History of CCASS shareholding
Participant: USMART SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.720 | 49,464 | +0 | 0.00% | 381,862 |
| 2025-10-13 | 2025-10-09 | 7.860 | 49,464 | +0 | 0.00% | 388,787 |
| 2025-10-10 | 2025-10-08 | 7.920 | 49,464 | -1,000 | 0.00% | 391,755 |
| 2025-10-09 | 2025-10-06 | 7.860 | 50,464 | +7,500 | 0.00% | 396,647 |
| 2025-10-06 | 2025-10-02 | 8.828 | 42,964 | +6,367 | 0.00% | 379,283 |
| 2025-10-02 | 2025-09-29 | 8.880 | 36,597 | -1,928 | 0.00% | 324,974 |
| 2025-09-29 | 2025-09-25 | 8.714 | 38,525 | +482 | 0.00% | 335,700 |
| 2025-09-24 | 2025-09-22 | 8.911 | 38,043 | +4,820 | 0.00% | 338,998 |
| 2025-09-22 | 2025-09-18 | 8.911 | 33,223 | +5,784 | 0.00% | 296,048 |
| 2025-09-19 | 2025-09-17 | 8.932 | 27,439 | -9,640 | 0.00% | 245,076 |
| 2025-09-18 | 2025-09-16 | 9.077 | 37,079 | +52 | 0.00% | 336,562 |
| 2025-09-16 | 2025-09-12 | 9.139 | 37,027 | +9,640 | 0.00% | 338,395 |
| 2025-09-11 | 2025-09-09 | 8.849 | 27,387 | +55 | 0.00% | 242,339 |
| 2025-09-05 | 2025-09-03 | 8.703 | 27,332 | -1,446 | 0.00% | 237,883 |
| 2025-09-04 | 2025-09-02 | 8.766 | 28,778 | -71 | 0.00% | 252,259 |
| 2025-09-03 | 2025-09-01 | 8.714 | 28,849 | -482 | 0.00% | 251,385 |
| 2025-09-01 | 2025-08-28 | 8.569 | 29,331 | +2,410 | 0.00% | 251,325 |
| 2025-08-29 | 2025-08-27 | 8.486 | 26,921 | -1,446 | 0.00% | 228,441 |
| 2025-08-27 | 2025-08-25 | 8.517 | 28,367 | +964 | 0.00% | 241,594 |
| 2025-08-25 | 2025-08-21 | 8.770 | 27,403 | +662 | 0.00% | 240,326 |
| 2025-08-22 | 2025-08-20 | 8.802 | 26,741 | -471 | 0.00% | 235,373 |
| 2025-08-21 | 2025-08-19 | 8.749 | 27,212 | -1,411 | 0.00% | 238,072 |
| 2025-08-20 | 2025-08-18 | 8.483 | 28,623 | +998 | 0.00% | 242,810 |
| 2025-08-19 | 2025-08-15 | 8.557 | 27,625 | +1,411 | 0.00% | 236,400 |
| 2025-08-18 | 2025-08-14 | 8.738 | 26,214 | -940 | 0.00% | 229,062 |
| 2025-08-15 | 2025-08-13 | 8.887 | 27,154 | +13,640 | 0.00% | 241,317 |
| 2025-08-13 | 2025-08-11 | 8.494 | 13,514 | +941 | 0.00% | 114,783 |
| 2025-07-24 | 2025-07-22 | 8.589 | 12,573 | -941 | 0.00% | 107,994 |
| 2025-07-23 | 2025-07-21 | 8.674 | 13,514 | -3,293 | 0.00% | 117,226 |
| 2025-07-18 | 2025-07-16 | 8.217 | 16,807 | +129 | 0.00% | 138,108 |
| 2025-07-16 | 2025-07-14 | 8.302 | 16,678 | -1,881 | 0.00% | 138,466 |
| 2025-07-15 | 2025-07-11 | 8.111 | 18,559 | -1,881 | 0.00% | 150,532 |
| 2025-07-11 | 2025-07-09 | 7.888 | 20,440 | -941 | 0.00% | 161,225 |
| 2025-07-09 | 2025-07-07 | 8.068 | 21,381 | +470 | 0.00% | 172,512 |
| 2025-07-07 | 2025-07-03 | 8.175 | 20,911 | -470 | 0.00% | 170,942 |
| 2025-06-26 | 2025-06-24 | 7.994 | 21,381 | +470 | 0.00% | 170,921 |
| 2025-06-20 | 2025-06-18 | 7.909 | 20,911 | +1,882 | 0.00% | 165,385 |
| 2025-06-13 | 2025-06-11 | 7.994 | 19,029 | -941 | 0.00% | 152,119 |
| 2025-06-11 | 2025-06-09 | 7.856 | 19,970 | -941 | 0.00% | 156,881 |
| 2025-06-10 | 2025-06-06 | 7.813 | 20,911 | -941 | 0.00% | 163,384 |
| 2025-06-06 | 2025-06-04 | 7.750 | 21,852 | +941 | 0.00% | 169,343 |
| 2025-05-30 | 2025-05-28 | 7.579 | 20,911 | -1,411 | 0.00% | 158,494 |
| 2025-05-29 | 2025-05-27 | 7.569 | 22,322 | +4,233 | 0.00% | 168,951 |
| 2025-05-28 | 2025-05-26 | 7.473 | 18,089 | +941 | 0.00% | 135,182 |
| 2025-05-27 | 2025-05-23 | 7.558 | 17,148 | +1,411 | 0.00% | 129,608 |
| 2025-05-14 | 2025-05-12 | 7.725 | 15,737 | -6,159 | 0.00% | 121,567 |
| 2025-04-29 | 2025-04-25 | 7.748 | 21,896 | +443 | 0.00% | 169,639 |
| 2025-04-16 | 2025-04-14 | 7.736 | 21,453 | -886 | 0.00% | 165,965 |
| 2025-04-11 | 2025-04-09 | 7.364 | 22,339 | +886 | 0.00% | 164,494 |
| 2025-04-01 | 2025-03-28 | 7.906 | 21,453 | +2,213 | 0.00% | 169,599 |
| 2025-03-28 | 2025-03-26 | 7.815 | 19,240 | -885 | 0.00% | 150,366 |
| 2025-03-27 | 2025-03-25 | 7.522 | 20,125 | -331 | 0.00% | 151,373 |
| 2025-03-24 | 2025-03-20 | 7.657 | 20,456 | -13,282 | 0.00% | 156,635 |
| 2025-03-21 | 2025-03-19 | 7.702 | 33,738 | +885 | 0.00% | 259,861 |
| 2025-03-18 | 2025-03-14 | 7.397 | 32,853 | -442 | 0.00% | 243,027 |
| 2025-03-17 | 2025-03-13 | 7.589 | 33,295 | +442 | 0.00% | 252,689 |
| 2025-03-14 | 2025-03-12 | 7.956 | 32,853 | +443 | 0.00% | 261,387 |
| 2025-03-13 | 2025-03-11 | 8.014 | 32,410 | +419 | 0.00% | 259,742 |
| 2025-03-12 | 2025-03-10 | 8.014 | 31,991 | +6,898 | 0.00% | 256,384 |
| 2025-03-11 | 2025-03-07 | 8.014 | 25,093 | +431 | 0.00% | 201,102 |
| 2025-03-06 | 2025-03-04 | 7.539 | 24,662 | -1,724 | 0.00% | 185,920 |
| 2025-02-24 | 2025-02-20 | 7.028 | 26,386 | -431 | 0.00% | 185,452 |
| 2025-02-19 | 2025-02-17 | 6.839 | 26,817 | -432 | 0.00% | 183,405 |
| 2025-02-18 | 2025-02-14 | 6.932 | 27,249 | +508 | 0.00% | 188,895 |
| 2025-02-11 | 2025-02-07 | 7.107 | 26,741 | +1,719 | 0.00% | 190,038 |
| 2025-01-24 | 2025-01-22 | 7.525 | 25,022 | -1,289 | 0.00% | 188,299 |
| 2025-01-23 | 2025-01-21 | 7.537 | 26,311 | -1,720 | 0.00% | 198,306 |
| 2025-01-09 | 2025-01-07 | 6.734 | 28,031 | +1,720 | 0.00% | 188,773 |
| 2024-12-20 | 2024-12-18 | 7.363 | 26,311 | -860 | 0.00% | 193,715 |
| 2024-12-16 | 2024-12-12 | 7.677 | 27,171 | -2,579 | 0.00% | 208,580 |
| 2024-12-13 | 2024-12-11 | 7.525 | 29,750 | +2,579 | 0.00% | 223,879 |
| 2024-11-25 | 2024-11-21 | 7.479 | 27,171 | +860 | 0.00% | 203,207 |
| 2024-11-14 | 2024-11-12 | 7.072 | 26,311 | -860 | 0.00% | 186,065 |
| 2024-10-16 | 2024-10-14 | 7.048 | 27,171 | -430 | 0.00% | 191,514 |
