History of CCASS shareholding
Participant: CSC SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.260 | 500 | +0 | 0.00% | 12,130 |
| 2025-10-13 | 2025-10-09 | 24.260 | 500 | +0 | 0.00% | 12,130 |
| 2025-10-10 | 2025-10-08 | 23.380 | 500 | +0 | 0.00% | 11,690 |
| 2025-10-09 | 2025-10-06 | 23.080 | 500 | +0 | 0.00% | 11,540 |
| 2025-10-08 | 2025-10-03 | 23.440 | 500 | +0 | 0.00% | 11,720 |
| 2025-10-06 | 2025-10-02 | 23.360 | 500 | +0 | 0.00% | 11,680 |
| 2025-10-03 | 2025-09-30 | 22.960 | 500 | +0 | 0.00% | 11,480 |
| 2025-10-02 | 2025-09-29 | 23.100 | 500 | +0 | 0.00% | 11,550 |
| 2025-09-30 | 2025-09-26 | 22.380 | 500 | +0 | 0.00% | 11,190 |
| 2025-09-29 | 2025-09-25 | 22.620 | 500 | +0 | 0.00% | 11,310 |
| 2025-09-26 | 2025-09-24 | 22.520 | 500 | +0 | 0.00% | 11,260 |
| 2025-09-25 | 2025-09-23 | 21.040 | 500 | +0 | 0.00% | 10,520 |
| 2025-09-24 | 2025-09-22 | 20.580 | 500 | +0 | 0.00% | 10,290 |
| 2025-09-23 | 2025-09-19 | 20.720 | 500 | +0 | 0.00% | 10,360 |
| 2025-09-22 | 2025-09-18 | 20.800 | 500 | +0 | 0.00% | 10,400 |
| 2025-09-19 | 2025-09-17 | 21.160 | 500 | +0 | 0.00% | 10,580 |
| 2025-09-18 | 2025-09-16 | 21.160 | 500 | +0 | 0.00% | 10,580 |
| 2025-09-17 | 2025-09-15 | 21.560 | 500 | +0 | 0.00% | 10,780 |
| 2025-09-16 | 2025-09-12 | 21.820 | 500 | +0 | 0.00% | 10,910 |
| 2025-09-15 | 2025-09-11 | 21.960 | 500 | +0 | 0.00% | 10,980 |
| 2025-09-12 | 2025-09-10 | 22.020 | 500 | +0 | 0.00% | 11,010 |
| 2025-09-11 | 2025-09-09 | 22.120 | 500 | +0 | 0.00% | 11,060 |
| 2025-09-10 | 2025-09-08 | 23.645 | 500 | +0 | 0.00% | 11,822 |
| 2025-09-09 | 2025-09-05 | 23.438 | 500 | +16 | 0.00% | 11,719 |
| 2025-09-08 | 2025-09-04 | 23.004 | 484 | +0 | 0.00% | 11,134 |
| 2025-09-05 | 2025-09-03 | 24.182 | 484 | +0 | 0.00% | 11,704 |
| 2025-09-04 | 2025-09-02 | 23.355 | 484 | +0 | 0.00% | 11,304 |
| 2025-09-03 | 2025-09-01 | 23.273 | 484 | +0 | 0.00% | 11,264 |
| 2025-09-02 | 2025-08-29 | 23.438 | 484 | +0 | 0.00% | 11,344 |
| 2025-09-01 | 2025-08-28 | 22.735 | 484 | +0 | 0.00% | 11,004 |
| 2025-08-29 | 2025-08-27 | 24.099 | 484 | +0 | 0.00% | 11,664 |
| 2025-08-28 | 2025-08-26 | 24.554 | 484 | +0 | 0.00% | 11,884 |
| 2025-08-27 | 2025-08-25 | 24.203 | 484 | +0 | 0.00% | 11,714 |
| 2025-08-26 | 2025-08-22 | 24.389 | 484 | +0 | 0.00% | 11,804 |
| 2025-08-25 | 2025-08-21 | 24.492 | 484 | +0 | 0.00% | 11,854 |
| 2025-08-22 | 2025-08-20 | 24.368 | 484 | +0 | 0.00% | 11,794 |
| 2025-08-21 | 2025-08-19 | 24.347 | 484 | +0 | 0.00% | 11,784 |
| 2025-08-20 | 2025-08-18 | 23.913 | 484 | +0 | 0.00% | 11,574 |
| 2025-08-19 | 2025-08-15 | 24.306 | 484 | +0 | 0.00% | 11,764 |
| 2025-08-18 | 2025-08-14 | 24.492 | 484 | +0 | 0.00% | 11,854 |
| 2025-08-15 | 2025-08-13 | 24.616 | 484 | +0 | 0.00% | 11,914 |
| 2025-08-14 | 2025-08-12 | 24.719 | 484 | -967 | 0.00% | 11,964 |
| 2025-08-12 | 2025-08-08 | 25.195 | 1,451 | +967 | 0.00% | 36,558 |
| 2025-08-04 | 2025-07-31 | 24.750 | 484 | -484 | 0.00% | 11,979 |
| 2025-08-01 | 2025-07-30 | 25.526 | 968 | +484 | 0.00% | 24,709 |
| 2025-07-07 | 2025-07-03 | 24.912 | 484 | +11 | 0.00% | 12,057 |
| 2025-07-02 | 2025-06-27 | 24.277 | 473 | -472 | 0.00% | 11,483 |
| 2025-06-30 | 2025-06-26 | 24.330 | 945 | +472 | 0.00% | 22,992 |
| 2024-12-27 | 2024-12-20 | 23.589 | 473 | -2,363 | 0.00% | 11,158 |
| 2024-09-04 | 2024-09-02 | 21.794 | 2,836 | +102 | 0.00% | 61,807 |
| 2024-07-05 | 2024-07-03 | 22.693 | 2,734 | +161 | 0.00% | 62,044 |
| 2024-04-15 | 2024-04-11 | 26.180 | 2,573 | -857 | 0.00% | 67,362 |
| 2024-04-09 | 2024-04-05 | 24.897 | 3,430 | -858 | 0.00% | 85,398 |
| 2024-03-04 | 2024-02-29 | 24.139 | 4,288 | -1,286 | 0.00% | 103,510 |
| 2024-02-15 | 2024-02-09 | 21.317 | 5,574 | -1,715 | 0.00% | 118,823 |
| 2024-01-12 | 2024-01-10 | 16.816 | 7,289 | -857 | 0.00% | 122,571 |
| 2024-01-09 | 2024-01-05 | 17.865 | 8,146 | +857 | 0.00% | 145,532 |
| 2023-07-04 | 2023-06-30 | 18.127 | 7,289 | -687 | 0.00% | 132,131 |
| 2023-05-10 | 2023-05-08 | 16.984 | 7,976 | -840 | 0.00% | 135,465 |
| 2022-07-05 | 2022-06-30 | 13.953 | 8,816 | +538 | 0.00% | 123,010 |
| 2022-06-01 | 2022-05-30 | 13.522 | 8,278 | -15,767 | 0.00% | 111,933 |
| 2022-04-11 | 2022-04-07 | 11.924 | 24,045 | +8,278 | 0.00% | 286,701 |
| 2022-04-07 | 2022-04-04 | 12.811 | 15,767 | +7,883 | 0.00% | 201,998 |
| 2022-03-21 | 2022-03-17 | 14.587 | 7,884 | -3,941 | 0.00% | 115,006 |
| 2022-03-17 | 2022-03-15 | 11.974 | 11,825 | -395 | 0.00% | 141,595 |
| 2022-03-09 | 2022-03-07 | 14.511 | 12,220 | -1,576 | 0.00% | 177,326 |
| 2022-03-08 | 2022-03-04 | 15.171 | 13,796 | -4,730 | 0.00% | 209,296 |
| 2022-02-21 | 2022-02-17 | 15.221 | 18,526 | +4,730 | 0.00% | 281,993 |
