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 | 6.350 | 338,269 | +0 | 0.02% | 2,148,008 |
| 2025-10-13 | 2025-10-09 | 6.780 | 338,269 | +0 | 0.02% | 2,293,464 |
| 2025-10-10 | 2025-10-08 | 7.330 | 338,269 | +4,000 | 0.02% | 2,479,512 |
| 2025-10-09 | 2025-10-06 | 7.320 | 334,269 | -2,500 | 0.02% | 2,446,849 |
| 2025-10-08 | 2025-10-03 | 7.320 | 336,769 | -30,500 | 0.02% | 2,465,149 |
| 2025-10-06 | 2025-10-02 | 7.210 | 367,269 | +500 | 0.02% | 2,648,009 |
| 2025-10-03 | 2025-09-30 | 7.430 | 366,769 | -46,500 | 0.02% | 2,725,094 |
| 2025-10-02 | 2025-09-29 | 7.400 | 413,269 | -28,500 | 0.03% | 3,058,191 |
| 2025-09-30 | 2025-09-26 | 7.280 | 441,769 | +46,000 | 0.03% | 3,216,078 |
| 2025-09-29 | 2025-09-25 | 6.860 | 395,769 | -62,500 | 0.03% | 2,714,975 |
| 2025-09-26 | 2025-09-24 | 7.770 | 458,269 | +57,000 | 0.03% | 3,560,750 |
| 2025-09-25 | 2025-09-23 | 7.530 | 401,269 | +78,500 | 0.03% | 3,021,556 |
| 2025-09-24 | 2025-09-22 | 6.500 | 322,769 | +51,500 | 0.02% | 2,097,998 |
| 2025-09-23 | 2025-09-19 | 6.630 | 271,269 | +3,000 | 0.02% | 1,798,513 |
| 2025-09-22 | 2025-09-18 | 8.630 | 268,269 | +71,500 | 0.02% | 2,315,161 |
| 2025-09-19 | 2025-09-17 | 5.120 | 196,769 | +1,500 | 0.01% | 1,007,457 |
| 2025-09-10 | 2025-09-08 | 5.070 | 195,269 | -4,500 | 0.01% | 990,014 |
| 2025-09-09 | 2025-09-05 | 5.100 | 199,769 | +4,000 | 0.01% | 1,018,822 |
| 2025-09-02 | 2025-08-29 | 5.050 | 195,769 | -2,000 | 0.01% | 988,633 |
| 2025-08-29 | 2025-08-27 | 5.060 | 197,769 | -22,000 | 0.01% | 1,000,711 |
| 2025-08-25 | 2025-08-21 | 5.060 | 219,769 | +1,000 | 0.01% | 1,112,031 |
| 2025-08-19 | 2025-08-15 | 5.070 | 218,769 | +2,500 | 0.01% | 1,109,159 |
| 2025-08-12 | 2025-08-08 | 5.050 | 216,269 | +13,500 | 0.01% | 1,092,158 |
| 2025-08-11 | 2025-08-07 | 5.050 | 202,769 | -500 | 0.01% | 1,023,983 |
| 2025-07-28 | 2025-07-24 | 4.990 | 203,269 | +500 | 0.01% | 1,014,312 |
| 2025-07-25 | 2025-07-23 | 5.000 | 202,769 | +500 | 0.01% | 1,013,845 |
| 2025-07-17 | 2025-07-15 | 4.990 | 202,269 | -10,000 | 0.01% | 1,009,322 |
| 2025-06-26 | 2025-06-24 | 4.970 | 212,269 | -4,000 | 0.01% | 1,054,977 |
| 2025-06-19 | 2025-06-17 | 4.970 | 216,269 | -2,000 | 0.01% | 1,074,857 |
| 2025-06-18 | 2025-06-16 | 4.960 | 218,269 | +500 | 0.01% | 1,082,614 |
| 2025-06-17 | 2025-06-13 | 4.960 | 217,769 | -1,000 | 0.01% | 1,080,134 |
| 2025-05-30 | 2025-05-28 | 4.980 | 218,769 | +1,000 | 0.01% | 1,089,470 |
| 2025-05-27 | 2025-05-23 | 5.270 | 217,769 | -24,923 | 0.01% | 1,147,540 |
| 2025-05-26 | 2025-05-22 | 5.259 | 242,692 | +43,152 | 0.02% | 1,276,369 |
| 2025-04-28 | 2025-04-24 | 5.218 | 199,540 | +970 | 0.01% | 1,041,193 |
| 2025-04-09 | 2025-04-07 | 5.135 | 198,570 | -1,939 | 0.01% | 1,019,750 |
| 2025-04-08 | 2025-04-03 | 5.383 | 200,509 | -1,940 | 0.01% | 1,079,332 |
| 2025-04-07 | 2025-04-02 | 5.373 | 202,449 | +485 | 0.01% | 1,087,687 |
| 2025-03-24 | 2025-03-20 | 5.362 | 201,964 | -970 | 0.01% | 1,082,999 |
| 2025-03-20 | 2025-03-18 | 5.373 | 202,934 | -9,697 | 0.01% | 1,090,293 |
| 2025-03-19 | 2025-03-17 | 5.486 | 212,631 | -23,758 | 0.02% | 1,166,511 |
| 2025-03-04 | 2025-02-28 | 5.208 | 236,389 | +485 | 0.02% | 1,231,032 |
| 2025-02-27 | 2025-02-25 | 5.156 | 235,904 | -1,940 | 0.02% | 1,216,343 |
| 2025-02-26 | 2025-02-24 | 5.218 | 237,844 | +970 | 0.02% | 1,241,062 |
| 2025-02-25 | 2025-02-21 | 5.218 | 236,874 | +970 | 0.02% | 1,236,000 |
| 2025-02-18 | 2025-02-14 | 5.177 | 235,904 | -4,364 | 0.02% | 1,221,208 |
| 2025-02-17 | 2025-02-13 | 5.074 | 240,268 | +1,939 | 0.02% | 1,219,023 |
| 2025-02-14 | 2025-02-12 | 5.270 | 238,329 | -2,909 | 0.02% | 1,255,881 |
| 2025-02-13 | 2025-02-11 | 5.166 | 241,238 | +1,940 | 0.02% | 1,246,333 |
| 2025-02-11 | 2025-02-07 | 5.414 | 239,298 | -169,703 | 0.02% | 1,295,535 |
| 2025-02-07 | 2025-02-05 | 5.465 | 409,001 | -9,212 | 0.03% | 2,235,378 |
| 2025-01-23 | 2025-01-21 | 5.414 | 418,213 | -1,939 | 0.03% | 2,264,162 |
| 2025-01-20 | 2025-01-16 | 5.445 | 420,152 | -1,940 | 0.03% | 2,287,658 |
| 2025-01-17 | 2025-01-15 | 5.414 | 422,092 | -485 | 0.03% | 2,285,163 |
| 2025-01-16 | 2025-01-14 | 5.393 | 422,577 | +2,425 | 0.03% | 2,279,073 |
| 2025-01-08 | 2025-01-06 | 5.342 | 420,152 | -970 | 0.03% | 2,244,331 |
| 2024-12-27 | 2024-12-20 | 5.259 | 421,122 | -2,909 | 0.03% | 2,214,771 |
| 2024-12-19 | 2024-12-17 | 5.259 | 424,031 | +1,454 | 0.03% | 2,230,070 |
| 2024-12-18 | 2024-12-16 | 5.610 | 422,577 | +970 | 0.03% | 2,370,730 |
| 2024-12-17 | 2024-12-13 | 5.642 | 421,607 | +13,200 | 0.03% | 2,378,753 |
| 2024-12-16 | 2024-12-12 | 5.653 | 408,407 | -470 | 0.03% | 2,308,624 |
| 2024-12-13 | 2024-12-11 | 5.610 | 408,877 | -8,923 | 0.03% | 2,293,870 |
| 2024-12-12 | 2024-12-10 | 5.610 | 417,800 | -470 | 0.03% | 2,343,930 |
| 2024-12-11 | 2024-12-09 | 5.493 | 418,270 | +5,636 | 0.03% | 2,297,587 |
| 2024-12-10 | 2024-12-06 | 5.493 | 412,634 | +470 | 0.03% | 2,266,628 |
| 2024-12-06 | 2024-12-04 | 5.482 | 412,164 | +15,030 | 0.03% | 2,259,659 |