| 2024-10-14 | 2024-10-09 | 7.188 | 27,601 | +430 | 0.00% | 198,397 |
| 2024-10-10 | 2024-10-08 | 7.130 | 27,171 | -1,720 | 0.00% | 193,726 |
| 2024-10-03 | 2024-09-30 | 7.165 | 28,891 | -6,878 | 0.00% | 206,998 |
| 2024-10-02 | 2024-09-27 | 7.153 | 35,769 | -859 | 0.00% | 255,861 |
| 2024-09-30 | 2024-09-26 | 7.351 | 36,628 | -3,010 | 0.00% | 269,248 |
| 2024-09-11 | 2024-09-09 | 6.641 | 39,638 | -2,149 | 0.00% | 263,251 |
| 2024-09-05 | 2024-09-03 | 6.513 | 41,787 | +6,018 | 0.00% | 272,177 |
| 2024-08-30 | 2024-08-28 | 6.339 | 35,769 | -4,298 | 0.00% | 226,739 |
| 2024-08-26 | 2024-08-22 | 6.514 | 40,067 | +719 | 0.00% | 261,000 |
| 2024-08-20 | 2024-08-16 | 6.668 | 39,348 | +844 | 0.00% | 262,374 |
| 2024-08-15 | 2024-08-13 | 6.218 | 38,504 | -1,688 | 0.00% | 239,417 |
| 2024-08-02 | 2024-07-31 | 6.017 | 40,192 | +4,221 | 0.00% | 241,821 |
| 2024-08-01 | 2024-07-30 | 5.875 | 35,971 | -6,332 | 0.00% | 211,312 |
| 2024-07-31 | 2024-07-29 | 5.993 | 42,303 | +1,688 | 0.00% | 253,520 |
| 2024-07-23 | 2024-07-19 | 6.194 | 40,615 | -4,221 | 0.00% | 251,581 |
| 2024-07-19 | 2024-07-17 | 6.336 | 44,836 | -422 | 0.00% | 284,100 |
| 2024-07-18 | 2024-07-16 | 6.384 | 45,258 | -8,444 | 0.00% | 288,918 |
| 2024-07-17 | 2024-07-15 | 6.194 | 53,702 | -2,110 | 0.00% | 332,646 |
| 2024-07-16 | 2024-07-12 | 6.206 | 55,812 | +14,775 | 0.00% | 346,377 |
| 2024-06-28 | 2024-06-26 | 6.100 | 41,037 | +422 | 0.00% | 250,307 |
| 2024-06-26 | 2024-06-24 | 6.182 | 40,615 | -8,443 | 0.00% | 251,100 |
| 2024-06-25 | 2024-06-21 | 6.005 | 49,058 | -5,066 | 0.00% | 294,583 |
| 2024-06-04 | 2024-05-31 | 6.301 | 54,124 | -844 | 0.00% | 341,030 |
| 2024-05-31 | 2024-05-29 | 6.490 | 54,968 | +2,111 | 0.00% | 356,764 |
| 2024-05-30 | 2024-05-28 | 6.715 | 52,857 | -10,132 | 0.00% | 354,957 |
| 2024-05-29 | 2024-05-27 | 6.704 | 62,989 | -14,776 | 0.00% | 422,252 |
| 2024-05-23 | 2024-05-21 | 6.633 | 77,765 | -8,443 | 0.00% | 515,778 |
| 2024-05-21 | 2024-05-17 | 6.668 | 86,208 | -844 | 0.00% | 574,839 |
| 2024-05-20 | 2024-05-16 | 6.573 | 87,052 | +7,176 | 0.00% | 572,219 |
| 2024-05-14 | 2024-05-10 | 7.103 | 79,876 | +3,021 | 0.00% | 567,353 |
| 2024-05-13 | 2024-05-09 | 7.041 | 76,855 | +4,849 | 0.00% | 541,139 |
| 2024-05-10 | 2024-05-08 | 7.041 | 72,006 | +4,041 | 0.00% | 506,997 |
| 2024-05-09 | 2024-05-07 | 7.115 | 67,965 | +404 | 0.00% | 483,591 |
| 2024-05-08 | 2024-05-06 | 7.264 | 67,561 | +4,040 | 0.00% | 490,749 |
| 2024-05-07 | 2024-05-03 | 7.004 | 63,521 | +1,213 | 0.00% | 444,896 |
| 2024-04-30 | 2024-04-26 | 7.214 | 62,308 | -3,233 | 0.00% | 449,508 |
| 2024-04-26 | 2024-04-24 | 7.214 | 65,541 | -4,445 | 0.00% | 472,832 |
| 2024-04-25 | 2024-04-23 | 7.177 | 69,986 | +8,082 | 0.00% | 502,301 |
| 2024-04-18 | 2024-04-16 | 6.633 | 61,904 | -4,445 | 0.00% | 410,590 |
| 2024-04-12 | 2024-04-10 | 6.806 | 66,349 | +808 | 0.00% | 451,567 |
| 2024-04-11 | 2024-04-09 | 6.732 | 65,541 | -2,424 | 0.00% | 441,201 |
| 2024-03-22 | 2024-03-20 | 6.422 | 67,965 | -2,021 | 0.00% | 436,493 |
| 2024-03-21 | 2024-03-19 | 6.398 | 69,986 | -3,636 | 0.00% | 447,741 |
| 2024-03-20 | 2024-03-18 | 6.435 | 73,622 | -5,253 | 0.00% | 473,735 |
| 2024-03-08 | 2024-03-06 | 5.865 | 78,875 | +1,616 | 0.00% | 462,639 |
| 2024-03-01 | 2024-02-28 | 5.903 | 77,259 | -808 | 0.00% | 456,029 |
| 2024-02-20 | 2024-02-16 | 5.865 | 78,067 | +11,314 | 0.00% | 457,900 |
| 2024-02-16 | 2024-02-14 | 5.680 | 66,753 | +3,232 | 0.00% | 379,148 |
| 2024-02-14 | 2024-02-07 | 5.853 | 63,521 | +809 | 0.00% | 371,795 |
| 2024-02-08 | 2024-02-06 | 5.742 | 62,712 | +8,889 | 0.00% | 360,075 |
| 2024-01-05 | 2024-01-03 | 6.138 | 53,823 | +404 | 0.00% | 330,350 |
| 2024-01-03 | 2023-12-29 | 6.237 | 53,419 | +808 | 0.00% | 333,159 |
| 2023-12-29 | 2023-12-27 | 6.138 | 52,611 | -1,616 | 0.00% | 322,911 |
| 2023-12-13 | 2023-12-11 | 5.865 | 54,227 | -404 | 0.00% | 318,067 |
| 2023-12-06 | 2023-12-04 | 6.212 | 54,631 | +404 | 0.00% | 339,366 |
| 2023-12-04 | 2023-11-30 | 6.212 | 54,227 | +404 | 0.00% | 336,856 |
| 2023-11-16 | 2023-11-14 | 5.816 | 53,823 | -3,233 | 0.00% | 313,033 |
| 2023-11-08 | 2023-11-06 | 5.878 | 57,056 | -6,869 | 0.00% | 335,367 |
| 2023-10-24 | 2023-10-19 | 5.395 | 63,925 | +6,869 | 0.00% | 344,891 |
| 2023-10-10 | 2023-10-06 | 5.185 | 57,056 | +809 | 0.00% | 295,829 |
| 2023-10-09 | 2023-10-05 | 5.111 | 56,247 | -2,829 | 0.00% | 287,458 |
| 2023-10-05 | 2023-10-03 | 4.999 | 59,076 | +2,829 | 0.00% | 295,337 |
| 2023-09-14 | 2023-09-12 | 5.024 | 56,247 | -2,829 | 0.00% | 282,586 |
| 2023-09-13 | 2023-09-11 | 5.012 | 59,076 | +2,829 | 0.00% | 296,068 |
| 2023-08-28 | 2023-08-24 | 4.975 | 56,247 | +708 | 0.00% | 279,846 |
| 2023-08-22 | 2023-08-18 | 4.913 | 55,539 | -798 | 0.00% | 272,843 |
| 2023-08-09 | 2023-08-07 | 5.151 | 56,337 | -7,181 | 0.00% | 290,178 |
| 2023-07-31 | 2023-07-27 | 5.238 | 63,518 | +797 | 0.00% | 332,738 |
| 2023-07-28 | 2023-07-26 | 5.151 | 62,721 | +9,576 | 0.00% | 323,061 |
| 2023-06-09 | 2023-06-07 | 5.617 | 53,145 | +3,104 | 0.00% | 298,499 |
| 2023-04-18 | 2023-04-14 | 6.216 | 50,041 | -1,503 | 0.00% | 311,036 |
| 2023-04-14 | 2023-04-12 | 6.295 | 51,544 | +1,503 | 0.00% | 324,494 |
| 2023-04-13 | 2023-04-11 | 6.256 | 50,041 | +2,254 | 0.00% | 313,034 |
| 2023-04-04 | 2023-03-31 | 6.229 | 47,787 | -2,254 | 0.00% | 297,662 |
