History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.980 | 10,000 | +0 | 0.00% | 9,800 |
| 2025-10-13 | 2025-10-09 | 1.000 | 10,000 | +0 | 0.00% | 10,000 |
| 2025-10-10 | 2025-10-08 | 0.980 | 10,000 | +0 | 0.00% | 9,800 |
| 2025-10-09 | 2025-10-06 | 0.990 | 10,000 | +0 | 0.00% | 9,900 |
| 2025-10-08 | 2025-10-03 | 1.030 | 10,000 | +0 | 0.00% | 10,300 |
| 2025-10-06 | 2025-10-02 | 1.050 | 10,000 | +0 | 0.00% | 10,500 |
| 2025-10-03 | 2025-09-30 | 1.080 | 10,000 | +0 | 0.00% | 10,800 |
| 2025-10-02 | 2025-09-29 | 1.040 | 10,000 | +0 | 0.00% | 10,400 |
| 2025-09-30 | 2025-09-26 | 1.010 | 10,000 | +0 | 0.00% | 10,100 |
| 2025-09-29 | 2025-09-25 | 1.020 | 10,000 | +0 | 0.00% | 10,200 |
| 2025-09-26 | 2025-09-24 | 1.010 | 10,000 | +0 | 0.00% | 10,100 |
| 2025-09-25 | 2025-09-23 | 1.020 | 10,000 | +0 | 0.00% | 10,200 |
| 2025-09-24 | 2025-09-22 | 0.930 | 10,000 | +0 | 0.00% | 9,300 |
| 2025-09-23 | 2025-09-19 | 0.930 | 10,000 | +0 | 0.00% | 9,300 |
| 2025-09-22 | 2025-09-18 | 0.900 | 10,000 | +0 | 0.00% | 9,000 |
| 2025-09-19 | 2025-09-17 | 0.910 | 10,000 | +0 | 0.00% | 9,100 |
| 2025-09-18 | 2025-09-16 | 0.920 | 10,000 | +0 | 0.00% | 9,200 |
| 2025-09-17 | 2025-09-15 | 0.870 | 10,000 | +0 | 0.00% | 8,700 |
| 2025-09-16 | 2025-09-12 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-09-15 | 2025-09-11 | 0.830 | 10,000 | +0 | 0.00% | 8,300 |
| 2025-09-12 | 2025-09-10 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-09-11 | 2025-09-09 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-09-10 | 2025-09-08 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-09-09 | 2025-09-05 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-09-08 | 2025-09-04 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-09-05 | 2025-09-03 | 0.830 | 10,000 | +0 | 0.00% | 8,300 |
| 2025-09-04 | 2025-09-02 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-09-03 | 2025-09-01 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-09-02 | 2025-08-29 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-09-01 | 2025-08-28 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-29 | 2025-08-27 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-28 | 2025-08-26 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-08-27 | 2025-08-25 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-08-26 | 2025-08-22 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-25 | 2025-08-21 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-22 | 2025-08-20 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-08-21 | 2025-08-19 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-08-20 | 2025-08-18 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-19 | 2025-08-15 | 0.790 | 10,000 | +0 | 0.00% | 7,900 |
| 2025-08-18 | 2025-08-14 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-15 | 2025-08-13 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-08-14 | 2025-08-12 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-13 | 2025-08-11 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-08-12 | 2025-08-08 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-08-11 | 2025-08-07 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-08-08 | 2025-08-06 | 0.780 | 10,000 | +0 | 0.00% | 7,800 |
| 2025-08-07 | 2025-08-05 | 0.770 | 10,000 | +0 | 0.00% | 7,700 |
| 2025-08-06 | 2025-08-04 | 0.770 | 10,000 | +0 | 0.00% | 7,700 |
| 2025-08-05 | 2025-08-01 | 0.780 | 10,000 | +0 | 0.00% | 7,800 |
| 2025-08-04 | 2025-07-31 | 0.780 | 10,000 | +0 | 0.00% | 7,800 |
| 2025-08-01 | 2025-07-30 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-07-31 | 2025-07-29 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-07-30 | 2025-07-28 | 0.770 | 10,000 | +0 | 0.00% | 7,700 |
| 2025-07-29 | 2025-07-25 | 0.790 | 10,000 | +0 | 0.00% | 7,900 |
| 2025-07-28 | 2025-07-24 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-07-25 | 2025-07-23 | 0.830 | 10,000 | +0 | 0.00% | 8,300 |
| 2025-07-24 | 2025-07-22 | 0.850 | 10,000 | +0 | 0.00% | 8,500 |
| 2025-07-23 | 2025-07-21 | 0.830 | 10,000 | +0 | 0.00% | 8,300 |
| 2025-07-22 | 2025-07-18 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-07-21 | 2025-07-17 | 0.790 | 10,000 | +0 | 0.00% | 7,900 |
| 2025-07-18 | 2025-07-16 | 0.820 | 10,000 | +0 | 0.00% | 8,200 |
| 2025-07-17 | 2025-07-15 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-07-16 | 2025-07-14 | 0.830 | 10,000 | +0 | 0.00% | 8,300 |
| 2025-07-15 | 2025-07-11 | 0.840 | 10,000 | +0 | 0.00% | 8,400 |
| 2025-07-14 | 2025-07-10 | 0.810 | 10,000 | +0 | 0.00% | 8,100 |
| 2025-07-11 | 2025-07-09 | 0.800 | 10,000 | +0 | 0.00% | 8,000 |
| 2025-07-10 | 2025-07-08 | 0.790 | 10,000 | +0 | 0.00% | 7,900 |
| 2025-07-09 | 2025-07-07 | 0.750 | 10,000 | +0 | 0.00% | 7,500 |
| 2025-07-08 | 2025-07-04 | 0.740 | 10,000 | +0 | 0.00% | 7,400 |
| 2025-07-07 | 2025-07-03 | 0.750 | 10,000 | +0 | 0.00% | 7,500 |
| 2025-07-04 | 2025-07-02 | 0.770 | 10,000 | +0 | 0.00% | 7,700 |
| 2025-07-03 | 2025-06-30 | 0.720 | 10,000 | +0 | 0.00% | 7,200 |
| 2025-07-02 | 2025-06-27 | 0.720 | 10,000 | +0 | 0.00% | 7,200 |
| 2025-06-30 | 2025-06-26 | 0.760 | 10,000 | +0 | 0.00% | 7,600 |
| 2025-06-27 | 2025-06-25 | 0.730 | 10,000 | +0 | 0.00% | 7,300 |
| 2025-06-26 | 2025-06-24 | 0.710 | 10,000 | +0 | 0.00% | 7,100 |