| 2022-02-11 | 2022-02-09 | 15.196 | 13,796 | -32,717 | 0.00% | 209,646 |
| 2022-02-07 | 2022-01-31 | 14.638 | 46,513 | +1,182 | 0.00% | 680,858 |
| 2022-01-28 | 2022-01-26 | 15.298 | 45,331 | +1,577 | 0.00% | 693,456 |
| 2022-01-25 | 2022-01-21 | 16.109 | 43,754 | +1,577 | 0.00% | 704,851 |
| 2022-01-24 | 2022-01-20 | 16.312 | 42,177 | +788 | 0.00% | 688,007 |
| 2022-01-21 | 2022-01-19 | 16.109 | 41,389 | +3,154 | 0.00% | 666,753 |
| 2022-01-14 | 2022-01-12 | 16.515 | 38,235 | -789 | 0.00% | 631,463 |
| 2022-01-12 | 2022-01-10 | 16.490 | 39,024 | +789 | 0.00% | 643,504 |
| 2022-01-07 | 2022-01-05 | 15.272 | 38,235 | +30,351 | 0.00% | 583,934 |
| 2021-09-28 | 2021-09-24 | 15.145 | 7,884 | +1,577 | 0.00% | 119,406 |
| 2021-08-06 | 2021-08-04 | 20.371 | 6,307 | -5,518 | 0.00% | 128,483 |
| 2021-07-05 | 2021-06-30 | 22.592 | 11,825 | +777 | 0.00% | 267,155 |
| 2021-06-18 | 2021-06-16 | 21.995 | 11,048 | +1,473 | 0.00% | 243,000 |
| 2021-06-07 | 2021-06-03 | 23.271 | 9,575 | +1,105 | 0.00% | 222,822 |
| 2021-05-20 | 2021-05-17 | 24.683 | 8,470 | +2,209 | 0.00% | 209,067 |
| 2021-05-14 | 2021-05-12 | 24.656 | 6,261 | +1,105 | 0.00% | 154,372 |
| 2021-05-13 | 2021-05-11 | 24.982 | 5,156 | -5,892 | 0.00% | 128,807 |
| 2021-05-04 | 2021-04-30 | 25.959 | 11,048 | +1,473 | 0.00% | 286,800 |
| 2021-04-28 | 2021-04-26 | 28.376 | 9,575 | +3,314 | 0.00% | 271,702 |
| 2021-04-27 | 2021-04-23 | 29.327 | 6,261 | -2,209 | 0.00% | 183,614 |
| 2021-04-23 | 2021-04-21 | 28.444 | 8,470 | +2,209 | 0.00% | 240,922 |
| 2021-04-14 | 2021-04-12 | 28.648 | 6,261 | +369 | 0.00% | 179,364 |
| 2021-04-13 | 2021-04-09 | 29.598 | 5,892 | +3,682 | 0.00% | 174,392 |
| 2021-03-30 | 2021-03-26 | 30.141 | 2,210 | +369 | 0.00% | 66,612 |
| 2021-03-03 | 2021-03-01 | 35.436 | 1,841 | -737 | 0.00% | 65,238 |
| 2021-03-02 | 2021-02-26 | 33.603 | 2,578 | +737 | 0.00% | 86,630 |
| 2021-01-12 | 2021-01-08 | 28.105 | 1,841 | -369 | 0.00% | 51,741 |
| 2020-12-22 | 2020-12-18 | 25.498 | 2,210 | +369 | 0.00% | 56,350 |
| 2020-07-03 | 2020-06-30 | 27.730 | 1,841 | +33 | 0.00% | 51,051 |
| 2020-05-28 | 2020-05-26 | 24.784 | 1,808 | -1,807 | 0.00% | 44,810 |
| 2020-03-02 | 2020-02-27 | 21.548 | 3,615 | -362 | 0.00% | 77,895 |
| 2020-02-19 | 2020-02-17 | 21.714 | 3,977 | -361 | 0.00% | 86,355 |
| 2020-02-03 | 2020-01-30 | 19.252 | 4,338 | +361 | 0.00% | 83,515 |
| 2020-01-08 | 2020-01-06 | 22.737 | 3,977 | -361 | 0.00% | 90,426 |
| 2019-12-19 | 2019-12-17 | 20.718 | 4,338 | -723 | 0.00% | 89,874 |
| 2019-09-09 | 2019-09-05 | 16.513 | 5,061 | -3,616 | 0.00% | 83,575 |
| 2019-09-04 | 2019-09-02 | 16.071 | 8,677 | +3,616 | 0.00% | 139,447 |
| 2019-08-02 | 2019-07-31 | 16.071 | 5,061 | -723 | 0.00% | 81,335 |
| 2019-08-01 | 2019-07-30 | 16.513 | 5,784 | +723 | 0.00% | 95,514 |
| 2019-07-05 | 2019-07-03 | 18.450 | 5,061 | +723 | 0.00% | 93,374 |
| 2019-07-04 | 2019-07-02 | 17.316 | 4,338 | -3,616 | 0.00% | 75,115 |
| 2019-07-03 | 2019-06-28 | 19.628 | 7,954 | +3,616 | 0.00% | 156,119 |
| 2019-07-02 | 2019-06-27 | 20.034 | 4,338 | +205 | 0.00% | 86,909 |
| 2019-04-30 | 2019-04-26 | 24.738 | 4,133 | -2,066 | 0.00% | 102,242 |
| 2019-04-29 | 2019-04-25 | 24.564 | 6,199 | +344 | 0.00% | 152,271 |
| 2019-04-25 | 2019-04-23 | 25.551 | 5,855 | +2,066 | 0.00% | 149,601 |
| 2019-04-11 | 2019-04-09 | 27.700 | 3,789 | -344 | 0.00% | 104,954 |
| 2019-04-01 | 2019-03-28 | 25.783 | 4,133 | +344 | 0.00% | 106,562 |
| 2019-03-05 | 2019-03-01 | 21.747 | 3,789 | -3,444 | 0.00% | 82,401 |
| 2019-02-27 | 2019-02-25 | 21.980 | 7,233 | +3,444 | 0.00% | 158,979 |
| 2019-02-20 | 2019-02-18 | 21.922 | 3,789 | -3,444 | 0.00% | 83,061 |
| 2019-02-19 | 2019-02-15 | 21.776 | 7,233 | +3,444 | 0.00% | 157,509 |
| 2018-09-26 | 2018-09-21 | 31.431 | 3,789 | -344 | 0.00% | 119,090 |
| 2018-09-17 | 2018-09-13 | 21.428 | 4,133 | -1,722 | 0.00% | 88,562 |
| 2018-09-03 | 2018-08-30 | 15.795 | 5,855 | -344 | 0.00% | 92,481 |
| 2018-08-16 | 2018-08-14 | 15.476 | 6,199 | -345 | 0.00% | 95,934 |
| 2018-08-06 | 2018-08-02 | 14.721 | 6,544 | -344 | 0.00% | 96,333 |
| 2018-07-27 | 2018-07-25 | 18.002 | 6,888 | -2,067 | 0.00% | 123,996 |
| 2018-07-03 | 2018-06-28 | 19.708 | 8,955 | +486 | 0.00% | 176,489 |
| 2018-06-27 | 2018-06-25 | 21.857 | 8,469 | -326 | 0.00% | 185,109 |
| 2018-06-22 | 2018-06-20 | 19.463 | 8,795 | -326 | 0.00% | 171,175 |
| 2018-06-20 | 2018-06-15 | 20.353 | 9,121 | -3,257 | 0.00% | 185,640 |
| 2018-06-15 | 2018-06-13 | 19.524 | 12,378 | +325 | 0.00% | 241,670 |
| 2018-06-11 | 2018-06-07 | 19.800 | 12,053 | +326 | 0.00% | 238,655 |
| 2018-06-06 | 2018-06-04 | 18.143 | 11,727 | -326 | 0.00% | 212,760 |
| 2018-05-29 | 2018-05-25 | 17.959 | 12,053 | -977 | 0.00% | 216,455 |