| 2024-12-05 | 2024-12-03 | 5.461 | 397,134 | +6,575 | 0.03% | 2,168,803 |
| 2024-12-03 | 2024-11-29 | 5.174 | 390,559 | -5,166 | 0.03% | 2,020,638 |
| 2024-12-02 | 2024-11-28 | 4.876 | 395,725 | -470 | 0.03% | 1,929,410 |
| 2024-11-29 | 2024-11-27 | 4.822 | 396,195 | +1,409 | 0.03% | 1,910,613 |
| 2024-11-28 | 2024-11-26 | 4.769 | 394,786 | -939 | 0.03% | 1,882,805 |
| 2024-11-27 | 2024-11-25 | 4.940 | 395,725 | +939 | 0.03% | 1,954,686 |
| 2024-11-25 | 2024-11-21 | 4.716 | 394,786 | +1,879 | 0.03% | 1,861,792 |
| 2024-11-22 | 2024-11-20 | 4.897 | 392,907 | -13,151 | 0.03% | 1,924,036 |
| 2024-11-20 | 2024-11-18 | 4.588 | 406,058 | -22,545 | 0.03% | 1,863,077 |
| 2024-11-19 | 2024-11-15 | 4.407 | 428,603 | -35,226 | 0.03% | 1,888,953 |
| 2024-11-18 | 2024-11-14 | 4.152 | 463,829 | -1,879 | 0.04% | 1,925,698 |
| 2024-11-15 | 2024-11-13 | 4.013 | 465,708 | +1,879 | 0.04% | 1,869,049 |
| 2024-11-07 | 2024-11-05 | 4.130 | 463,829 | +4,227 | 0.04% | 1,915,822 |
| 2024-11-06 | 2024-11-04 | 4.013 | 459,602 | +4,227 | 0.04% | 1,844,543 |
| 2024-11-01 | 2024-10-30 | 3.737 | 455,375 | -3,288 | 0.04% | 1,701,539 |
| 2024-10-31 | 2024-10-29 | 3.790 | 458,663 | +37,575 | 0.04% | 1,738,238 |
| 2024-10-29 | 2024-10-25 | 3.619 | 421,088 | +939 | 0.03% | 1,524,114 |
| 2024-10-24 | 2024-10-22 | 3.673 | 420,149 | -7,515 | 0.03% | 1,543,078 |
| 2024-10-23 | 2024-10-21 | 3.502 | 427,664 | -1,879 | 0.03% | 1,497,836 |
| 2024-10-22 | 2024-10-18 | 3.385 | 429,543 | -469 | 0.03% | 1,454,117 |
| 2024-10-17 | 2024-10-15 | 3.289 | 430,012 | +2,818 | 0.03% | 1,414,505 |
| 2024-10-16 | 2024-10-14 | 3.375 | 427,194 | -470 | 0.03% | 1,441,617 |
| 2024-10-14 | 2024-10-09 | 3.236 | 427,664 | -7,515 | 0.03% | 1,384,018 |
| 2024-10-09 | 2024-10-07 | 3.449 | 435,179 | -3,757 | 0.04% | 1,500,992 |
| 2024-10-07 | 2024-10-03 | 3.311 | 438,936 | -3,288 | 0.04% | 1,453,206 |
| 2024-10-04 | 2024-10-02 | 3.311 | 442,224 | -1,879 | 0.04% | 1,464,092 |
| 2024-10-03 | 2024-09-30 | 3.300 | 444,103 | +470 | 0.04% | 1,465,585 |
| 2024-09-30 | 2024-09-26 | 3.268 | 443,633 | +470 | 0.04% | 1,449,866 |
| 2024-09-27 | 2024-09-25 | 3.194 | 443,163 | -940 | 0.04% | 1,415,306 |
| 2024-09-24 | 2024-09-20 | 3.140 | 444,103 | -4,227 | 0.04% | 1,394,669 |
| 2024-09-23 | 2024-09-19 | 3.279 | 448,330 | -47,438 | 0.04% | 1,469,989 |
| 2024-09-20 | 2024-09-17 | 3.151 | 495,768 | -22,075 | 0.04% | 1,562,197 |
| 2024-09-17 | 2024-09-13 | 3.013 | 517,843 | +164,389 | 0.04% | 1,560,092 |
| 2024-09-09 | 2024-09-04 | 2.810 | 353,454 | -12,212 | 0.03% | 993,350 |
| 2024-09-03 | 2024-08-30 | 2.864 | 365,666 | -2,818 | 0.03% | 1,047,134 |
| 2024-08-28 | 2024-08-26 | 2.768 | 368,484 | -18,787 | 0.03% | 1,019,900 |
| 2024-08-27 | 2024-08-23 | 2.651 | 387,271 | -9,394 | 0.03% | 1,026,550 |
| 2024-08-26 | 2024-08-22 | 2.704 | 396,665 | +7,515 | 0.03% | 1,072,564 |
| 2024-08-22 | 2024-08-20 | 2.608 | 389,150 | +5,167 | 0.03% | 1,014,959 |
| 2024-08-16 | 2024-08-14 | 2.555 | 383,983 | +469 | 0.03% | 981,045 |
| 2024-08-08 | 2024-08-06 | 2.512 | 383,514 | +470 | 0.03% | 963,516 |
| 2024-07-18 | 2024-07-16 | 2.747 | 383,044 | +470 | 0.03% | 1,052,044 |
| 2024-07-09 | 2024-07-05 | 2.683 | 382,574 | +469 | 0.03% | 1,026,317 |
| 2024-07-05 | 2024-07-03 | 2.672 | 382,105 | -469 | 0.03% | 1,020,991 |
| 2024-07-03 | 2024-06-28 | 2.619 | 382,574 | -2,818 | 0.03% | 1,001,881 |
| 2024-06-20 | 2024-06-18 | 2.608 | 385,392 | -9,394 | 0.03% | 1,005,158 |
| 2024-06-14 | 2024-06-12 | 2.640 | 394,786 | +3,757 | 0.03% | 1,042,267 |
| 2024-06-11 | 2024-06-06 | 2.683 | 391,029 | +470 | 0.03% | 1,048,999 |
| 2024-05-24 | 2024-05-22 | 2.810 | 390,559 | +19,727 | 0.03% | 1,097,630 |
| 2024-05-22 | 2024-05-20 | 3.149 | 370,832 | +40,392 | 0.03% | 1,167,920 |
| 2024-05-21 | 2024-05-17 | 3.116 | 330,440 | +17,703 | 0.03% | 1,029,556 |
| 2024-05-20 | 2024-05-16 | 3.071 | 312,737 | -11,558 | 0.03% | 960,328 |
| 2024-05-16 | 2024-05-13 | 2.969 | 324,295 | -444 | 0.03% | 962,990 |
| 2024-05-13 | 2024-05-09 | 2.801 | 324,739 | +2,667 | 0.03% | 909,518 |
| 2024-05-09 | 2024-05-07 | 2.812 | 322,072 | -10,669 | 0.03% | 905,672 |
| 2024-05-08 | 2024-05-06 | 2.823 | 332,741 | +445 | 0.03% | 939,416 |
| 2024-05-07 | 2024-05-03 | 2.722 | 332,296 | +889 | 0.03% | 904,520 |
| 2024-05-06 | 2024-05-02 | 2.756 | 331,407 | +17,781 | 0.03% | 913,283 |
| 2024-05-02 | 2024-04-29 | 2.835 | 313,626 | +24,893 | 0.03% | 888,977 |
| 2024-04-29 | 2024-04-25 | 3.374 | 288,733 | +4,889 | 0.02% | 974,306 |
| 2024-04-24 | 2024-04-22 | 3.273 | 283,844 | +4,001 | 0.02% | 929,074 |
| 2024-04-18 | 2024-04-16 | 3.161 | 279,843 | +28,894 | 0.02% | 884,501 |
| 2024-04-12 | 2024-04-10 | 3.521 | 250,949 | -889 | 0.02% | 883,502 |
| 2024-04-08 | 2024-04-03 | 3.442 | 251,838 | -1,334 | 0.02% | 866,803 |
| 2024-03-28 | 2024-03-26 | 3.408 | 253,172 | +3,112 | 0.02% | 862,851 |
| 2024-03-20 | 2024-03-18 | 3.149 | 250,060 | -7,112 | 0.02% | 787,553 |
| 2024-03-18 | 2024-03-14 | 3.217 | 257,172 | +889 | 0.02% | 827,308 |