| 2023-04-03 | 2023-03-30 | 6.056 | 50,041 | -4,508 | 0.00% | 303,044 |
| 2023-03-21 | 2023-03-17 | 6.016 | 54,549 | +7,513 | 0.00% | 328,166 |
| 2023-03-20 | 2023-03-16 | 5.923 | 47,036 | +1,503 | 0.00% | 278,585 |
| 2023-03-02 | 2023-02-28 | 6.069 | 45,533 | +2,254 | 0.00% | 276,350 |
| 2023-02-20 | 2023-02-16 | 6.149 | 43,279 | +2,254 | 0.00% | 266,126 |
| 2023-02-09 | 2023-02-07 | 6.229 | 41,025 | +4,508 | 0.00% | 255,542 |
| 2023-02-08 | 2023-02-06 | 6.309 | 36,517 | -55,223 | 0.00% | 230,378 |
| 2023-02-02 | 2023-01-31 | 6.415 | 91,740 | -1,503 | 0.00% | 588,537 |
| 2023-01-31 | 2023-01-27 | 6.535 | 93,243 | +55,223 | 0.00% | 609,348 |
| 2023-01-27 | 2023-01-20 | 6.335 | 38,020 | -1,878 | 0.00% | 240,872 |
| 2023-01-26 | 2023-01-19 | 6.242 | 39,898 | +1,503 | 0.00% | 249,053 |
| 2023-01-20 | 2023-01-18 | 6.269 | 38,395 | +1,878 | 0.00% | 240,693 |
| 2023-01-16 | 2023-01-12 | 6.508 | 36,517 | -1,127 | 0.00% | 237,669 |
| 2023-01-12 | 2023-01-10 | 6.495 | 37,644 | +1,127 | 0.00% | 244,503 |
| 2022-12-20 | 2022-12-16 | 6.162 | 36,517 | +3,757 | 0.00% | 225,032 |
| 2022-12-12 | 2022-12-08 | 6.016 | 32,760 | -2,630 | 0.00% | 197,084 |
| 2022-12-02 | 2022-11-30 | 6.083 | 35,390 | -1,127 | 0.00% | 215,261 |
| 2022-11-30 | 2022-11-28 | 5.896 | 36,517 | +1,127 | 0.00% | 215,311 |
| 2022-11-28 | 2022-11-24 | 5.843 | 35,390 | +2,630 | 0.00% | 206,782 |
| 2022-11-10 | 2022-11-08 | 5.776 | 32,760 | -752 | 0.00% | 189,235 |
| 2022-11-01 | 2022-10-28 | 5.337 | 33,512 | +376 | 0.00% | 178,860 |
| 2022-10-28 | 2022-10-26 | 5.670 | 33,136 | +1,127 | 0.00% | 187,879 |
| 2022-09-07 | 2022-09-05 | 7.001 | 32,009 | -20,286 | 0.00% | 224,092 |
| 2022-09-06 | 2022-09-02 | 6.948 | 52,295 | -751 | 0.00% | 363,328 |
| 2022-09-05 | 2022-09-01 | 7.014 | 53,046 | +2,254 | 0.00% | 372,076 |
| 2022-08-29 | 2022-08-25 | 7.321 | 50,792 | +467 | 0.00% | 371,858 |
| 2022-08-19 | 2022-08-17 | 7.402 | 50,325 | +2,978 | 0.00% | 372,495 |
| 2022-08-17 | 2022-08-15 | 7.375 | 47,347 | -3,722 | 0.00% | 349,181 |
| 2022-08-08 | 2022-08-04 | 7.590 | 51,069 | -2,233 | 0.00% | 387,607 |
| 2022-08-04 | 2022-08-02 | 7.778 | 53,302 | -4,467 | 0.00% | 414,579 |
| 2022-07-27 | 2022-07-25 | 7.899 | 57,769 | -150,744 | 0.00% | 456,308 |
| 2022-07-26 | 2022-07-22 | 7.926 | 208,513 | +3,723 | 0.00% | 1,652,611 |
| 2022-07-18 | 2022-07-14 | 7.899 | 204,790 | +4,466 | 0.00% | 1,617,602 |
| 2022-07-11 | 2022-07-07 | 7.899 | 200,324 | -10,422 | 0.00% | 1,582,326 |
| 2022-06-30 | 2022-06-28 | 8.141 | 210,746 | -372 | 0.00% | 1,715,606 |
| 2022-06-17 | 2022-06-15 | 7.617 | 211,118 | +10,422 | 0.00% | 1,608,029 |
| 2022-06-10 | 2022-06-08 | 7.899 | 200,696 | -372 | 0.00% | 1,585,264 |
| 2022-06-07 | 2022-06-02 | 8.426 | 201,068 | -7,450 | 0.00% | 1,694,106 |
| 2022-05-27 | 2022-05-25 | 8.041 | 208,518 | -2,546 | 0.00% | 1,676,627 |
| 2022-05-24 | 2022-05-20 | 7.917 | 211,064 | -364 | 0.00% | 1,670,990 |
| 2022-05-06 | 2022-05-04 | 7.463 | 211,428 | -728 | 0.00% | 1,577,972 |
| 2022-05-05 | 2022-05-03 | 7.477 | 212,156 | -1,091 | 0.00% | 1,586,322 |
| 2022-05-03 | 2022-04-28 | 7.697 | 213,247 | +9,822 | 0.00% | 1,641,376 |
| 2022-04-27 | 2022-04-25 | 7.367 | 203,425 | -2,547 | 0.00% | 1,498,671 |
| 2022-04-26 | 2022-04-22 | 7.450 | 205,972 | -5,456 | 0.00% | 1,534,421 |
| 2022-04-25 | 2022-04-21 | 7.477 | 211,428 | +2,546 | 0.00% | 1,580,878 |
| 2022-04-20 | 2022-04-14 | 7.202 | 208,882 | -727 | 0.00% | 1,504,421 |
| 2022-04-07 | 2022-04-04 | 7.134 | 209,609 | +5,456 | 0.00% | 1,495,252 |
| 2022-04-01 | 2022-03-30 | 6.859 | 204,153 | +2,910 | 0.00% | 1,400,211 |
| 2022-03-31 | 2022-03-29 | 6.611 | 201,243 | +728 | 0.00% | 1,330,463 |
| 2022-03-24 | 2022-03-22 | 6.570 | 200,515 | -14,020 | 0.00% | 1,317,382 |
| 2022-03-22 | 2022-03-18 | 6.597 | 214,535 | -7,275 | 0.00% | 1,415,391 |
| 2022-03-21 | 2022-03-17 | 6.515 | 221,810 | -7,276 | 0.00% | 1,445,095 |
| 2022-03-17 | 2022-03-15 | 5.965 | 229,086 | +22,190 | 0.00% | 1,366,549 |
| 2022-03-15 | 2022-03-11 | 7.010 | 206,896 | +728 | 0.00% | 1,450,305 |
| 2022-03-14 | 2022-03-10 | 7.175 | 206,168 | +3,638 | 0.00% | 1,479,207 |
| 2022-03-09 | 2022-03-07 | 7.243 | 202,530 | +6,548 | 0.00% | 1,467,023 |
| 2022-03-08 | 2022-03-04 | 7.395 | 195,982 | -49,110 | 0.00% | 1,449,224 |
| 2022-03-07 | 2022-03-03 | 7.450 | 245,092 | -1,455 | 0.00% | 1,825,852 |
| 2022-03-03 | 2022-03-01 | 7.546 | 246,547 | -65,480 | 0.00% | 1,860,412 |
| 2022-03-02 | 2022-02-28 | 7.491 | 312,027 | -1,455 | 0.00% | 2,337,361 |
| 2022-02-28 | 2022-02-24 | 7.518 | 313,482 | -1,455 | 0.00% | 2,356,878 |
| 2022-02-24 | 2022-02-22 | 7.725 | 314,937 | -14,187 | 0.00% | 2,432,748 |
| 2022-02-21 | 2022-02-17 | 7.848 | 329,124 | +14,187 | 0.00% | 2,583,050 |
| 2022-02-18 | 2022-02-16 | 7.780 | 314,937 | -2,182 | 0.00% | 2,450,063 |
| 2022-02-16 | 2022-02-14 | 7.876 | 317,119 | -4,002 | 0.00% | 2,497,549 |
| 2022-02-15 | 2022-02-11 | 7.780 | 321,121 | -2,910 | 0.00% | 2,498,171 |
| 2022-02-14 | 2022-02-10 | 7.848 | 324,031 | -26,920 | 0.00% | 2,543,078 |
| 2022-02-11 | 2022-02-09 | 7.628 | 350,951 | -363 | 0.00% | 2,677,174 |
| 2022-02-10 | 2022-02-08 | 7.560 | 351,314 | +727 | 0.00% | 2,655,799 |
| 2022-02-09 | 2022-02-07 | 7.285 | 350,587 | -7,639 | 0.00% | 2,553,929 |
| 2022-02-07 | 2022-01-31 | 7.147 | 358,226 | +20,008 | 0.00% | 2,560,339 |
| 2022-02-04 | 2022-01-27 | 6.996 | 338,218 | +2,546 | 0.00% | 2,366,201 |