| 2025-06-25 | 2025-06-23 | 0.690 | 10,000 | +0 | 0.00% | 6,900 |
| 2025-06-24 | 2025-06-20 | 0.670 | 10,000 | +0 | 0.00% | 6,700 |
| 2025-06-23 | 2025-06-19 | 0.690 | 10,000 | +0 | 0.00% | 6,900 |
| 2025-06-20 | 2025-06-18 | 0.760 | 10,000 | +0 | 0.00% | 7,600 |
| 2025-06-19 | 2025-06-17 | 0.660 | 10,000 | +0 | 0.00% | 6,600 |
| 2025-06-18 | 2025-06-16 | 0.680 | 10,000 | +0 | 0.00% | 6,800 |
| 2025-06-17 | 2025-06-13 | 0.640 | 10,000 | +0 | 0.00% | 6,400 |
| 2025-06-16 | 2025-06-12 | 0.680 | 10,000 | +0 | 0.00% | 6,800 |
| 2025-06-13 | 2025-06-11 | 0.640 | 10,000 | +0 | 0.00% | 6,400 |
| 2025-06-12 | 2025-06-10 | 0.660 | 10,000 | +0 | 0.00% | 6,600 |
| 2025-06-11 | 2025-06-09 | 0.630 | 10,000 | +0 | 0.00% | 6,300 |
| 2025-06-10 | 2025-06-06 | 0.640 | 10,000 | +0 | 0.00% | 6,400 |
| 2025-06-09 | 2025-06-05 | 0.640 | 10,000 | +0 | 0.00% | 6,400 |
| 2025-06-06 | 2025-06-04 | 0.640 | 10,000 | +0 | 0.00% | 6,400 |
| 2025-06-05 | 2025-06-03 | 0.620 | 10,000 | +0 | 0.00% | 6,200 |
| 2025-06-04 | 2025-06-02 | 0.620 | 10,000 | -73,000 | 0.00% | 6,200 |
| 2024-11-19 | 2024-11-15 | 1.010 | 83,000 | -2,000 | 0.01% | 83,830 |
| 2024-11-12 | 2024-11-08 | 1.150 | 85,000 | +2,000 | 0.01% | 97,750 |
| 2024-10-09 | 2024-10-07 | 1.680 | 83,000 | -700,000 | 0.01% | 139,440 |
| 2024-10-08 | 2024-10-04 | 1.530 | 783,000 | +100,000 | 0.07% | 1,197,990 |
| 2024-10-04 | 2024-10-02 | 1.630 | 683,000 | +600,000 | 0.06% | 1,113,290 |
| 2024-05-29 | 2024-05-27 | 2.031 | 83,000 | +1,255 | 0.01% | 168,549 |
| 2024-05-21 | 2024-05-17 | 2.213 | 81,745 | +71,896 | 0.01% | 180,941 |
| 2024-05-14 | 2024-05-10 | 2.193 | 9,849 | -49,243 | 0.00% | 21,601 |
| 2024-04-30 | 2024-04-26 | 1.787 | 59,092 | +19,697 | 0.01% | 105,599 |
| 2024-04-22 | 2024-04-18 | 1.655 | 39,395 | +29,546 | 0.00% | 65,200 |
| 2023-10-05 | 2023-10-03 | 3.261 | 9,849 | +98 | 0.00% | 32,119 |
| 2023-09-04 | 2023-08-30 | 3.866 | 9,751 | -97,512 | 0.00% | 37,699 |
| 2023-08-15 | 2023-08-11 | 4.656 | 107,263 | -97,513 | 0.01% | 499,398 |
| 2023-06-23 | 2023-06-20 | 4.041 | 204,776 | -29,253 | 0.02% | 827,402 |
| 2023-06-02 | 2023-05-31 | 4.492 | 234,029 | -97,512 | 0.02% | 1,051,199 |
| 2023-06-01 | 2023-05-30 | 4.688 | 331,541 | -97,512 | 0.03% | 1,554,142 |
| 2023-05-31 | 2023-05-29 | 4.698 | 429,053 | -93,940 | 0.04% | 2,015,672 |
| 2023-05-30 | 2023-05-25 | 4.884 | 522,993 | -96,851 | 0.05% | 2,554,198 |
| 2023-05-29 | 2023-05-24 | 5.039 | 619,844 | -96,851 | 0.06% | 3,123,200 |
| 2023-04-24 | 2023-04-20 | 6.598 | 716,695 | -5,811 | 0.07% | 4,728,603 |
| 2023-04-17 | 2023-04-13 | 6.784 | 722,506 | -77,480 | 0.07% | 4,901,223 |
| 2023-03-28 | 2023-03-24 | 6.629 | 799,986 | -9,685 | 0.08% | 5,302,919 |
| 2023-03-23 | 2023-03-21 | 6.866 | 809,671 | +9,685 | 0.08% | 5,559,399 |
| 2023-03-21 | 2023-03-17 | 6.515 | 799,986 | -9,685 | 0.08% | 5,212,059 |
| 2023-03-17 | 2023-03-15 | 6.587 | 809,671 | +96,850 | 0.08% | 5,333,679 |
| 2023-03-13 | 2023-03-09 | 7.537 | 712,821 | +100,725 | 0.07% | 5,372,803 |
| 2023-03-10 | 2023-03-08 | 8.105 | 612,096 | -3,874 | 0.06% | 4,961,201 |
| 2023-03-03 | 2023-03-01 | 9.293 | 615,970 | +9,685 | 0.06% | 5,724,001 |
| 2023-03-01 | 2023-02-27 | 8.735 | 606,285 | +2,906 | 0.06% | 5,295,961 |
| 2023-02-28 | 2023-02-24 | 8.632 | 603,379 | -12,591 | 0.06% | 5,208,277 |
| 2023-02-27 | 2023-02-23 | 8.931 | 615,970 | +2,421 | 0.06% | 5,501,401 |
| 2023-02-24 | 2023-02-22 | 8.611 | 613,549 | +2,906 | 0.06% | 5,283,393 |
| 2023-02-23 | 2023-02-21 | 8.508 | 610,643 | -7,748 | 0.06% | 5,195,319 |
| 2023-02-17 | 2023-02-15 | 8.332 | 618,391 | +79,417 | 0.06% | 5,152,693 |
| 2023-02-16 | 2023-02-14 | 8.735 | 538,974 | +77,481 | 0.05% | 4,707,993 |
| 2023-02-15 | 2023-02-13 | 8.880 | 461,493 | +9,685 | 0.04% | 4,097,898 |
| 2023-02-08 | 2023-02-06 | 8.002 | 451,808 | -17,433 | 0.04% | 3,615,374 |
| 2023-02-07 | 2023-02-03 | 8.353 | 469,241 | +1,937 | 0.04% | 3,919,603 |
| 2023-02-03 | 2023-02-01 | 8.467 | 467,304 | -2,906 | 0.04% | 3,956,498 |
| 2023-02-01 | 2023-01-30 | 8.353 | 470,210 | -13,559 | 0.04% | 3,927,697 |
| 2023-01-30 | 2023-01-26 | 8.776 | 483,769 | +2,906 | 0.05% | 4,245,751 |
| 2023-01-19 | 2023-01-17 | 8.095 | 480,863 | +51,331 | 0.05% | 3,892,557 |
| 2023-01-18 | 2023-01-16 | 8.322 | 429,532 | +48,425 | 0.04% | 3,574,606 |
| 2023-01-17 | 2023-01-13 | 8.931 | 381,107 | +27,118 | 0.04% | 3,403,773 |
| 2023-01-16 | 2023-01-12 | 9.004 | 353,989 | -1,937 | 0.03% | 3,187,160 |
| 2023-01-13 | 2023-01-11 | 8.983 | 355,926 | -137,528 | 0.03% | 3,197,250 |
| 2023-01-12 | 2023-01-10 | 9.406 | 493,454 | -304,595 | 0.05% | 4,641,546 |
| 2023-01-11 | 2023-01-09 | 10.201 | 798,049 | -484 | 0.08% | 8,141,119 |
| 2023-01-10 | 2023-01-06 | 9.582 | 798,533 | -51,331 | 0.08% | 7,651,357 |
| 2023-01-09 | 2023-01-05 | 9.644 | 849,864 | -7,748 | 0.08% | 8,195,848 |
| 2023-01-06 | 2023-01-04 | 9.468 | 857,612 | +7,748 | 0.08% | 8,120,033 |
| 2022-12-30 | 2022-12-28 | 9.520 | 849,864 | -15,012 | 0.08% | 8,090,548 |
| 2022-12-29 | 2022-12-23 | 9.272 | 864,876 | +63,921 | 0.08% | 8,019,140 |
| 2022-12-15 | 2022-12-13 | 8.725 | 800,955 | -5,811 | 0.08% | 6,988,153 |
| 2022-12-12 | 2022-12-08 | 8.281 | 806,766 | -2,905 | 0.08% | 6,680,663 |
| 2022-12-09 | 2022-12-07 | 7.610 | 809,671 | -969 | 0.08% | 6,161,319 |
| 2022-12-08 | 2022-12-06 | 7.826 | 810,640 | -2,905 | 0.08% | 6,344,462 |