| 2024-03-14 | 2024-03-12 | 3.161 | 256,283 | -8,891 | 0.02% | 810,035 |
| 2024-03-13 | 2024-03-11 | 3.228 | 265,174 | +8,891 | 0.02% | 856,033 |
| 2024-03-11 | 2024-03-07 | 3.318 | 256,283 | +6,756 | 0.02% | 850,393 |
| 2024-03-07 | 2024-03-05 | 3.374 | 249,527 | +4,890 | 0.02% | 842,009 |
| 2024-03-06 | 2024-03-04 | 3.521 | 244,637 | -3,111 | 0.02% | 861,280 |
| 2024-03-05 | 2024-03-01 | 3.408 | 247,748 | +5,334 | 0.02% | 844,366 |
| 2024-03-04 | 2024-02-29 | 3.633 | 242,414 | +889 | 0.02% | 880,720 |
| 2024-02-23 | 2024-02-21 | 3.768 | 241,525 | -889 | 0.02% | 910,091 |
| 2024-02-19 | 2024-02-15 | 3.509 | 242,414 | +1,333 | 0.02% | 850,727 |
| 2024-02-05 | 2024-02-01 | 3.633 | 241,081 | -444 | 0.02% | 875,877 |
| 2024-01-29 | 2024-01-25 | 3.678 | 241,525 | +444 | 0.02% | 888,357 |
| 2024-01-24 | 2024-01-22 | 3.588 | 241,081 | +3,557 | 0.02% | 865,030 |
| 2024-01-19 | 2024-01-17 | 3.701 | 237,524 | +3,556 | 0.02% | 878,984 |
| 2024-01-18 | 2024-01-16 | 3.791 | 233,968 | +4,445 | 0.02% | 886,878 |
| 2024-01-17 | 2024-01-15 | 3.836 | 229,523 | +3,556 | 0.02% | 880,356 |
| 2024-01-12 | 2024-01-10 | 3.779 | 225,967 | +1,778 | 0.02% | 854,008 |
| 2024-01-11 | 2024-01-09 | 3.858 | 224,189 | -4,445 | 0.02% | 864,940 |
| 2024-01-10 | 2024-01-08 | 3.824 | 228,634 | +8,001 | 0.02% | 874,374 |
| 2024-01-09 | 2024-01-05 | 3.948 | 220,633 | -444 | 0.02% | 871,075 |
| 2024-01-05 | 2024-01-03 | 4.072 | 221,077 | -19,559 | 0.02% | 900,181 |
| 2023-12-28 | 2023-12-22 | 3.723 | 240,636 | +444 | 0.02% | 895,914 |
| 2023-12-20 | 2023-12-18 | 4.173 | 240,192 | +22,834 | 0.02% | 1,002,386 |
| 2023-12-12 | 2023-12-08 | 4.078 | 217,358 | +18,032 | 0.02% | 886,360 |
| 2023-12-08 | 2023-12-06 | 4.221 | 199,326 | +419 | 0.02% | 841,348 |
| 2023-12-01 | 2023-11-29 | 4.006 | 198,907 | +839 | 0.02% | 796,888 |
| 2023-11-30 | 2023-11-28 | 4.054 | 198,068 | +1,258 | 0.02% | 802,974 |
| 2023-11-29 | 2023-11-27 | 4.090 | 196,810 | +419 | 0.02% | 804,914 |
| 2023-11-27 | 2023-11-23 | 4.221 | 196,391 | -16,773 | 0.02% | 828,959 |
| 2023-11-23 | 2023-11-21 | 4.173 | 213,164 | +1,677 | 0.02% | 889,590 |
| 2023-11-22 | 2023-11-20 | 4.233 | 211,487 | +1,677 | 0.02% | 895,200 |
| 2023-11-21 | 2023-11-17 | 4.137 | 209,810 | +3,355 | 0.02% | 868,088 |
| 2023-11-17 | 2023-11-15 | 4.066 | 206,455 | +2,935 | 0.02% | 839,437 |
| 2023-11-15 | 2023-11-13 | 3.923 | 203,520 | +4,194 | 0.02% | 798,383 |
| 2023-11-14 | 2023-11-10 | 3.816 | 199,326 | +1,677 | 0.02% | 760,540 |
| 2023-11-13 | 2023-11-09 | 3.863 | 197,649 | +1,678 | 0.02% | 763,568 |
| 2023-11-10 | 2023-11-08 | 3.863 | 195,971 | -1,678 | 0.02% | 757,086 |
| 2023-11-09 | 2023-11-07 | 4.018 | 197,649 | +2,516 | 0.02% | 794,205 |
| 2023-11-08 | 2023-11-06 | 4.078 | 195,133 | +420 | 0.02% | 795,729 |
| 2023-11-07 | 2023-11-03 | 4.114 | 194,713 | +6,709 | 0.02% | 800,981 |
| 2023-10-31 | 2023-10-27 | 3.339 | 188,004 | -2,516 | 0.02% | 627,673 |
| 2023-10-30 | 2023-10-26 | 3.315 | 190,520 | -1,677 | 0.02% | 631,529 |
| 2023-10-27 | 2023-10-25 | 3.279 | 192,197 | +2,516 | 0.02% | 630,213 |
| 2023-10-16 | 2023-10-12 | 3.553 | 189,681 | +419 | 0.02% | 673,982 |
| 2023-10-10 | 2023-10-06 | 3.756 | 189,262 | +419 | 0.02% | 710,857 |
| 2023-09-22 | 2023-09-20 | 3.947 | 188,843 | +420 | 0.02% | 745,310 |
| 2023-09-20 | 2023-09-18 | 3.720 | 188,423 | -6,290 | 0.02% | 700,966 |
| 2023-09-11 | 2023-09-06 | 4.710 | 194,713 | -7,129 | 0.02% | 917,065 |
| 2023-08-31 | 2023-08-29 | 4.769 | 201,842 | +419 | 0.02% | 962,675 |
| 2023-08-23 | 2023-08-21 | 4.769 | 201,423 | +8,387 | 0.02% | 960,677 |
| 2023-08-22 | 2023-08-18 | 4.793 | 193,036 | +839 | 0.02% | 925,279 |
| 2023-08-21 | 2023-08-17 | 4.948 | 192,197 | -24,322 | 0.02% | 951,049 |
| 2023-08-16 | 2023-08-14 | 4.936 | 216,519 | -13,838 | 0.02% | 1,068,820 |
| 2023-08-15 | 2023-08-11 | 4.901 | 230,357 | -1,677 | 0.02% | 1,128,890 |
| 2023-08-11 | 2023-08-09 | 4.877 | 232,034 | -7,129 | 0.02% | 1,131,574 |
| 2023-08-04 | 2023-08-02 | 4.936 | 239,163 | +13,419 | 0.02% | 1,180,599 |
| 2023-07-28 | 2023-07-26 | 4.984 | 225,744 | +419 | 0.02% | 1,125,125 |
| 2023-07-26 | 2023-07-24 | 4.972 | 225,325 | -1,258 | 0.02% | 1,120,350 |
| 2023-07-25 | 2023-07-21 | 5.115 | 226,583 | +839 | 0.02% | 1,159,025 |
| 2023-07-18 | 2023-07-13 | 5.103 | 225,744 | -839 | 0.02% | 1,152,042 |
| 2023-07-14 | 2023-07-12 | 4.913 | 226,583 | +2,097 | 0.02% | 1,113,096 |
| 2023-07-12 | 2023-07-10 | 4.924 | 224,486 | +1,258 | 0.02% | 1,105,471 |
| 2023-07-03 | 2023-06-29 | 4.984 | 223,228 | +419 | 0.02% | 1,112,585 |
| 2023-06-29 | 2023-06-27 | 5.103 | 222,809 | -1,677 | 0.02% | 1,137,063 |
| 2023-06-28 | 2023-06-26 | 5.044 | 224,486 | -2,097 | 0.02% | 1,132,238 |
| 2023-06-27 | 2023-06-23 | 5.211 | 226,583 | +1,258 | 0.02% | 1,180,639 |
| 2023-06-21 | 2023-06-19 | 5.843 | 225,325 | -5,451 | 0.02% | 1,316,478 |
| 2023-06-20 | 2023-06-16 | 5.771 | 230,776 | +25,160 | 0.02% | 1,331,816 |
| 2023-06-19 | 2023-06-15 | 5.485 | 205,616 | +2,935 | 0.02% | 1,127,776 |