| 2018-05-23 | 2018-05-18 | 17.253 | 13,030 | +326 | 0.00% | 224,800 |
| 2018-04-18 | 2018-04-16 | 13.998 | 12,704 | -2,606 | 0.00% | 177,837 |
| 2018-04-17 | 2018-04-13 | 14.336 | 15,310 | -11,727 | 0.00% | 219,487 |
| 2018-04-16 | 2018-04-12 | 14.382 | 27,037 | +14,333 | 0.00% | 388,852 |
| 2018-04-13 | 2018-04-11 | 14.720 | 12,704 | -20,848 | 0.00% | 187,001 |
| 2018-04-12 | 2018-04-10 | 14.582 | 33,552 | +20,848 | 0.00% | 489,247 |
| 2018-04-03 | 2018-03-28 | 13.569 | 12,704 | +977 | 0.00% | 172,377 |
| 2018-03-06 | 2018-03-02 | 14.474 | 11,727 | -15,310 | 0.00% | 169,740 |
| 2018-03-05 | 2018-03-01 | 14.858 | 27,037 | +15,310 | 0.00% | 401,717 |
| 2018-01-22 | 2018-01-18 | 16.424 | 11,727 | -651 | 0.00% | 192,600 |
| 2018-01-10 | 2018-01-08 | 15.564 | 12,378 | -8,470 | 0.00% | 192,652 |
| 2018-01-04 | 2018-01-02 | 14.444 | 20,848 | -24,757 | 0.00% | 301,120 |
| 2018-01-03 | 2017-12-29 | 13.507 | 45,605 | +24,431 | 0.00% | 616,000 |
| 2017-12-28 | 2017-12-22 | 12.771 | 21,174 | -325 | 0.00% | 270,403 |
| 2017-11-17 | 2017-11-15 | 14.275 | 21,499 | -326 | 0.00% | 306,893 |
| 2017-11-14 | 2017-11-10 | 15.027 | 21,825 | +651 | 0.00% | 327,961 |
| 2017-11-13 | 2017-11-09 | 15.088 | 21,174 | -325 | 0.00% | 319,479 |
| 2017-11-08 | 2017-11-06 | 14.536 | 21,499 | +651 | 0.00% | 312,503 |
| 2017-11-03 | 2017-11-01 | 15.932 | 20,848 | -15,636 | 0.00% | 332,160 |
| 2017-11-02 | 2017-10-31 | 15.902 | 36,484 | +15,636 | 0.00% | 580,160 |
| 2017-10-24 | 2017-10-20 | 18.020 | 20,848 | +326 | 0.00% | 375,680 |
| 2017-10-18 | 2017-10-16 | 18.266 | 20,522 | +651 | 0.00% | 374,846 |
| 2017-10-12 | 2017-10-10 | 18.358 | 19,871 | +2,281 | 0.00% | 364,785 |
| 2017-09-13 | 2017-09-11 | 15.902 | 17,590 | -2,281 | 0.00% | 279,712 |
| 2017-09-01 | 2017-08-30 | 12.755 | 19,871 | -1,303 | 0.00% | 253,458 |
| 2017-08-07 | 2017-08-03 | 13.446 | 21,174 | +1,303 | 0.00% | 284,704 |
| 2017-08-04 | 2017-08-02 | 12.801 | 19,871 | -32,575 | 0.00% | 254,373 |
| 2017-07-28 | 2017-07-26 | 12.540 | 52,446 | -11,075 | 0.00% | 657,689 |
| 2017-07-27 | 2017-07-25 | 12.694 | 63,521 | +43,650 | 0.00% | 806,322 |
| 2017-07-26 | 2017-07-24 | 12.464 | 19,871 | -3,583 | 0.00% | 247,663 |
| 2017-07-24 | 2017-07-20 | 12.218 | 23,454 | -6,515 | 0.00% | 286,560 |
| 2017-07-17 | 2017-07-13 | 9.777 | 29,969 | -1,954 | 0.00% | 293,020 |
| 2017-07-14 | 2017-07-12 | 8.780 | 31,923 | +1,954 | 0.00% | 280,276 |
| 2017-07-12 | 2017-07-10 | 8.933 | 29,969 | -33,226 | 0.00% | 267,720 |
| 2017-07-11 | 2017-07-07 | 8.826 | 63,195 | +33,226 | 0.00% | 557,746 |
| 2017-06-09 | 2017-06-07 | 7.447 | 29,969 | +506 | 0.00% | 223,187 |
| 2017-03-08 | 2017-03-06 | 9.883 | 29,463 | -961 | 0.00% | 291,178 |
| 2017-02-27 | 2017-02-23 | 10.367 | 30,424 | -1,281 | 0.00% | 315,401 |
| 2017-02-15 | 2017-02-13 | 9.867 | 31,705 | +1,601 | 0.00% | 312,841 |
| 2017-02-13 | 2017-02-09 | 9.711 | 30,104 | +641 | 0.00% | 292,343 |
| 2017-01-26 | 2017-01-24 | 9.414 | 29,463 | -1,281 | 0.00% | 277,378 |
| 2017-01-13 | 2017-01-11 | 8.962 | 30,744 | +1,281 | 0.00% | 275,518 |
| 2017-01-06 | 2017-01-04 | 9.040 | 29,463 | -2,882 | 0.00% | 266,338 |
| 2017-01-03 | 2016-12-29 | 8.431 | 32,345 | +320 | 0.00% | 272,696 |
| 2016-12-30 | 2016-12-28 | 8.509 | 32,025 | -320 | 0.00% | 272,498 |
| 2016-12-23 | 2016-12-21 | 9.368 | 32,345 | -641 | 0.00% | 302,996 |
| 2016-12-20 | 2016-12-16 | 9.368 | 32,986 | +2,882 | 0.00% | 309,001 |
| 2016-08-23 | 2016-08-19 | 6.167 | 30,104 | -640 | 0.00% | 185,652 |
| 2016-07-05 | 2016-06-30 | 5.261 | 30,744 | +272 | 0.00% | 161,750 |
| 2016-01-25 | 2016-01-21 | 3.765 | 30,472 | -318 | 0.00% | 114,720 |
| 2015-12-22 | 2015-12-18 | 4.789 | 30,790 | -317 | 0.00% | 147,442 |
| 2015-08-27 | 2015-08-25 | 5.513 | 31,107 | -635 | 0.00% | 171,500 |
| 2015-08-24 | 2015-08-20 | 6.159 | 31,742 | +635 | 0.00% | 195,501 |
| 2015-08-20 | 2015-08-18 | 6.348 | 31,107 | -635 | 0.00% | 197,470 |
| 2015-07-06 | 2015-07-02 | 7.309 | 31,742 | -1,904 | 0.00% | 232,002 |
| 2015-07-02 | 2015-06-29 | 7.404 | 33,646 | +431 | 0.00% | 249,112 |
| 2015-06-24 | 2015-06-22 | 7.627 | 33,215 | -940 | 0.00% | 253,341 |
| 2015-04-14 | 2015-04-10 | 9.494 | 34,155 | -2,193 | 0.00% | 324,275 |
| 2015-04-10 | 2015-04-08 | 9.367 | 36,348 | -314 | 0.00% | 340,456 |
| 2015-04-09 | 2015-04-02 | 8.282 | 36,662 | -5,013 | 0.00% | 303,617 |
| 2014-12-03 | 2014-12-01 | 6.782 | 41,675 | -940 | 0.00% | 282,623 |
| 2014-09-03 | 2014-09-01 | 6.494 | 42,615 | -1,254 | 0.00% | 276,758 |
| 2014-08-20 | 2014-08-18 | 6.542 | 43,869 | -4,387 | 0.00% | 287,002 |
| 2014-08-07 | 2014-08-05 | 6.542 | 48,256 | -626 | 0.00% | 315,702 |