| 2022-01-26 | 2022-01-24 | 7.189 | 335,672 | -728 | 0.00% | 2,412,981 |
| 2022-01-25 | 2022-01-21 | 7.202 | 336,400 | +1,092 | 0.00% | 2,422,838 |
| 2022-01-24 | 2022-01-20 | 7.051 | 335,308 | -30,557 | 0.00% | 2,364,277 |
| 2022-01-21 | 2022-01-19 | 6.817 | 365,865 | -67,299 | 0.00% | 2,494,248 |
| 2022-01-20 | 2022-01-18 | 6.666 | 433,164 | +69,118 | 0.00% | 2,887,561 |
| 2022-01-18 | 2022-01-14 | 6.721 | 364,046 | +21,826 | 0.00% | 2,446,821 |
| 2022-01-17 | 2022-01-13 | 6.776 | 342,220 | -17,097 | 0.00% | 2,318,939 |
| 2022-01-14 | 2022-01-12 | 6.845 | 359,317 | +21,826 | 0.00% | 2,459,485 |
| 2022-01-13 | 2022-01-11 | 7.010 | 337,491 | +2,547 | 0.00% | 2,365,753 |
| 2022-01-11 | 2022-01-07 | 6.927 | 334,944 | -1,092 | 0.00% | 2,320,277 |
| 2022-01-10 | 2022-01-06 | 6.914 | 336,036 | -5,820 | 0.00% | 2,323,223 |
| 2022-01-07 | 2022-01-05 | 7.010 | 341,856 | +8,003 | 0.00% | 2,396,351 |
| 2022-01-06 | 2022-01-04 | 6.941 | 333,853 | -72,755 | 0.00% | 2,317,308 |
| 2022-01-04 | 2021-12-31 | 6.721 | 406,608 | +1,091 | 0.00% | 2,732,888 |
| 2021-12-28 | 2021-12-22 | 6.872 | 405,517 | -10,185 | 0.00% | 2,786,866 |
| 2021-12-23 | 2021-12-21 | 6.831 | 415,702 | -728 | 0.00% | 2,839,720 |
| 2021-12-22 | 2021-12-20 | 6.735 | 416,430 | +10,913 | 0.00% | 2,804,627 |
| 2021-12-20 | 2021-12-16 | 6.611 | 405,517 | +2,547 | 0.00% | 2,680,965 |
| 2021-12-16 | 2021-12-14 | 6.707 | 402,970 | -1,819 | 0.00% | 2,702,898 |
| 2021-12-15 | 2021-12-13 | 6.707 | 404,789 | -1,819 | 0.00% | 2,715,099 |
| 2021-12-09 | 2021-12-07 | 6.776 | 406,608 | -112 | 0.00% | 2,755,243 |
| 2021-12-08 | 2021-12-06 | 6.694 | 406,720 | -4,002 | 0.00% | 2,722,460 |
| 2021-12-07 | 2021-12-03 | 6.556 | 410,722 | -4,365 | 0.00% | 2,692,796 |
| 2021-12-06 | 2021-12-02 | 6.584 | 415,087 | +8,003 | 0.00% | 2,732,824 |
| 2021-12-03 | 2021-12-01 | 6.611 | 407,084 | +72,028 | 0.00% | 2,691,325 |
| 2021-11-29 | 2021-11-25 | 7.092 | 335,056 | +19,643 | 0.00% | 2,376,316 |
| 2021-11-26 | 2021-11-24 | 7.134 | 315,413 | -363 | 0.00% | 2,250,008 |
| 2021-11-24 | 2021-11-22 | 7.161 | 315,776 | -1,092 | 0.00% | 2,261,278 |
| 2021-11-23 | 2021-11-19 | 7.161 | 316,868 | -727 | 0.00% | 2,269,098 |
| 2021-11-19 | 2021-11-17 | 7.353 | 317,595 | -1,819 | 0.00% | 2,335,417 |
| 2021-11-18 | 2021-11-16 | 7.395 | 319,414 | +727 | 0.00% | 2,361,964 |
| 2021-11-16 | 2021-11-12 | 7.340 | 318,687 | +2,183 | 0.00% | 2,339,067 |
| 2021-11-11 | 2021-11-09 | 7.326 | 316,504 | +1,819 | 0.00% | 2,318,694 |
| 2021-11-10 | 2021-11-08 | 7.422 | 314,685 | -364 | 0.00% | 2,335,645 |
| 2021-11-08 | 2021-11-04 | 7.477 | 315,049 | -727 | 0.00% | 2,355,668 |
| 2021-11-05 | 2021-11-03 | 7.463 | 315,776 | +15,642 | 0.00% | 2,356,764 |
| 2021-11-04 | 2021-11-02 | 7.505 | 300,134 | -1,455 | 0.00% | 2,252,397 |
| 2021-11-03 | 2021-11-01 | 7.353 | 301,589 | +364 | 0.00% | 2,217,718 |
| 2021-11-02 | 2021-10-29 | 7.505 | 301,225 | -71,664 | 0.00% | 2,260,584 |
| 2021-10-29 | 2021-10-27 | 7.257 | 372,889 | +72,755 | 0.00% | 2,706,142 |
| 2021-10-28 | 2021-10-26 | 7.189 | 300,134 | -29,102 | 0.00% | 2,157,516 |
| 2021-10-27 | 2021-10-25 | 7.243 | 329,236 | +1,819 | 0.00% | 2,384,817 |
| 2021-10-25 | 2021-10-21 | 7.079 | 327,417 | +1,091 | 0.00% | 2,317,638 |
| 2021-10-20 | 2021-10-18 | 7.051 | 326,326 | +29,102 | 0.00% | 2,300,944 |
| 2021-10-19 | 2021-10-15 | 7.010 | 297,224 | +364 | 0.00% | 2,083,489 |
| 2021-10-15 | 2021-10-11 | 7.257 | 296,860 | -1,455 | 0.00% | 2,154,382 |
| 2021-10-12 | 2021-10-08 | 7.395 | 298,315 | +727 | 0.00% | 2,205,944 |
| 2021-10-08 | 2021-10-06 | 7.092 | 297,588 | +1,092 | 0.00% | 2,110,582 |
| 2021-10-06 | 2021-10-04 | 7.395 | 296,496 | -1,455 | 0.00% | 2,192,493 |
| 2021-10-05 | 2021-09-30 | 7.628 | 297,951 | +1,455 | 0.00% | 2,272,872 |
| 2021-09-30 | 2021-09-28 | 7.560 | 296,496 | +3,637 | 0.00% | 2,241,396 |
| 2021-09-28 | 2021-09-24 | 7.560 | 292,859 | +1,092 | 0.00% | 2,213,902 |
| 2021-09-27 | 2021-09-23 | 7.615 | 291,767 | -364 | 0.00% | 2,221,688 |
| 2021-09-24 | 2021-09-21 | 7.628 | 292,131 | +364 | 0.00% | 2,228,475 |
| 2021-09-23 | 2021-09-20 | 7.670 | 291,767 | -5,093 | 0.00% | 2,237,729 |
| 2021-09-16 | 2021-09-14 | 7.848 | 296,860 | -1,091 | 0.00% | 2,329,833 |
| 2021-09-15 | 2021-09-13 | 8.082 | 297,951 | -3,638 | 0.00% | 2,408,015 |
| 2021-09-14 | 2021-09-10 | 8.219 | 301,589 | +7,275 | 0.00% | 2,478,870 |
| 2021-09-13 | 2021-09-09 | 8.041 | 294,314 | +728 | 0.00% | 2,366,486 |
| 2021-09-10 | 2021-09-08 | 7.917 | 293,586 | +727 | 0.00% | 2,324,315 |
| 2021-09-08 | 2021-09-06 | 8.439 | 292,859 | +15,299 | 0.00% | 2,471,519 |
| 2021-09-07 | 2021-09-03 | 8.398 | 277,560 | +363 | 0.00% | 2,330,962 |
| 2021-09-03 | 2021-09-01 | 9.140 | 277,197 | -363 | 0.00% | 2,533,654 |
| 2021-09-02 | 2021-08-31 | 9.278 | 277,560 | -728 | 0.00% | 2,575,122 |
| 2021-09-01 | 2021-08-30 | 8.673 | 278,288 | -1,455 | 0.00% | 2,413,576 |
| 2021-08-27 | 2021-08-25 | 8.481 | 279,743 | -364 | 0.00% | 2,372,365 |
| 2021-08-26 | 2021-08-24 | 8.412 | 280,107 | -6,912 | 0.00% | 2,356,362 |
| 2021-08-25 | 2021-08-23 | 8.482 | 287,019 | -19,282 | 0.00% | 2,434,397 |
| 2021-08-24 | 2021-08-20 | 8.094 | 306,301 | +361 | 0.00% | 2,479,080 |
| 2021-08-23 | 2021-08-19 | 7.719 | 305,940 | +3,608 | 0.00% | 2,361,678 |
| 2021-08-20 | 2021-08-18 | 8.246 | 302,332 | -1,083 | 0.00% | 2,493,046 |