| 2023-06-16 | 2023-06-14 | 5.640 | 202,681 | +3,774 | 0.02% | 1,143,095 |
| 2023-06-15 | 2023-06-13 | 6.081 | 198,907 | +419 | 0.02% | 1,209,563 |
| 2023-06-09 | 2023-06-07 | 6.033 | 198,488 | +420 | 0.02% | 1,197,548 |
| 2023-05-31 | 2023-05-29 | 5.998 | 198,068 | +1,677 | 0.02% | 1,187,929 |
| 2023-05-24 | 2023-05-22 | 6.379 | 196,391 | -419 | 0.02% | 1,252,805 |
| 2023-05-22 | 2023-05-18 | 6.343 | 196,810 | +419 | 0.02% | 1,248,438 |
| 2023-05-19 | 2023-05-17 | 6.427 | 196,391 | -1,258 | 0.02% | 1,262,172 |
| 2023-05-16 | 2023-05-12 | 6.969 | 197,649 | +6,935 | 0.02% | 1,377,508 |
| 2023-05-12 | 2023-05-10 | 7.019 | 190,714 | +2,428 | 0.02% | 1,338,601 |
| 2023-05-04 | 2023-05-02 | 7.093 | 188,286 | +809 | 0.02% | 1,335,520 |
| 2023-05-02 | 2023-04-27 | 6.908 | 187,477 | -809 | 0.02% | 1,295,031 |
| 2023-04-27 | 2023-04-25 | 7.414 | 188,286 | -8,092 | 0.02% | 1,396,014 |
| 2023-04-26 | 2023-04-24 | 7.427 | 196,378 | +8,092 | 0.02% | 1,458,437 |
| 2023-04-25 | 2023-04-21 | 7.414 | 188,286 | -48,959 | 0.02% | 1,396,014 |
| 2023-04-24 | 2023-04-20 | 7.686 | 237,245 | -810 | 0.02% | 1,823,509 |
| 2023-04-21 | 2023-04-19 | 7.773 | 238,055 | +2,428 | 0.02% | 1,850,326 |
| 2023-04-20 | 2023-04-18 | 8.119 | 235,627 | -21,040 | 0.02% | 1,912,982 |
| 2023-04-19 | 2023-04-17 | 7.229 | 256,667 | +2,023 | 0.02% | 1,855,437 |
| 2023-04-18 | 2023-04-14 | 7.180 | 254,644 | +8,092 | 0.02% | 1,828,226 |
| 2023-04-17 | 2023-04-13 | 7.130 | 246,552 | +810 | 0.02% | 1,757,943 |
| 2023-04-13 | 2023-04-11 | 7.068 | 245,742 | +809 | 0.02% | 1,736,984 |
| 2023-04-12 | 2023-04-06 | 7.105 | 244,933 | +404 | 0.02% | 1,740,346 |
| 2023-04-03 | 2023-03-30 | 7.142 | 244,529 | +13,758 | 0.02% | 1,746,540 |
| 2023-03-28 | 2023-03-24 | 7.068 | 230,771 | +8,092 | 0.02% | 1,631,164 |
| 2023-03-21 | 2023-03-17 | 7.254 | 222,679 | +16,185 | 0.02% | 1,615,243 |
| 2023-03-20 | 2023-03-16 | 7.180 | 206,494 | +1,618 | 0.02% | 1,482,532 |
| 2023-03-17 | 2023-03-15 | 7.340 | 204,876 | -24,682 | 0.02% | 1,503,827 |
| 2023-03-15 | 2023-03-13 | 7.105 | 229,558 | +8,093 | 0.02% | 1,631,100 |
| 2023-03-14 | 2023-03-10 | 7.105 | 221,465 | +16,589 | 0.02% | 1,573,596 |
| 2023-03-09 | 2023-03-07 | 7.068 | 204,876 | +10,521 | 0.02% | 1,448,130 |
| 2023-03-07 | 2023-03-03 | 6.920 | 194,355 | -52,601 | 0.02% | 1,344,944 |
| 2023-03-06 | 2023-03-02 | 6.945 | 246,956 | -31,156 | 0.02% | 1,715,048 |
| 2023-03-02 | 2023-02-28 | 6.908 | 278,112 | -52,601 | 0.03% | 1,921,109 |
| 2023-03-01 | 2023-02-27 | 6.191 | 330,713 | +1,214 | 0.03% | 2,047,431 |
| 2023-02-24 | 2023-02-22 | 6.327 | 329,499 | +11,329 | 0.03% | 2,084,704 |
| 2023-02-23 | 2023-02-21 | 6.413 | 318,170 | -404 | 0.03% | 2,040,549 |
| 2023-02-22 | 2023-02-20 | 6.389 | 318,574 | +404 | 0.03% | 2,035,266 |
| 2023-02-20 | 2023-02-16 | 6.339 | 318,170 | +809 | 0.03% | 2,016,959 |
| 2023-02-17 | 2023-02-15 | 6.413 | 317,361 | +405 | 0.03% | 2,035,360 |
| 2023-02-16 | 2023-02-14 | 6.549 | 316,956 | -405 | 0.03% | 2,075,846 |
| 2023-02-15 | 2023-02-13 | 6.512 | 317,361 | +405 | 0.03% | 2,066,734 |
| 2023-02-08 | 2023-02-06 | 6.685 | 316,956 | +7,283 | 0.03% | 2,118,930 |
| 2023-02-07 | 2023-02-03 | 6.883 | 309,673 | +77,688 | 0.03% | 2,131,468 |
| 2023-02-06 | 2023-02-02 | 7.031 | 231,985 | -24,278 | 0.02% | 1,631,145 |
| 2023-02-03 | 2023-02-01 | 6.908 | 256,263 | -60,693 | 0.02% | 1,770,183 |
| 2023-01-31 | 2023-01-27 | 6.858 | 316,956 | +28,728 | 0.03% | 2,173,764 |
| 2023-01-30 | 2023-01-26 | 6.846 | 288,228 | +58,266 | 0.03% | 1,973,178 |
| 2023-01-27 | 2023-01-20 | 6.796 | 229,962 | +6,474 | 0.02% | 1,562,929 |
| 2023-01-19 | 2023-01-17 | 6.698 | 223,488 | +4,046 | 0.02% | 1,496,835 |
| 2023-01-18 | 2023-01-16 | 6.759 | 219,442 | +32,370 | 0.02% | 1,483,295 |
| 2023-01-17 | 2023-01-13 | 6.871 | 187,072 | -4,046 | 0.02% | 1,285,298 |
| 2023-01-16 | 2023-01-12 | 6.648 | 191,118 | -44,913 | 0.02% | 1,270,587 |
| 2023-01-13 | 2023-01-11 | 7.068 | 236,031 | -17,804 | 0.02% | 1,668,343 |
| 2023-01-10 | 2023-01-06 | 6.265 | 253,835 | -23,063 | 0.02% | 1,590,303 |
| 2023-01-06 | 2023-01-04 | 6.364 | 276,898 | -16,590 | 0.03% | 1,762,168 |
| 2022-12-30 | 2022-12-28 | 6.339 | 293,488 | +44,509 | 0.03% | 1,860,493 |
| 2022-12-28 | 2022-12-22 | 6.179 | 248,979 | +23,063 | 0.02% | 1,538,343 |
| 2022-12-23 | 2022-12-21 | 6.117 | 225,916 | +3,642 | 0.02% | 1,381,887 |
| 2022-12-22 | 2022-12-20 | 6.633 | 222,274 | +4,046 | 0.02% | 1,474,439 |
| 2022-12-21 | 2022-12-19 | 6.749 | 218,228 | -7,488 | 0.02% | 1,472,849 |
| 2022-12-19 | 2022-12-15 | 6.955 | 225,716 | +20,225 | 0.02% | 1,569,813 |
| 2022-12-15 | 2022-12-13 | 7.032 | 205,491 | -21,781 | 0.02% | 1,445,002 |
| 2022-12-14 | 2022-12-12 | 6.955 | 227,272 | +29,559 | 0.02% | 1,580,635 |
| 2022-12-13 | 2022-12-09 | 7.006 | 197,713 | -17,891 | 0.02% | 1,385,224 |
| 2022-12-09 | 2022-12-07 | 6.839 | 215,604 | +23,337 | 0.02% | 1,474,541 |
| 2022-12-08 | 2022-12-06 | 6.813 | 192,267 | +18,280 | 0.02% | 1,309,993 |