| 2014-05-29 | 2014-05-27 | 6.526 | 48,882 | +1,253 | 0.00% | 319,018 |
| 2014-05-26 | 2014-05-22 | 6.607 | 47,629 | +465 | 0.00% | 314,670 |
| 2014-05-19 | 2014-05-15 | 6.607 | 47,164 | +620 | 0.00% | 311,598 |
| 2014-05-09 | 2014-05-07 | 6.623 | 46,544 | +1,241 | 0.00% | 308,252 |
| 2014-04-09 | 2014-04-07 | 6.607 | 45,303 | +621 | 0.00% | 299,303 |
| 2014-04-03 | 2014-04-01 | 6.623 | 44,682 | +310 | 0.00% | 295,920 |
| 2014-04-02 | 2014-03-31 | 6.752 | 44,372 | +311 | 0.00% | 299,587 |
| 2013-11-21 | 2013-11-19 | 7.219 | 44,061 | -621 | 0.00% | 318,077 |
| 2013-11-20 | 2013-11-18 | 7.235 | 44,682 | -310 | 0.00% | 323,280 |
| 2013-11-19 | 2013-11-15 | 7.074 | 44,992 | -2,483 | 0.00% | 318,273 |
| 2013-10-25 | 2013-10-23 | 6.462 | 47,475 | -930 | 0.00% | 306,768 |
| 2013-10-17 | 2013-10-15 | 6.558 | 48,405 | +5,275 | 0.00% | 317,457 |
| 2013-09-30 | 2013-09-26 | 6.413 | 43,130 | +2,482 | 0.00% | 276,607 |
| 2013-09-11 | 2013-09-09 | 6.429 | 40,648 | -310 | 0.00% | 261,344 |
| 2013-09-09 | 2013-09-05 | 6.349 | 40,958 | +310 | 0.00% | 260,037 |
| 2013-08-29 | 2013-08-27 | 6.574 | 40,648 | -310 | 0.00% | 267,239 |
| 2013-08-28 | 2013-08-26 | 6.639 | 40,958 | +310 | 0.00% | 271,917 |
| 2013-08-16 | 2013-08-13 | 6.800 | 40,648 | -1,241 | 0.00% | 276,409 |
| 2013-08-15 | 2013-08-12 | 6.897 | 41,889 | -1,862 | 0.00% | 288,898 |
| 2013-08-12 | 2013-08-08 | 6.655 | 43,751 | -1,241 | 0.00% | 291,165 |
| 2013-08-07 | 2013-08-05 | 6.558 | 44,992 | -311 | 0.00% | 295,073 |
| 2013-08-06 | 2013-08-02 | 6.333 | 45,303 | +311 | 0.00% | 286,893 |
| 2013-07-29 | 2013-07-25 | 6.446 | 44,992 | -3,103 | 0.00% | 289,998 |
| 2013-06-26 | 2013-06-24 | 6.478 | 48,095 | +3,103 | 0.00% | 311,549 |
| 2013-05-31 | 2013-05-29 | 6.993 | 44,992 | +6,826 | 0.00% | 314,648 |
| 2013-05-27 | 2013-05-23 | 6.792 | 38,166 | +138 | 0.00% | 259,238 |
| 2013-05-15 | 2013-05-13 | 7.488 | 38,028 | -618 | 0.00% | 284,746 |
| 2013-05-14 | 2013-05-10 | 7.472 | 38,646 | +1,236 | 0.00% | 288,748 |
| 2013-05-13 | 2013-05-09 | 7.310 | 37,410 | -927 | 0.00% | 273,463 |
| 2013-05-10 | 2013-05-08 | 7.213 | 38,337 | -928 | 0.00% | 276,520 |
| 2013-05-09 | 2013-05-07 | 7.164 | 39,265 | +619 | 0.00% | 281,308 |
| 2013-04-17 | 2013-04-15 | 6.437 | 38,646 | -309 | 0.00% | 248,749 |
| 2013-04-15 | 2013-04-11 | 6.647 | 38,955 | +309 | 0.00% | 258,927 |
| 2013-03-28 | 2013-03-26 | 7.035 | 38,646 | -619 | 0.00% | 271,873 |
| 2013-03-26 | 2013-03-22 | 6.873 | 39,265 | +1,237 | 0.00% | 269,878 |
| 2013-03-19 | 2013-03-15 | 7.132 | 38,028 | +618 | 0.00% | 271,216 |
| 2013-02-14 | 2013-02-07 | 8.685 | 37,410 | -618 | 0.00% | 324,889 |
| 2013-02-05 | 2013-02-01 | 8.410 | 38,028 | -618 | 0.00% | 319,801 |
| 2013-02-04 | 2013-01-31 | 8.393 | 38,646 | +618 | 0.00% | 324,373 |
| 2013-02-01 | 2013-01-30 | 8.588 | 38,028 | -618 | 0.00% | 326,566 |
| 2013-01-31 | 2013-01-29 | 8.555 | 38,646 | +618 | 0.00% | 330,623 |
| 2012-11-28 | 2012-11-26 | 8.199 | 38,028 | -1,855 | 0.00% | 311,806 |
| 2012-11-27 | 2012-11-23 | 8.248 | 39,883 | +1,855 | 0.00% | 328,951 |
| 2012-11-21 | 2012-11-19 | 8.086 | 38,028 | -2,782 | 0.00% | 307,501 |
| 2012-11-14 | 2012-11-12 | 7.601 | 40,810 | -310 | 0.00% | 310,197 |
| 2012-11-13 | 2012-11-09 | 7.213 | 41,120 | +2,783 | 0.00% | 296,593 |
| 2012-11-05 | 2012-11-01 | 7.439 | 38,337 | -309 | 0.00% | 285,200 |
| 2012-11-01 | 2012-10-30 | 7.051 | 38,646 | -309 | 0.00% | 272,498 |
| 2012-10-29 | 2012-10-25 | 7.520 | 38,955 | +309 | 0.00% | 292,947 |
| 2012-10-26 | 2012-10-24 | 7.520 | 38,646 | -309 | 0.00% | 290,623 |
| 2012-10-25 | 2012-10-22 | 7.326 | 38,955 | +309 | 0.00% | 285,387 |
| 2012-09-12 | 2012-09-10 | 7.213 | 38,646 | -619 | 0.00% | 278,748 |
| 2012-08-14 | 2012-08-10 | 6.938 | 39,265 | -1,236 | 0.00% | 272,418 |
| 2012-08-09 | 2012-08-07 | 7.003 | 40,501 | -7,420 | 0.00% | 283,613 |
| 2012-08-08 | 2012-08-06 | 6.889 | 47,921 | +7,420 | 0.00% | 330,148 |
| 2012-06-27 | 2012-06-25 | 7.391 | 40,501 | -309 | 0.00% | 299,333 |
| 2012-06-25 | 2012-06-21 | 7.892 | 40,810 | +309 | 0.00% | 322,077 |
| 2012-05-18 | 2012-05-16 | 7.102 | 40,501 | +933 | 0.00% | 287,621 |
| 2012-03-16 | 2012-03-14 | 8.823 | 39,568 | -302 | 0.00% | 349,115 |
| 2012-02-22 | 2012-02-20 | 9.585 | 39,870 | -302 | 0.00% | 382,139 |
| 2012-02-21 | 2012-02-17 | 9.469 | 40,172 | -3,021 | 0.00% | 380,379 |
| 2012-02-20 | 2012-02-16 | 9.452 | 43,193 | -604 | 0.00% | 408,269 |
| 2012-02-16 | 2012-02-14 | 9.386 | 43,797 | -3,624 | 0.00% | 411,078 |
| 2012-01-11 | 2012-01-09 | 7.035 | 47,421 | -1,510 | 0.00% | 333,623 |
| 2011-12-23 | 2011-12-21 | 6.837 | 48,931 | +302 | 0.00% | 334,527 |
| 2011-12-14 | 2011-12-12 | 6.820 | 48,629 | +302 | 0.00% | 331,657 |