| 2022-12-07 | 2022-12-05 | 8.322 | 813,545 | -385,466 | 0.08% | 6,770,398 |
| 2022-12-06 | 2022-12-02 | 7.744 | 1,199,011 | -8,716 | 0.11% | 9,285,003 |
| 2022-12-05 | 2022-12-01 | 7.207 | 1,207,727 | -93,461 | 0.11% | 8,704,058 |
| 2022-12-02 | 2022-11-30 | 7.878 | 1,301,188 | +79,417 | 0.12% | 10,250,904 |
| 2022-12-01 | 2022-11-29 | 7.104 | 1,221,771 | +17,434 | 0.12% | 8,679,123 |
| 2022-11-28 | 2022-11-24 | 6.371 | 1,204,337 | +4,842 | 0.11% | 7,672,392 |
| 2022-11-25 | 2022-11-23 | 6.226 | 1,199,495 | -48,425 | 0.11% | 7,468,155 |
| 2022-11-23 | 2022-11-21 | 6.815 | 1,247,920 | -48,426 | 0.12% | 8,504,098 |
| 2022-11-21 | 2022-11-17 | 7.496 | 1,296,346 | -760,277 | 0.12% | 9,717,513 |
| 2022-11-17 | 2022-11-15 | 7.465 | 2,056,623 | +4,843 | 0.20% | 15,352,906 |
| 2022-11-15 | 2022-11-11 | 6.412 | 2,051,780 | -4,843 | 0.20% | 13,155,883 |
| 2022-11-14 | 2022-11-10 | 6.267 | 2,056,623 | -16,465 | 0.20% | 12,889,646 |
| 2022-11-10 | 2022-11-08 | 5.607 | 2,073,088 | -3,874 | 0.20% | 11,622,918 |
| 2022-11-09 | 2022-11-07 | 5.658 | 2,076,962 | +20,339 | 0.20% | 11,751,863 |
| 2022-11-08 | 2022-11-04 | 5.503 | 2,056,623 | +9,685 | 0.20% | 11,318,256 |
| 2022-11-03 | 2022-11-01 | 4.646 | 2,046,938 | +19,370 | 0.19% | 9,510,751 |
| 2022-11-01 | 2022-10-28 | 4.285 | 2,027,568 | -9,685 | 0.19% | 8,688,026 |
| 2022-10-28 | 2022-10-26 | 4.522 | 2,037,253 | +9,685 | 0.19% | 9,213,331 |
| 2022-10-26 | 2022-10-24 | 4.316 | 2,027,568 | -4,842 | 0.19% | 8,750,831 |
| 2022-10-25 | 2022-10-21 | 4.812 | 2,032,410 | -4,843 | 0.19% | 9,779,009 |
| 2022-10-24 | 2022-10-20 | 4.512 | 2,037,253 | +9,685 | 0.19% | 9,192,296 |
| 2022-10-14 | 2022-10-12 | 4.657 | 2,027,568 | +96,851 | 0.19% | 9,441,686 |
| 2022-10-11 | 2022-10-07 | 5.183 | 1,930,717 | +96,851 | 0.18% | 10,007,369 |
| 2022-10-05 | 2022-09-30 | 5.381 | 1,833,866 | +20,717 | 0.17% | 9,868,010 |
| 2022-10-03 | 2022-09-29 | 5.412 | 1,813,149 | +9,627 | 0.17% | 9,813,037 |
| 2022-09-29 | 2022-09-27 | 5.838 | 1,803,522 | +96,265 | 0.17% | 10,529,069 |
| 2022-09-28 | 2022-09-26 | 5.620 | 1,707,257 | +105,891 | 0.16% | 9,594,633 |
| 2022-09-15 | 2022-09-13 | 4.363 | 1,601,366 | +86,638 | 0.15% | 6,986,700 |
| 2022-09-09 | 2022-09-07 | 3.802 | 1,514,728 | +192,530 | 0.14% | 5,759,011 |
| 2022-09-07 | 2022-09-05 | 4.207 | 1,322,198 | +57,759 | 0.13% | 5,562,675 |
| 2022-09-06 | 2022-09-02 | 4.259 | 1,264,439 | +125,144 | 0.12% | 5,385,350 |
| 2022-09-05 | 2022-09-01 | 3.896 | 1,139,295 | +290,720 | 0.11% | 4,438,126 |
| 2022-09-02 | 2022-08-31 | 3.854 | 848,575 | +48,133 | 0.08% | 3,270,366 |
| 2022-08-25 | 2022-08-23 | 3.386 | 800,442 | +562,186 | 0.08% | 2,710,689 |
| 2022-06-30 | 2022-06-28 | 4.643 | 238,256 | +177,609 | 0.02% | 1,106,327 |
| 2022-06-21 | 2022-06-17 | 4.425 | 60,647 | +4,813 | 0.01% | 268,381 |
| 2022-06-09 | 2022-06-07 | 3.885 | 55,834 | +4,814 | 0.01% | 216,921 |
| 2022-06-06 | 2022-06-01 | 3.796 | 51,020 | +472 | 0.00% | 193,651 |
| 2022-02-15 | 2022-02-11 | 5.924 | 50,548 | +9,537 | 0.00% | 299,449 |
| 2021-10-25 | 2021-10-21 | 6.522 | 41,011 | -9,537 | 0.00% | 267,461 |
| 2021-10-11 | 2021-10-07 | 6.616 | 50,548 | +5,722 | 0.00% | 334,429 |
| 2021-10-06 | 2021-10-04 | 7.566 | 44,826 | +226 | 0.00% | 339,168 |
| 2021-09-02 | 2021-08-31 | 7.240 | 44,600 | +2,847 | 0.00% | 322,889 |
| 2021-06-15 | 2021-06-10 | 9.042 | 41,753 | -1,424 | 0.00% | 377,517 |
| 2021-06-10 | 2021-06-08 | 9.189 | 43,177 | +475 | 0.00% | 396,762 |
| 2021-06-01 | 2021-05-28 | 9.709 | 42,702 | +156 | 0.00% | 414,612 |
| 2021-05-28 | 2021-05-26 | 9.974 | 42,546 | +31,200 | 0.00% | 424,347 |
| 2021-05-12 | 2021-05-10 | 11.613 | 11,346 | -2,836 | 0.00% | 131,764 |
| 2021-05-10 | 2021-05-06 | 12.565 | 14,182 | -122,912 | 0.00% | 178,199 |
| 2021-04-28 | 2021-04-26 | 13.136 | 137,094 | -2,836 | 0.01% | 1,800,904 |
| 2021-04-23 | 2021-04-21 | 12.798 | 139,930 | +1,418 | 0.01% | 1,790,798 |
| 2021-04-22 | 2021-04-20 | 13.221 | 138,512 | +9,928 | 0.01% | 1,831,251 |
| 2021-04-21 | 2021-04-19 | 12.798 | 128,584 | +1,890 | 0.01% | 1,645,594 |
| 2021-03-17 | 2021-03-15 | 17.600 | 126,694 | -2,836 | 0.01% | 2,229,769 |
| 2021-03-16 | 2021-03-12 | 18.594 | 129,530 | +122,912 | 0.01% | 2,408,461 |
| 2021-03-11 | 2021-03-09 | 17.853 | 6,618 | +2,836 | 0.00% | 118,154 |
| 2021-03-10 | 2021-03-08 | 17.727 | 3,782 | +946 | 0.00% | 67,042 |
| 2021-02-22 | 2021-02-18 | 25.067 | 2,836 | -946 | 0.00% | 71,089 |
| 2021-02-03 | 2021-02-01 | 19.736 | 3,782 | -7,091 | 0.00% | 74,642 |
| 2021-02-02 | 2021-01-29 | 18.171 | 10,873 | -7,091 | 0.00% | 197,571 |
| 2021-02-01 | 2021-01-28 | 17.578 | 17,964 | +3,782 | 0.00% | 315,780 |
| 2021-01-29 | 2021-01-27 | 18.044 | 14,182 | +4,727 | 0.00% | 255,898 |
| 2021-01-28 | 2021-01-26 | 18.488 | 9,455 | +2,837 | 0.00% | 174,805 |
| 2021-01-27 | 2021-01-25 | 18.446 | 6,618 | -4,728 | 0.00% | 122,074 |
| 2021-01-26 | 2021-01-22 | 18.298 | 11,346 | +4,255 | 0.00% | 207,606 |
| 2021-01-25 | 2021-01-21 | 18.594 | 7,091 | +6,146 | 0.00% | 131,849 |
| 2021-01-15 | 2021-01-13 | 18.002 | 945 | -1,891 | 0.00% | 17,011 |
| 2021-01-13 | 2021-01-11 | 18.678 | 2,836 | +1,891 | 0.00% | 52,972 |
| 2021-01-11 | 2021-01-07 | 19.503 | 945 | -4,255 | 0.00% | 18,431 |
| 2021-01-08 | 2021-01-06 | 20.519 | 5,200 | +4,727 | 0.00% | 106,698 |