| 2022-12-07 | 2022-12-05 | 6.865 | 173,987 | -389 | 0.02% | 1,194,391 |
| 2022-11-30 | 2022-11-28 | 6.479 | 174,376 | +1,167 | 0.02% | 1,129,811 |
| 2022-11-29 | 2022-11-25 | 6.531 | 173,209 | +778 | 0.02% | 1,131,156 |
| 2022-11-24 | 2022-11-22 | 6.518 | 172,431 | +3,889 | 0.02% | 1,123,859 |
| 2022-11-23 | 2022-11-21 | 6.659 | 168,542 | -778 | 0.02% | 1,122,345 |
| 2022-11-22 | 2022-11-18 | 6.775 | 169,320 | +1,945 | 0.02% | 1,147,116 |
| 2022-11-18 | 2022-11-16 | 6.749 | 167,375 | -389 | 0.02% | 1,129,635 |
| 2022-11-17 | 2022-11-15 | 6.865 | 167,764 | +2,333 | 0.02% | 1,151,671 |
| 2022-11-16 | 2022-11-14 | 6.993 | 165,431 | -1,166 | 0.02% | 1,156,922 |
| 2022-11-15 | 2022-11-11 | 6.595 | 166,597 | +777 | 0.02% | 1,098,684 |
| 2022-11-10 | 2022-11-08 | 6.633 | 165,820 | +778 | 0.02% | 1,099,955 |
| 2022-11-09 | 2022-11-07 | 6.685 | 165,042 | -1,555 | 0.02% | 1,103,281 |
| 2022-11-07 | 2022-11-03 | 6.415 | 166,597 | -389 | 0.02% | 1,068,701 |
| 2022-11-04 | 2022-11-02 | 6.389 | 166,986 | +1,166 | 0.02% | 1,066,903 |
| 2022-11-03 | 2022-11-01 | 6.402 | 165,820 | +389 | 0.02% | 1,061,585 |
| 2022-11-02 | 2022-10-31 | 6.813 | 165,431 | -10,890 | 0.02% | 1,127,149 |
| 2022-11-01 | 2022-10-28 | 6.081 | 176,321 | +12,835 | 0.02% | 1,072,145 |
| 2022-10-27 | 2022-10-25 | 7.443 | 163,486 | -7,001 | 0.02% | 1,216,879 |
| 2022-10-26 | 2022-10-24 | 6.993 | 170,487 | -1,167 | 0.02% | 1,192,281 |
| 2022-10-25 | 2022-10-21 | 7.366 | 171,654 | +3,112 | 0.02% | 1,264,436 |
| 2022-10-24 | 2022-10-20 | 7.585 | 168,542 | +7,779 | 0.02% | 1,278,346 |
| 2022-10-21 | 2022-10-19 | 7.688 | 160,763 | -3,501 | 0.02% | 1,235,878 |
| 2022-10-19 | 2022-10-17 | 7.482 | 164,264 | +778 | 0.02% | 1,229,005 |
| 2022-10-17 | 2022-10-13 | 7.456 | 163,486 | +389 | 0.02% | 1,218,981 |
| 2022-10-14 | 2022-10-12 | 7.842 | 163,097 | +778 | 0.02% | 1,278,981 |
| 2022-10-12 | 2022-10-10 | 7.700 | 162,319 | -389 | 0.02% | 1,249,927 |
| 2022-10-10 | 2022-10-06 | 7.983 | 162,708 | +2,334 | 0.02% | 1,298,939 |
| 2022-10-07 | 2022-10-05 | 8.459 | 160,374 | +778 | 0.02% | 1,356,589 |
| 2022-10-06 | 2022-10-03 | 8.022 | 159,596 | -9,335 | 0.02% | 1,280,251 |
| 2022-10-05 | 2022-09-30 | 7.829 | 168,931 | +3,889 | 0.02% | 1,322,559 |
| 2022-10-03 | 2022-09-29 | 7.816 | 165,042 | +1,167 | 0.02% | 1,289,990 |
| 2022-09-30 | 2022-09-28 | 8.202 | 163,875 | +778 | 0.02% | 1,344,070 |
| 2022-09-27 | 2022-09-23 | 8.896 | 163,097 | +389 | 0.02% | 1,450,910 |
| 2022-09-22 | 2022-09-20 | 9.333 | 162,708 | -11,668 | 0.02% | 1,518,567 |
| 2022-09-21 | 2022-09-19 | 9.346 | 174,376 | +21,391 | 0.02% | 1,629,707 |
| 2022-09-20 | 2022-09-16 | 9.372 | 152,985 | +778 | 0.01% | 1,433,721 |
| 2022-09-16 | 2022-09-14 | 9.127 | 152,207 | -778 | 0.01% | 1,389,253 |
| 2022-09-15 | 2022-09-13 | 9.397 | 152,985 | -777 | 0.01% | 1,437,655 |
| 2022-09-14 | 2022-09-09 | 9.256 | 153,762 | +389 | 0.02% | 1,423,213 |
| 2022-09-13 | 2022-09-08 | 8.986 | 153,373 | +1,944 | 0.02% | 1,378,207 |
| 2022-09-09 | 2022-09-07 | 9.153 | 151,429 | +778 | 0.01% | 1,386,045 |
| 2022-09-07 | 2022-09-05 | 9.346 | 150,651 | -778 | 0.01% | 1,407,975 |
| 2022-09-06 | 2022-09-02 | 9.385 | 151,429 | +5,834 | 0.01% | 1,421,086 |
| 2022-09-05 | 2022-09-01 | 9.590 | 145,595 | +1,167 | 0.01% | 1,396,284 |
| 2022-09-01 | 2022-08-30 | 9.680 | 144,428 | -389 | 0.01% | 1,398,089 |
| 2022-08-31 | 2022-08-29 | 9.912 | 144,817 | -3,111 | 0.01% | 1,435,365 |
| 2022-08-26 | 2022-08-24 | 10.027 | 147,928 | +3,889 | 0.01% | 1,483,315 |
| 2022-08-25 | 2022-08-23 | 10.452 | 144,039 | +10,112 | 0.01% | 1,505,425 |
| 2022-08-24 | 2022-08-22 | 10.786 | 133,927 | +1,556 | 0.01% | 1,444,503 |
| 2022-08-16 | 2022-08-12 | 10.773 | 132,371 | -389 | 0.01% | 1,426,019 |
| 2022-08-15 | 2022-08-11 | 10.914 | 132,760 | +1,556 | 0.01% | 1,448,983 |
| 2022-08-11 | 2022-08-09 | 11.030 | 131,204 | +389 | 0.01% | 1,447,181 |
| 2022-08-10 | 2022-08-08 | 11.043 | 130,815 | +3,889 | 0.01% | 1,444,572 |
| 2022-08-09 | 2022-08-05 | 10.953 | 126,926 | +389 | 0.01% | 1,390,204 |
| 2022-08-08 | 2022-08-04 | 10.824 | 126,537 | +4,668 | 0.01% | 1,369,677 |
| 2022-08-05 | 2022-08-03 | 10.747 | 121,869 | +1,166 | 0.01% | 1,309,749 |
| 2022-08-04 | 2022-08-02 | 10.876 | 120,703 | +2,334 | 0.01% | 1,312,734 |
| 2022-08-03 | 2022-08-01 | 11.043 | 118,369 | +1,945 | 0.01% | 1,307,132 |
| 2022-08-02 | 2022-07-29 | 11.210 | 116,424 | +389 | 0.01% | 1,305,111 |
| 2022-07-29 | 2022-07-27 | 11.056 | 116,035 | +389 | 0.01% | 1,282,850 |
| 2022-07-27 | 2022-07-25 | 11.133 | 115,646 | -1,556 | 0.01% | 1,287,469 |
| 2022-07-26 | 2022-07-22 | 11.339 | 117,202 | +389 | 0.01% | 1,328,899 |
| 2022-07-20 | 2022-07-18 | 11.377 | 116,813 | +778 | 0.01% | 1,328,993 |
| 2022-07-07 | 2022-07-05 | 11.454 | 116,035 | -389 | 0.01% | 1,329,092 |
| 2022-07-04 | 2022-06-29 | 11.351 | 116,424 | -53,674 | 0.01% | 1,321,574 |
| 2022-06-30 | 2022-06-28 | 11.403 | 170,098 | +389 | 0.02% | 1,939,596 |
| 2022-06-29 | 2022-06-27 | 11.403 | 169,709 | +1,167 | 0.02% | 1,935,160 |