| 2011-12-05 | 2011-12-01 | 6.953 | 48,327 | +604 | 0.00% | 335,997 |
| 2011-11-29 | 2011-11-25 | 6.605 | 47,723 | +302 | 0.00% | 315,208 |
| 2011-11-23 | 2011-11-21 | 6.804 | 47,421 | +302 | 0.00% | 322,633 |
| 2011-11-21 | 2011-11-17 | 7.002 | 47,119 | +302 | 0.00% | 329,939 |
| 2011-11-07 | 2011-11-03 | 7.383 | 46,817 | +906 | 0.00% | 345,649 |
| 2011-11-03 | 2011-11-01 | 7.284 | 45,911 | +302 | 0.00% | 334,400 |
| 2011-11-02 | 2011-10-31 | 7.615 | 45,609 | +604 | 0.00% | 347,300 |
| 2011-11-01 | 2011-10-28 | 7.863 | 45,005 | -302 | 0.00% | 353,876 |
| 2011-10-31 | 2011-10-27 | 7.416 | 45,307 | +302 | 0.00% | 336,001 |
| 2011-10-21 | 2011-10-19 | 6.754 | 45,005 | -302 | 0.00% | 303,961 |
| 2011-10-20 | 2011-10-18 | 6.787 | 45,307 | +302 | 0.00% | 307,501 |
| 2011-10-17 | 2011-10-13 | 7.035 | 45,005 | -604 | 0.00% | 316,626 |
| 2011-10-13 | 2011-10-11 | 6.721 | 45,609 | +604 | 0.00% | 306,530 |
| 2011-09-16 | 2011-09-14 | 7.995 | 45,005 | -12,082 | 0.00% | 359,836 |
| 2011-09-07 | 2011-09-05 | 8.178 | 57,087 | -1,510 | 0.00% | 466,832 |
| 2011-08-29 | 2011-08-25 | 8.178 | 58,597 | +302 | 0.00% | 479,181 |
| 2011-08-19 | 2011-08-17 | 8.211 | 58,295 | +302 | 0.00% | 478,641 |
| 2011-08-17 | 2011-08-15 | 7.813 | 57,993 | +906 | 0.00% | 453,121 |
| 2011-08-16 | 2011-08-12 | 7.698 | 57,087 | +906 | 0.00% | 439,427 |
| 2011-08-12 | 2011-08-10 | 7.880 | 56,181 | +302 | 0.00% | 442,683 |
| 2011-07-29 | 2011-07-27 | 8.840 | 55,879 | +303 | 0.00% | 493,954 |
| 2011-07-27 | 2011-07-25 | 9.121 | 55,576 | +302 | 0.00% | 506,916 |
| 2011-07-26 | 2011-07-22 | 9.518 | 55,274 | +6,040 | 0.00% | 526,121 |
| 2011-07-21 | 2011-07-19 | 9.403 | 49,234 | +303 | 0.00% | 462,925 |
| 2011-07-11 | 2011-07-07 | 10.247 | 48,931 | -6,041 | 0.00% | 501,385 |
| 2011-07-07 | 2011-07-05 | 9.518 | 54,972 | -604 | 0.00% | 523,246 |
| 2011-07-06 | 2011-07-04 | 9.436 | 55,576 | -303 | 0.00% | 524,396 |
| 2011-07-05 | 2011-06-30 | 8.989 | 55,879 | +907 | 0.00% | 502,279 |
| 2011-06-30 | 2011-06-28 | 8.608 | 54,972 | -6,041 | 0.00% | 473,197 |
| 2011-06-29 | 2011-06-27 | 8.823 | 61,013 | +6,041 | 0.00% | 538,327 |
| 2011-06-24 | 2011-06-22 | 8.575 | 54,972 | +6,041 | 0.00% | 471,377 |
| 2011-06-14 | 2011-06-10 | 9.585 | 48,931 | -1,813 | 0.00% | 468,986 |
| 2011-06-07 | 2011-06-02 | 9.601 | 50,744 | +1,813 | 0.00% | 487,203 |
| 2011-06-03 | 2011-06-01 | 9.816 | 48,931 | -3,625 | 0.00% | 480,326 |
| 2011-06-01 | 2011-05-30 | 9.568 | 52,556 | +3,625 | 0.00% | 502,860 |
| 2011-05-09 | 2011-05-05 | 10.598 | 48,931 | +1,391 | 0.00% | 518,561 |
| 2011-04-08 | 2011-04-06 | 11.399 | 47,540 | +5,869 | 0.00% | 541,890 |
| 2011-03-04 | 2011-03-02 | 12.830 | 41,671 | -293 | 0.00% | 534,631 |
| 2011-03-03 | 2011-03-01 | 12.745 | 41,964 | +293 | 0.00% | 534,815 |
| 2011-02-28 | 2011-02-24 | 12.779 | 41,671 | +587 | 0.00% | 532,501 |
| 2011-02-25 | 2011-02-23 | 12.983 | 41,084 | -587 | 0.00% | 533,400 |
| 2011-01-28 | 2011-01-26 | 12.421 | 41,671 | -4,695 | 0.00% | 517,591 |
| 2011-01-04 | 2010-12-31 | 13.648 | 46,366 | -1,761 | 0.00% | 632,787 |
| 2011-01-03 | 2010-12-29 | 13.205 | 48,127 | +1,761 | 0.00% | 635,501 |
| 2010-12-30 | 2010-12-28 | 13.171 | 46,366 | -1,467 | 0.00% | 610,667 |
| 2010-12-29 | 2010-12-24 | 13.324 | 47,833 | +1,173 | 0.00% | 637,323 |
| 2010-12-13 | 2010-12-09 | 14.312 | 46,660 | +294 | 0.00% | 667,805 |
| 2010-12-07 | 2010-12-03 | 14.721 | 46,366 | -1,761 | 0.00% | 682,557 |
| 2010-12-06 | 2010-12-02 | 14.465 | 48,127 | +1,761 | 0.00% | 696,181 |
| 2010-12-03 | 2010-12-01 | 14.312 | 46,366 | -1,761 | 0.00% | 663,597 |
| 2010-12-02 | 2010-11-30 | 13.971 | 48,127 | +1,761 | 0.00% | 672,401 |
| 2010-11-12 | 2010-11-10 | 15.062 | 46,366 | -8,804 | 0.00% | 698,357 |
| 2010-11-11 | 2010-11-09 | 15.369 | 55,170 | -587 | 0.00% | 847,881 |
| 2010-11-10 | 2010-11-08 | 15.505 | 55,757 | -20,542 | 0.00% | 864,502 |
| 2010-10-28 | 2010-10-26 | 15.590 | 76,299 | +28,172 | 0.00% | 1,189,503 |
| 2010-10-20 | 2010-10-18 | 15.846 | 48,127 | -2,935 | 0.00% | 762,601 |
| 2010-10-19 | 2010-10-15 | 15.232 | 51,062 | -7,923 | 0.00% | 777,787 |
| 2010-10-15 | 2010-10-13 | 14.005 | 58,985 | -2,348 | 0.00% | 826,112 |
| 2010-10-07 | 2010-10-05 | 13.597 | 61,333 | -6,749 | 0.00% | 833,916 |
| 2010-10-04 | 2010-09-29 | 13.733 | 68,082 | -293 | 0.00% | 934,960 |
| 2010-09-30 | 2010-09-28 | 13.477 | 68,375 | -5,870 | 0.00% | 921,508 |
| 2010-09-24 | 2010-09-21 | 13.034 | 74,245 | -2,054 | 0.00% | 967,730 |
| 2010-09-16 | 2010-09-14 | 12.319 | 76,299 | +5,576 | 0.00% | 939,902 |
| 2010-09-15 | 2010-09-13 | 12.165 | 70,723 | -6,750 | 0.00% | 860,368 |
| 2010-09-13 | 2010-09-09 | 12.608 | 77,473 | -1,760 | 0.00% | 976,804 |
