History of CCASS shareholding
Participant: HANG TAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.580 | 68,500 | +0 | 0.00% | 382,230 |
| 2025-10-13 | 2025-10-09 | 5.590 | 68,500 | +0 | 0.00% | 382,915 |
| 2025-10-10 | 2025-10-08 | 5.380 | 68,500 | +0 | 0.00% | 368,530 |
| 2025-10-09 | 2025-10-06 | 5.390 | 68,500 | +0 | 0.00% | 369,215 |
| 2025-10-08 | 2025-10-03 | 5.440 | 68,500 | +0 | 0.00% | 372,640 |
| 2025-10-06 | 2025-10-02 | 5.420 | 68,500 | +0 | 0.00% | 371,270 |
| 2025-10-03 | 2025-09-30 | 5.470 | 68,500 | +0 | 0.00% | 374,695 |
| 2025-10-02 | 2025-09-29 | 5.450 | 68,500 | +0 | 0.00% | 373,325 |
| 2025-09-30 | 2025-09-26 | 5.390 | 68,500 | +0 | 0.00% | 369,215 |
| 2025-09-29 | 2025-09-25 | 5.380 | 68,500 | +0 | 0.00% | 368,530 |
| 2025-09-26 | 2025-09-24 | 5.380 | 68,500 | +0 | 0.00% | 368,530 |
| 2025-09-25 | 2025-09-23 | 5.350 | 68,500 | -10,000 | 0.00% | 366,475 |
| 2025-09-24 | 2025-09-22 | 5.340 | 78,500 | -10,000 | 0.00% | 419,190 |
| 2025-09-11 | 2025-09-09 | 5.500 | 88,500 | +9,000 | 0.00% | 486,750 |
| 2025-09-08 | 2025-09-04 | 5.410 | 79,500 | -10,000 | 0.00% | 430,095 |
| 2025-09-02 | 2025-08-29 | 5.640 | 89,500 | +7,000 | 0.00% | 504,780 |
| 2025-08-27 | 2025-08-25 | 5.900 | 82,500 | +16,000 | 0.00% | 486,750 |
| 2025-08-25 | 2025-08-21 | 5.860 | 66,500 | -10,000 | 0.00% | 389,690 |
| 2025-08-18 | 2025-08-14 | 5.750 | 76,500 | +10,000 | 0.00% | 439,875 |
| 2025-08-01 | 2025-07-30 | 5.680 | 66,500 | -10,000 | 0.00% | 377,720 |
| 2025-07-30 | 2025-07-28 | 5.730 | 76,500 | +10,000 | 0.00% | 438,345 |
| 2025-07-16 | 2025-07-14 | 5.540 | 66,500 | -9,000 | 0.00% | 368,410 |
| 2025-07-14 | 2025-07-10 | 6.099 | 75,500 | +4,317 | 0.00% | 460,453 |
| 2025-07-10 | 2025-07-08 | 5.887 | 71,183 | +8,485 | 0.00% | 419,025 |
| 2025-02-28 | 2025-02-26 | 5.738 | 62,698 | +472 | 0.00% | 359,767 |
| 2025-02-25 | 2025-02-21 | 5.558 | 62,226 | -8,486 | 0.00% | 345,838 |
| 2025-02-12 | 2025-02-10 | 5.653 | 70,712 | +8,486 | 0.00% | 399,752 |
| 2025-01-10 | 2025-01-08 | 5.791 | 62,226 | -9,900 | 0.00% | 360,358 |
| 2024-11-27 | 2024-11-25 | 5.621 | 72,126 | -471 | 0.00% | 405,451 |
| 2024-10-29 | 2024-10-25 | 6.099 | 72,597 | -472 | 0.00% | 442,748 |
| 2024-10-23 | 2024-10-21 | 6.258 | 73,069 | +472 | 0.00% | 457,252 |
| 2024-10-15 | 2024-10-10 | 6.364 | 72,597 | -9,429 | 0.00% | 461,998 |
| 2024-10-07 | 2024-10-03 | 5.961 | 82,026 | -9,428 | 0.00% | 488,943 |
| 2024-10-04 | 2024-10-02 | 5.982 | 91,454 | +9,428 | 0.00% | 547,081 |
| 2024-10-03 | 2024-09-30 | 5.727 | 82,026 | -471 | 0.00% | 469,803 |
| 2024-08-21 | 2024-08-19 | 5.367 | 82,497 | +9,428 | 0.00% | 442,750 |
| 2024-07-15 | 2024-07-11 | 6.125 | 73,069 | +5,123 | 0.00% | 447,554 |
| 2024-04-12 | 2024-04-10 | 5.498 | 67,946 | +438 | 0.00% | 373,550 |
| 2024-01-24 | 2024-01-22 | 4.642 | 67,508 | -17,534 | 0.00% | 313,392 |
| 2023-12-21 | 2023-12-19 | 4.996 | 85,042 | -1,753 | 0.00% | 424,860 |
| 2023-10-25 | 2023-10-20 | 5.076 | 86,795 | +4,383 | 0.00% | 440,548 |
| 2023-08-15 | 2023-08-11 | 6.022 | 82,412 | +6,137 | 0.00% | 496,321 |
| 2023-07-25 | 2023-07-21 | 6.864 | 76,275 | +4,160 | 0.00% | 523,586 |
| 2023-06-16 | 2023-06-14 | 7.190 | 72,115 | -415 | 0.00% | 518,519 |
| 2023-06-07 | 2023-06-05 | 7.106 | 72,530 | +8,290 | 0.00% | 515,378 |
| 2023-03-30 | 2023-03-28 | 6.828 | 64,240 | -1,658 | 0.00% | 438,647 |
| 2023-03-21 | 2023-03-17 | 7.311 | 65,898 | -3,316 | 0.00% | 481,768 |
| 2023-03-16 | 2023-03-14 | 6.563 | 69,214 | +3,316 | 0.00% | 454,241 |
| 2023-03-06 | 2023-03-02 | 6.358 | 65,898 | -8,289 | 0.00% | 418,963 |
| 2023-03-02 | 2023-02-28 | 5.948 | 74,187 | -8,289 | 0.00% | 441,233 |
| 2023-02-24 | 2023-02-22 | 6.056 | 82,476 | -6,632 | 0.00% | 499,487 |
| 2023-02-23 | 2023-02-21 | 6.104 | 89,108 | +8,289 | 0.01% | 543,952 |
| 2023-02-22 | 2023-02-20 | 6.129 | 80,819 | +8,289 | 0.00% | 495,302 |
| 2023-01-09 | 2023-01-05 | 5.911 | 72,530 | +6,632 | 0.00% | 428,753 |
| 2022-08-25 | 2022-08-23 | 5.405 | 65,898 | -2,487 | 0.00% | 356,159 |
| 2022-08-24 | 2022-08-22 | 5.429 | 68,385 | -6,631 | 0.00% | 371,250 |
| 2022-08-19 | 2022-08-17 | 5.393 | 75,016 | +2,486 | 0.00% | 404,534 |
| 2022-08-17 | 2022-08-15 | 5.356 | 72,530 | +2,487 | 0.00% | 388,503 |
| 2022-08-15 | 2022-08-11 | 5.332 | 70,043 | +4,145 | 0.00% | 373,491 |
| 2022-08-02 | 2022-07-29 | 5.429 | 65,898 | -2,487 | 0.00% | 357,749 |
| 2022-07-29 | 2022-07-27 | 5.477 | 68,385 | -7,460 | 0.00% | 374,550 |
| 2022-07-26 | 2022-07-22 | 5.489 | 75,845 | +4,973 | 0.00% | 416,324 |
| 2022-07-22 | 2022-07-20 | 5.562 | 70,872 | -1,658 | 0.00% | 394,157 |
| 2022-07-18 | 2022-07-14 | 6.361 | 72,530 | +4,300 | 0.00% | 461,352 |
| 2022-07-13 | 2022-07-11 | 6.386 | 68,230 | -6,238 | 0.00% | 435,750 |
| 2022-06-17 | 2022-06-15 | 6.386 | 74,468 | +2,339 | 0.00% | 475,589 |
| 2022-06-01 | 2022-05-30 | 6.630 | 72,129 | +10,137 | 0.00% | 478,226 |
| 2022-05-26 | 2022-05-24 | 6.617 | 61,992 | +390 | 0.00% | 410,221 |
| 2022-05-25 | 2022-05-23 | 6.707 | 61,602 | +390 | 0.00% | 413,170 |
| 2022-05-23 | 2022-05-19 | 6.694 | 61,212 | -6,238 | 0.00% | 409,770 |
| 2022-05-19 | 2022-05-17 | 6.617 | 67,450 | +6,238 | 0.00% | 446,339 |
| 2022-05-13 | 2022-05-11 | 6.669 | 61,212 | -4,679 | 0.00% | 408,200 |
| 2022-05-12 | 2022-05-10 | 6.669 | 65,891 | -7,797 | 0.00% | 439,402 |
| 2022-04-22 | 2022-04-20 | 6.425 | 73,688 | +4,678 | 0.00% | 473,443 |