| 2022-06-28 | 2022-06-24 | 11.364 | 168,542 | +54,451 | 0.02% | 1,915,353 |
| 2022-06-27 | 2022-06-23 | 11.724 | 114,091 | -777 | 0.01% | 1,337,626 |
| 2022-06-24 | 2022-06-22 | 11.673 | 114,868 | -3,890 | 0.01% | 1,340,829 |
| 2022-06-23 | 2022-06-21 | 11.737 | 118,758 | -49,784 | 0.01% | 1,393,869 |
| 2022-06-22 | 2022-06-20 | 11.570 | 168,542 | +49,784 | 0.02% | 1,950,020 |
| 2022-06-21 | 2022-06-17 | 11.133 | 118,758 | +2,723 | 0.01% | 1,322,115 |
| 2022-06-20 | 2022-06-16 | 11.030 | 116,035 | +2,722 | 0.01% | 1,279,867 |
| 2022-06-16 | 2022-06-14 | 11.351 | 113,313 | +1,167 | 0.01% | 1,286,260 |
| 2022-06-15 | 2022-06-13 | 11.300 | 112,146 | +778 | 0.01% | 1,267,246 |
| 2022-06-13 | 2022-06-09 | 11.673 | 111,368 | -389 | 0.01% | 1,299,974 |
| 2022-06-10 | 2022-06-08 | 11.776 | 111,757 | +14,002 | 0.01% | 1,316,008 |
| 2022-06-07 | 2022-06-02 | 12.881 | 97,755 | -1,556 | 0.01% | 1,259,201 |
| 2022-06-06 | 2022-06-01 | 12.855 | 99,311 | -1,167 | 0.01% | 1,276,691 |
| 2022-06-01 | 2022-05-30 | 12.624 | 100,478 | +778 | 0.01% | 1,268,443 |
| 2022-05-31 | 2022-05-27 | 13.035 | 99,700 | -389 | 0.01% | 1,299,635 |
| 2022-05-30 | 2022-05-26 | 13.113 | 100,089 | -389 | 0.01% | 1,312,426 |
| 2022-05-26 | 2022-05-24 | 13.138 | 100,478 | -14,624 | 0.01% | 1,320,110 |
| 2022-05-25 | 2022-05-23 | 13.293 | 115,102 | -5,834 | 0.01% | 1,530,001 |
| 2022-05-24 | 2022-05-20 | 12.740 | 120,936 | +9,438 | 0.01% | 1,540,698 |
| 2022-05-23 | 2022-05-19 | 12.727 | 111,498 | -17,502 | 0.01% | 1,419,027 |
| 2022-05-20 | 2022-05-18 | 12.328 | 129,000 | -778 | 0.01% | 1,590,365 |
| 2022-05-19 | 2022-05-17 | 12.251 | 129,778 | -5,445 | 0.01% | 1,589,946 |
| 2022-05-18 | 2022-05-16 | 11.737 | 135,223 | -1,945 | 0.01% | 1,587,120 |
| 2022-05-17 | 2022-05-13 | 11.081 | 137,168 | -778 | 0.01% | 1,520,017 |
| 2022-05-16 | 2022-05-12 | 10.901 | 137,946 | -2,722 | 0.01% | 1,503,811 |
| 2022-05-13 | 2022-05-11 | 11.081 | 140,668 | +5,056 | 0.01% | 1,558,802 |
| 2022-05-11 | 2022-05-06 | 12.465 | 135,612 | +6,571 | 0.01% | 1,690,466 |
| 2022-05-05 | 2022-05-03 | 12.358 | 129,041 | +372 | 0.01% | 1,594,689 |
| 2022-05-04 | 2022-04-29 | 12.318 | 128,669 | -372 | 0.01% | 1,584,906 |
| 2022-04-28 | 2022-04-26 | 12.358 | 129,041 | +3,722 | 0.01% | 1,594,689 |
| 2022-04-27 | 2022-04-25 | 12.291 | 125,319 | +372 | 0.01% | 1,540,275 |
| 2022-04-26 | 2022-04-22 | 12.358 | 124,947 | +5,584 | 0.01% | 1,544,095 |
| 2022-04-21 | 2022-04-19 | 12.170 | 119,363 | +744 | 0.01% | 1,452,641 |
| 2022-04-14 | 2022-04-12 | 12.062 | 118,619 | +16,602 | 0.01% | 1,430,840 |
| 2022-04-13 | 2022-04-11 | 11.955 | 102,017 | +1,861 | 0.01% | 1,219,615 |
| 2022-04-12 | 2022-04-08 | 12.143 | 100,156 | +372 | 0.01% | 1,216,202 |
| 2022-04-11 | 2022-04-07 | 12.089 | 99,784 | +12,284 | 0.01% | 1,206,324 |
| 2022-04-08 | 2022-04-06 | 12.170 | 87,500 | +2,977 | 0.01% | 1,064,870 |
| 2022-04-07 | 2022-04-04 | 12.089 | 84,523 | +373 | 0.01% | 1,021,828 |
| 2022-04-06 | 2022-04-01 | 12.089 | 84,150 | +3,350 | 0.01% | 1,017,319 |
| 2022-04-04 | 2022-03-31 | 12.076 | 80,800 | -373 | 0.01% | 975,734 |
| 2022-04-01 | 2022-03-30 | 12.224 | 81,173 | -2,233 | 0.01% | 992,232 |
| 2022-03-31 | 2022-03-29 | 12.183 | 83,406 | +4,839 | 0.01% | 1,016,167 |
| 2022-03-29 | 2022-03-25 | 12.559 | 78,567 | +2,978 | 0.01% | 986,761 |
| 2022-03-28 | 2022-03-24 | 12.412 | 75,589 | -745 | 0.01% | 938,190 |
| 2022-03-24 | 2022-03-22 | 12.600 | 76,334 | +8,934 | 0.01% | 961,792 |
| 2022-03-21 | 2022-03-17 | 12.398 | 67,400 | +744 | 0.01% | 835,645 |
| 2022-03-18 | 2022-03-16 | 12.062 | 66,656 | -744 | 0.01% | 804,037 |
| 2022-03-17 | 2022-03-15 | 11.686 | 67,400 | +1,117 | 0.01% | 787,661 |
| 2022-03-16 | 2022-03-14 | 11.915 | 66,283 | +1,116 | 0.01% | 789,744 |
| 2022-03-15 | 2022-03-11 | 12.170 | 65,167 | +745 | 0.01% | 793,079 |
| 2022-03-14 | 2022-03-10 | 12.371 | 64,422 | +744 | 0.01% | 796,992 |
| 2022-03-11 | 2022-03-09 | 12.197 | 63,678 | +1,489 | 0.01% | 776,668 |
| 2022-03-10 | 2022-03-08 | 12.398 | 62,189 | +372 | 0.01% | 771,038 |
| 2022-03-09 | 2022-03-07 | 12.519 | 61,817 | +2,234 | 0.01% | 773,899 |
| 2022-03-07 | 2022-03-03 | 13.043 | 59,583 | +372 | 0.01% | 777,145 |
| 2022-03-04 | 2022-03-02 | 12.976 | 59,211 | +744 | 0.01% | 768,316 |
| 2022-03-02 | 2022-02-28 | 13.204 | 58,467 | +1,117 | 0.01% | 772,013 |
| 2022-03-01 | 2022-02-25 | 13.433 | 57,350 | +1,861 | 0.01% | 770,360 |
| 2022-02-28 | 2022-02-24 | 13.392 | 55,489 | +1,489 | 0.01% | 743,126 |
| 2022-02-24 | 2022-02-22 | 13.809 | 54,000 | +372 | 0.01% | 745,671 |
| 2022-02-23 | 2022-02-21 | 13.943 | 53,628 | +4,467 | 0.01% | 747,738 |
| 2022-02-16 | 2022-02-14 | 13.755 | 49,161 | -744 | 0.01% | 676,209 |
| 2022-02-15 | 2022-02-11 | 14.212 | 49,905 | +5,583 | 0.01% | 709,235 |
| 2022-02-14 | 2022-02-10 | 14.051 | 44,322 | -29,034 | 0.00% | 622,747 |
| 2022-02-11 | 2022-02-09 | 14.722 | 73,356 | -5,211 | 0.01% | 1,079,957 |
| 2022-02-10 | 2022-02-08 | 14.265 | 78,567 | +2,606 | 0.01% | 1,120,792 |
