 | 108,432 | -1,151 | 0.01% | 1,577,742 |
| 2008-02-20 | 2008-02-18 | 14.325 | 109,583 | +576 | 0.01% | 1,569,724 |
| 2008-02-19 | 2008-02-15 | 14.411 | 109,007 | +1,438 | 0.01% | 1,570,948 |
| 2008-02-12 | 2008-02-06 | 14.690 | 107,569 | +287 | 0.01% | 1,580,145 |
| 2008-02-04 | 2008-01-31 | 13.907 | 107,282 | -17,832 | 0.01% | 1,492,003 |
| 2008-02-01 | 2008-01-30 | 13.786 | 125,114 | -5,752 | 0.01% | 1,724,773 |
| 2008-01-31 | 2008-01-29 | 13.820 | 130,866 | -4,315 | 0.01% | 1,808,618 |
| 2008-01-30 | 2008-01-28 | 13.751 | 135,181 | -4,889 | 0.01% | 1,858,853 |
| 2008-01-29 | 2008-01-25 | 14.151 | 140,070 | +4,889 | 0.01% | 1,982,086 |
| 2008-01-28 | 2008-01-24 | 13.021 | 135,181 | -2,876 | 0.01% | 1,760,153 |
| 2008-01-25 | 2008-01-23 | 12.499 | 138,057 | +2,876 | 0.01% | 1,725,601 |
| 2008-01-24 | 2008-01-22 | 12.378 | 135,181 | +4,602 | 0.01% | 1,673,203 |
| 2008-01-23 | 2008-01-21 | 15.263 | 130,579 | -3,451 | 0.01% | 1,993,062 |
| 2008-01-21 | 2008-01-17 | 15.924 | 134,030 | +5,464 | 0.01% | 2,134,275 |
| 2008-01-18 | 2008-01-16 | 15.767 | 128,566 | -3,739 | 0.01% | 2,027,152 |
| 2008-01-17 | 2008-01-15 | 17.871 | 132,305 | -575 | 0.01% | 2,364,408 |
| 2008-01-15 | 2008-01-11 | 19.505 | 132,880 | -12,655 | 0.01% | 2,591,824 |
| 2008-01-14 | 2008-01-10 | 20.166 | 145,535 | +2,013 | 0.01% | 2,934,799 |
| 2008-01-11 | 2008-01-09 | 20.444 | 143,522 | +2,876 | 0.01% | 2,934,126 |
| 2008-01-10 | 2008-01-08 | 20.235 | 140,646 | +8,917 | 0.01% | 2,845,990 |
| 2008-01-08 | 2008-01-04 | 19.748 | 131,729 | -7,766 | 0.01% | 2,601,433 |
| 2008-01-07 | 2008-01-03 | 19.714 | 139,495 | +8,629 | 0.01% | 2,749,949 |
| 2008-01-04 | 2008-01-02 | 20.757 | 130,866 | +5,464 | 0.01% | 2,716,340 |
| 2008-01-03 | 2007-12-31 | 21.070 | 125,402 | +4,602 | 0.01% | 2,642,166 |
| 2008-01-02 | 2007-12-27 | 19.714 | 120,800 | -1,150 | 0.01% | 2,381,403 |
| 2007-12-28 | 2007-12-24 | 19.505 | 121,950 | +4,602 | 0.01% | 2,378,634 |
| 2007-12-27 | 2007-12-20 | 18.671 | 117,348 | +3,739 | 0.01% | 2,190,952 |
| 2007-12-21 | 2007-12-19 | 17.628 | 113,609 | -6,328 | 0.01% | 2,002,644 |
| 2007-12-20 | 2007-12-18 | 18.114 | 119,937 | -17,257 | 0.01% | 2,172,570 |
| 2007-12-19 | 2007-12-17 | 18.914 | 137,194 | +6,328 | 0.01% | 2,594,878 |
| 2007-12-18 | 2007-12-14 | 20.166 | 130,866 | -1,151 | 0.01% | 2,638,990 |
| 2007-12-17 | 2007-12-13 | 20.583 | 132,017 | +6,615 | 0.01% | 2,717,281 |
| 2007-12-14 | 2007-12-12 | 19.818 | 125,402 | -287 | 0.01% | 2,485,205 |
| 2007-12-13 | 2007-12-11 | 20.339 | 125,689 | +12,655 | 0.01% | 2,556,443 |
| 2007-12-12 | 2007-12-10 | 19.922 | 113,034 | +287 | 0.01% | 2,251,887 |
| 2007-12-11 | 2007-12-07 | 20.548 | 112,747 | -7,190 | 0.01% | 2,316,730 |
| 2007-12-10 | 2007-12-06 | 21.035 | 119,937 | -30,488 | 0.01% | 2,522,851 |
| 2007-12-07 | 2007-12-05 | 21.695 | 150,425 | -7,478 | 0.01% | 3,263,530 |
| 2007-12-06 | 2007-12-04 | 21.348 | 157,903 | -18,407 | 0.01% | 3,370,868 |
| 2007-12-05 | 2007-12-03 | 21.417 | 176,310 | +7,478 | 0.01% | 3,776,075 |
| 2007-12-04 | 2007-11-30 | 21.243 | 168,832 | +29,049 | 0.01% | 3,586,567 |
| 2007-12-03 | 2007-11-29 | 19.262 | 139,783 | +15,532 | 0.01% | 2,692,447 |
| 2007-11-30 | 2007-11-28 | 18.879 | 124,251 | 0.01% | 2,345,755 |
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