| 2021-08-18 | 2021-08-16 | 9.327 | 303,415 | +6,855 | 0.00% | 2,829,967 |
| 2021-08-13 | 2021-08-11 | 8.911 | 296,560 | -3,969 | 0.00% | 2,642,730 |
| 2021-08-12 | 2021-08-10 | 8.870 | 300,529 | -3,607 | 0.00% | 2,665,604 |
| 2021-08-11 | 2021-08-09 | 8.953 | 304,136 | +3,607 | 0.00% | 2,722,887 |
| 2021-08-06 | 2021-08-04 | 8.897 | 300,529 | -721 | 0.00% | 2,673,934 |
| 2021-08-05 | 2021-08-03 | 9.133 | 301,250 | -1,804 | 0.00% | 2,751,324 |
| 2021-08-04 | 2021-08-02 | 9.050 | 303,054 | +6,133 | 0.00% | 2,742,600 |
| 2021-08-03 | 2021-07-30 | 8.925 | 296,921 | +3,247 | 0.00% | 2,650,062 |
| 2021-07-28 | 2021-07-26 | 8.606 | 293,674 | -1,082 | 0.00% | 2,527,472 |
| 2021-07-26 | 2021-07-22 | 8.759 | 294,756 | +2,886 | 0.00% | 2,581,719 |
| 2021-07-23 | 2021-07-21 | 8.593 | 291,870 | +722 | 0.00% | 2,507,901 |
| 2021-07-22 | 2021-07-20 | 8.690 | 291,148 | +17,317 | 0.00% | 2,529,942 |
| 2021-07-21 | 2021-07-19 | 8.745 | 273,831 | +20,564 | 0.00% | 2,394,646 |
| 2021-07-20 | 2021-07-16 | 9.119 | 253,267 | +4,330 | 0.00% | 2,309,584 |
| 2021-07-19 | 2021-07-15 | 9.050 | 248,937 | +1,443 | 0.00% | 2,252,848 |
| 2021-07-15 | 2021-07-13 | 9.161 | 247,494 | +15,874 | 0.00% | 2,267,229 |
| 2021-07-12 | 2021-07-08 | 9.285 | 231,620 | +1,082 | 0.00% | 2,150,701 |
| 2021-07-07 | 2021-07-05 | 9.674 | 230,538 | -1,443 | 0.00% | 2,230,115 |
| 2021-07-06 | 2021-07-02 | 9.549 | 231,981 | -5,051 | 0.00% | 2,215,139 |
| 2021-07-05 | 2021-06-30 | 9.674 | 237,032 | +1,083 | 0.00% | 2,292,935 |
| 2021-06-28 | 2021-06-24 | 9.618 | 235,949 | +361 | 0.00% | 2,269,378 |
| 2021-06-23 | 2021-06-21 | 9.715 | 235,588 | -361 | 0.00% | 2,288,761 |
| 2021-06-18 | 2021-06-16 | 9.840 | 235,949 | -4,690 | 0.00% | 2,321,698 |
| 2021-06-17 | 2021-06-15 | 9.840 | 240,639 | +1,082 | 0.00% | 2,367,847 |
| 2021-06-11 | 2021-06-09 | 10.131 | 239,557 | +16,596 | 0.00% | 2,426,920 |
| 2021-06-10 | 2021-06-08 | 10.200 | 222,961 | +15,513 | 0.00% | 2,274,238 |
| 2021-06-09 | 2021-06-07 | 10.159 | 207,448 | +106,069 | 0.00% | 2,107,378 |
| 2021-06-04 | 2021-06-02 | 9.781 | 101,379 | +9,623 | 0.00% | 991,552 |
| 2021-06-02 | 2021-05-31 | 9.357 | 91,756 | +7,085 | 0.00% | 858,583 |
| 2021-06-01 | 2021-05-28 | 9.442 | 84,671 | +17,714 | 0.00% | 799,457 |
| 2021-05-31 | 2021-05-27 | 9.625 | 66,957 | -21,256 | 0.00% | 644,488 |
| 2021-05-28 | 2021-05-26 | 9.498 | 88,213 | -1,418 | 0.00% | 837,880 |
| 2021-05-27 | 2021-05-25 | 9.512 | 89,631 | +1,418 | 0.00% | 852,614 |
| 2021-05-26 | 2021-05-24 | 9.400 | 88,213 | +1,062 | 0.00% | 829,165 |
| 2021-05-24 | 2021-05-20 | 9.400 | 87,151 | +7,086 | 0.00% | 819,183 |
| 2021-05-20 | 2021-05-17 | 9.456 | 80,065 | -1,772 | 0.00% | 757,098 |
| 2021-05-18 | 2021-05-14 | 9.512 | 81,837 | +21,257 | 0.00% | 778,474 |
| 2021-05-14 | 2021-05-12 | 9.484 | 60,580 | -1,063 | 0.00% | 574,557 |
| 2021-05-13 | 2021-05-11 | 9.541 | 61,643 | -1,772 | 0.00% | 588,119 |
| 2021-05-12 | 2021-05-10 | 9.668 | 63,415 | -354 | 0.00% | 613,080 |
| 2021-05-11 | 2021-05-07 | 9.696 | 63,769 | +1,772 | 0.00% | 618,302 |
| 2021-05-10 | 2021-05-06 | 9.724 | 61,997 | -14,880 | 0.00% | 602,871 |
| 2021-05-07 | 2021-05-05 | 9.640 | 76,877 | -2,125 | 0.00% | 741,057 |
| 2021-05-05 | 2021-05-03 | 9.498 | 79,002 | +17,005 | 0.00% | 750,391 |
| 2021-05-04 | 2021-04-30 | 9.583 | 61,997 | +708 | 0.00% | 594,121 |
| 2021-05-03 | 2021-04-29 | 9.837 | 61,289 | -1,063 | 0.00% | 602,906 |
| 2021-04-30 | 2021-04-28 | 9.696 | 62,352 | -11,691 | 0.00% | 604,563 |
| 2021-04-29 | 2021-04-27 | 9.400 | 74,043 | -14,170 | 0.00% | 695,973 |
| 2021-04-28 | 2021-04-26 | 9.357 | 88,213 | +3,542 | 0.00% | 825,430 |
| 2021-04-27 | 2021-04-23 | 9.428 | 84,671 | +3,543 | 0.00% | 798,262 |
| 2021-04-23 | 2021-04-21 | 9.442 | 81,128 | +4,960 | 0.00% | 766,004 |
| 2021-04-22 | 2021-04-20 | 9.484 | 76,168 | -1,063 | 0.00% | 722,397 |
| 2021-04-21 | 2021-04-19 | 9.428 | 77,231 | -354 | 0.00% | 728,119 |
| 2021-04-20 | 2021-04-16 | 9.555 | 77,585 | -4,960 | 0.00% | 741,312 |
| 2021-04-19 | 2021-04-15 | 9.456 | 82,545 | +3,188 | 0.00% | 780,549 |
| 2021-04-16 | 2021-04-14 | 9.428 | 79,357 | +4,252 | 0.00% | 748,163 |
| 2021-04-15 | 2021-04-13 | 9.371 | 75,105 | +708 | 0.00% | 703,836 |
| 2021-04-14 | 2021-04-12 | 9.583 | 74,397 | -3,543 | 0.00% | 712,951 |
| 2021-04-12 | 2021-04-08 | 9.894 | 77,940 | -7,794 | 0.00% | 771,104 |
| 2021-04-09 | 2021-04-07 | 9.724 | 85,734 | +355 | 0.00% | 833,694 |
| 2021-04-08 | 2021-04-01 | 9.456 | 85,379 | -2,126 | 0.00% | 807,347 |
| 2021-04-07 | 2021-03-31 | 8.891 | 87,505 | +75,814 | 0.00% | 778,051 |
| 2021-04-01 | 2021-03-30 | 10.190 | 11,691 | -7,085 | 0.00% | 119,131 |
| 2021-03-29 | 2021-03-25 | 9.908 | 18,776 | -1,417 | 0.00% | 186,026 |
| 2021-03-26 | 2021-03-24 | 9.823 | 20,193 | +354 | 0.00% | 198,356 |
| 2021-03-22 | 2021-03-18 | 10.133 | 19,839 | -1,063 | 0.00% | 201,038 |
| 2021-03-19 | 2021-03-17 | 10.148 | 20,902 | -709 | 0.00% | 212,105 |
| 2021-03-17 | 2021-03-15 | 10.190 | 21,611 | +709 | 0.00% | 220,215 |
| 2021-03-15 | 2021-03-11 | 10.486 | 20,902 | +354 | 0.00% | 219,185 |
| 2021-03-11 | 2021-03-09 | 10.105 | 20,548 | -354 | 0.00% | 207,643 |
| 2021-03-10 | 2021-03-08 | 10.176 | 20,902 | -4,251 | 0.00% | 212,695 |
| 2021-03-09 | 2021-03-05 | 9.879 | 25,153 | -6,377 | 0.00% | 248,498 |
| 2021-03-04 | 2021-03-02 | 9.724 | 31,530 | +354 | 0.00% | 306,604 |