| 2010-08-24 | 2010-08-20 | 12.949 | 79,233 | -3,815 | 0.00% | 1,025,995 |
| 2010-08-17 | 2010-08-13 | 11.910 | 83,048 | +5,869 | 0.01% | 989,081 |
| 2010-08-16 | 2010-08-12 | 11.722 | 77,179 | +880 | 0.00% | 904,718 |
| 2010-08-10 | 2010-08-06 | 12.233 | 76,299 | -3,815 | 0.00% | 933,402 |
| 2010-08-05 | 2010-08-03 | 12.216 | 80,114 | -4,402 | 0.00% | 978,708 |
| 2010-07-30 | 2010-07-28 | 11.756 | 84,516 | -587 | 0.01% | 993,604 |
| 2010-07-22 | 2010-07-20 | 11.501 | 85,103 | -1,760 | 0.01% | 978,755 |
| 2010-07-19 | 2010-07-15 | 11.313 | 86,863 | -1,468 | 0.01% | 982,717 |
| 2010-07-16 | 2010-07-14 | 11.518 | 88,331 | -26,998 | 0.01% | 1,017,385 |
| 2010-07-15 | 2010-07-13 | 11.007 | 115,329 | +3,815 | 0.01% | 1,269,394 |
| 2010-07-13 | 2010-07-09 | 11.058 | 111,514 | +10,271 | 0.01% | 1,233,104 |
| 2010-07-12 | 2010-07-08 | 10.683 | 101,243 | +16,727 | 0.01% | 1,081,578 |
| 2010-07-02 | 2010-06-29 | 10.598 | 84,516 | +1,761 | 0.01% | 895,684 |
| 2010-06-21 | 2010-06-17 | 11.416 | 82,755 | -1,174 | 0.01% | 944,701 |
| 2010-06-04 | 2010-06-02 | 9.882 | 83,929 | -1,174 | 0.01% | 829,403 |
| 2010-06-02 | 2010-05-31 | 10.581 | 85,103 | -586 | 0.01% | 900,455 |
| 2010-06-01 | 2010-05-28 | 10.530 | 85,689 | +586 | 0.01% | 902,275 |
| 2010-05-19 | 2010-05-17 | 10.956 | 85,103 | -1,760 | 0.01% | 932,355 |
| 2010-05-11 | 2010-05-07 | 12.114 | 86,863 | +729 | 0.01% | 1,052,226 |
| 2010-05-06 | 2010-05-04 | 12.749 | 86,134 | +4,365 | 0.01% | 1,098,155 |
| 2010-04-28 | 2010-04-26 | 13.540 | 81,769 | +5,819 | 0.01% | 1,107,134 |
| 2010-04-27 | 2010-04-23 | 13.334 | 75,950 | -4,073 | 0.00% | 1,012,686 |
| 2010-04-26 | 2010-04-22 | 13.213 | 80,023 | +5,819 | 0.00% | 1,057,369 |
| 2010-04-23 | 2010-04-21 | 13.437 | 74,204 | +1,746 | 0.00% | 997,056 |
| 2010-04-19 | 2010-04-15 | 14.107 | 72,458 | -16,877 | 0.00% | 1,022,150 |
| 2010-04-16 | 2010-04-14 | 13.780 | 89,335 | +11,057 | 0.01% | 1,231,066 |
| 2010-04-15 | 2010-04-13 | 13.849 | 78,278 | +6,984 | 0.00% | 1,084,077 |
| 2010-04-14 | 2010-04-12 | 13.918 | 71,294 | +8,730 | 0.00% | 992,255 |
| 2010-04-13 | 2010-04-09 | 13.883 | 62,564 | +8,730 | 0.00% | 868,603 |
| 2010-04-12 | 2010-04-08 | 14.021 | 53,834 | +1,164 | 0.00% | 754,800 |
| 2010-04-09 | 2010-04-07 | 14.141 | 52,670 | +1,455 | 0.00% | 744,815 |
| 2010-03-31 | 2010-03-29 | 14.450 | 51,215 | -2,910 | 0.00% | 740,080 |
| 2010-03-30 | 2010-03-26 | 14.141 | 54,125 | +2,910 | 0.00% | 765,390 |
| 2010-03-29 | 2010-03-25 | 14.622 | 51,215 | -3,201 | 0.00% | 748,880 |
| 2010-03-26 | 2010-03-24 | 14.468 | 54,416 | +3,201 | 0.00% | 787,270 |
| 2010-03-22 | 2010-03-18 | 15.636 | 51,215 | -2,910 | 0.00% | 800,800 |
| 2010-03-19 | 2010-03-17 | 15.602 | 54,125 | +3,492 | 0.00% | 844,440 |
| 2010-03-15 | 2010-03-11 | 15.361 | 50,633 | +582 | 0.00% | 777,779 |
| 2010-03-09 | 2010-03-05 | 15.292 | 50,051 | -10,767 | 0.00% | 765,399 |
| 2010-03-05 | 2010-03-03 | 14.622 | 60,818 | +2,037 | 0.00% | 889,297 |
| 2010-01-29 | 2010-01-27 | 15.688 | 58,781 | +291 | 0.00% | 922,132 |
| 2010-01-26 | 2010-01-22 | 17.182 | 58,490 | +4,656 | 0.00% | 1,005,002 |
| 2010-01-25 | 2010-01-21 | 18.626 | 53,834 | -291 | 0.00% | 1,002,700 |
| 2010-01-14 | 2010-01-12 | 17.526 | 54,125 | -291 | 0.00% | 948,601 |
| 2010-01-07 | 2010-01-05 | 16.925 | 54,416 | -11,640 | 0.00% | 920,976 |
| 2009-12-29 | 2009-12-24 | 15.808 | 66,056 | -291 | 0.00% | 1,044,204 |
| 2009-12-17 | 2009-12-15 | 16.306 | 66,347 | +873 | 0.00% | 1,081,864 |
| 2009-12-04 | 2009-12-02 | 16.925 | 65,474 | -52,961 | 0.01% | 1,108,129 |
| 2009-12-03 | 2009-12-01 | 15.980 | 118,435 | -34,337 | 0.01% | 1,892,554 |
| 2009-11-03 | 2009-10-30 | 15.980 | 152,772 | +107,668 | 0.01% | 2,441,248 |
| 2009-09-29 | 2009-09-25 | 15.395 | 45,104 | -291 | 0.00% | 694,398 |
| 2009-09-11 | 2009-09-09 | 16.461 | 45,395 | -873 | 0.00% | 747,238 |
| 2009-07-30 | 2009-07-28 | 15.653 | 46,268 | -873 | 0.00% | 724,243 |
| 2009-07-29 | 2009-07-27 | 15.464 | 47,141 | -1,164 | 0.00% | 728,998 |
| 2009-07-28 | 2009-07-24 | 15.121 | 48,305 | -1,164 | 0.00% | 730,399 |
| 2009-07-27 | 2009-07-23 | 15.241 | 49,469 | -582 | 0.00% | 753,949 |
| 2009-07-23 | 2009-07-21 | 14.725 | 50,051 | +1,164 | 0.00% | 737,019 |
| 2009-07-20 | 2009-07-16 | 14.880 | 48,887 | -5,820 | 0.00% | 727,439 |
| 2009-06-30 | 2009-06-26 | 12.904 | 54,707 | +5,820 | 0.00% | 705,941 |
| 2009-06-01 | 2009-05-27 | 14.221 | 48,887 | +216 | 0.00% | 695,235 |
| 2009-05-26 | 2009-05-22 | 11.978 | 48,671 | -1,159 | 0.00% | 582,963 |
| 2009-05-07 | 2009-05-05 | 12.133 | 49,830 | -289 | 0.00% | 604,585 |
| 2009-05-04 | 2009-04-29 | 12.340 | 50,119 | -580 | 0.00% | 618,471 |