| 2022-04-13 | 2022-04-11 | 6.771 | 69,010 | +7,798 | 0.00% | 467,282 |
| 2022-01-14 | 2022-01-12 | 7.066 | 61,212 | -7,798 | 0.00% | 432,535 |
| 2021-09-08 | 2021-09-06 | 7.400 | 69,010 | -15,595 | 0.00% | 510,647 |
| 2021-09-06 | 2021-09-02 | 7.079 | 84,605 | -7,798 | 0.01% | 598,919 |
| 2021-07-27 | 2021-07-23 | 6.868 | 92,403 | +5,092 | 0.01% | 634,582 |
| 2021-05-24 | 2021-05-20 | 6.908 | 87,311 | -368 | 0.01% | 603,168 |
| 2021-03-26 | 2021-03-24 | 6.610 | 87,679 | +14,736 | 0.01% | 579,530 |
| 2021-03-11 | 2021-03-09 | 6.637 | 72,943 | -7,368 | 0.00% | 484,110 |
| 2021-03-02 | 2021-02-26 | 6.935 | 80,311 | +7,368 | 0.01% | 556,990 |
| 2021-02-24 | 2021-02-22 | 7.071 | 72,943 | -7,368 | 0.00% | 515,790 |
| 2021-02-02 | 2021-01-29 | 6.270 | 80,311 | +3,684 | 0.01% | 503,580 |
| 2021-01-22 | 2021-01-20 | 6.990 | 76,627 | -7,368 | 0.01% | 535,600 |
| 2021-01-20 | 2021-01-18 | 6.881 | 83,995 | +7,368 | 0.01% | 577,980 |
| 2020-12-15 | 2020-12-11 | 6.298 | 76,627 | +3,684 | 0.01% | 482,560 |
| 2020-11-12 | 2020-11-10 | 7.315 | 72,943 | +14,736 | 0.00% | 533,610 |
| 2020-11-10 | 2020-11-06 | 7.166 | 58,207 | +2,210 | 0.00% | 417,120 |
| 2020-10-29 | 2020-10-27 | 7.220 | 55,997 | +3,684 | 0.00% | 404,322 |
| 2020-10-16 | 2020-10-14 | 7.017 | 52,313 | +2,211 | 0.00% | 367,072 |
| 2020-07-17 | 2020-07-15 | 9.511 | 50,102 | +7,368 | 0.00% | 476,525 |
| 2020-07-16 | 2020-07-14 | 9.623 | 42,734 | +1,450 | 0.00% | 411,251 |
| 2020-06-16 | 2020-06-12 | 9.623 | 41,284 | +1,423 | 0.00% | 397,297 |
| 2020-06-02 | 2020-05-29 | 9.736 | 39,861 | +1,424 | 0.00% | 388,082 |
| 2020-05-27 | 2020-05-25 | 10.143 | 38,437 | +1,423 | 0.00% | 389,878 |
| 2020-05-21 | 2020-05-19 | 10.944 | 37,014 | -711 | 0.00% | 405,085 |
| 2020-05-06 | 2020-05-04 | 11.366 | 37,725 | +2,135 | 0.00% | 428,766 |
| 2020-03-06 | 2020-03-04 | 13.838 | 35,590 | -2,135 | 0.00% | 492,500 |
| 2020-01-23 | 2020-01-21 | 11.717 | 37,725 | +2,135 | 0.00% | 442,016 |
| 2020-01-16 | 2020-01-14 | 12.447 | 35,590 | -7,118 | 0.00% | 443,000 |
| 2020-01-07 | 2020-01-03 | 12.770 | 42,708 | +7,118 | 0.00% | 545,400 |
| 2019-07-17 | 2019-07-15 | 13.204 | 35,590 | +904 | 0.00% | 469,942 |
| 2019-04-16 | 2019-04-12 | 14.026 | 34,686 | +1,388 | 0.00% | 486,505 |
| 2019-04-12 | 2019-04-10 | 14.386 | 33,298 | +347 | 0.00% | 479,037 |
| 2018-12-03 | 2018-11-29 | 14.761 | 32,951 | -347 | 0.00% | 486,395 |
| 2018-11-26 | 2018-11-22 | 15.309 | 33,298 | +347 | 0.00% | 509,757 |
| 2018-09-05 | 2018-09-03 | 13.521 | 32,951 | +13,874 | 0.00% | 445,545 |
| 2018-07-10 | 2018-07-06 | 11.494 | 19,077 | +535 | 0.00% | 219,275 |
| 2018-06-01 | 2018-05-30 | 12.963 | 18,542 | -337 | 0.00% | 240,351 |
| 2018-05-18 | 2018-05-16 | 13.511 | 18,879 | +337 | 0.00% | 255,079 |
| 2018-05-14 | 2018-05-10 | 13.615 | 18,542 | -674 | 0.00% | 252,451 |
| 2018-03-12 | 2018-03-08 | 12.117 | 19,216 | -2,023 | 0.00% | 232,843 |
| 2018-01-29 | 2018-01-25 | 14.371 | 21,239 | +337 | 0.00% | 305,236 |
| 2018-01-25 | 2018-01-23 | 14.105 | 20,902 | +2,023 | 0.00% | 294,813 |
| 2018-01-22 | 2018-01-18 | 14.208 | 18,879 | -2,023 | 0.00% | 268,239 |
| 2018-01-05 | 2018-01-03 | 13.749 | 20,902 | -4,045 | 0.00% | 287,373 |
| 2018-01-04 | 2018-01-02 | 13.793 | 24,947 | -2,023 | 0.00% | 344,096 |
| 2018-01-02 | 2017-12-28 | 13.363 | 26,970 | +4,045 | 0.00% | 360,399 |
| 2017-12-07 | 2017-12-05 | 13.645 | 22,925 | -2,022 | 0.00% | 312,806 |
| 2017-08-03 | 2017-08-01 | 15.425 | 24,947 | -2,023 | 0.00% | 384,795 |
| 2017-07-31 | 2017-07-27 | 15.721 | 26,970 | +2,023 | 0.00% | 423,999 |
| 2017-07-26 | 2017-07-24 | 15.721 | 24,947 | +2,022 | 0.00% | 392,195 |
| 2017-07-25 | 2017-07-21 | 16.018 | 22,925 | +2,023 | 0.00% | 367,207 |
| 2017-07-24 | 2017-07-20 | 16.314 | 20,902 | -2,023 | 0.00% | 341,003 |
| 2017-07-19 | 2017-07-17 | 15.662 | 22,925 | +2,697 | 0.00% | 359,047 |
| 2017-07-17 | 2017-07-13 | 15.632 | 20,228 | -1,348 | 0.00% | 316,207 |
| 2017-07-11 | 2017-07-07 | 15.465 | 21,576 | +388 | 0.00% | 333,674 |
| 2017-05-24 | 2017-05-22 | 16.281 | 21,188 | +331 | 0.00% | 344,953 |
| 2017-05-18 | 2017-05-16 | 16.552 | 20,857 | +3,310 | 0.00% | 345,234 |
| 2017-01-16 | 2017-01-12 | 15.797 | 17,547 | -3,310 | 0.00% | 277,195 |
| 2016-12-30 | 2016-12-28 | 14.967 | 20,857 | -45,357 | 0.00% | 312,159 |
| 2016-12-12 | 2016-12-08 | 15.858 | 66,214 | +3,311 | 0.00% | 1,050,002 |
| 2016-11-14 | 2016-11-10 | 16.281 | 62,903 | -2,649 | 0.00% | 1,024,097 |
| 2016-07-11 | 2016-07-07 | 14.515 | 65,552 | +1,234 | 0.00% | 951,481 |
| 2016-03-29 | 2016-03-23 | 13.453 | 64,318 | -3,248 | 0.00% | 865,260 |
| 2015-11-09 | 2015-11-05 | 18.255 | 67,566 | -325 | 0.01% | 1,233,433 |
| 2015-10-29 | 2015-10-27 | 18.101 | 67,891 | +3,248 | 0.01% | 1,228,915 |
| 2015-10-06 | 2015-10-02 | 18.594 | 64,643 | -1,949 | 0.00% | 1,201,963 |
| 2015-09-14 | 2015-09-10 | 17.055 | 66,592 | +1,949 | 0.00% | 1,135,702 |
| 2015-09-04 | 2015-09-01 | 14.915 | 64,643 | -3,248 | 0.00% | 964,157 |
| 2015-08-26 | 2015-08-24 | 14.561 | 67,891 | +3,248 | 0.01% | 988,566 |
| 2015-07-13 | 2015-07-09 | 16.162 | 64,643 | -6,497 | 0.00% | 1,044,752 |
| 2015-06-18 | 2015-06-16 | 18.625 | 71,140 | -2,274 | 0.01% | 1,324,957 |
| 2015-06-16 | 2015-06-12 | 21.276 | 73,414 | +1,076 | 0.01% | 1,561,951 |
| 2015-05-27 | 2015-05-22 | 23.119 | 72,338 | +6,402 | 0.01% | 1,672,398 |