| 2021-03-03 | 2021-03-01 | 9.682 | 31,176 | +1,772 | 0.00% | 301,841 |
| 2021-03-02 | 2021-02-26 | 9.823 | 29,404 | -1,418 | 0.00% | 288,835 |
| 2021-03-01 | 2021-02-25 | 9.823 | 30,822 | +1,418 | 0.00% | 302,764 |
| 2021-02-25 | 2021-02-23 | 9.456 | 29,404 | +4,959 | 0.00% | 278,045 |
| 2021-02-24 | 2021-02-22 | 9.597 | 24,445 | -3,542 | 0.00% | 234,603 |
| 2021-02-18 | 2021-02-16 | 9.174 | 27,987 | -355 | 0.00% | 256,746 |
| 2021-02-17 | 2021-02-11 | 9.075 | 28,342 | -6,022 | 0.00% | 257,203 |
| 2021-02-10 | 2021-02-08 | 8.891 | 34,364 | +708 | 0.00% | 305,547 |
| 2021-02-08 | 2021-02-04 | 8.849 | 33,656 | +6,731 | 0.00% | 297,827 |
| 2021-02-04 | 2021-02-02 | 8.877 | 26,925 | +709 | 0.00% | 239,024 |
| 2021-02-02 | 2021-01-29 | 8.891 | 26,216 | +354 | 0.00% | 233,100 |
| 2021-02-01 | 2021-01-28 | 9.089 | 25,862 | +1,772 | 0.00% | 235,062 |
| 2021-01-29 | 2021-01-27 | 9.103 | 24,090 | -1,772 | 0.00% | 219,296 |
| 2021-01-28 | 2021-01-26 | 9.146 | 25,862 | -32,238 | 0.00% | 236,522 |
| 2021-01-26 | 2021-01-22 | 9.202 | 58,100 | +7,085 | 0.00% | 534,636 |
| 2021-01-25 | 2021-01-21 | 9.569 | 51,015 | -354 | 0.00% | 488,160 |
| 2021-01-22 | 2021-01-20 | 9.611 | 51,369 | +27,987 | 0.00% | 493,722 |
| 2021-01-21 | 2021-01-19 | 9.781 | 23,382 | -6,731 | 0.00% | 228,691 |
| 2021-01-20 | 2021-01-18 | 9.315 | 30,113 | -709 | 0.00% | 280,500 |
| 2021-01-18 | 2021-01-14 | 9.315 | 30,822 | -1,062 | 0.00% | 287,104 |
| 2021-01-14 | 2021-01-12 | 9.400 | 31,884 | +708 | 0.00% | 299,696 |
| 2021-01-13 | 2021-01-11 | 9.456 | 31,176 | +354 | 0.00% | 294,801 |
| 2021-01-11 | 2021-01-07 | 9.724 | 30,822 | -354 | 0.00% | 299,719 |
| 2021-01-08 | 2021-01-06 | 9.964 | 31,176 | +709 | 0.00% | 310,642 |
| 2021-01-06 | 2021-01-04 | 9.484 | 30,467 | -1,063 | 0.00% | 288,957 |
| 2021-01-05 | 2020-12-31 | 9.174 | 31,530 | -5,668 | 0.00% | 289,249 |
| 2021-01-04 | 2020-12-29 | 9.160 | 37,198 | -1,418 | 0.00% | 340,721 |
| 2020-12-29 | 2020-12-24 | 8.976 | 38,616 | +5,315 | 0.00% | 346,624 |
| 2020-12-28 | 2020-12-22 | 9.004 | 33,301 | +1,062 | 0.00% | 299,856 |
| 2020-12-22 | 2020-12-18 | 9.244 | 32,239 | -1,417 | 0.00% | 298,028 |
| 2020-12-17 | 2020-12-15 | 9.131 | 33,656 | -354 | 0.00% | 307,327 |
| 2020-12-16 | 2020-12-14 | 9.174 | 34,010 | +1,417 | 0.00% | 312,000 |
| 2020-12-15 | 2020-12-11 | 9.188 | 32,593 | -4,251 | 0.00% | 299,461 |
| 2020-12-14 | 2020-12-10 | 9.160 | 36,844 | -354 | 0.00% | 337,478 |
| 2020-12-11 | 2020-12-09 | 9.244 | 37,198 | +5,314 | 0.00% | 343,871 |
| 2020-12-10 | 2020-12-08 | 9.456 | 31,884 | +354 | 0.00% | 301,496 |
| 2020-12-09 | 2020-12-07 | 9.527 | 31,530 | -709 | 0.00% | 300,374 |
| 2020-12-08 | 2020-12-04 | 9.555 | 32,239 | -4,251 | 0.00% | 308,038 |
| 2020-12-07 | 2020-12-03 | 9.456 | 36,490 | -18,068 | 0.00% | 345,051 |
| 2020-12-04 | 2020-12-02 | 9.188 | 54,558 | +7,086 | 0.00% | 501,272 |
| 2020-12-03 | 2020-12-01 | 9.047 | 47,472 | +708 | 0.00% | 429,467 |
| 2020-12-02 | 2020-11-30 | 8.934 | 46,764 | +10,628 | 0.00% | 417,782 |
| 2020-11-30 | 2020-11-26 | 9.117 | 36,136 | -2,125 | 0.00% | 329,463 |
| 2020-11-27 | 2020-11-25 | 9.343 | 38,261 | -2,126 | 0.00% | 357,477 |
| 2020-11-26 | 2020-11-24 | 9.371 | 40,387 | +354 | 0.00% | 378,481 |
| 2020-11-25 | 2020-11-23 | 9.414 | 40,033 | +6,377 | 0.00% | 376,859 |
| 2020-11-24 | 2020-11-20 | 9.343 | 33,656 | +8,503 | 0.00% | 314,452 |
| 2020-11-23 | 2020-11-19 | 9.484 | 25,153 | +4,960 | 0.00% | 238,558 |
| 2020-11-20 | 2020-11-18 | 9.512 | 20,193 | -10,274 | 0.00% | 192,086 |
| 2020-11-19 | 2020-11-17 | 9.484 | 30,467 | -1,417 | 0.00% | 288,957 |
| 2020-11-18 | 2020-11-16 | 9.470 | 31,884 | +15,233 | 0.00% | 301,946 |
| 2020-11-17 | 2020-11-13 | 9.456 | 16,651 | +709 | 0.00% | 157,452 |
| 2020-11-16 | 2020-11-12 | 9.244 | 15,942 | +1,771 | 0.00% | 147,373 |
| 2020-11-11 | 2020-11-09 | 9.075 | 14,171 | -708 | 0.00% | 128,601 |
| 2020-11-05 | 2020-11-03 | 8.525 | 14,879 | -1,063 | 0.00% | 126,837 |
| 2020-11-04 | 2020-11-02 | 8.398 | 15,942 | +1,063 | 0.00% | 133,873 |
| 2020-11-03 | 2020-10-30 | 8.595 | 14,879 | -9,211 | 0.00% | 127,887 |
| 2020-11-02 | 2020-10-29 | 8.934 | 24,090 | +3,542 | 0.00% | 215,216 |
| 2020-10-30 | 2020-10-28 | 9.414 | 20,548 | +8,149 | 0.00% | 193,433 |
| 2020-10-29 | 2020-10-27 | 8.807 | 12,399 | -355 | 0.00% | 109,196 |
| 2020-10-27 | 2020-10-22 | 8.962 | 12,754 | -354 | 0.00% | 114,302 |
| 2020-10-16 | 2020-10-14 | 8.736 | 13,108 | -1,771 | 0.00% | 114,515 |
| 2020-10-14 | 2020-10-09 | 8.821 | 14,879 | +1,417 | 0.00% | 131,247 |
| 2020-10-12 | 2020-10-08 | 9.004 | 13,462 | -1,772 | 0.00% | 121,217 |
| 2020-09-29 | 2020-09-25 | 8.906 | 15,234 | +355 | 0.00% | 135,668 |
| 2020-09-23 | 2020-09-21 | 9.230 | 14,879 | -3,543 | 0.00% | 137,336 |
| 2020-09-18 | 2020-09-16 | 9.428 | 18,422 | -709 | 0.00% | 173,679 |
| 2020-09-16 | 2020-09-14 | 9.371 | 19,131 | -1,417 | 0.00% | 179,283 |
| 2020-09-15 | 2020-09-11 | 9.343 | 20,548 | +4,252 | 0.00% | 191,983 |
| 2020-09-14 | 2020-09-10 | 9.131 | 16,296 | +708 | 0.00% | 148,806 |
| 2020-09-11 | 2020-09-09 | 9.216 | 15,588 | -4,605 | 0.00% | 143,661 |
| 2020-09-10 | 2020-09-08 | 9.146 | 20,193 | +708 | 0.00% | 184,676 |
| 2020-09-09 | 2020-09-07 | 9.146 | 19,485 | +354 | 0.00% | 178,201 |
| 2020-09-02 | 2020-08-31 | 9.442 | 19,131 | +1,417 | 0.00% | 180,633 |