| 2022-02-09 | 2022-02-07 | 14.077 | 75,961 | +1,488 | 0.01% | 1,069,331 |
| 2022-02-08 | 2022-02-04 | 13.513 | 74,473 | +2,234 | 0.01% | 1,006,369 |
| 2022-02-07 | 2022-01-31 | 13.164 | 72,239 | +3,722 | 0.01% | 950,951 |
| 2022-02-04 | 2022-01-27 | 13.016 | 68,517 | +2,978 | 0.01% | 891,831 |
| 2022-01-27 | 2022-01-25 | 12.882 | 65,539 | +11,167 | 0.01% | 844,265 |
| 2022-01-25 | 2022-01-21 | 13.056 | 54,372 | -745 | 0.01% | 709,908 |
| 2022-01-24 | 2022-01-20 | 12.855 | 55,117 | +1,862 | 0.01% | 708,529 |
| 2022-01-21 | 2022-01-19 | 12.855 | 53,255 | -373 | 0.01% | 684,593 |
| 2022-01-18 | 2022-01-14 | 13.083 | 53,628 | +373 | 0.01% | 701,634 |
| 2022-01-17 | 2022-01-13 | 13.218 | 53,255 | -7,445 | 0.01% | 703,908 |
| 2022-01-12 | 2022-01-10 | 12.774 | 60,700 | -2,233 | 0.01% | 775,407 |
| 2022-01-07 | 2022-01-05 | 12.748 | 62,933 | +372 | 0.01% | 802,241 |
| 2022-01-06 | 2022-01-04 | 12.761 | 62,561 | +372 | 0.01% | 798,340 |
| 2022-01-04 | 2021-12-31 | 12.855 | 62,189 | +1,117 | 0.01% | 799,440 |
| 2022-01-03 | 2021-12-29 | 12.882 | 61,072 | +1,489 | 0.01% | 786,722 |
| 2021-12-30 | 2021-12-28 | 12.909 | 59,583 | -373 | 0.01% | 769,141 |
| 2021-12-20 | 2021-12-16 | 12.600 | 59,956 | +373 | 0.01% | 755,433 |
| 2021-12-17 | 2021-12-15 | 13.728 | 59,583 | -2,606 | 0.01% | 817,953 |
| 2021-12-16 | 2021-12-14 | 13.714 | 62,189 | +3,805 | 0.01% | 852,859 |
| 2021-12-14 | 2021-12-10 | 13.658 | 58,384 | +716 | 0.01% | 797,416 |
| 2021-12-08 | 2021-12-06 | 13.588 | 57,668 | +358 | 0.01% | 783,610 |
| 2021-12-07 | 2021-12-03 | 13.630 | 57,310 | +358 | 0.01% | 781,147 |
| 2021-12-03 | 2021-12-01 | 13.630 | 56,952 | +358 | 0.01% | 776,267 |
| 2021-11-30 | 2021-11-26 | 13.854 | 56,594 | -1,432 | 0.01% | 784,033 |
| 2021-11-29 | 2021-11-25 | 13.784 | 58,026 | -358 | 0.01% | 799,820 |
| 2021-11-25 | 2021-11-23 | 13.686 | 58,384 | -2,149 | 0.01% | 799,047 |
| 2021-11-24 | 2021-11-22 | 13.742 | 60,533 | -358 | 0.01% | 831,840 |
| 2021-11-17 | 2021-11-15 | 13.477 | 60,891 | -716 | 0.01% | 820,602 |
| 2021-11-12 | 2021-11-10 | 13.574 | 61,607 | -716 | 0.01% | 836,274 |
| 2021-11-11 | 2021-11-09 | 13.281 | 62,323 | -716 | 0.01% | 827,716 |
| 2021-11-10 | 2021-11-08 | 13.239 | 63,039 | -8,234 | 0.01% | 834,584 |
| 2021-11-09 | 2021-11-05 | 13.016 | 71,273 | -358 | 0.01% | 927,670 |
| 2021-11-08 | 2021-11-04 | 12.918 | 71,631 | +716 | 0.01% | 925,327 |
| 2021-11-02 | 2021-10-29 | 13.044 | 70,915 | +3,222 | 0.01% | 924,991 |
| 2021-11-01 | 2021-10-28 | 12.513 | 67,693 | +5,012 | 0.01% | 847,040 |
| 2021-10-28 | 2021-10-26 | 12.471 | 62,681 | -358 | 0.01% | 781,699 |
| 2021-10-27 | 2021-10-25 | 12.471 | 63,039 | +5,013 | 0.01% | 786,164 |
| 2021-10-25 | 2021-10-21 | 13.127 | 58,026 | -716 | 0.01% | 761,733 |
| 2021-10-19 | 2021-10-15 | 12.918 | 58,742 | -7,877 | 0.01% | 758,827 |
| 2021-10-15 | 2021-10-11 | 13.100 | 66,619 | +716 | 0.01% | 872,677 |
| 2021-10-12 | 2021-10-08 | 13.197 | 65,903 | -358 | 0.01% | 869,740 |
| 2021-10-11 | 2021-10-07 | 13.183 | 66,261 | +3,938 | 0.01% | 873,539 |
| 2021-10-08 | 2021-10-06 | 12.988 | 62,323 | +358 | 0.01% | 809,438 |
| 2021-09-29 | 2021-09-27 | 12.946 | 61,965 | +358 | 0.01% | 802,192 |
| 2021-09-23 | 2021-09-20 | 13.058 | 61,607 | +358 | 0.01% | 804,441 |
| 2021-09-20 | 2021-09-16 | 13.113 | 61,249 | +3,939 | 0.01% | 803,188 |
| 2021-09-17 | 2021-09-15 | 13.379 | 57,310 | +716 | 0.01% | 766,740 |
| 2021-09-16 | 2021-09-14 | 13.323 | 56,594 | -358 | 0.01% | 754,000 |
| 2021-09-15 | 2021-09-13 | 13.365 | 56,952 | +1,790 | 0.01% | 761,155 |
| 2021-09-13 | 2021-09-09 | 13.449 | 55,162 | -3,938 | 0.01% | 741,854 |
| 2021-09-10 | 2021-09-08 | 13.211 | 59,100 | -359 | 0.01% | 780,784 |
| 2021-09-09 | 2021-09-07 | 13.086 | 59,459 | +359 | 0.01% | 778,054 |
| 2021-09-07 | 2021-09-03 | 13.072 | 59,100 | +716 | 0.01% | 772,531 |
| 2021-09-06 | 2021-09-02 | 13.253 | 58,384 | -9,667 | 0.01% | 773,771 |
| 2021-09-03 | 2021-09-01 | 12.960 | 68,051 | -1,432 | 0.01% | 881,931 |
| 2021-09-02 | 2021-08-31 | 12.625 | 69,483 | +6,444 | 0.01% | 877,201 |
| 2021-09-01 | 2021-08-30 | 12.457 | 63,039 | +1,432 | 0.01% | 785,284 |
| 2021-08-31 | 2021-08-27 | 12.625 | 61,607 | -358 | 0.01% | 777,769 |
| 2021-08-30 | 2021-08-26 | 12.527 | 61,965 | -1,074 | 0.01% | 776,231 |
| 2021-08-26 | 2021-08-24 | 12.108 | 63,039 | +6,803 | 0.01% | 763,275 |
| 2021-08-25 | 2021-08-23 | 12.136 | 56,236 | +358 | 0.01% | 682,475 |
| 2021-08-24 | 2021-08-20 | 12.150 | 55,878 | +716 | 0.01% | 678,910 |
| 2021-08-23 | 2021-08-19 | 12.429 | 55,162 | -1,432 | 0.01% | 685,618 |
| 2021-08-19 | 2021-08-17 | 12.192 | 56,594 | +4,654 | 0.01% | 689,981 |
| 2021-08-17 | 2021-08-13 | 12.290 | 51,940 | +358 | 0.01% | 638,318 |
| 2021-08-16 | 2021-08-12 | 12.401 | 51,582 | +1,074 | 0.01% | 639,681 |
| 2021-08-12 | 2021-08-10 | 12.681 | 50,508 | +3,580 | 0.01% | 640,469 |
| 2021-08-10 | 2021-08-06 | 12.792 | 46,928 | -1,790 | 0.00% | 600,316 |
| 2021-08-06 | 2021-08-04 | 12.653 | 48,718 | +358 | 0.01% | 616,410 |