| 2021-01-07 | 2021-01-05 | 19.673 | 473 | -3,309 | 0.00% | 9,305 |
| 2021-01-06 | 2021-01-04 | 19.821 | 3,782 | +3,782 | 0.00% | 74,962 |
| 2020-12-03 | 2020-12-01 | 16.521 | 0 | -945 | ||
| 2020-12-02 | 2020-11-30 | 16.098 | 945 | -2,837 | 0.00% | 15,212 |
| 2020-11-30 | 2020-11-26 | 16.204 | 3,782 | -3,309 | 0.00% | 61,282 |
| 2020-11-27 | 2020-11-25 | 15.865 | 7,091 | -2,364 | 0.00% | 112,499 |
| 2020-11-25 | 2020-11-23 | 16.902 | 9,455 | +3,309 | 0.00% | 159,804 |
| 2020-11-24 | 2020-11-20 | 16.965 | 6,146 | -2,363 | 0.00% | 104,267 |
| 2020-11-23 | 2020-11-19 | 17.282 | 8,509 | -6,146 | 0.00% | 147,055 |
| 2020-11-20 | 2020-11-18 | 17.028 | 14,655 | -2,364 | 0.00% | 249,553 |
| 2020-11-19 | 2020-11-17 | 16.542 | 17,019 | -6,618 | 0.00% | 281,528 |
| 2020-11-16 | 2020-11-12 | 16.394 | 23,637 | +9,455 | 0.00% | 387,502 |
| 2020-11-11 | 2020-11-09 | 15.780 | 14,182 | +6,618 | 0.00% | 223,798 |
| 2020-11-10 | 2020-11-06 | 16.077 | 7,564 | -4,727 | 0.00% | 121,603 |
| 2020-11-09 | 2020-11-05 | 15.442 | 12,291 | +4,727 | 0.00% | 189,798 |
| 2020-11-03 | 2020-10-30 | 14.004 | 7,564 | -11,345 | 0.00% | 105,923 |
| 2020-10-16 | 2020-10-14 | 11.846 | 18,909 | +2,836 | 0.00% | 223,994 |
| 2020-10-12 | 2020-10-08 | 11.825 | 16,073 | +4,727 | 0.00% | 190,059 |
| 2020-10-08 | 2020-10-06 | 10.419 | 11,346 | +36 | 0.00% | 118,213 |
| 2020-09-25 | 2020-09-23 | 10.132 | 11,310 | +5,655 | 0.00% | 114,598 |
| 2020-08-26 | 2020-08-24 | 9.008 | 5,655 | +5,655 | 0.00% | 50,939 |
| 2020-08-03 | 2020-07-30 | 8.117 | 0 | -14,138 | ||
| 2020-07-30 | 2020-07-28 | 8.552 | 14,138 | -37,229 | 0.00% | 120,903 |
| 2020-07-29 | 2020-07-27 | 8.339 | 51,367 | -9,425 | 0.01% | 428,370 |
| 2020-07-23 | 2020-07-21 | 8.392 | 60,792 | -9,425 | 0.01% | 510,194 |
| 2020-07-15 | 2020-07-13 | 8.721 | 70,217 | +24,976 | 0.01% | 612,388 |
| 2020-07-10 | 2020-07-08 | 8.912 | 45,241 | -117,343 | 0.00% | 403,203 |
| 2020-07-08 | 2020-07-06 | 9.093 | 162,584 | +18,851 | 0.02% | 1,478,329 |
| 2020-07-07 | 2020-07-03 | 8.276 | 143,733 | -28,276 | 0.01% | 1,189,497 |
| 2020-07-06 | 2020-07-02 | 8.276 | 172,009 | +28,276 | 0.02% | 1,423,502 |
| 2020-06-24 | 2020-06-22 | 8.223 | 143,733 | +24,976 | 0.01% | 1,181,872 |
| 2020-06-23 | 2020-06-19 | 8.064 | 118,757 | -9,425 | 0.01% | 957,602 |
| 2020-06-19 | 2020-06-17 | 7.873 | 128,182 | +4,713 | 0.01% | 1,009,121 |
| 2020-06-18 | 2020-06-16 | 7.926 | 123,469 | +1,885 | 0.01% | 978,568 |
| 2020-06-17 | 2020-06-15 | 7.873 | 121,584 | +2,827 | 0.01% | 957,178 |
| 2020-06-11 | 2020-06-09 | 9.125 | 118,757 | -5,655 | 0.01% | 1,083,603 |
| 2020-06-10 | 2020-06-08 | 9.018 | 124,412 | -3,770 | 0.01% | 1,122,002 |
| 2020-06-02 | 2020-05-29 | 9.507 | 128,182 | +725 | 0.01% | 1,218,657 |
| 2020-05-28 | 2020-05-26 | 9.454 | 127,457 | -15,463 | 0.01% | 1,204,964 |
| 2020-05-27 | 2020-05-25 | 9.070 | 142,920 | +15,463 | 0.01% | 1,296,249 |
| 2020-05-25 | 2020-05-21 | 9.390 | 127,457 | -32,801 | 0.01% | 1,196,804 |
| 2020-05-22 | 2020-05-20 | 9.699 | 160,258 | +20,149 | 0.02% | 1,554,391 |
| 2020-05-21 | 2020-05-19 | 9.390 | 140,109 | +140,109 | 0.01% | 1,315,604 |
| 2020-05-08 | 2020-05-06 | 8.003 | 0 | -93,718 | ||
| 2020-05-05 | 2020-04-29 | 7.533 | 93,718 | -157,446 | 0.01% | 705,999 |
| 2020-05-04 | 2020-04-28 | 7.555 | 251,164 | -137,297 | 0.02% | 1,897,437 |
| 2020-04-29 | 2020-04-27 | 7.512 | 388,461 | -387,993 | 0.04% | 2,918,077 |
| 2020-04-14 | 2020-04-08 | 6.829 | 776,454 | +342,071 | 0.08% | 5,302,398 |
| 2020-04-09 | 2020-04-07 | 6.925 | 434,383 | +434,383 | 0.04% | 3,008,113 |
| 2020-02-24 | 2020-02-20 | 8.942 | 0 | -52,904 | ||
| 2020-02-21 | 2020-02-19 | 8.846 | 52,904 | -93,718 | 0.01% | 467,972 |
| 2020-02-20 | 2020-02-18 | 8.835 | 146,622 | -93,718 | 0.01% | 1,295,407 |
| 2020-02-19 | 2020-02-17 | 9.155 | 240,340 | -93,718 | 0.02% | 2,200,341 |
| 2020-02-18 | 2020-02-14 | 9.251 | 334,058 | -93,718 | 0.03% | 3,090,421 |
| 2020-01-22 | 2020-01-20 | 10.574 | 427,776 | -74,975 | 0.04% | 4,523,418 |
| 2020-01-03 | 2019-12-31 | 10.884 | 502,751 | -123,239 | 0.05% | 5,471,794 |
| 2020-01-02 | 2019-12-27 | 9.518 | 625,990 | -93,718 | 0.06% | 5,958,115 |
| 2019-12-30 | 2019-12-24 | 9.657 | 719,708 | -187,436 | 0.07% | 6,949,948 |
| 2019-12-27 | 2019-12-20 | 9.294 | 907,144 | -93,718 | 0.09% | 8,430,844 |
| 2019-12-23 | 2019-12-19 | 9.454 | 1,000,862 | -93,718 | 0.10% | 9,462,035 |
| 2019-12-20 | 2019-12-18 | 9.315 | 1,094,580 | -93,718 | 0.11% | 10,196,201 |
| 2019-12-19 | 2019-12-17 | 9.593 | 1,188,298 | -93,718 | 0.12% | 11,398,867 |
| 2019-12-18 | 2019-12-16 | 9.230 | 1,282,016 | -93,718 | 0.13% | 11,832,764 |
| 2019-12-17 | 2019-12-13 | 9.454 | 1,375,734 | -93,719 | 0.14% | 13,006,033 |
| 2019-12-16 | 2019-12-12 | 9.123 | 1,469,453 | -93,718 | 0.15% | 13,405,977 |
| 2019-12-13 | 2019-12-11 | 8.963 | 1,563,171 | -93,718 | 0.15% | 14,010,783 |
| 2019-12-04 | 2019-12-02 | 9.272 | 1,656,889 | -9,372 | 0.16% | 15,363,488 |
| 2019-12-03 | 2019-11-29 | 9.817 | 1,666,261 | -93,718 | 0.16% | 16,357,145 |
| 2019-12-02 | 2019-11-28 | 9.923 | 1,759,979 | -93,718 | 0.17% | 17,464,939 |
| 2019-11-29 | 2019-11-27 | 9.763 | 1,853,697 | -93,718 | 0.18% | 18,098,246 |
| 2019-11-27 | 2019-11-25 | 9.294 | 1,947,415 | -93,718 | 0.19% | 18,098,947 |