| 2020-09-01 | 2020-08-28 | 9.569 | 17,714 | -354 | 0.00% | 169,504 |
| 2020-08-26 | 2020-08-24 | 9.654 | 18,068 | -708 | 0.00% | 174,422 |
| 2020-08-25 | 2020-08-21 | 9.711 | 18,776 | -25,154 | 0.00% | 182,326 |
| 2020-08-24 | 2020-08-20 | 9.640 | 43,930 | -24,999 | 0.00% | 423,464 |
| 2020-08-21 | 2020-08-19 | 9.810 | 68,929 | +42,202 | 0.00% | 676,202 |
| 2020-08-20 | 2020-08-18 | 9.867 | 26,727 | -352 | 0.00% | 263,715 |
| 2020-08-19 | 2020-08-17 | 9.782 | 27,079 | +4,220 | 0.00% | 264,878 |
| 2020-08-18 | 2020-08-14 | 9.739 | 22,859 | +703 | 0.00% | 222,625 |
| 2020-08-14 | 2020-08-12 | 9.540 | 22,156 | -703 | 0.00% | 211,368 |
| 2020-08-13 | 2020-08-11 | 10.265 | 22,859 | +703 | 0.00% | 234,650 |
| 2020-08-12 | 2020-08-10 | 9.995 | 22,156 | +6,682 | 0.00% | 221,448 |
| 2020-08-11 | 2020-08-07 | 9.881 | 15,474 | -703 | 0.00% | 152,902 |
| 2020-08-07 | 2020-08-05 | 10.151 | 16,177 | +352 | 0.00% | 164,218 |
| 2020-08-06 | 2020-08-04 | 10.052 | 15,825 | +5,275 | 0.00% | 159,070 |
| 2020-08-05 | 2020-08-03 | 9.995 | 10,550 | -4,572 | 0.00% | 105,447 |
| 2020-08-04 | 2020-07-31 | 9.796 | 15,122 | +2,110 | 0.00% | 148,134 |
| 2020-08-03 | 2020-07-30 | 9.810 | 13,012 | +3,517 | 0.00% | 127,649 |
| 2020-07-30 | 2020-07-28 | 9.625 | 9,495 | -3,517 | 0.00% | 91,392 |
| 2020-07-27 | 2020-07-23 | 9.924 | 13,012 | +352 | 0.00% | 129,129 |
| 2020-07-23 | 2020-07-21 | 10.592 | 12,660 | +3,516 | 0.00% | 134,096 |
| 2020-07-21 | 2020-07-17 | 10.464 | 9,144 | -4,571 | 0.00% | 95,684 |
| 2020-07-20 | 2020-07-16 | 10.180 | 13,715 | +4,923 | 0.00% | 139,616 |
| 2020-07-17 | 2020-07-15 | 10.535 | 8,792 | -352 | 0.00% | 92,626 |
| 2020-07-15 | 2020-07-13 | 10.421 | 9,144 | +3,517 | 0.00% | 95,294 |
| 2020-07-14 | 2020-07-10 | 10.023 | 5,627 | +352 | 0.00% | 56,402 |
| 2020-07-13 | 2020-07-09 | 10.365 | 5,275 | -352 | 0.00% | 54,673 |
| 2020-07-10 | 2020-07-08 | 10.308 | 5,627 | -703 | 0.00% | 58,002 |
| 2020-07-09 | 2020-07-07 | 10.478 | 6,330 | -704 | 0.00% | 66,328 |
| 2020-07-08 | 2020-07-06 | 10.521 | 7,034 | -8,791 | 0.00% | 74,005 |
| 2020-07-02 | 2020-06-29 | 9.270 | 15,825 | -1,759 | 0.00% | 146,695 |
| 2020-06-29 | 2020-06-24 | 9.682 | 17,584 | +3,869 | 0.00% | 170,251 |
| 2020-06-17 | 2020-06-15 | 9.426 | 13,715 | -352 | 0.00% | 129,281 |
| 2020-06-16 | 2020-06-12 | 9.583 | 14,067 | -7,034 | 0.00% | 134,799 |
| 2020-06-15 | 2020-06-11 | 9.654 | 21,101 | -703 | 0.00% | 203,703 |
| 2020-06-12 | 2020-06-10 | 9.725 | 21,804 | -352 | 0.00% | 212,040 |
| 2020-06-11 | 2020-06-09 | 9.839 | 22,156 | -703 | 0.00% | 217,983 |
| 2020-06-10 | 2020-06-08 | 9.497 | 22,859 | +352 | 0.00% | 217,100 |
| 2020-06-09 | 2020-06-05 | 9.597 | 22,507 | +7,737 | 0.00% | 215,997 |
| 2020-06-08 | 2020-06-04 | 10.060 | 14,770 | +5,626 | 0.00% | 148,586 |
| 2020-06-05 | 2020-06-03 | 9.808 | 9,144 | +1,033 | 0.00% | 89,689 |
| 2020-06-03 | 2020-06-01 | 9.764 | 8,111 | +676 | 0.00% | 79,197 |
| 2020-06-01 | 2020-05-28 | 9.483 | 7,435 | -676 | 0.00% | 70,506 |
| 2020-05-29 | 2020-05-27 | 9.468 | 8,111 | +338 | 0.00% | 76,797 |
| 2020-05-28 | 2020-05-26 | 9.557 | 7,773 | -3,380 | 0.00% | 74,287 |
| 2020-05-27 | 2020-05-25 | 9.424 | 11,153 | +4,732 | 0.00% | 105,104 |
| 2020-05-26 | 2020-05-22 | 9.468 | 6,421 | -2,366 | 0.00% | 60,795 |
| 2020-05-25 | 2020-05-21 | 9.838 | 8,787 | +338 | 0.00% | 86,447 |
| 2020-05-21 | 2020-05-19 | 10.060 | 8,449 | -338 | 0.00% | 84,997 |
| 2020-05-20 | 2020-05-18 | 10.238 | 8,787 | +338 | 0.00% | 89,957 |
| 2020-05-19 | 2020-05-15 | 10.060 | 8,449 | +338 | 0.00% | 84,997 |
| 2020-05-18 | 2020-05-14 | 10.533 | 8,111 | +1,014 | 0.00% | 85,436 |
| 2020-05-15 | 2020-05-13 | 10.711 | 7,097 | -1,690 | 0.00% | 76,015 |
| 2020-05-14 | 2020-05-12 | 10.563 | 8,787 | +1,690 | 0.00% | 92,817 |
| 2020-05-13 | 2020-05-11 | 10.667 | 7,097 | -2,704 | 0.00% | 75,701 |
| 2020-05-12 | 2020-05-08 | 10.548 | 9,801 | +1,014 | 0.00% | 103,383 |
| 2020-05-11 | 2020-05-07 | 10.593 | 8,787 | +1,014 | 0.00% | 93,077 |
| 2020-05-08 | 2020-05-06 | 10.726 | 7,773 | +676 | 0.00% | 83,371 |
| 2020-05-06 | 2020-05-04 | 10.548 | 7,097 | +338 | 0.00% | 74,861 |
| 2020-05-04 | 2020-04-28 | 11.599 | 6,759 | -4,394 | 0.00% | 78,395 |
| 2020-04-29 | 2020-04-27 | 11.465 | 11,153 | +1,014 | 0.00% | 127,874 |
| 2020-04-28 | 2020-04-24 | 11.273 | 10,139 | +1,690 | 0.00% | 114,298 |
| 2020-04-27 | 2020-04-23 | 11.510 | 8,449 | -1,014 | 0.00% | 97,246 |
| 2020-04-24 | 2020-04-22 | 11.332 | 9,463 | +2,704 | 0.00% | 107,237 |
| 2020-04-23 | 2020-04-21 | 11.155 | 6,759 | -1,690 | 0.00% | 75,395 |
| 2020-04-22 | 2020-04-20 | 11.273 | 8,449 | -2,028 | 0.00% | 95,246 |
| 2020-04-21 | 2020-04-17 | 11.170 | 10,477 | +1,690 | 0.00% | 117,023 |
| 2020-04-20 | 2020-04-16 | 11.022 | 8,787 | +2,703 | 0.00% | 96,847 |
| 2020-04-17 | 2020-04-15 | 11.110 | 6,084 | +2,028 | 0.00% | 67,596 |
| 2020-04-16 | 2020-04-14 | 11.480 | 4,056 | -338 | 0.00% | 46,564 |
| 2020-04-15 | 2020-04-09 | 11.569 | 4,394 | -338 | 0.00% | 50,834 |
| 2020-04-09 | 2020-04-07 | 11.732 | 4,732 | +1,352 | 0.00% | 55,515 |
| 2020-04-08 | 2020-04-06 | 11.066 | 3,380 | -3,379 | 0.00% | 37,403 |
| 2020-04-07 | 2020-04-03 | 10.785 | 6,759 | -2,366 | 0.00% | 72,895 |
| 2020-04-06 | 2020-04-02 | 10.696 | 9,125 | +338 | 0.00% | 97,602 |
| 2020-04-03 | 2020-04-01 | 10.607 | 8,787 | +1,352 | 0.00% | 93,207 |