| 2015-05-21 | 2015-05-19 | 23.119 | 65,936 | +2,240 | 0.00% | 1,524,389 |
| 2015-05-07 | 2015-05-05 | 23.713 | 63,696 | -320 | 0.00% | 1,510,412 |
| 2015-05-05 | 2015-04-30 | 24.244 | 64,016 | +43,851 | 0.00% | 1,552,000 |
| 2015-04-30 | 2015-04-28 | 26.087 | 20,165 | +2,561 | 0.00% | 526,049 |
| 2015-04-29 | 2015-04-27 | 25.619 | 17,604 | -320 | 0.00% | 450,990 |
| 2015-04-17 | 2015-04-15 | 26.150 | 17,924 | -321 | 0.00% | 468,707 |
| 2015-04-16 | 2015-04-14 | 26.087 | 18,245 | +321 | 0.00% | 475,961 |
| 2015-04-15 | 2015-04-13 | 26.118 | 17,924 | -321 | 0.00% | 468,147 |
| 2015-04-14 | 2015-04-10 | 23.400 | 18,245 | -960 | 0.00% | 426,940 |
| 2015-04-13 | 2015-04-09 | 23.588 | 19,205 | -320 | 0.00% | 453,005 |
| 2015-04-10 | 2015-04-08 | 22.526 | 19,525 | +320 | 0.00% | 439,813 |
| 2015-04-09 | 2015-04-02 | 20.089 | 19,205 | -320 | 0.00% | 385,804 |
| 2015-04-02 | 2015-03-31 | 18.089 | 19,525 | -960 | 0.00% | 353,192 |
| 2015-04-01 | 2015-03-30 | 18.839 | 20,485 | -320 | 0.00% | 385,918 |
| 2015-03-23 | 2015-03-19 | 15.809 | 20,805 | -1,601 | 0.00% | 328,897 |
| 2015-03-17 | 2015-03-13 | 14.528 | 22,406 | -9,602 | 0.00% | 325,506 |
| 2015-03-09 | 2015-03-05 | 14.356 | 32,008 | +9,602 | 0.00% | 459,500 |
| 2015-03-02 | 2015-02-26 | 14.778 | 22,406 | -6,401 | 0.00% | 331,106 |
| 2015-02-16 | 2015-02-12 | 13.950 | 28,807 | +6,401 | 0.00% | 401,847 |
| 2015-01-26 | 2015-01-22 | 14.778 | 22,406 | -6,401 | 0.00% | 331,106 |
| 2015-01-23 | 2015-01-21 | 15.277 | 28,807 | -2,241 | 0.00% | 440,097 |
| 2015-01-22 | 2015-01-20 | 14.824 | 31,048 | +6,402 | 0.00% | 460,268 |
| 2015-01-20 | 2015-01-16 | 15.434 | 24,646 | -320 | 0.00% | 380,377 |
| 2015-01-09 | 2015-01-07 | 15.199 | 24,966 | +2,240 | 0.00% | 379,466 |
| 2014-12-19 | 2014-12-17 | 15.512 | 22,726 | -3,200 | 0.00% | 352,520 |
| 2014-12-08 | 2014-12-04 | 14.075 | 25,926 | -6,402 | 0.00% | 364,898 |
| 2014-11-27 | 2014-11-25 | 13.497 | 32,328 | +3,201 | 0.00% | 436,319 |
| 2014-07-17 | 2014-07-15 | 11.867 | 29,127 | +639 | 0.00% | 345,647 |
| 2014-07-14 | 2014-07-10 | 11.899 | 28,488 | -6,261 | 0.00% | 338,974 |
| 2014-06-25 | 2014-06-23 | 10.829 | 34,749 | -2,505 | 0.00% | 376,288 |
| 2014-06-16 | 2014-06-12 | 10.765 | 37,254 | +6,261 | 0.00% | 401,034 |
| 2014-05-15 | 2014-05-13 | 10.925 | 30,993 | +2,505 | 0.00% | 338,585 |
| 2014-05-12 | 2014-05-08 | 11.180 | 28,488 | -2,505 | 0.00% | 318,499 |
| 2014-05-08 | 2014-05-05 | 10.877 | 30,993 | +2,505 | 0.00% | 337,100 |
| 2014-04-07 | 2014-04-03 | 11.867 | 28,488 | +313 | 0.00% | 338,064 |
| 2014-03-12 | 2014-03-10 | 9.503 | 28,175 | +2,504 | 0.00% | 267,750 |
| 2013-10-16 | 2013-10-11 | 13.049 | 25,671 | -6,261 | 0.00% | 334,975 |
| 2013-10-02 | 2013-09-27 | 12.873 | 31,932 | +6,261 | 0.00% | 411,064 |
| 2013-09-24 | 2013-09-19 | 13.544 | 25,671 | -6,261 | 0.00% | 347,685 |
| 2013-09-13 | 2013-09-11 | 13.640 | 31,932 | -6,261 | 0.00% | 435,544 |
| 2013-09-09 | 2013-09-05 | 12.969 | 38,193 | +6,261 | 0.00% | 495,322 |
| 2013-07-11 | 2013-07-09 | 9.821 | 31,932 | +723 | 0.00% | 313,611 |
| 2013-07-04 | 2013-07-02 | 10.720 | 31,209 | -1,530 | 0.00% | 334,560 |
| 2013-07-03 | 2013-06-28 | 11.014 | 32,739 | -306 | 0.00% | 360,592 |
| 2013-07-02 | 2013-06-27 | 10.589 | 33,045 | -306 | 0.00% | 349,922 |
| 2013-06-28 | 2013-06-26 | 10.557 | 33,351 | -306 | 0.00% | 352,072 |
| 2013-06-26 | 2013-06-24 | 10.328 | 33,657 | -306 | 0.00% | 347,602 |
| 2013-06-17 | 2013-06-13 | 11.357 | 33,963 | -306 | 0.00% | 385,728 |
| 2013-06-13 | 2013-06-10 | 11.815 | 34,269 | -306 | 0.00% | 404,883 |
| 2013-06-07 | 2013-06-05 | 12.125 | 34,575 | -6,119 | 0.00% | 419,234 |
| 2013-06-03 | 2013-05-30 | 12.518 | 40,694 | -306 | 0.00% | 509,389 |
| 2013-05-31 | 2013-05-29 | 12.485 | 41,000 | -1,224 | 0.00% | 511,879 |
| 2013-05-23 | 2013-05-21 | 13.171 | 42,224 | -3,060 | 0.00% | 556,141 |
| 2013-05-22 | 2013-05-20 | 13.237 | 45,284 | +3,060 | 0.00% | 599,404 |
| 2013-05-13 | 2013-05-09 | 13.531 | 42,224 | -1,836 | 0.00% | 571,321 |
| 2013-05-10 | 2013-05-08 | 13.710 | 44,060 | -1,836 | 0.00% | 604,083 |
| 2013-04-30 | 2013-04-26 | 12.910 | 45,896 | +612 | 0.00% | 592,505 |
| 2013-03-19 | 2013-03-15 | 11.929 | 45,284 | -2,753 | 0.00% | 540,204 |
| 2013-03-18 | 2013-03-14 | 12.289 | 48,037 | -6,120 | 0.00% | 590,315 |
| 2013-03-15 | 2013-03-13 | 11.929 | 54,157 | +8,567 | 0.00% | 646,052 |
| 2013-03-14 | 2013-03-12 | 12.632 | 45,590 | -1,224 | 0.00% | 575,890 |
| 2013-03-13 | 2013-03-11 | 13.514 | 46,814 | -1,835 | 0.00% | 632,662 |
| 2013-03-08 | 2013-03-06 | 13.400 | 48,649 | -1,836 | 0.00% | 651,895 |
| 2013-03-05 | 2013-03-01 | 13.400 | 50,485 | +1,836 | 0.00% | 676,498 |
| 2013-03-04 | 2013-02-28 | 13.286 | 48,649 | -1,224 | 0.00% | 646,331 |
| 2013-03-01 | 2013-02-27 | 12.861 | 49,873 | +1,224 | 0.00% | 641,402 |
| 2013-02-27 | 2013-02-25 | 13.106 | 48,649 | -1,224 | 0.00% | 637,586 |
| 2013-02-26 | 2013-02-22 | 12.926 | 49,873 | -612 | 0.00% | 644,662 |
| 2013-02-25 | 2013-02-21 | 13.204 | 50,485 | -612 | 0.00% | 666,598 |
| 2013-02-22 | 2013-02-20 | 13.629 | 51,097 | -1,224 | 0.00% | 696,389 |
| 2013-02-21 | 2013-02-19 | 13.449 | 52,321 | -5,201 | 0.00% | 703,665 |
| 2013-02-20 | 2013-02-18 | 13.514 | 57,522 | +2,447 | 0.00% | 777,373 |
| 2013-02-19 | 2013-02-15 | 13.563 | 55,075 | -612 | 0.00% | 747,004 |