| 2019-11-25 | 2019-11-21 | 9.497 | 2,041,133 | -51,545 | 0.20% | 19,383,757 |
| 2019-11-19 | 2019-11-15 | 9.795 | 2,092,678 | -21,555 | 0.21% | 20,498,484 |
| 2019-11-14 | 2019-11-12 | 10.734 | 2,114,233 | -57,168 | 0.21% | 22,694,858 |
| 2019-11-13 | 2019-11-11 | 10.798 | 2,171,401 | -75,912 | 0.21% | 23,447,535 |
| 2019-11-12 | 2019-11-08 | 11.182 | 2,247,313 | -93,718 | 0.22% | 25,130,521 |
| 2019-11-11 | 2019-11-07 | 11.204 | 2,341,031 | -93,718 | 0.23% | 26,228,479 |
| 2019-11-08 | 2019-11-06 | 11.182 | 2,434,749 | -93,718 | 0.24% | 27,226,519 |
| 2019-11-07 | 2019-11-05 | 11.204 | 2,528,467 | -93,718 | 0.25% | 28,328,477 |
| 2019-11-06 | 2019-11-04 | 11.182 | 2,622,185 | -93,718 | 0.26% | 29,322,518 |
| 2019-11-05 | 2019-11-01 | 11.225 | 2,715,903 | -93,718 | 0.27% | 30,486,435 |
| 2019-11-04 | 2019-10-31 | 11.182 | 2,809,621 | -93,718 | 0.28% | 31,418,516 |
| 2019-11-01 | 2019-10-30 | 11.204 | 2,903,339 | -93,718 | 0.29% | 32,528,474 |
| 2019-10-31 | 2019-10-29 | 11.182 | 2,997,057 | -93,718 | 0.30% | 33,514,514 |
| 2019-10-30 | 2019-10-28 | 11.246 | 3,090,775 | -93,718 | 0.31% | 34,760,390 |
| 2019-10-29 | 2019-10-25 | 11.225 | 3,184,493 | -93,718 | 0.31% | 35,746,431 |
| 2019-10-28 | 2019-10-24 | 11.375 | 3,278,211 | -56,231 | 0.32% | 37,288,143 |
| 2019-10-25 | 2019-10-23 | 11.524 | 3,334,442 | -56,231 | 0.33% | 38,425,857 |
| 2019-10-24 | 2019-10-22 | 11.503 | 3,390,673 | -56,231 | 0.33% | 39,001,500 |
| 2019-10-23 | 2019-10-21 | 11.118 | 3,446,904 | -56,231 | 0.34% | 38,324,240 |
| 2019-10-22 | 2019-10-18 | 11.225 | 3,503,135 | -56,231 | 0.35% | 39,323,237 |
| 2019-10-21 | 2019-10-17 | 11.182 | 3,559,366 | -59,042 | 0.35% | 39,802,520 |
| 2019-10-18 | 2019-10-16 | 11.161 | 3,618,408 | -53,419 | 0.36% | 40,385,537 |
| 2019-10-17 | 2019-10-15 | 11.204 | 3,671,827 | -56,231 | 0.36% | 41,138,472 |
| 2019-10-09 | 2019-10-04 | 10.935 | 3,728,058 | +24,926 | 0.37% | 40,768,107 |
| 2019-09-20 | 2019-09-18 | 11.666 | 3,703,132 | +3,681,721 | 0.37% | 43,200,535 |
| 2019-07-15 | 2019-07-11 | 12.848 | 21,411 | -4,655 | 0.00% | 275,080 |
| 2019-07-10 | 2019-07-08 | 12.568 | 26,066 | +4,655 | 0.00% | 327,605 |
| 2019-05-29 | 2019-05-27 | 13.005 | 21,411 | +188 | 0.00% | 278,446 |
| 2019-05-15 | 2019-05-10 | 13.330 | 21,223 | +13,841 | 0.00% | 282,901 |
| 2019-04-23 | 2019-04-17 | 14.890 | 7,382 | +7,382 | 0.00% | 109,922 |
| 2019-03-27 | 2019-03-25 | 15.757 | 0 | -30,912 | ||
| 2019-03-26 | 2019-03-22 | 15.497 | 30,912 | -3,691 | 0.00% | 479,055 |
| 2019-03-20 | 2019-03-18 | 15.389 | 34,603 | -22,607 | 0.00% | 532,506 |
| 2019-03-14 | 2019-03-12 | 15.302 | 57,210 | -31,834 | 0.01% | 875,445 |
| 2019-03-12 | 2019-03-08 | 15.454 | 89,044 | -20,762 | 0.01% | 1,376,088 |
| 2019-03-11 | 2019-03-07 | 15.432 | 109,806 | -4,613 | 0.01% | 1,694,565 |
| 2019-02-25 | 2019-02-21 | 15.194 | 114,419 | +114,419 | 0.01% | 1,738,474 |
| 2018-12-28 | 2018-12-24 | 10.859 | 0 | -9,227 | ||
| 2018-11-29 | 2018-11-27 | 12.051 | 9,227 | +9,227 | 0.00% | 111,196 |
| 2018-09-28 | 2018-09-26 | 13.112 | 0 | -9,152 | ||
| 2018-09-24 | 2018-09-20 | 12.741 | 9,152 | +9,152 | 0.00% | 116,605 |
| 2018-09-13 | 2018-09-11 | 11.014 | 0 | -9,152 | ||
| 2018-09-12 | 2018-09-10 | 11.757 | 9,152 | -18,303 | 0.00% | 107,605 |
| 2018-09-10 | 2018-09-06 | 12.457 | 27,455 | -4,576 | 0.00% | 342,002 |
| 2018-09-07 | 2018-09-05 | 13.287 | 32,031 | -4,575 | 0.00% | 425,605 |
| 2018-08-31 | 2018-08-29 | 13.287 | 36,606 | +10,981 | 0.00% | 486,394 |
| 2018-08-30 | 2018-08-28 | 13.812 | 25,625 | -33,860 | 0.00% | 353,927 |
| 2018-08-29 | 2018-08-27 | 15.298 | 59,485 | +24,709 | 0.01% | 909,993 |
| 2018-08-27 | 2018-08-23 | 14.948 | 34,776 | +11,897 | 0.00% | 519,838 |
| 2018-08-20 | 2018-08-16 | 13.790 | 22,879 | -2,746 | 0.00% | 315,500 |
| 2018-08-17 | 2018-08-15 | 13.659 | 25,625 | +2,746 | 0.00% | 350,007 |
| 2018-08-16 | 2018-08-14 | 14.817 | 22,879 | -28,370 | 0.00% | 339,000 |
| 2018-08-15 | 2018-08-13 | 15.123 | 51,249 | +4,576 | 0.01% | 775,040 |
| 2018-08-14 | 2018-08-10 | 16.653 | 46,673 | +9,151 | 0.00% | 777,237 |
| 2018-08-13 | 2018-08-09 | 16.544 | 37,522 | +1,831 | 0.00% | 620,747 |
| 2018-08-10 | 2018-08-08 | 16.609 | 35,691 | -1,831 | 0.00% | 592,795 |
| 2018-08-09 | 2018-08-07 | 16.587 | 37,522 | +10,982 | 0.00% | 622,387 |
| 2018-08-08 | 2018-08-06 | 16.478 | 26,540 | -7,779 | 0.00% | 437,325 |
| 2018-08-07 | 2018-08-03 | 17.155 | 34,319 | -1,372 | 0.00% | 588,758 |
| 2018-08-03 | 2018-08-01 | 18.554 | 35,691 | -1,831 | 0.00% | 662,215 |
| 2018-08-02 | 2018-07-31 | 18.510 | 37,522 | -3,660 | 0.00% | 694,547 |
| 2018-08-01 | 2018-07-30 | 18.882 | 41,182 | +1,830 | 0.00% | 777,595 |
| 2018-07-31 | 2018-07-27 | 19.100 | 39,352 | -9,152 | 0.00% | 751,642 |
| 2018-07-30 | 2018-07-26 | 18.926 | 48,504 | -6,863 | 0.00% | 917,969 |
| 2018-07-27 | 2018-07-25 | 18.685 | 55,367 | +14,642 | 0.01% | 1,034,546 |
| 2018-07-26 | 2018-07-24 | 18.357 | 40,725 | +5,034 | 0.00% | 747,606 |
| 2018-07-23 | 2018-07-19 | 18.860 | 35,691 | -29,285 | 0.00% | 673,135 |
| 2018-07-20 | 2018-07-18 | 18.445 | 64,976 | +16,472 | 0.01% | 1,198,472 |
| 2018-07-19 | 2018-07-17 | 18.554 | 48,504 | -16,015 | 0.00% | 899,949 |
| 2018-07-18 | 2018-07-16 | 18.598 | 64,519 | +6,406 | 0.01% | 1,199,913 |
| 2018-07-17 | 2018-07-13 | 18.314 | 58,113 | +13,270 | 0.01% | 1,064,265 |