| 2020-04-01 | 2020-03-30 | 10.415 | 7,435 | +1,014 | 0.00% | 77,436 |
| 2020-03-31 | 2020-03-27 | 10.755 | 6,421 | +675 | 0.00% | 69,060 |
| 2020-03-30 | 2020-03-26 | 10.859 | 5,746 | -338 | 0.00% | 62,395 |
| 2020-03-27 | 2020-03-25 | 10.859 | 6,084 | +676 | 0.00% | 66,065 |
| 2020-03-26 | 2020-03-24 | 9.764 | 5,408 | -1,689 | 0.00% | 52,804 |
| 2020-03-25 | 2020-03-23 | 8.817 | 7,097 | +3,041 | 0.00% | 62,576 |
| 2020-03-24 | 2020-03-20 | 9.350 | 4,056 | -2,703 | 0.00% | 37,923 |
| 2020-03-23 | 2020-03-19 | 8.862 | 6,759 | +338 | 0.00% | 59,896 |
| 2020-03-16 | 2020-03-12 | 10.726 | 6,421 | -338 | 0.00% | 68,870 |
| 2020-03-13 | 2020-03-11 | 11.599 | 6,759 | +675 | 0.00% | 78,395 |
| 2020-03-11 | 2020-03-09 | 11.658 | 6,084 | +338 | 0.00% | 70,926 |
| 2020-03-10 | 2020-03-06 | 12.294 | 5,746 | +2,704 | 0.00% | 70,641 |
| 2020-03-09 | 2020-03-05 | 12.501 | 3,042 | -4,055 | 0.00% | 38,028 |
| 2020-03-05 | 2020-03-03 | 11.909 | 7,097 | +338 | 0.00% | 84,520 |
| 2020-03-04 | 2020-03-02 | 11.894 | 6,759 | -1,014 | 0.00% | 80,395 |
| 2020-03-02 | 2020-02-27 | 12.264 | 7,773 | +2,365 | 0.00% | 95,331 |
| 2020-02-28 | 2020-02-26 | 12.545 | 5,408 | +2,704 | 0.00% | 67,846 |
| 2020-02-26 | 2020-02-24 | 12.471 | 2,704 | -1,014 | 0.00% | 33,723 |
| 2020-02-21 | 2020-02-19 | 12.708 | 3,718 | -2,703 | 0.00% | 47,249 |
| 2020-02-19 | 2020-02-17 | 12.353 | 6,421 | +2,703 | 0.00% | 79,319 |
| 2020-02-17 | 2020-02-13 | 12.042 | 3,718 | +1,014 | 0.00% | 44,774 |
| 2020-02-14 | 2020-02-12 | 12.161 | 2,704 | -2,704 | 0.00% | 32,883 |
| 2020-02-13 | 2020-02-11 | 11.909 | 5,408 | +2,028 | 0.00% | 64,405 |
| 2020-02-12 | 2020-02-10 | 11.732 | 3,380 | +676 | 0.00% | 39,653 |
| 2020-02-11 | 2020-02-07 | 11.894 | 2,704 | -676 | 0.00% | 32,163 |
| 2020-02-07 | 2020-02-05 | 11.332 | 3,380 | +676 | 0.00% | 38,303 |
| 2020-01-31 | 2020-01-29 | 11.510 | 2,704 | -676 | 0.00% | 31,123 |
| 2020-01-23 | 2020-01-21 | 12.116 | 3,380 | +338 | 0.00% | 40,953 |
| 2020-01-21 | 2020-01-17 | 12.974 | 3,042 | -2,704 | 0.00% | 39,468 |
| 2020-01-20 | 2020-01-16 | 12.664 | 5,746 | +338 | 0.00% | 72,766 |
| 2020-01-17 | 2020-01-15 | 12.575 | 5,408 | -676 | 0.00% | 68,006 |
| 2020-01-15 | 2020-01-13 | 12.871 | 6,084 | +2,704 | 0.00% | 78,306 |
| 2020-01-14 | 2020-01-10 | 12.915 | 3,380 | +338 | 0.00% | 43,654 |
| 2020-01-13 | 2020-01-09 | 12.989 | 3,042 | -2,028 | 0.00% | 39,513 |
| 2020-01-10 | 2020-01-08 | 12.353 | 5,070 | -1,014 | 0.00% | 62,630 |
| 2020-01-08 | 2020-01-06 | 12.087 | 6,084 | -2,027 | 0.00% | 73,536 |
| 2020-01-07 | 2020-01-03 | 12.057 | 8,111 | +3,041 | 0.00% | 97,796 |
| 2020-01-06 | 2020-01-02 | 12.220 | 5,070 | -4,393 | 0.00% | 61,955 |
| 2020-01-03 | 2019-12-31 | 11.909 | 9,463 | +4,731 | 0.00% | 112,697 |
| 2020-01-02 | 2019-12-27 | 11.924 | 4,732 | -1,689 | 0.00% | 56,425 |
| 2019-12-30 | 2019-12-24 | 11.850 | 6,421 | -1,352 | 0.00% | 76,089 |
| 2019-12-23 | 2019-12-19 | 11.436 | 7,773 | -338 | 0.00% | 88,891 |
| 2019-12-20 | 2019-12-18 | 11.510 | 8,111 | +5,069 | 0.00% | 93,356 |
| 2019-12-18 | 2019-12-16 | 11.835 | 3,042 | +338 | 0.00% | 36,003 |
| 2019-12-17 | 2019-12-13 | 12.057 | 2,704 | +338 | 0.00% | 32,603 |
| 2019-12-13 | 2019-12-11 | 11.658 | 2,366 | +338 | 0.00% | 27,582 |
| 2019-12-12 | 2019-12-10 | 11.761 | 2,028 | -20,278 | 0.00% | 23,852 |
| 2019-12-11 | 2019-12-09 | 11.806 | 22,306 | -1,352 | 0.00% | 263,338 |
| 2019-12-10 | 2019-12-06 | 12.250 | 23,658 | +21,292 | 0.00% | 289,799 |
| 2019-12-09 | 2019-12-05 | 11.673 | 2,366 | -1,690 | 0.00% | 27,617 |
| 2019-12-04 | 2019-12-02 | 12.057 | 4,056 | -338 | 0.00% | 48,904 |
| 2019-12-03 | 2019-11-29 | 11.894 | 4,394 | +676 | 0.00% | 52,264 |
| 2019-11-27 | 2019-11-25 | 12.353 | 3,718 | -2,703 | 0.00% | 45,929 |
| 2019-11-26 | 2019-11-22 | 12.131 | 6,421 | +2,027 | 0.00% | 77,894 |
| 2019-11-25 | 2019-11-21 | 11.909 | 4,394 | +1,014 | 0.00% | 52,329 |
| 2019-11-22 | 2019-11-20 | 12.294 | 3,380 | +1,352 | 0.00% | 41,553 |
| 2019-11-20 | 2019-11-18 | 12.412 | 2,028 | +676 | 0.00% | 25,172 |
| 2019-11-14 | 2019-11-12 | 12.560 | 1,352 | -2,366 | 0.00% | 16,981 |
| 2019-11-12 | 2019-11-08 | 12.915 | 3,718 | +1,014 | 0.00% | 48,019 |
| 2019-11-11 | 2019-11-07 | 12.930 | 2,704 | -1,014 | 0.00% | 34,963 |
| 2019-11-01 | 2019-10-30 | 12.531 | 3,718 | -338 | 0.00% | 46,589 |
| 2019-10-29 | 2019-10-25 | 11.317 | 4,056 | -676 | 0.00% | 45,904 |
| 2019-10-28 | 2019-10-24 | 11.214 | 4,732 | +676 | 0.00% | 53,064 |
| 2019-10-08 | 2019-10-03 | 10.519 | 4,056 | -338 | 0.00% | 42,663 |
| 2019-09-23 | 2019-09-19 | 10.637 | 4,394 | -338 | 0.00% | 46,739 |
| 2019-09-19 | 2019-09-17 | 10.785 | 4,732 | +338 | 0.00% | 51,034 |
| 2019-09-13 | 2019-09-11 | 10.282 | 4,394 | -3,379 | 0.00% | 45,179 |
| 2019-09-11 | 2019-09-09 | 10.164 | 7,773 | +338 | 0.00% | 79,001 |
| 2019-09-10 | 2019-09-06 | 10.311 | 7,435 | +676 | 0.00% | 76,666 |
| 2019-09-09 | 2019-09-05 | 10.075 | 6,759 | +3,379 | 0.00% | 68,095 |
| 2019-09-06 | 2019-09-04 | 10.090 | 3,380 | -676 | 0.00% | 34,103 |
| 2019-08-28 | 2019-08-26 | 9.084 | 4,056 | +676 | 0.00% | 36,843 |
| 2019-08-26 | 2019-08-22 | 9.839 | 3,380 | +26 | 0.00% | 33,254 |
| 2019-08-16 | 2019-08-14 | 9.481 | 3,354 | +671 | 0.00% | 31,798 |
| 2019-08-06 | 2019-08-02 | 10.614 | 2,683 | +2,683 | 0.00% | 28,477 |
| 2014-08-07 | 2014-08-05 | 11.211 | 0 |
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