| 2013-02-15 | 2013-02-08 | 13.563 | 55,687 | +4,896 | 0.00% | 755,305 |
| 2013-02-08 | 2013-02-06 | 13.776 | 50,791 | +7,037 | 0.00% | 699,688 |
| 2013-02-01 | 2013-01-30 | 13.792 | 43,754 | -3,060 | 0.00% | 603,463 |
| 2013-01-31 | 2013-01-29 | 13.269 | 46,814 | +3,060 | 0.00% | 621,186 |
| 2013-01-25 | 2013-01-23 | 13.498 | 43,754 | +1,224 | 0.00% | 590,593 |
| 2013-01-16 | 2013-01-14 | 15.377 | 42,530 | -42,836 | 0.00% | 653,996 |
| 2013-01-11 | 2013-01-09 | 15.296 | 85,366 | +306 | 0.01% | 1,305,723 |
| 2013-01-09 | 2013-01-07 | 14.985 | 85,060 | +42,836 | 0.01% | 1,274,632 |
| 2013-01-08 | 2013-01-04 | 14.969 | 42,224 | +306 | 0.00% | 632,041 |
| 2012-12-27 | 2012-12-20 | 14.707 | 41,918 | -2,448 | 0.00% | 616,500 |
| 2012-12-21 | 2012-12-19 | 14.740 | 44,366 | -3,059 | 0.00% | 653,954 |
| 2012-12-20 | 2012-12-18 | 14.495 | 47,425 | -3,060 | 0.00% | 687,418 |
| 2012-12-18 | 2012-12-14 | 14.086 | 50,485 | +3,060 | 0.00% | 711,148 |
| 2012-12-14 | 2012-12-12 | 14.250 | 47,425 | +2,447 | 0.00% | 675,794 |
| 2012-12-07 | 2012-12-05 | 14.658 | 44,978 | -1,836 | 0.00% | 659,300 |
| 2012-11-19 | 2012-11-15 | 13.367 | 46,814 | +3,060 | 0.00% | 625,777 |
| 2012-11-14 | 2012-11-12 | 14.315 | 43,754 | -1,836 | 0.00% | 626,343 |
| 2012-11-12 | 2012-11-08 | 13.563 | 45,590 | +1,836 | 0.00% | 618,355 |
| 2012-11-08 | 2012-11-06 | 13.155 | 43,754 | -918 | 0.00% | 575,578 |
| 2012-10-29 | 2012-10-25 | 11.848 | 44,672 | -12,239 | 0.00% | 529,253 |
| 2012-10-24 | 2012-10-19 | 11.995 | 56,911 | +12,239 | 0.00% | 682,625 |
| 2012-10-16 | 2012-10-12 | 12.240 | 44,672 | -34,268 | 0.00% | 546,773 |
| 2012-10-15 | 2012-10-11 | 12.027 | 78,940 | +24,477 | 0.01% | 949,435 |
| 2012-10-04 | 2012-09-28 | 11.341 | 54,463 | -6,119 | 0.00% | 617,662 |
| 2012-10-03 | 2012-09-27 | 10.883 | 60,582 | +306 | 0.00% | 659,338 |
| 2012-09-24 | 2012-09-20 | 11.014 | 60,276 | +6,119 | 0.00% | 663,888 |
| 2012-09-21 | 2012-09-19 | 11.178 | 54,157 | -6,119 | 0.00% | 605,342 |
| 2012-09-20 | 2012-09-18 | 10.949 | 60,276 | +6,119 | 0.00% | 659,948 |
| 2012-09-03 | 2012-08-30 | 9.396 | 54,157 | -2,142 | 0.00% | 508,877 |
| 2012-08-29 | 2012-08-27 | 10.001 | 56,299 | -6,119 | 0.00% | 563,044 |
| 2012-08-20 | 2012-08-16 | 10.230 | 62,418 | -2,448 | 0.00% | 638,520 |
| 2012-08-17 | 2012-08-15 | 10.328 | 64,866 | +4,590 | 0.01% | 669,922 |
| 2012-08-16 | 2012-08-14 | 10.638 | 60,276 | -306 | 0.00% | 641,233 |
| 2012-08-14 | 2012-08-10 | 10.687 | 60,582 | -12,239 | 0.00% | 647,458 |
| 2012-08-09 | 2012-08-07 | 10.736 | 72,821 | -612 | 0.01% | 781,830 |
| 2012-08-07 | 2012-08-03 | 10.589 | 73,433 | -3,060 | 0.01% | 777,600 |
| 2012-08-06 | 2012-08-02 | 10.949 | 76,493 | +9,179 | 0.01% | 837,504 |
| 2012-07-23 | 2012-07-19 | 11.227 | 67,314 | -12,238 | 0.01% | 755,705 |
| 2012-07-19 | 2012-07-17 | 11.187 | 79,552 | +1,461 | 0.01% | 889,949 |
| 2012-07-10 | 2012-07-06 | 10.738 | 78,091 | -300 | 0.01% | 838,504 |
| 2012-07-04 | 2012-06-29 | 10.671 | 78,391 | -300 | 0.01% | 836,506 |
| 2012-06-28 | 2012-06-26 | 10.604 | 78,691 | -1,502 | 0.01% | 834,467 |
| 2012-06-26 | 2012-06-22 | 10.604 | 80,193 | -3,304 | 0.01% | 850,395 |
| 2012-06-22 | 2012-06-20 | 10.754 | 83,497 | -2,403 | 0.01% | 897,942 |
| 2012-06-20 | 2012-06-18 | 10.371 | 85,900 | -2,402 | 0.01% | 890,894 |
| 2012-06-18 | 2012-06-14 | 9.839 | 88,302 | +4,805 | 0.01% | 868,766 |
| 2012-06-14 | 2012-06-12 | 10.388 | 83,497 | -6,007 | 0.01% | 867,361 |
| 2012-06-13 | 2012-06-11 | 10.221 | 89,504 | -30,035 | 0.01% | 914,862 |
| 2012-05-30 | 2012-05-28 | 10.388 | 119,539 | -1,201 | 0.01% | 1,241,763 |
| 2012-05-24 | 2012-05-22 | 10.455 | 120,740 | -6,007 | 0.01% | 1,262,279 |
| 2012-05-09 | 2012-05-07 | 9.539 | 126,747 | -601 | 0.01% | 1,209,030 |
| 2012-05-02 | 2012-04-27 | 9.889 | 127,348 | -18,021 | 0.01% | 1,259,283 |
| 2012-04-20 | 2012-04-18 | 9.889 | 145,369 | +1,202 | 0.01% | 1,437,484 |
| 2012-04-17 | 2012-04-13 | 9.422 | 144,167 | +600 | 0.01% | 1,358,398 |
| 2012-04-03 | 2012-03-30 | 8.041 | 143,567 | +30,035 | 0.01% | 1,154,374 |
| 2012-03-19 | 2012-03-15 | 8.623 | 113,532 | +6,007 | 0.01% | 979,023 |
| 2012-03-07 | 2012-03-05 | 9.622 | 107,525 | +6,007 | 0.01% | 1,034,623 |
| 2012-02-28 | 2012-02-24 | 10.455 | 101,518 | +6,007 | 0.01% | 1,061,322 |
| 2012-02-27 | 2012-02-23 | 10.488 | 95,511 | +6,007 | 0.01% | 1,001,702 |
| 2012-02-23 | 2012-02-21 | 10.321 | 89,504 | -138,160 | 0.01% | 923,802 |
| 2012-02-22 | 2012-02-20 | 10.105 | 227,664 | +12,014 | 0.02% | 2,300,529 |
| 2012-02-17 | 2012-02-15 | 9.938 | 215,650 | +30,035 | 0.02% | 2,143,228 |
| 2012-02-15 | 2012-02-13 | 9.539 | 185,615 | +96,111 | 0.01% | 1,770,567 |
| 2012-02-07 | 2012-02-03 | 9.705 | 89,504 | -71,182 | 0.01% | 868,672 |
| 2012-02-06 | 2012-02-02 | 9.406 | 160,686 | -96,412 | 0.01% | 1,511,371 |
| 2012-02-02 | 2012-01-31 | 8.390 | 257,098 | +78,090 | 0.02% | 2,157,118 |
| 2011-12-05 | 2011-12-01 | 8.057 | 179,008 | -6,007 | 0.01% | 1,442,323 |
| 2011-11-29 | 2011-11-25 | 6.726 | 185,015 | +12,014 | 0.01% | 1,244,323 |
| 2011-11-25 | 2011-11-23 | 7.341 | 173,001 | +6,007 | 0.01% | 1,270,082 |
| 2011-11-09 | 2011-11-07 | 8.424 | 166,994 | +6,007 | 0.01% | 1,406,682 |
| 2011-11-08 | 2011-11-04 | 8.707 | 160,987 | -600 | 0.01% | 1,401,642 |
| 2011-11-07 | 2011-11-03 | 9.123 | 161,587 | -6,007 | 0.01% | 1,474,116 |