| 2018-07-11 | 2018-07-09 | 17.505 | 44,843 | +9,152 | 0.00% | 784,982 |
| 2018-06-29 | 2018-06-27 | 17.942 | 35,691 | -9,152 | 0.00% | 640,375 |
| 2018-06-26 | 2018-06-22 | 17.461 | 44,843 | +9,152 | 0.00% | 783,022 |
| 2018-06-25 | 2018-06-21 | 17.527 | 35,691 | -15,558 | 0.00% | 625,555 |
| 2018-06-22 | 2018-06-20 | 17.352 | 51,249 | -2,288 | 0.01% | 889,280 |
| 2018-06-19 | 2018-06-14 | 18.226 | 53,537 | -1,373 | 0.01% | 975,782 |
| 2018-06-15 | 2018-06-13 | 18.576 | 54,910 | -12,354 | 0.01% | 1,020,006 |
| 2018-06-14 | 2018-06-12 | 18.554 | 67,264 | -5,491 | 0.01% | 1,248,024 |
| 2018-06-13 | 2018-06-11 | 17.986 | 72,755 | +9,151 | 0.01% | 1,308,565 |
| 2018-06-11 | 2018-06-07 | 17.593 | 63,604 | +2,746 | 0.01% | 1,118,956 |
| 2018-06-08 | 2018-06-06 | 17.877 | 60,858 | +2,745 | 0.01% | 1,087,936 |
| 2018-06-06 | 2018-06-04 | 17.330 | 58,113 | +1,831 | 0.01% | 1,007,115 |
| 2018-06-05 | 2018-06-01 | 17.483 | 56,282 | +3,203 | 0.01% | 983,993 |
| 2018-06-04 | 2018-05-31 | 18.117 | 53,079 | +17,388 | 0.01% | 961,634 |
| 2018-06-01 | 2018-05-30 | 17.440 | 35,691 | -10,982 | 0.00% | 622,435 |
| 2018-05-31 | 2018-05-29 | 17.330 | 46,673 | +10,982 | 0.00% | 808,856 |
| 2018-05-29 | 2018-05-25 | 17.427 | 35,691 | -10,664 | 0.00% | 622,000 |
| 2018-05-28 | 2018-05-24 | 16.899 | 46,355 | +1,818 | 0.00% | 783,365 |
| 2018-05-24 | 2018-05-21 | 16.063 | 44,537 | -9,089 | 0.00% | 715,402 |
| 2018-05-23 | 2018-05-18 | 15.997 | 53,626 | +5,453 | 0.01% | 857,860 |
| 2018-05-11 | 2018-05-09 | 14.985 | 48,173 | +5,454 | 0.00% | 721,867 |
| 2018-05-09 | 2018-05-07 | 15.073 | 42,719 | +9,089 | 0.00% | 643,900 |
| 2018-05-04 | 2018-05-02 | 15.359 | 33,630 | -4,544 | 0.00% | 516,522 |
| 2018-05-03 | 2018-04-30 | 14.897 | 38,174 | +4,544 | 0.00% | 568,673 |
| 2018-04-30 | 2018-04-26 | 15.491 | 33,630 | -12,725 | 0.00% | 520,962 |
| 2018-04-26 | 2018-04-24 | 15.931 | 46,355 | +11,816 | 0.00% | 738,485 |
| 2018-04-19 | 2018-04-17 | 16.635 | 34,539 | -19,996 | 0.00% | 574,564 |
| 2018-04-13 | 2018-04-11 | 16.283 | 54,535 | +10,907 | 0.01% | 888,001 |
| 2018-04-12 | 2018-04-10 | 16.481 | 43,628 | +9,544 | 0.00% | 719,041 |
| 2018-04-11 | 2018-04-09 | 16.525 | 34,084 | +3,635 | 0.00% | 563,245 |
| 2018-04-09 | 2018-04-04 | 16.283 | 30,449 | +1,364 | 0.00% | 495,805 |
| 2018-04-06 | 2018-04-03 | 16.217 | 29,085 | +1,818 | 0.00% | 471,675 |
| 2018-04-04 | 2018-03-29 | 16.371 | 27,267 | +1,817 | 0.00% | 446,392 |
| 2018-04-03 | 2018-03-28 | 16.569 | 25,450 | -16,360 | 0.00% | 421,686 |
| 2018-03-29 | 2018-03-27 | 16.965 | 41,810 | +29,085 | 0.00% | 709,318 |
| 2018-03-28 | 2018-03-26 | 16.437 | 12,725 | +1,818 | 0.00% | 209,163 |
| 2018-03-27 | 2018-03-23 | 16.459 | 10,907 | +3,636 | 0.00% | 179,520 |
| 2018-03-26 | 2018-03-22 | 16.833 | 7,271 | -10,907 | 0.00% | 122,395 |
| 2018-03-23 | 2018-03-21 | 15.711 | 18,178 | -7,726 | 0.00% | 285,595 |
| 2018-03-21 | 2018-03-19 | 17.383 | 25,904 | +909 | 0.00% | 450,298 |
| 2018-03-19 | 2018-03-15 | 17.295 | 24,995 | +11,361 | 0.00% | 432,297 |
| 2018-03-16 | 2018-03-14 | 17.559 | 13,634 | -51,353 | 0.00% | 239,405 |
| 2018-03-15 | 2018-03-13 | 18.704 | 64,987 | +1,817 | 0.01% | 1,215,492 |
| 2018-03-14 | 2018-03-12 | 18.704 | 63,170 | +1,818 | 0.01% | 1,181,507 |
| 2018-03-13 | 2018-03-09 | 18.660 | 61,352 | -5,453 | 0.01% | 1,144,804 |
| 2018-03-12 | 2018-03-08 | 18.242 | 66,805 | +5,908 | 0.01% | 1,218,625 |
| 2018-03-09 | 2018-03-07 | 18.154 | 60,897 | -7,726 | 0.01% | 1,105,494 |
| 2018-03-08 | 2018-03-06 | 17.471 | 68,623 | +12,270 | 0.01% | 1,198,938 |
| 2018-03-07 | 2018-03-05 | 17.163 | 56,353 | -454 | 0.01% | 967,204 |
| 2018-03-06 | 2018-03-02 | 16.987 | 56,807 | -2,727 | 0.01% | 964,996 |
| 2018-03-05 | 2018-03-01 | 16.701 | 59,534 | -17,269 | 0.01% | 994,291 |
| 2018-03-02 | 2018-02-28 | 16.151 | 76,803 | +7,271 | 0.01% | 1,240,454 |
| 2018-03-01 | 2018-02-27 | 16.327 | 69,532 | +1,818 | 0.01% | 1,135,259 |
| 2018-02-28 | 2018-02-26 | 16.767 | 67,714 | +15,906 | 0.01% | 1,135,377 |
| 2018-02-26 | 2018-02-22 | 17.471 | 51,808 | -23,632 | 0.01% | 905,157 |
| 2018-02-23 | 2018-02-21 | 16.547 | 75,440 | +3,181 | 0.01% | 1,248,320 |
| 2018-02-22 | 2018-02-20 | 16.437 | 72,259 | +24,995 | 0.01% | 1,187,734 |
| 2018-02-21 | 2018-02-15 | 16.107 | 47,264 | +12,725 | 0.00% | 761,286 |
| 2018-02-20 | 2018-02-13 | 15.381 | 34,539 | +17,270 | 0.00% | 531,243 |
| 2018-02-14 | 2018-02-12 | 15.007 | 17,269 | +5,453 | 0.00% | 259,154 |
| 2018-02-12 | 2018-02-08 | 15.271 | 11,816 | -2,727 | 0.00% | 180,442 |
| 2018-02-09 | 2018-02-07 | 15.249 | 14,543 | -30,903 | 0.00% | 221,765 |
| 2018-02-08 | 2018-02-06 | 16.525 | 45,446 | -2,727 | 0.00% | 751,004 |
| 2018-02-07 | 2018-02-05 | 17.141 | 48,173 | +27,722 | 0.00% | 825,748 |
| 2018-02-06 | 2018-02-02 | 17.735 | 20,451 | -22,722 | 0.00% | 362,707 |
| 2018-02-05 | 2018-02-01 | 16.899 | 43,173 | -2,273 | 0.00% | 729,592 |
| 2018-02-01 | 2018-01-30 | 16.437 | 45,446 | -25,449 | 0.00% | 747,004 |
| 2018-01-31 | 2018-01-29 | 16.283 | 70,895 | -1,818 | 0.01% | 1,154,393 |
| 2018-01-30 | 2018-01-26 | 16.437 | 72,713 | -13,634 | 0.01% | 1,195,196 |
| 2018-01-29 | 2018-01-25 | 16.459 | 86,347 | +4,545 | 0.01% | 1,421,201 |
| 2018-01-26 | 2018-01-24 | 16.283 | 81,802 | -2,727 | 0.01% | 1,331,994 |