| 2009-04-21 | 2009-04-17 | 11.218 | 50,699 | -1,159 | 0.00% | 568,753 |
| 2009-03-24 | 2009-03-20 | 10.096 | 51,858 | -289 | 0.00% | 523,580 |
| 2009-03-06 | 2009-03-04 | 8.578 | 52,147 | -2,897 | 0.00% | 447,298 |
| 2009-03-03 | 2009-02-27 | 8.284 | 55,044 | -8,692 | 0.00% | 455,997 |
| 2009-02-27 | 2009-02-25 | 8.750 | 63,736 | -1,158 | 0.01% | 557,704 |
| 2009-02-25 | 2009-02-23 | 9.113 | 64,894 | +11,588 | 0.00% | 591,357 |
| 2009-02-23 | 2009-02-19 | 8.474 | 53,306 | -2,897 | 0.00% | 451,719 |
| 2009-02-11 | 2009-02-09 | 8.301 | 56,203 | -2,897 | 0.00% | 466,569 |
| 2009-02-09 | 2009-02-05 | 8.371 | 59,100 | +579 | 0.00% | 494,698 |
| 2009-02-05 | 2009-02-03 | 7.749 | 58,521 | -2,317 | 0.00% | 453,492 |
| 2009-02-04 | 2009-02-02 | 7.594 | 60,838 | +2,317 | 0.00% | 461,997 |
| 2009-02-03 | 2009-01-30 | 7.905 | 58,521 | +2,318 | 0.00% | 462,582 |
| 2009-02-02 | 2009-01-29 | 7.939 | 56,203 | -4,635 | 0.00% | 446,199 |
| 2009-01-22 | 2009-01-20 | 7.715 | 60,838 | +4,635 | 0.00% | 469,347 |
| 2009-01-14 | 2009-01-12 | 8.284 | 56,203 | +2,897 | 0.00% | 465,599 |
| 2009-01-13 | 2009-01-09 | 8.750 | 53,306 | -869 | 0.00% | 466,439 |
| 2009-01-12 | 2009-01-08 | 9.009 | 54,175 | +290 | 0.00% | 488,068 |
| 2008-12-22 | 2008-12-18 | 10.234 | 53,885 | -1,449 | 0.00% | 551,485 |
| 2008-12-10 | 2008-12-08 | 8.837 | 55,334 | -4,346 | 0.00% | 488,960 |
| 2008-12-05 | 2008-12-03 | 8.232 | 59,680 | -4,635 | 0.00% | 491,313 |
| 2008-11-26 | 2008-11-24 | 7.370 | 64,315 | -1,738 | 0.00% | 473,971 |
| 2008-11-25 | 2008-11-21 | 7.283 | 66,053 | -4,635 | 0.01% | 481,079 |
| 2008-11-24 | 2008-11-20 | 6.731 | 70,688 | +4,635 | 0.01% | 475,797 |
| 2008-11-20 | 2008-11-18 | 7.076 | 66,053 | +4,635 | 0.01% | 467,399 |
| 2008-11-19 | 2008-11-17 | 8.232 | 61,418 | -3,766 | 0.00% | 505,621 |
| 2008-11-18 | 2008-11-14 | 7.162 | 65,184 | -1,738 | 0.00% | 466,875 |
| 2008-11-13 | 2008-11-11 | 7.059 | 66,922 | +1,738 | 0.01% | 472,393 |
| 2008-11-12 | 2008-11-10 | 7.249 | 65,184 | -4,635 | 0.00% | 472,500 |
| 2008-11-11 | 2008-11-07 | 6.369 | 69,819 | -6,374 | 0.01% | 444,643 |
| 2008-11-03 | 2008-10-30 | 5.816 | 76,193 | -24,046 | 0.01% | 443,156 |
| 2008-10-28 | 2008-10-24 | 7.473 | 100,239 | +2,318 | 0.01% | 749,093 |
| 2008-10-27 | 2008-10-23 | 8.060 | 97,921 | -6,953 | 0.01% | 789,231 |
| 2008-10-24 | 2008-10-22 | 7.991 | 104,874 | +2,318 | 0.01% | 838,031 |
| 2008-10-21 | 2008-10-17 | 8.388 | 102,556 | -2,318 | 0.01% | 860,218 |
| 2008-10-03 | 2008-09-30 | 10.908 | 104,874 | +2,318 | 0.01% | 1,143,921 |
| 2008-09-24 | 2008-09-22 | 11.563 | 102,556 | -10,430 | 0.01% | 1,185,897 |
| 2008-09-23 | 2008-09-19 | 11.874 | 112,986 | -869 | 0.01% | 1,341,604 |
| 2008-09-18 | 2008-09-16 | 10.873 | 113,855 | -2,317 | 0.01% | 1,237,952 |
| 2008-09-16 | 2008-09-11 | 9.768 | 116,172 | +2,317 | 0.01% | 1,134,826 |
| 2008-09-12 | 2008-09-10 | 10.304 | 113,855 | -869 | 0.01% | 1,173,107 |
| 2008-09-08 | 2008-09-04 | 10.770 | 114,724 | +2,318 | 0.01% | 1,235,521 |
| 2008-09-04 | 2008-09-02 | 11.563 | 112,406 | +7,532 | 0.01% | 1,299,797 |
| 2008-09-03 | 2008-09-01 | 11.771 | 104,874 | -1,448 | 0.01% | 1,234,421 |
| 2008-09-02 | 2008-08-29 | 11.425 | 106,322 | -2,608 | 0.01% | 1,214,765 |
| 2008-08-29 | 2008-08-27 | 10.959 | 108,930 | -2,317 | 0.01% | 1,193,802 |
| 2008-08-28 | 2008-08-26 | 10.718 | 111,247 | +2,317 | 0.01% | 1,192,315 |
| 2008-08-27 | 2008-08-25 | 10.804 | 108,930 | -2,317 | 0.01% | 1,176,882 |
| 2008-08-13 | 2008-08-11 | 12.702 | 111,247 | -2,898 | 0.01% | 1,413,114 |
| 2008-07-31 | 2008-07-29 | 14.083 | 114,145 | +2,318 | 0.01% | 1,607,527 |
| 2008-07-30 | 2008-07-28 | 14.515 | 111,827 | -2,318 | 0.01% | 1,623,132 |
| 2008-07-17 | 2008-07-15 | 12.202 | 114,145 | -579 | 0.01% | 1,392,796 |
| 2008-07-03 | 2008-06-30 | 13.013 | 114,724 | -57,941 | 0.01% | 1,492,921 |
| 2008-06-26 | 2008-06-24 | 14.031 | 172,665 | +1,159 | 0.01% | 2,422,736 |
| 2008-06-25 | 2008-06-23 | 14.722 | 171,506 | +1,158 | 0.01% | 2,524,873 |
| 2008-06-18 | 2008-06-16 | 15.516 | 170,348 | -5,794 | 0.01% | 2,643,065 |
| 2008-06-17 | 2008-06-13 | 15.050 | 176,142 | +2,318 | 0.01% | 2,650,883 |
| 2008-06-10 | 2008-06-05 | 16.154 | 173,824 | +2,318 | 0.01% | 2,807,998 |
| 2008-05-30 | 2008-05-28 | 17.000 | 171,506 | -5,795 | 0.01% | 2,915,592 |
| 2008-05-27 | 2008-05-23 | 16.758 | 177,301 | -2,317 | 0.01% | 2,971,266 |
| 2008-05-26 | 2008-05-22 | 15.844 | 179,618 | +1,159 | 0.01% | 2,845,796 |
| 2008-05-22 | 2008-05-20 | 16.223 | 178,459 | +1,158 | 0.01% | 2,895,193 |
| 2008-05-19 | 2008-05-15 | 17.123 | 177,301 | +1,449 | 0.01% | 3,035,990 |
| 2008-05-16 | 2008-05-14 | 17.210 | 175,852 | -1,321 | 0.01% | 3,026,464 |