| 2011-10-28 | 2011-10-26 | 7.641 | 167,594 | -6,007 | 0.01% | 1,280,607 |
| 2011-10-20 | 2011-10-18 | 6.759 | 173,601 | +18,621 | 0.01% | 1,173,337 |
| 2011-10-19 | 2011-10-17 | 7.441 | 154,980 | +17,120 | 0.01% | 1,153,262 |
| 2011-10-10 | 2011-10-06 | 5.810 | 137,860 | -12,014 | 0.01% | 800,955 |
| 2011-08-29 | 2011-08-25 | 6.443 | 149,874 | +2,403 | 0.01% | 965,566 |
| 2011-07-29 | 2011-07-27 | 8.623 | 147,471 | +18,021 | 0.01% | 1,271,689 |
| 2011-07-27 | 2011-07-25 | 9.089 | 129,450 | +18,021 | 0.01% | 1,176,629 |
| 2011-07-12 | 2011-07-08 | 10.754 | 111,429 | -601 | 0.01% | 1,198,327 |
| 2011-07-07 | 2011-07-05 | 11.108 | 112,030 | +1,050 | 0.01% | 1,244,430 |
| 2011-06-07 | 2011-06-02 | 11.730 | 110,980 | -297 | 0.01% | 1,301,771 |
| 2011-05-31 | 2011-05-27 | 11.763 | 111,277 | -11,902 | 0.01% | 1,308,995 |
| 2011-05-04 | 2011-04-29 | 11.528 | 123,179 | +7,736 | 0.01% | 1,420,023 |
| 2011-05-03 | 2011-04-28 | 11.713 | 115,443 | +11,901 | 0.01% | 1,352,181 |
| 2011-04-20 | 2011-04-18 | 11.965 | 103,542 | -595 | 0.01% | 1,238,885 |
| 2011-04-19 | 2011-04-15 | 12.083 | 104,137 | +595 | 0.01% | 1,258,254 |
| 2011-04-12 | 2011-04-08 | 12.116 | 103,542 | +8,331 | 0.01% | 1,254,545 |
| 2011-04-08 | 2011-04-06 | 12.436 | 95,211 | +3,571 | 0.01% | 1,184,005 |
| 2011-04-07 | 2011-04-04 | 12.704 | 91,640 | +595 | 0.01% | 1,164,237 |
| 2011-04-06 | 2011-04-01 | 12.973 | 91,045 | +595 | 0.01% | 1,181,158 |
| 2011-03-25 | 2011-03-23 | 13.377 | 90,450 | +1,785 | 0.01% | 1,209,919 |
| 2011-03-23 | 2011-03-21 | 13.192 | 88,665 | -297 | 0.01% | 1,169,651 |
| 2011-03-18 | 2011-03-16 | 13.931 | 88,962 | -596 | 0.01% | 1,239,349 |
| 2011-03-15 | 2011-03-11 | 14.133 | 89,558 | +298 | 0.01% | 1,265,712 |
| 2011-03-14 | 2011-03-10 | 14.452 | 89,260 | +298 | 0.01% | 1,290,000 |
| 2011-03-08 | 2011-03-04 | 14.368 | 88,962 | -1,191 | 0.01% | 1,278,219 |
| 2011-03-07 | 2011-03-03 | 14.049 | 90,153 | +1,191 | 0.01% | 1,266,546 |
| 2011-02-24 | 2011-02-22 | 15.057 | 88,962 | +5,950 | 0.01% | 1,339,513 |
| 2011-02-11 | 2011-02-09 | 15.544 | 83,012 | +5,951 | 0.01% | 1,290,379 |
| 2011-02-09 | 2011-02-07 | 15.797 | 77,061 | +5,951 | 0.01% | 1,217,298 |
| 2011-01-31 | 2011-01-27 | 16.587 | 71,110 | -5,481 | 0.01% | 1,179,481 |
| 2011-01-07 | 2011-01-05 | 16.215 | 76,591 | +5,914 | 0.01% | 1,241,903 |
| 2010-12-23 | 2010-12-21 | 16.773 | 70,677 | -295 | 0.01% | 1,185,444 |
| 2010-12-07 | 2010-12-03 | 16.249 | 70,972 | -1,775 | 0.01% | 1,153,193 |
| 2010-12-02 | 2010-11-30 | 15.589 | 72,747 | +1,775 | 0.01% | 1,134,064 |
| 2010-11-30 | 2010-11-26 | 16.096 | 70,972 | +1,182 | 0.01% | 1,142,393 |
| 2010-11-19 | 2010-11-17 | 16.215 | 69,790 | +1,775 | 0.01% | 1,131,627 |
| 2010-11-17 | 2010-11-15 | 16.705 | 68,015 | +295 | 0.01% | 1,136,195 |
| 2010-11-16 | 2010-11-12 | 16.908 | 67,720 | +296 | 0.01% | 1,145,008 |
| 2010-11-15 | 2010-11-11 | 17.584 | 67,424 | -1,774 | 0.01% | 1,185,603 |
| 2010-11-08 | 2010-11-04 | 16.756 | 69,198 | -296 | 0.01% | 1,159,468 |
| 2010-11-03 | 2010-11-01 | 16.587 | 69,494 | -5,914 | 0.01% | 1,152,677 |
| 2010-10-29 | 2010-10-27 | 16.147 | 75,408 | +1,774 | 0.01% | 1,217,621 |
| 2010-10-28 | 2010-10-26 | 16.282 | 73,634 | +11,829 | 0.01% | 1,198,936 |
| 2010-10-26 | 2010-10-22 | 18.869 | 61,805 | -5,915 | 0.01% | 1,166,217 |
| 2010-10-25 | 2010-10-21 | 17.990 | 67,720 | +5,915 | 0.01% | 1,218,288 |
| 2010-10-20 | 2010-10-18 | 18.294 | 61,805 | -1,183 | 0.01% | 1,130,687 |
| 2010-09-30 | 2010-09-28 | 17.753 | 62,988 | +2,366 | 0.01% | 1,118,249 |
| 2010-09-27 | 2010-09-22 | 18.531 | 60,622 | -1,183 | 0.00% | 1,123,394 |
| 2010-09-20 | 2010-09-16 | 18.328 | 61,805 | -2,957 | 0.01% | 1,132,777 |
| 2010-09-16 | 2010-09-14 | 18.193 | 64,762 | -888 | 0.01% | 1,178,213 |
| 2010-09-03 | 2010-09-01 | 17.043 | 65,650 | +296 | 0.01% | 1,118,888 |
| 2010-08-30 | 2010-08-26 | 17.449 | 65,354 | -2,957 | 0.01% | 1,140,363 |
| 2010-08-27 | 2010-08-25 | 17.145 | 68,311 | +2,957 | 0.01% | 1,171,170 |
| 2010-08-12 | 2010-08-10 | 17.618 | 65,354 | +1,183 | 0.01% | 1,151,413 |
| 2010-08-11 | 2010-08-09 | 18.024 | 64,171 | -296 | 0.01% | 1,156,611 |
| 2010-08-09 | 2010-08-05 | 18.058 | 64,467 | +1,479 | 0.01% | 1,164,126 |
| 2010-08-06 | 2010-08-04 | 18.362 | 62,988 | -3,844 | 0.01% | 1,156,589 |
| 2010-07-19 | 2010-07-15 | 17.584 | 66,832 | -296 | 0.01% | 1,175,193 |
| 2010-07-15 | 2010-07-13 | 17.998 | 67,128 | +1,165 | 0.01% | 1,208,181 |
| 2010-07-14 | 2010-07-12 | 18.033 | 65,963 | -290 | 0.01% | 1,189,484 |
| 2010-07-12 | 2010-07-08 | 17.861 | 66,253 | -8,137 | 0.01% | 1,183,313 |
| 2010-07-07 | 2010-07-05 | 17.069 | 74,390 | -1,743 | 0.01% | 1,269,764 |
| 2010-06-23 | 2010-06-21 | 17.448 | 76,133 | -11,624 | 0.01% | 1,328,335 |
| 2010-05-07 | 2010-05-05 | 15.985 | 87,757 | -5,811 | 0.01% | 1,402,795 |
| 2010-04-30 | 2010-04-28 | 16.484 | 93,568 | +3,487 | 0.01% | 1,542,374 |
| 2010-04-29 | 2010-04-27 | 16.828 | 90,081 | -1,163 | 0.01% | 1,515,894 |
| 2010-04-19 | 2010-04-15 | 16.656 | 91,244 | +291 | 0.01% | 1,519,765 |
| 2010-04-12 | 2010-04-08 | 16.518 | 90,953 | +290 | 0.01% | 1,502,398 |
| 2010-04-08 | 2010-04-01 | 16.863 | 90,663 | -1,743 | 0.01% | 1,528,808 |
| 2010-03-26 | 2010-03-24 | 16.260 | 92,406 | -2,325 | 0.01% | 1,502,549 |
| 2010-03-24 | 2010-03-22 | 16.174 | 94,731 | +5,812 | 0.01% | 1,532,204 |
| 2010-03-23 | 2010-03-19 | 16.501 | 88,919 | -291 | 0.01% | 1,467,270 |