| 2018-01-25 | 2018-01-23 | 16.459 | 84,529 | -909 | 0.01% | 1,391,278 |
| 2018-01-24 | 2018-01-22 | 15.579 | 85,438 | -5,454 | 0.01% | 1,331,039 |
| 2018-01-23 | 2018-01-19 | 15.359 | 90,892 | +4,545 | 0.01% | 1,396,007 |
| 2018-01-22 | 2018-01-18 | 14.941 | 86,347 | -4,545 | 0.01% | 1,290,100 |
| 2018-01-19 | 2018-01-17 | 14.941 | 90,892 | -14,997 | 0.01% | 1,358,007 |
| 2018-01-18 | 2018-01-16 | 14.963 | 105,889 | -909 | 0.01% | 1,584,405 |
| 2018-01-17 | 2018-01-15 | 14.699 | 106,798 | -9,089 | 0.01% | 1,569,806 |
| 2018-01-16 | 2018-01-12 | 14.919 | 115,887 | -454 | 0.01% | 1,728,904 |
| 2018-01-12 | 2018-01-10 | 15.227 | 116,341 | +31,812 | 0.01% | 1,771,517 |
| 2018-01-11 | 2018-01-09 | 14.853 | 84,529 | +10,907 | 0.01% | 1,255,498 |
| 2018-01-10 | 2018-01-08 | 14.743 | 73,622 | -28,177 | 0.01% | 1,085,398 |
| 2018-01-09 | 2018-01-05 | 14.963 | 101,799 | +11,362 | 0.01% | 1,523,207 |
| 2018-01-08 | 2018-01-04 | 15.403 | 90,437 | +57,262 | 0.01% | 1,392,999 |
| 2018-01-05 | 2018-01-03 | 16.591 | 33,175 | -1,818 | 0.00% | 550,413 |
| 2018-01-04 | 2018-01-02 | 16.965 | 34,993 | +14,088 | 0.00% | 593,666 |
| 2018-01-03 | 2017-12-29 | 17.317 | 20,905 | -27,268 | 0.00% | 362,019 |
| 2018-01-02 | 2017-12-28 | 15.623 | 48,173 | +2,727 | 0.00% | 752,608 |
| 2017-12-29 | 2017-12-27 | 15.645 | 45,446 | +4,999 | 0.00% | 711,004 |
| 2017-12-28 | 2017-12-22 | 15.403 | 40,447 | +11,816 | 0.00% | 623,004 |
| 2017-12-27 | 2017-12-21 | 15.271 | 28,631 | +1,364 | 0.00% | 437,222 |
| 2017-12-22 | 2017-12-20 | 15.293 | 27,267 | -23,632 | 0.00% | 416,993 |
| 2017-12-20 | 2017-12-18 | 14.369 | 50,899 | +6,362 | 0.01% | 731,356 |
| 2017-12-18 | 2017-12-14 | 14.589 | 44,537 | +909 | 0.00% | 649,742 |
| 2017-12-15 | 2017-12-13 | 14.501 | 43,628 | +13,634 | 0.00% | 632,641 |
| 2017-12-14 | 2017-12-12 | 14.809 | 29,994 | -7,272 | 0.00% | 444,177 |
| 2017-12-13 | 2017-12-11 | 13.951 | 37,266 | -12,724 | 0.00% | 519,887 |
| 2017-12-11 | 2017-12-07 | 13.445 | 49,990 | +5,908 | 0.01% | 672,095 |
| 2017-12-08 | 2017-12-06 | 13.027 | 44,082 | -2,273 | 0.00% | 574,235 |
| 2017-12-07 | 2017-12-05 | 13.027 | 46,355 | +455 | 0.00% | 603,844 |
| 2017-12-06 | 2017-12-04 | 13.071 | 45,900 | +4,999 | 0.00% | 599,937 |
| 2017-12-05 | 2017-12-01 | 13.203 | 40,901 | +4,544 | 0.00% | 539,997 |
| 2017-12-04 | 2017-11-30 | 14.303 | 36,357 | -4,544 | 0.00% | 520,005 |
| 2017-11-30 | 2017-11-28 | 13.401 | 40,901 | -13,634 | 0.00% | 548,097 |
| 2017-11-29 | 2017-11-27 | 12.850 | 54,535 | -23,632 | 0.01% | 700,801 |
| 2017-11-23 | 2017-11-21 | 13.489 | 78,167 | -454 | 0.01% | 1,054,364 |
| 2017-11-22 | 2017-11-20 | 13.489 | 78,621 | +2,272 | 0.01% | 1,060,487 |
| 2017-11-21 | 2017-11-17 | 13.753 | 76,349 | +4,090 | 0.01% | 1,050,001 |
| 2017-11-20 | 2017-11-16 | 13.797 | 72,259 | +8,635 | 0.01% | 996,933 |
| 2017-11-17 | 2017-11-15 | 13.621 | 63,624 | -12,725 | 0.01% | 866,599 |
| 2017-11-16 | 2017-11-14 | 13.687 | 76,349 | +909 | 0.01% | 1,044,961 |
| 2017-11-15 | 2017-11-13 | 13.665 | 75,440 | +1,363 | 0.01% | 1,030,860 |
| 2017-11-13 | 2017-11-09 | 13.225 | 74,077 | +3,636 | 0.01% | 979,635 |
| 2017-11-09 | 2017-11-07 | 13.335 | 70,441 | -5,908 | 0.01% | 939,301 |
| 2017-11-07 | 2017-11-03 | 13.203 | 76,349 | -454 | 0.01% | 1,008,001 |
| 2017-11-06 | 2017-11-02 | 13.247 | 76,803 | -4,090 | 0.01% | 1,017,375 |
| 2017-11-03 | 2017-11-01 | 13.291 | 80,893 | +2,726 | 0.01% | 1,075,114 |
| 2017-11-01 | 2017-10-30 | 12.300 | 78,167 | +1,364 | 0.01% | 961,483 |
| 2017-10-31 | 2017-10-27 | 12.190 | 76,803 | -455 | 0.01% | 936,256 |
| 2017-10-30 | 2017-10-26 | 12.014 | 77,258 | +2,272 | 0.01% | 928,202 |
| 2017-10-27 | 2017-10-25 | 11.904 | 74,986 | -2,272 | 0.01% | 892,656 |
| 2017-10-26 | 2017-10-24 | 11.750 | 77,258 | +3,636 | 0.01% | 907,802 |
| 2017-10-20 | 2017-10-18 | 11.200 | 73,622 | +2,272 | 0.01% | 824,578 |
| 2017-10-19 | 2017-10-17 | 11.222 | 71,350 | +10,453 | 0.01% | 800,702 |
| 2017-10-18 | 2017-10-16 | 11.002 | 60,897 | -1,364 | 0.01% | 669,996 |
| 2017-10-17 | 2017-10-13 | 11.024 | 62,261 | -8,180 | 0.01% | 686,373 |
| 2017-10-16 | 2017-10-12 | 11.706 | 70,441 | +12,270 | 0.01% | 824,601 |
| 2017-10-13 | 2017-10-11 | 11.442 | 58,171 | -4,544 | 0.01% | 665,605 |
| 2017-10-12 | 2017-10-10 | 11.354 | 62,715 | -35,448 | 0.01% | 712,078 |
| 2017-10-11 | 2017-10-09 | 10.815 | 98,163 | -2,727 | 0.01% | 1,061,641 |
| 2017-10-10 | 2017-10-06 | 10.463 | 100,890 | +455 | 0.01% | 1,055,614 |
| 2017-10-09 | 2017-10-04 | 10.474 | 100,435 | +2,727 | 0.01% | 1,051,958 |
| 2017-10-06 | 2017-10-03 | 10.496 | 97,708 | +4,544 | 0.01% | 1,025,546 |
| 2017-10-04 | 2017-09-29 | 10.397 | 93,164 | +4,090 | 0.01% | 968,627 |
| 2017-10-03 | 2017-09-28 | 10.386 | 89,074 | +1,818 | 0.01% | 925,123 |
| 2017-09-29 | 2017-09-27 | 10.386 | 87,256 | -1,363 | 0.01% | 906,241 |
| 2017-09-28 | 2017-09-26 | 10.012 | 88,619 | +9,089 | 0.01% | 887,247 |
| 2017-09-27 | 2017-09-25 | 9.506 | 79,530 | -1,818 | 0.01% | 755,999 |
| 2017-09-25 | 2017-09-21 | 9.880 | 81,348 | +9,544 | 0.01% | 803,711 |
| 2017-09-22 | 2017-09-20 | 9.693 | 71,804 | +11,816 | 0.01% | 695,987 |
| 2017-09-21 | 2017-09-19 | 9.770 | 59,988 | +454 | 0.01% | 586,076 |
| 2017-09-20 | 2017-09-18 | 9.341 | 59,534 | +909 | 0.01% | 556,095 |