| 2008-05-15 | 2008-05-13 | 16.689 | 177,173 | -1,151 | 0.01% | 2,956,799 |
| 2008-05-13 | 2008-05-08 | 15.646 | 178,324 | -575 | 0.01% | 2,790,007 |
| 2008-05-09 | 2008-05-07 | 15.906 | 178,899 | +1,726 | 0.01% | 2,845,653 |
| 2008-05-08 | 2008-05-06 | 16.393 | 177,173 | -575 | 0.01% | 2,904,439 |
| 2008-05-07 | 2008-05-05 | 16.550 | 177,748 | +1,150 | 0.01% | 2,941,675 |
| 2008-05-05 | 2008-04-30 | 16.550 | 176,598 | -1,150 | 0.01% | 2,922,643 |
| 2008-04-30 | 2008-04-28 | 16.637 | 177,748 | -1,726 | 0.01% | 2,957,125 |
| 2008-04-29 | 2008-04-25 | 17.106 | 179,474 | +575 | 0.01% | 3,070,079 |
| 2008-04-25 | 2008-04-23 | 16.011 | 178,899 | -2,876 | 0.01% | 2,864,313 |
| 2008-04-24 | 2008-04-22 | 15.628 | 181,775 | -4,027 | 0.01% | 2,840,840 |
| 2008-04-21 | 2008-04-17 | 13.786 | 185,802 | -287 | 0.01% | 2,561,395 |
| 2008-04-17 | 2008-04-15 | 13.751 | 186,089 | +575 | 0.01% | 2,558,881 |
| 2008-04-15 | 2008-04-11 | 14.255 | 185,514 | -575 | 0.01% | 2,644,500 |
| 2008-04-14 | 2008-04-10 | 13.942 | 186,089 | -1,151 | 0.01% | 2,594,466 |
| 2008-04-07 | 2008-04-02 | 14.220 | 187,240 | -4,314 | 0.01% | 2,662,594 |
| 2008-03-25 | 2008-03-19 | 12.204 | 191,554 | -863 | 0.01% | 2,337,660 |
| 2008-03-18 | 2008-03-14 | 13.490 | 192,417 | -575 | 0.01% | 2,595,722 |
| 2008-03-17 | 2008-03-13 | 14.255 | 192,992 | -288 | 0.01% | 2,751,098 |
| 2008-03-14 | 2008-03-12 | 15.281 | 193,280 | -1,438 | 0.01% | 2,953,444 |
| 2008-03-11 | 2008-03-07 | 15.176 | 194,718 | -13,518 | 0.01% | 2,955,108 |
| 2008-03-03 | 2008-02-28 | 16.028 | 208,236 | -2,301 | 0.02% | 3,337,642 |
| 2008-02-29 | 2008-02-27 | 15.750 | 210,537 | -287 | 0.02% | 3,315,962 |
| 2008-02-28 | 2008-02-26 | 15.003 | 210,824 | -1,439 | 0.02% | 3,162,888 |
| 2008-02-25 | 2008-02-21 | 14.585 | 212,263 | -1,150 | 0.02% | 3,095,916 |
| 2008-02-21 | 2008-02-19 | 14.533 | 213,413 | +1,150 | 0.02% | 3,101,560 |
| 2008-02-12 | 2008-02-06 | 14.690 | 212,263 | -1,150 | 0.02% | 3,118,057 |
| 2008-02-05 | 2008-02-01 | 14.099 | 213,413 | -33,364 | 0.02% | 3,008,810 |
| 2008-01-30 | 2008-01-28 | 13.751 | 246,777 | -287 | 0.02% | 3,393,393 |
| 2008-01-29 | 2008-01-25 | 14.151 | 247,064 | -2,301 | 0.02% | 3,496,124 |
| 2008-01-28 | 2008-01-24 | 13.021 | 249,365 | -1,438 | 0.02% | 3,246,910 |
| 2008-01-25 | 2008-01-23 | 12.499 | 250,803 | -8,629 | 0.02% | 3,134,834 |
| 2008-01-24 | 2008-01-22 | 12.378 | 259,432 | +27,036 | 0.02% | 3,211,120 |
| 2008-01-21 | 2008-01-17 | 15.924 | 232,396 | +288 | 0.02% | 3,700,642 |
| 2008-01-18 | 2008-01-16 | 15.767 | 232,108 | -46,019 | 0.02% | 3,659,741 |
| 2008-01-17 | 2008-01-15 | 17.871 | 278,127 | +575 | 0.02% | 4,970,376 |
| 2008-01-16 | 2008-01-14 | 18.983 | 277,552 | +6,040 | 0.02% | 5,268,900 |
| 2008-01-15 | 2008-01-11 | 19.505 | 271,512 | +863 | 0.02% | 5,295,840 |
| 2008-01-11 | 2008-01-09 | 20.444 | 270,649 | +42,567 | 0.02% | 5,533,077 |
| 2008-01-10 | 2008-01-08 | 20.235 | 228,082 | -9,203 | 0.02% | 4,615,268 |
| 2008-01-09 | 2008-01-07 | 19.123 | 237,285 | +575 | 0.02% | 4,537,493 |
| 2008-01-08 | 2008-01-04 | 19.748 | 236,710 | -575 | 0.02% | 4,674,637 |
| 2008-01-07 | 2008-01-03 | 19.714 | 237,285 | +4,314 | 0.02% | 4,677,743 |
| 2008-01-03 | 2007-12-31 | 21.070 | 232,971 | -265,184 | 0.02% | 4,908,598 |
| 2008-01-02 | 2007-12-27 | 19.714 | 498,155 | -18,696 | 0.04% | 9,820,430 |
| 2007-12-28 | 2007-12-24 | 19.505 | 516,851 | -4,602 | 0.04% | 10,081,176 |
| 2007-12-27 | 2007-12-20 | 18.671 | 521,453 | -19,558 | 0.04% | 9,735,818 |
| 2007-12-21 | 2007-12-19 | 17.628 | 541,011 | +17,257 | 0.04% | 9,536,676 |
| 2007-12-20 | 2007-12-18 | 18.114 | 523,754 | -4,026 | 0.04% | 9,487,418 |
| 2007-12-19 | 2007-12-17 | 18.914 | 527,780 | +2,588 | 0.04% | 9,982,396 |
| 2007-12-18 | 2007-12-14 | 20.166 | 525,192 | -38,541 | 0.04% | 10,590,807 |
| 2007-12-17 | 2007-12-13 | 20.583 | 563,733 | -44,005 | 0.04% | 11,603,210 |
| 2007-12-14 | 2007-12-12 | 19.818 | 607,738 | -863 | 0.05% | 12,044,096 |
| 2007-12-13 | 2007-12-11 | 20.339 | 608,601 | -288 | 0.05% | 12,378,599 |
| 2007-12-12 | 2007-12-10 | 19.922 | 608,889 | +34,802 | 0.05% | 12,130,417 |
| 2007-12-11 | 2007-12-07 | 20.548 | 574,087 | -5,465 | 0.05% | 11,796,364 |
| 2007-12-10 | 2007-12-06 | 21.035 | 579,552 | -1,725 | 0.05% | 12,190,759 |
| 2007-12-06 | 2007-12-04 | 21.348 | 581,277 | +575 | 0.05% | 12,408,934 |
| 2007-12-05 | 2007-12-03 | 21.417 | 580,702 | +29,049 | 0.05% | 12,437,039 |
| 2007-12-04 | 2007-11-30 | 21.243 | 551,653 | +20,134 | 0.04% | 11,718,989 |
| 2007-12-03 | 2007-11-29 | 19.262 | 531,519 | -23,873 | 0.04% | 10,237,915 |
| 2007-11-30 | 2007-11-28 | 18.879 | 555,392 | 0.04% | 10,485,338 |
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