| 2010-03-22 | 2010-03-18 | 16.587 | 89,210 | -1,162 | 0.01% | 1,479,747 |
| 2010-03-15 | 2010-03-11 | 16.278 | 90,372 | +11,623 | 0.01% | 1,471,031 |
| 2010-03-12 | 2010-03-10 | 16.415 | 78,749 | +2,325 | 0.01% | 1,292,677 |
| 2010-03-09 | 2010-03-05 | 16.260 | 76,424 | -11,623 | 0.01% | 1,242,677 |
| 2010-03-08 | 2010-03-04 | 16.725 | 88,047 | +1,743 | 0.01% | 1,472,576 |
| 2010-02-12 | 2010-02-10 | 17.792 | 86,304 | +5,812 | 0.01% | 1,535,494 |
| 2010-02-03 | 2010-02-01 | 17.516 | 80,492 | +11,623 | 0.01% | 1,409,929 |
| 2010-01-18 | 2010-01-14 | 17.792 | 68,869 | -5,811 | 0.01% | 1,225,296 |
| 2010-01-14 | 2010-01-12 | 18.239 | 74,680 | +5,811 | 0.01% | 1,362,094 |
| 2010-01-13 | 2010-01-11 | 18.446 | 68,869 | -5,811 | 0.01% | 1,270,326 |
| 2010-01-11 | 2010-01-07 | 18.308 | 74,680 | +290 | 0.01% | 1,367,233 |
| 2010-01-08 | 2010-01-06 | 18.446 | 74,390 | +2,325 | 0.01% | 1,372,164 |
| 2010-01-05 | 2009-12-31 | 17.121 | 72,065 | -1,744 | 0.01% | 1,233,798 |
| 2009-12-29 | 2009-12-24 | 17.035 | 73,809 | -1,743 | 0.01% | 1,257,307 |
| 2009-12-21 | 2009-12-17 | 16.518 | 75,552 | -6,974 | 0.01% | 1,247,998 |
| 2009-12-17 | 2009-12-15 | 16.639 | 82,526 | +1,162 | 0.01% | 1,373,137 |
| 2009-12-16 | 2009-12-14 | 16.828 | 81,364 | +1,744 | 0.01% | 1,369,203 |
| 2009-12-15 | 2009-12-11 | 16.880 | 79,620 | +1,743 | 0.01% | 1,343,965 |
| 2009-12-14 | 2009-12-10 | 16.949 | 77,877 | +1,744 | 0.01% | 1,319,904 |
| 2009-12-11 | 2009-12-09 | 16.777 | 76,133 | +581 | 0.01% | 1,277,245 |
| 2009-12-04 | 2009-12-02 | 17.654 | 75,552 | +2,906 | 0.01% | 1,333,798 |
| 2009-12-03 | 2009-12-01 | 17.688 | 72,646 | +1,743 | 0.01% | 1,284,995 |
| 2009-11-26 | 2009-11-24 | 18.514 | 70,903 | -2,324 | 0.01% | 1,312,725 |
| 2009-11-20 | 2009-11-18 | 18.067 | 73,227 | +5,811 | 0.01% | 1,322,992 |
| 2009-11-17 | 2009-11-13 | 18.480 | 67,416 | -290 | 0.01% | 1,245,845 |
| 2009-11-11 | 2009-11-09 | 18.652 | 67,706 | -1,163 | 0.01% | 1,262,854 |
| 2009-11-10 | 2009-11-06 | 18.652 | 68,869 | +5,812 | 0.01% | 1,284,546 |
| 2009-11-04 | 2009-11-02 | 17.895 | 63,057 | +291 | 0.01% | 1,128,401 |
| 2009-11-03 | 2009-10-30 | 17.964 | 62,766 | -11,624 | 0.01% | 1,127,513 |
| 2009-10-28 | 2009-10-23 | 18.377 | 74,390 | -5,811 | 0.01% | 1,367,044 |
| 2009-10-27 | 2009-10-22 | 17.861 | 80,201 | +2,034 | 0.01% | 1,432,432 |
| 2009-10-23 | 2009-10-21 | 18.033 | 78,167 | +290 | 0.01% | 1,409,553 |
| 2009-10-22 | 2009-10-20 | 18.205 | 77,877 | +3,197 | 0.01% | 1,417,724 |
| 2009-10-21 | 2009-10-19 | 18.273 | 74,680 | +2,905 | 0.01% | 1,364,664 |
| 2009-10-20 | 2009-10-16 | 18.549 | 71,775 | +5,812 | 0.01% | 1,331,339 |
| 2009-10-19 | 2009-10-15 | 18.652 | 65,963 | +5,812 | 0.01% | 1,230,344 |
| 2009-10-15 | 2009-10-13 | 19.099 | 60,151 | -2,034 | 0.00% | 1,148,848 |
| 2009-10-14 | 2009-10-12 | 19.237 | 62,185 | +5,812 | 0.01% | 1,196,256 |
| 2009-10-13 | 2009-10-09 | 19.547 | 56,373 | +4,649 | 0.00% | 1,101,910 |
| 2009-10-09 | 2009-10-07 | 18.721 | 51,724 | -5,521 | 0.00% | 968,317 |
| 2009-10-07 | 2009-10-05 | 17.121 | 57,245 | +2,034 | 0.00% | 980,071 |
| 2009-10-02 | 2009-09-29 | 17.998 | 55,211 | +8,717 | 0.00% | 993,697 |
| 2009-09-30 | 2009-09-28 | 17.929 | 46,494 | +582 | 0.00% | 833,607 |
| 2009-09-28 | 2009-09-24 | 18.893 | 45,912 | +3,196 | 0.00% | 867,412 |
| 2009-09-22 | 2009-09-18 | 20.304 | 42,716 | -4,649 | 0.00% | 867,300 |
| 2009-09-21 | 2009-09-17 | 19.306 | 47,365 | +2,905 | 0.00% | 914,423 |
| 2009-09-18 | 2009-09-16 | 19.409 | 44,460 | +291 | 0.00% | 862,929 |
| 2009-09-08 | 2009-09-04 | 20.201 | 44,169 | -1,743 | 0.00% | 892,241 |
| 2009-08-24 | 2009-08-20 | 19.891 | 45,912 | +1,743 | 0.00% | 913,231 |
| 2009-08-19 | 2009-08-17 | 19.788 | 44,169 | +1,744 | 0.00% | 874,001 |
| 2009-08-12 | 2009-08-10 | 22.300 | 42,425 | +290 | 0.00% | 946,071 |
| 2009-08-03 | 2009-07-30 | 21.440 | 42,135 | +291 | 0.00% | 903,354 |
| 2009-07-29 | 2009-07-27 | 22.231 | 41,844 | -291 | 0.00% | 930,235 |
| 2009-07-28 | 2009-07-24 | 21.852 | 42,135 | -872 | 0.00% | 920,754 |
| 2009-07-27 | 2009-07-23 | 21.199 | 43,007 | +291 | 0.00% | 911,689 |
| 2009-07-23 | 2009-07-21 | 19.960 | 42,716 | -6,393 | 0.00% | 852,600 |
| 2009-07-21 | 2009-07-17 | 19.994 | 49,109 | -5,812 | 0.00% | 981,893 |
| 2009-07-20 | 2009-07-16 | 19.547 | 54,921 | +5,812 | 0.00% | 1,073,528 |
| 2009-07-14 | 2009-07-10 | 19.925 | 49,109 | -1,743 | 0.00% | 978,513 |
| 2009-07-09 | 2009-07-07 | 19.478 | 50,852 | +1,743 | 0.00% | 990,493 |
| 2009-07-02 | 2009-06-29 | 20.880 | 49,109 | +466 | 0.00% | 1,025,414 |
| 2009-06-29 | 2009-06-25 | 20.985 | 48,643 | -288 | 0.00% | 1,020,754 |
| 2009-06-26 | 2009-06-24 | 21.019 | 48,931 | -1,151 | 0.00% | 1,028,498 |
| 2009-06-25 | 2009-06-23 | 20.290 | 50,082 | -288 | 0.00% | 1,016,151 |
| 2009-06-23 | 2009-06-19 | 20.359 | 50,370 | -288 | 0.00% | 1,025,495 |
| 2009-06-19 | 2009-06-17 | 19.838 | 50,658 | -1,439 | 0.00% | 1,004,958 |
| 2009-06-17 | 2009-06-15 | 19.386 | 52,097 | +1,439 | 0.00% | 1,009,975 |
| 2009-06-16 | 2009-06-12 | 19.595 | 50,658 | +1,727 | 0.00% | 992,638 |
| 2009-06-02 | 2009-05-29 | 19.317 | 48,931 | -2,303 | 0.00% | 945,198 |
| 2009-05-22 | 2009-05-20 | 19.942 | 51,234 | -5,756 | 0.00% | 1,021,725 |
| 2009-05-21 | 2009-05-19 | 20.463 | 56,990 | -12,665 | 0.00% | 1,166,213 |
| 2009-05-08 | 2009-05-06 | 19.352 | 69,655 | -2,303 | 0.01% | 1,347,942 |