| 2017-09-19 | 2017-09-15 | 9.000 | 58,625 | +4,545 | 0.01% | 527,610 |
| 2017-09-18 | 2017-09-14 | 9.088 | 54,080 | -4,545 | 0.01% | 491,466 |
| 2017-09-15 | 2017-09-13 | 8.901 | 58,625 | +4,545 | 0.01% | 521,805 |
| 2017-09-14 | 2017-09-12 | 8.835 | 54,080 | +908 | 0.01% | 477,781 |
| 2017-09-13 | 2017-09-11 | 8.950 | 53,172 | +2,273 | 0.01% | 475,877 |
| 2017-09-12 | 2017-09-08 | 8.850 | 50,899 | +18,069 | 0.01% | 450,441 |
| 2017-09-07 | 2017-09-05 | 8.616 | 32,830 | -44,974 | 0.00% | 282,871 |
| 2017-09-01 | 2017-08-30 | 8.783 | 77,804 | -8,994 | 0.01% | 683,352 |
| 2017-08-31 | 2017-08-29 | 8.227 | 86,798 | -5,397 | 0.01% | 714,097 |
| 2017-08-30 | 2017-08-28 | 8.283 | 92,195 | +14,391 | 0.01% | 763,624 |
| 2017-08-28 | 2017-08-24 | 9.016 | 77,804 | -10,793 | 0.01% | 701,518 |
| 2017-08-25 | 2017-08-22 | 8.772 | 88,597 | +10,793 | 0.01% | 777,162 |
| 2017-08-24 | 2017-08-21 | 8.983 | 77,804 | -4,497 | 0.01% | 698,923 |
| 2017-08-22 | 2017-08-18 | 8.772 | 82,301 | -5,397 | 0.01% | 721,935 |
| 2017-08-21 | 2017-08-17 | 8.805 | 87,698 | +3,598 | 0.01% | 772,201 |
| 2017-08-18 | 2017-08-16 | 9.117 | 84,100 | +6,296 | 0.01% | 766,700 |
| 2017-08-03 | 2017-08-01 | 8.561 | 77,804 | -2,698 | 0.01% | 666,052 |
| 2017-07-31 | 2017-07-27 | 8.361 | 80,502 | -22,037 | 0.01% | 673,039 |
| 2017-07-28 | 2017-07-26 | 8.272 | 102,539 | -8,995 | 0.01% | 848,160 |
| 2017-07-25 | 2017-07-21 | 8.327 | 111,534 | -75,105 | 0.01% | 928,763 |
| 2017-07-13 | 2017-07-11 | 8.149 | 186,639 | -14,391 | 0.02% | 1,520,975 |
| 2017-07-06 | 2017-07-04 | 8.205 | 201,030 | -26,984 | 0.02% | 1,649,427 |
| 2017-07-05 | 2017-07-03 | 8.116 | 228,014 | -17,990 | 0.02% | 1,850,547 |
| 2017-07-03 | 2017-06-29 | 8.105 | 246,004 | -5,846 | 0.03% | 1,993,818 |
| 2017-06-29 | 2017-06-27 | 7.927 | 251,850 | -14,392 | 0.03% | 1,996,398 |
| 2017-06-28 | 2017-06-26 | 8.027 | 266,242 | -25,185 | 0.03% | 2,137,123 |
| 2017-06-26 | 2017-06-22 | 7.627 | 291,427 | +26,984 | 0.03% | 2,222,643 |
| 2017-06-16 | 2017-06-14 | 8.316 | 264,443 | +44,074 | 0.03% | 2,199,122 |
| 2017-06-15 | 2017-06-13 | 9.383 | 220,369 | -20,238 | 0.02% | 2,067,801 |
| 2017-06-14 | 2017-06-12 | 9.606 | 240,607 | -50,370 | 0.03% | 2,311,201 |
| 2017-06-09 | 2017-06-07 | 9.450 | 290,977 | -89,946 | 0.03% | 2,749,751 |
| 2017-06-06 | 2017-06-02 | 8.894 | 380,923 | +8,095 | 0.04% | 3,387,996 |
| 2017-05-31 | 2017-05-26 | 8.336 | 372,828 | +4,871 | 0.04% | 3,107,908 |
| 2017-05-29 | 2017-05-25 | 8.099 | 367,957 | -6,214 | 0.04% | 2,980,258 |
| 2017-05-24 | 2017-05-22 | 8.291 | 374,171 | +17,755 | 0.04% | 3,102,243 |
| 2017-05-23 | 2017-05-19 | 8.674 | 356,416 | +16,866 | 0.04% | 3,091,547 |
| 2017-05-22 | 2017-05-18 | 8.787 | 339,550 | +4,883 | 0.04% | 2,983,501 |
| 2017-05-11 | 2017-05-09 | 8.145 | 334,667 | +31,070 | 0.04% | 2,725,707 |
| 2017-04-26 | 2017-04-24 | 7.333 | 303,597 | +34,620 | 0.03% | 2,226,416 |
| 2017-04-21 | 2017-04-19 | 6.714 | 268,977 | -887 | 0.03% | 1,805,882 |
| 2017-03-21 | 2017-03-17 | 5.858 | 269,864 | +8,877 | 0.03% | 1,580,797 |
| 2017-03-15 | 2017-03-13 | 5.779 | 260,987 | +168,665 | 0.03% | 1,508,218 |
| 2017-02-09 | 2017-02-07 | 5.632 | 92,322 | +11,984 | 0.01% | 520,000 |
| 2017-02-08 | 2017-02-06 | 5.734 | 80,338 | +6,214 | 0.01% | 460,645 |
| 2017-01-10 | 2017-01-06 | 5.632 | 74,124 | +21,305 | 0.01% | 417,500 |
| 2017-01-04 | 2016-12-30 | 6.049 | 52,819 | +6,658 | 0.01% | 319,516 |
| 2017-01-03 | 2016-12-29 | 6.117 | 46,161 | +444 | 0.00% | 282,360 |
| 2016-12-30 | 2016-12-28 | 6.106 | 45,717 | +24,856 | 0.00% | 279,129 |
| 2016-12-29 | 2016-12-23 | 5.982 | 20,861 | +7,101 | 0.00% | 124,784 |
| 2016-12-28 | 2016-12-22 | 5.813 | 13,760 | +11,541 | 0.00% | 79,983 |
| 2016-12-16 | 2016-12-14 | 5.599 | 2,219 | -8,877 | 0.00% | 12,423 |
| 2016-12-13 | 2016-12-09 | 5.801 | 11,096 | +8,877 | 0.00% | 64,373 |
| 2016-11-29 | 2016-11-25 | 5.925 | 2,219 | -17,755 | 0.00% | 13,148 |
| 2016-11-24 | 2016-11-22 | 5.835 | 19,974 | -21,305 | 0.00% | 116,553 |
| 2016-09-07 | 2016-09-05 | 4.880 | 41,279 | +593 | 0.00% | 201,448 |
| 2016-06-08 | 2016-06-06 | 4.583 | 40,686 | +10,500 | 0.00% | 186,464 |
| 2016-06-02 | 2016-05-31 | 5.195 | 30,186 | +434 | 0.00% | 156,813 |
| 2016-04-11 | 2016-04-07 | 5.624 | 29,752 | +10,348 | 0.00% | 167,323 |
| 2016-04-08 | 2016-04-06 | 5.554 | 19,404 | +10,349 | 0.00% | 107,777 |
| 2016-04-06 | 2016-04-01 | 5.786 | 9,055 | +6,899 | 0.00% | 52,395 |
| 2016-03-17 | 2016-03-15 | 4.627 | 2,156 | -6,468 | 0.00% | 9,975 |
| 2016-03-16 | 2016-03-14 | 4.615 | 8,624 | -10,780 | 0.00% | 39,801 |
| 2016-03-15 | 2016-03-11 | 4.499 | 19,404 | -3,449 | 0.00% | 87,301 |
| 2016-01-04 | 2015-12-29 | 3.629 | 22,853 | +3,449 | 0.00% | 82,944 |
| 2015-08-31 | 2015-08-27 | 4.541 | 19,404 | +277 | 0.00% | 88,110 |
| 2015-05-27 | 2015-05-22 | 5.870 | 19,127 | +17,002 | 0.00% | 112,278 |
| 2015-05-21 | 2015-05-19 | 5.941 | 2,125 | +25 | 0.00% | 12,624 |
| 2015-02-06 | 2015-02-04 | 5.584 | 2,100 | +840 | 0.00% | 11,726 |
| 2014-12-30 | 2014-12-24 | 5.703 | 1,260 | -27,718 | 0.00% | 7,186 |
| 2014-12-29 | 2014-12-22 | 5.596 | 28,978 | -14,279 | 0.00% | 162,151 |
| 2014-12-23 | 2014-12-19 | 5.655 | 43,257 | -21,838 | 0.00% | 244,627 |
| 2014-12-19 | 2014-12-17 | 5.405 | 65,095 | 0.01% | 351,850 |
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