| 2009-05-06 | 2009-05-04 | 19.213 | 71,958 | -287 | 0.01% | 1,382,509 |
| 2009-05-05 | 2009-04-30 | 18.761 | 72,245 | -1,152 | 0.01% | 1,355,393 |
| 2009-04-29 | 2009-04-27 | 18.587 | 73,397 | -5,756 | 0.01% | 1,364,256 |
| 2009-04-27 | 2009-04-23 | 18.379 | 79,153 | +2,302 | 0.01% | 1,454,745 |
| 2009-04-22 | 2009-04-20 | 18.726 | 76,851 | -1,151 | 0.01% | 1,439,137 |
| 2009-04-21 | 2009-04-17 | 18.900 | 78,002 | -2,590 | 0.01% | 1,474,241 |
| 2009-04-20 | 2009-04-16 | 19.247 | 80,592 | -288 | 0.01% | 1,551,192 |
| 2009-04-16 | 2009-04-14 | 18.275 | 80,880 | +5,756 | 0.01% | 1,478,055 |
| 2009-04-08 | 2009-04-06 | 17.962 | 75,124 | -6,908 | 0.01% | 1,349,376 |
| 2009-03-31 | 2009-03-27 | 18.031 | 82,032 | +5,757 | 0.01% | 1,479,158 |
| 2009-03-26 | 2009-03-24 | 17.406 | 76,275 | +6,908 | 0.01% | 1,327,651 |
| 2009-03-19 | 2009-03-17 | 17.684 | 69,367 | +1,151 | 0.01% | 1,226,689 |
| 2009-03-18 | 2009-03-16 | 17.128 | 68,216 | -1,727 | 0.01% | 1,168,415 |
| 2009-03-17 | 2009-03-13 | 16.590 | 69,943 | +576 | 0.01% | 1,160,330 |
| 2009-03-10 | 2009-03-06 | 16.155 | 69,367 | +1,727 | 0.01% | 1,120,649 |
| 2009-03-06 | 2009-03-04 | 16.607 | 67,640 | -1,151 | 0.01% | 1,123,299 |
| 2009-03-05 | 2009-03-03 | 15.999 | 68,791 | -2,591 | 0.01% | 1,100,589 |
| 2009-02-20 | 2009-02-18 | 17.510 | 71,382 | +1,151 | 0.01% | 1,249,922 |
| 2009-02-19 | 2009-02-17 | 17.754 | 70,231 | +288 | 0.01% | 1,246,848 |
| 2009-02-11 | 2009-02-09 | 18.275 | 69,943 | +1,727 | 0.01% | 1,278,185 |
| 2009-02-06 | 2009-02-04 | 17.893 | 68,216 | +2,591 | 0.01% | 1,220,555 |
| 2009-02-02 | 2009-01-29 | 18.205 | 65,625 | -288 | 0.01% | 1,194,715 |
| 2009-01-19 | 2009-01-15 | 18.066 | 65,913 | +576 | 0.01% | 1,190,798 |
| 2009-01-14 | 2009-01-12 | 18.309 | 65,337 | +1,151 | 0.01% | 1,196,282 |
| 2009-01-09 | 2009-01-07 | 21.297 | 64,186 | -2,878 | 0.01% | 1,366,988 |
| 2009-01-08 | 2009-01-06 | 21.818 | 67,064 | -5,757 | 0.01% | 1,463,231 |
| 2008-12-11 | 2008-12-09 | 19.630 | 72,821 | -576 | 0.01% | 1,429,450 |
| 2008-12-10 | 2008-12-08 | 19.769 | 73,397 | -863 | 0.01% | 1,450,957 |
| 2008-12-04 | 2008-12-02 | 17.927 | 74,260 | +288 | 0.01% | 1,331,277 |
| 2008-12-03 | 2008-12-01 | 17.754 | 73,972 | -5,757 | 0.01% | 1,313,264 |
| 2008-12-02 | 2008-11-28 | 18.205 | 79,729 | +576 | 0.01% | 1,451,481 |
| 2008-11-18 | 2008-11-14 | 18.379 | 79,153 | -288 | 0.01% | 1,454,745 |
| 2008-11-14 | 2008-11-12 | 17.250 | 79,441 | -2,878 | 0.01% | 1,370,338 |
| 2008-11-13 | 2008-11-11 | 17.371 | 82,319 | +2,878 | 0.01% | 1,429,993 |
| 2008-11-11 | 2008-11-07 | 15.461 | 79,441 | -5,757 | 0.01% | 1,228,198 |
| 2008-11-07 | 2008-11-05 | 15.235 | 85,198 | -17,845 | 0.01% | 1,297,965 |
| 2008-11-06 | 2008-11-04 | 13.880 | 103,043 | +23,602 | 0.01% | 1,430,208 |
| 2008-11-03 | 2008-10-30 | 16.155 | 79,441 | -5,757 | 0.01% | 1,283,398 |
| 2008-10-30 | 2008-10-28 | 14.019 | 85,198 | -1,727 | 0.01% | 1,194,364 |
| 2008-10-28 | 2008-10-24 | 14.331 | 86,925 | -8,059 | 0.01% | 1,245,755 |
| 2008-10-27 | 2008-10-23 | 13.723 | 94,984 | +5,757 | 0.01% | 1,303,501 |
| 2008-10-24 | 2008-10-22 | 14.071 | 89,227 | +575 | 0.01% | 1,255,495 |
| 2008-10-15 | 2008-10-13 | 17.545 | 88,652 | -2,878 | 0.01% | 1,555,406 |
| 2008-10-14 | 2008-10-10 | 15.964 | 91,530 | +2,303 | 0.01% | 1,461,211 |
| 2008-10-13 | 2008-10-09 | 16.225 | 89,227 | -5,757 | 0.01% | 1,447,695 |
| 2008-10-03 | 2008-09-30 | 17.510 | 94,984 | -2,303 | 0.01% | 1,663,201 |
| 2008-09-30 | 2008-09-26 | 16.902 | 97,287 | -3,454 | 0.01% | 1,644,377 |
| 2008-09-29 | 2008-09-25 | 16.677 | 100,741 | -1,727 | 0.01% | 1,680,008 |
| 2008-09-25 | 2008-09-23 | 16.155 | 102,468 | +7,484 | 0.01% | 1,655,408 |
| 2008-09-24 | 2008-09-22 | 17.354 | 94,984 | -4,030 | 0.01% | 1,648,351 |
| 2008-09-23 | 2008-09-19 | 17.024 | 99,014 | -5,180 | 0.01% | 1,685,608 |
| 2008-09-19 | 2008-09-17 | 16.677 | 104,194 | +1,726 | 0.01% | 1,737,592 |
| 2008-09-18 | 2008-09-16 | 17.024 | 102,468 | -287 | 0.01% | 1,744,408 |
| 2008-09-17 | 2008-09-12 | 17.024 | 102,755 | -1,727 | 0.01% | 1,749,294 |
| 2008-09-16 | 2008-09-11 | 17.545 | 104,482 | -4,030 | 0.01% | 1,833,144 |
| 2008-09-10 | 2008-09-08 | 18.831 | 108,512 | -6,908 | 0.01% | 2,043,341 |
| 2008-09-09 | 2008-09-05 | 17.893 | 115,420 | +7,772 | 0.01% | 2,065,153 |
| 2008-09-08 | 2008-09-04 | 18.935 | 107,648 | +4,893 | 0.01% | 2,038,292 |
| 2008-09-03 | 2008-09-01 | 19.664 | 102,755 | -13,816 | 0.01% | 2,020,613 |
| 2008-09-01 | 2008-08-28 | 18.657 | 116,571 | +5,756 | 0.01% | 2,174,847 |
| 2008-08-29 | 2008-08-27 | 19.213 | 110,815 | +9,787 | 0.01% | 2,129,058 |
| 2008-08-28 | 2008-08-26 | 19.247 | 101,028 | +9,210 | 0.01% | 1,944,533 |
| 2008-08-27 | 2008-08-25 | 19.838 | 91,818 | -5,756 | 0.01% | 1,821,494 |
| 2008-08-26 | 2008-08-21 | 19.352 | 97,574 | +5,756 | 0.01% | 1,888,222 |
| 2008-08-25 | 2008-08-20 | 20.186 | 91,818 | -288 | 0.01% | 1,853,394 |
| 2008-08-20 | 2008-08-18 | 20.081 | 92,106 | -12,088 | 0.01% | 1,849,608 |
| 2008-08-19 | 2008-08-15 | 19.004 | 104,194 | -5,757 | 0.01% | 1,980,131 |
| 2008-08-18 | 2008-08-14 | 18.483 | 109,951 | -8,635 | 0.01% | 2,032,238 |
| 2008-08-15 | 2008-08-13 | 18.518 | 118,586 | +10,938 | 0.01% | 2,195,960 |
| 2008-08-13 | 2008-08-11 | 19.734 | 107,648 | +5,180 | 0.01% | 2,124,311 |
| 2008-08-11 | 2008-08-07 | 20.741 | 102,468 | -287 | 0.01% | 2,125,330 |
| 2008-08-05 | 2008-08-01 | 21.193 | 102,755 | -1,152 | 0.01% | 2,177,693 |
| 2008-08-01 | 2008-07-30 | 21.019 | 103,907 | -17,269 | 0.01% | 2,184,057 |
| 2008-07-31 | 2008-07-29 | 20.429 | 121,176 | +5,756 | 0.01% | 2,475,471 |
| 2008-07-30 | 2008-07-28 | 20.672 | 115,420 | -2,878 | 0.01% | 2,385,953 |
| 2008-07-29 | 2008-07-25 | 20.463 | 118,298 | +4,029 | 0.01% | 2,420,787 |
| 2008-07-25 | 2008-07-23 | 20.880 | 114,269 | -1,151 | 0.01% | 2,385,980 |
| 2008-07-24 | 2008-07-22 | 20.637 | 115,420 | -288 | 0.01% | 2,381,943 |
| 2008-07-23 | 2008-07-21 | 20.568 | 115,708 | +288 | 0.01% | 2,379,846 |
| 2008-07-22 | 2008-07-18 | 20.047 | 115,420 | -1,151 | 0.01% | 2,313,773 |
| 2008-07-18 | 2008-07-16 | 19.421 | 116,571 | -5,757 | 0.01% | 2,263,947 |
| 2008-07-17 | 2008-07-15 | 19.143 | 122,328 | +6,908 | 0.01% | 2,341,754 |
| 2008-07-16 | 2008-07-14 | 20.429 | 115,420 | -1,151 | 0.01% | 2,357,883 |
| 2008-07-14 | 2008-07-10 | 20.116 | 116,571 | -4,318 | 0.01% | 2,344,946 |
| 2008-07-11 | 2008-07-09 | 19.108 | 120,889 | -6,908 | 0.01% | 2,310,007 |
| 2008-07-10 | 2008-07-08 | 17.893 | 127,797 | -1,439 | 0.01% | 2,286,608 |
| 2008-07-09 | 2008-07-07 | 17.927 | 129,236 | -1,439 | 0.01% | 2,316,845 |
| 2008-07-08 | 2008-07-04 | 17.371 | 130,675 | +8,635 | 0.01% | 2,270,003 |
| 2008-07-07 | 2008-07-03 | 17.823 | 122,040 | -1,439 | 0.01% | 2,175,121 |
| 2008-07-04 | 2008-07-02 | 18.240 | 123,479 | +5,757 | 0.01% | 2,252,248 |
| 2008-07-03 | 2008-06-30 | 19.108 | 117,722 | -4,606 | 0.01% | 2,249,490 |
| 2008-07-02 | 2008-06-27 | 18.657 | 122,328 | +5,757 | 0.01% | 2,282,254 |
| 2008-06-25 | 2008-06-23 | 19.769 | 116,571 | +1,151 | 0.01% | 2,304,446 |
| 2008-06-23 | 2008-06-19 | 19.977 | 115,420 | +8,347 | 0.01% | 2,305,753 |
| 2008-06-20 | 2008-06-18 | 20.811 | 107,073 | -8,635 | 0.01% | 2,228,284 |
| 2008-06-19 | 2008-06-17 | 19.630 | 115,708 | +1,152 | 0.01% | 2,271,306 |
| 2008-06-17 | 2008-06-13 | 19.074 | 114,556 | +5,181 | 0.01% | 2,185,013 |
| 2008-06-13 | 2008-06-11 | 20.498 | 109,375 | +2,878 | 0.01% | 2,241,991 |
| 2008-06-12 | 2008-06-10 | 20.533 | 106,497 | +5,756 | 0.01% | 2,186,697 |
| 2008-06-11 | 2008-06-06 | 21.818 | 100,741 | -5,756 | 0.01% | 2,198,010 |
| 2008-06-04 | 2008-06-02 | 22.548 | 106,497 | -8,635 | 0.01% | 2,401,297 |
| 2008-06-03 | 2008-05-30 | 24.320 | 115,132 | +576 | 0.01% | 2,799,999 |
| 2008-06-02 | 2008-05-29 | 21.332 | 114,556 | +1,439 | 0.01% | 2,443,712 |
| 2008-05-30 | 2008-05-28 | 21.124 | 113,117 | -1,152 | 0.01% | 2,389,435 |
| 2008-05-29 | 2008-05-27 | 20.324 | 114,269 | +1,152 | 0.01% | 2,322,459 |
| 2008-05-28 | 2008-05-26 | 20.533 | 113,117 | -11,513 | 0.01% | 2,322,626 |
| 2008-05-27 | 2008-05-23 | 20.985 | 124,630 | +1,151 | 0.01% | 2,615,311 |
| 2008-05-23 | 2008-05-21 | 21.888 | 123,479 | +4,605 | 0.01% | 2,702,698 |
| 2008-05-15 | 2008-05-13 | 21.332 | 118,874 | -1,151 | 0.01% | 2,535,824 |
| 2008-05-14 | 2008-05-09 | 20.880 | 120,025 | +1,151 | 0.01% | 2,506,167 |
| 2008-05-09 | 2008-05-07 | 21.054 | 118,874 | +11,513 | 0.01% | 2,502,784 |
| 2008-05-08 | 2008-05-06 | 22.096 | 107,361 | -12,952 | 0.01% | 2,372,288 |
| 2008-05-07 | 2008-05-05 | 21.853 | 120,313 | +864 | 0.01% | 2,629,221 |
| 2008-05-06 | 2008-05-02 | 21.506 | 119,449 | -2,879 | 0.01% | 2,568,840 |
| 2008-05-05 | 2008-04-30 | 21.019 | 122,328 | -6,332 | 0.01% | 2,571,255 |
| 2008-05-02 | 2008-04-29 | 20.463 | 128,660 | -17,270 | 0.01% | 2,632,829 |
| 2008-04-30 | 2008-04-28 | 20.776 | 145,930 | +864 | 0.01% | 3,031,863 |
| 2008-04-28 | 2008-04-24 | 21.193 | 145,066 | -3,166 | 0.01% | 3,074,392 |
| 2008-04-25 | 2008-04-23 | 20.846 | 148,232 | -1,152 | 0.01% | 3,089,990 |
| 2008-04-24 | 2008-04-22 | 20.741 | 149,384 | -2,878 | 0.01% | 3,098,434 |
| 2008-04-23 | 2008-04-21 | 20.151 | 152,262 | -1,727 | 0.01% | 3,068,198 |
| 2008-04-22 | 2008-04-18 | 19.908 | 153,989 | -4,605 | 0.01% | 3,065,548 |
| 2008-04-21 | 2008-04-17 | 19.630 | 158,594 | -2,879 | 0.01% | 3,113,143 |
| 2008-04-18 | 2008-04-16 | 19.525 | 161,473 | -7,483 | 0.01% | 3,152,826 |
| 2008-04-16 | 2008-04-14 | 19.769 | 168,956 | +7,483 | 0.01% | 3,340,025 |
| 2008-04-11 | 2008-04-09 | 20.116 | 161,473 | +9,211 | 0.01% | 3,248,197 |
| 2008-04-10 | 2008-04-08 | 21.228 | 152,262 | -4,030 | 0.01% | 3,232,188 |
| 2008-04-09 | 2008-04-07 | 20.811 | 156,292 | -3,742 | 0.01% | 3,252,576 |
| 2008-04-08 | 2008-04-03 | 19.908 | 160,034 | +25,617 | 0.01% | 3,185,890 |
| 2008-04-07 | 2008-04-02 | 20.359 | 134,417 | +16,982 | 0.01% | 2,736,627 |
| 2008-04-03 | 2008-04-01 | 18.587 | 117,435 | -4,605 | 0.01% | 2,182,806 |
| 2008-04-02 | 2008-03-31 | 18.587 | 122,040 | +17,270 | 0.01% | 2,268,401 |
| 2008-04-01 | 2008-03-28 | 18.900 | 104,770 | +2,878 | 0.01% | 1,980,157 |
| 2008-03-27 | 2008-03-25 | 19.213 | 101,892 | -288 | 0.01% | 1,957,623 |
| 2008-03-26 | 2008-03-20 | 18.622 | 102,180 | +12,665 | 0.01% | 1,902,806 |
| 2008-03-25 | 2008-03-19 | 18.970 | 89,515 | -38,857 | 0.01% | 1,698,057 |
| 2008-03-20 | 2008-03-18 | 18.518 | 128,372 | -1,152 | 0.01% | 2,377,176 |
| 2008-03-19 | 2008-03-17 | 18.587 | 129,524 | +11,226 | 0.01% | 2,407,509 |
| 2008-03-18 | 2008-03-14 | 19.456 | 118,298 | -2,015 | 0.01% | 2,301,597 |
| 2008-03-17 | 2008-03-13 | 20.846 | 120,313 | 0.01% | 2,508,001 |
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