| 2021-08-05 | 2021-08-03 | 12.708 | 48,360 | +358 | 0.01% | 614,582 |
| 2021-08-04 | 2021-08-02 | 12.750 | 48,002 | +358 | 0.01% | 612,044 |
| 2021-07-30 | 2021-07-28 | 12.290 | 47,644 | +716 | 0.01% | 585,522 |
| 2021-07-29 | 2021-07-27 | 12.080 | 46,928 | -358 | 0.00% | 566,892 |
| 2021-07-28 | 2021-07-26 | 12.457 | 47,286 | +717 | 0.01% | 589,047 |
| 2021-07-27 | 2021-07-23 | 13.072 | 46,569 | -5,729 | 0.00% | 608,731 |
| 2021-07-26 | 2021-07-22 | 12.122 | 52,298 | +716 | 0.01% | 633,953 |
| 2021-07-22 | 2021-07-20 | 12.192 | 51,582 | +1,074 | 0.01% | 628,876 |
| 2021-07-21 | 2021-07-19 | 12.122 | 50,508 | +358 | 0.01% | 612,255 |
| 2021-07-20 | 2021-07-16 | 12.331 | 50,150 | +358 | 0.01% | 618,421 |
| 2021-07-19 | 2021-07-15 | 12.248 | 49,792 | +716 | 0.01% | 609,834 |
| 2021-07-16 | 2021-07-14 | 11.982 | 49,076 | +5,371 | 0.01% | 588,043 |
| 2021-07-15 | 2021-07-13 | 11.563 | 43,705 | +1,074 | 0.00% | 505,375 |
| 2021-07-13 | 2021-07-09 | 11.829 | 42,631 | +1,074 | 0.00% | 504,268 |
| 2021-07-12 | 2021-07-08 | 11.940 | 41,557 | -716 | 0.00% | 496,207 |
| 2021-07-09 | 2021-07-07 | 12.150 | 42,273 | -1,790 | 0.00% | 513,611 |
| 2021-07-08 | 2021-07-06 | 12.373 | 44,063 | +716 | 0.00% | 545,205 |
| 2021-07-07 | 2021-07-05 | 12.695 | 43,347 | +2,506 | 0.00% | 550,269 |
| 2021-07-05 | 2021-06-30 | 13.127 | 40,841 | -1,074 | 0.00% | 536,138 |
| 2021-06-30 | 2021-06-28 | 13.127 | 41,915 | +358 | 0.00% | 550,237 |
| 2021-06-29 | 2021-06-25 | 13.267 | 41,557 | +3,222 | 0.00% | 551,341 |
| 2021-06-28 | 2021-06-24 | 13.044 | 38,335 | +1,074 | 0.00% | 500,028 |
| 2021-06-25 | 2021-06-23 | 13.002 | 37,261 | +2,864 | 0.00% | 484,458 |
| 2021-06-23 | 2021-06-21 | 13.155 | 34,397 | +1,433 | 0.00% | 452,505 |
| 2021-06-22 | 2021-06-18 | 13.072 | 32,964 | +1,074 | 0.00% | 430,892 |
| 2021-06-21 | 2021-06-17 | 13.658 | 31,890 | +1,790 | 0.00% | 435,558 |
| 2021-06-18 | 2021-06-16 | 13.951 | 30,100 | +716 | 0.00% | 419,937 |
| 2021-06-17 | 2021-06-15 | 13.937 | 29,384 | +3,222 | 0.00% | 409,538 |
| 2021-06-15 | 2021-06-10 | 14.105 | 26,162 | -5,370 | 0.00% | 369,016 |
| 2021-06-11 | 2021-06-09 | 14.105 | 31,532 | +3,938 | 0.00% | 444,760 |
| 2021-06-03 | 2021-06-01 | 14.552 | 27,594 | -358 | 0.00% | 401,545 |
| 2021-05-28 | 2021-05-26 | 14.887 | 27,952 | +1,790 | 0.00% | 416,124 |
| 2021-05-27 | 2021-05-25 | 14.552 | 26,162 | +358 | 0.00% | 380,707 |
| 2021-05-14 | 2021-05-12 | 14.636 | 25,804 | +1,790 | 0.00% | 377,660 |
| 2021-05-13 | 2021-05-11 | 14.859 | 24,014 | +358 | 0.00% | 356,828 |
| 2021-05-12 | 2021-05-10 | 16.540 | 23,656 | -358 | 0.00% | 391,276 |
| 2021-05-11 | 2021-05-07 | 16.569 | 24,014 | +819 | 0.00% | 397,892 |
| 2021-05-07 | 2021-05-05 | 16.367 | 23,195 | +2,075 | 0.00% | 379,627 |
| 2021-05-06 | 2021-05-04 | 16.829 | 21,120 | -2,421 | 0.00% | 355,437 |
| 2021-05-04 | 2021-04-30 | 16.454 | 23,541 | -346 | 0.00% | 387,332 |
| 2021-04-30 | 2021-04-28 | 16.367 | 23,887 | +346 | 0.00% | 390,953 |
| 2021-04-28 | 2021-04-26 | 16.338 | 23,541 | +2,075 | 0.00% | 384,609 |
| 2021-04-22 | 2021-04-20 | 16.743 | 21,466 | -346 | 0.00% | 359,398 |
| 2021-04-16 | 2021-04-14 | 17.639 | 21,812 | -1,383 | 0.00% | 384,744 |
| 2021-04-09 | 2021-04-07 | 17.003 | 23,195 | +692 | 0.00% | 394,383 |
| 2021-04-08 | 2021-04-01 | 16.425 | 22,503 | +345 | 0.00% | 369,602 |
| 2021-04-07 | 2021-03-31 | 16.367 | 22,158 | +346 | 0.00% | 362,655 |
| 2021-03-22 | 2021-03-18 | 16.714 | 21,812 | -346 | 0.00% | 364,560 |
| 2021-03-12 | 2021-03-10 | 16.107 | 22,158 | +346 | 0.00% | 356,888 |
| 2021-03-05 | 2021-03-03 | 16.309 | 21,812 | -346 | 0.00% | 355,730 |
| 2021-03-01 | 2021-02-25 | 16.425 | 22,158 | -691 | 0.00% | 363,936 |
| 2021-02-26 | 2021-02-24 | 15.702 | 22,849 | +346 | 0.00% | 358,768 |
| 2021-02-25 | 2021-02-23 | 15.760 | 22,503 | -346 | 0.00% | 354,636 |
| 2021-02-22 | 2021-02-18 | 16.251 | 22,849 | +691 | 0.00% | 371,321 |
| 2021-02-18 | 2021-02-16 | 16.251 | 22,158 | +346 | 0.00% | 360,092 |
| 2021-02-16 | 2021-02-09 | 16.627 | 21,812 | +346 | 0.00% | 362,668 |
| 2021-02-03 | 2021-02-01 | 16.396 | 21,466 | -346 | 0.00% | 351,949 |
| 2021-02-02 | 2021-01-29 | 16.251 | 21,812 | +346 | 0.00% | 354,469 |
| 2021-01-28 | 2021-01-26 | 16.338 | 21,466 | +346 | 0.00% | 350,708 |
| 2021-01-26 | 2021-01-22 | 17.176 | 21,120 | +346 | 0.00% | 362,766 |
| 2021-01-25 | 2021-01-21 | 17.466 | 20,774 | -692 | 0.00% | 362,830 |
| 2021-01-22 | 2021-01-20 | 17.379 | 21,466 | -1,383 | 0.00% | 373,054 |
| 2021-01-21 | 2021-01-19 | 17.350 | 22,849 | +346 | 0.00% | 396,428 |
| 2021-01-04 | 2020-12-29 | 17.234 | 22,503 | +345 | 0.00% | 387,822 |
| 2020-12-23 | 2020-12-21 | 16.656 | 22,158 | -691 | 0.00% | 369,062 |
| 2020-12-21 | 2020-12-17 | 16.945 | 22,849 | +2,421 | 0.00% | 387,178 |
| 2020-12-18 | 2020-12-16 | 18.553 | 20,428 | +1,383 | 0.00% | 378,997 |
| 2020-12-17 | 2020-12-15 | 18.672 | 19,045 | +1,252 | 0.00% | 355,610 |
| 2020-12-16 | 2020-12-14 | 19.030 | 17,793 | +4,358 | 0.00% | 338,602 |
| 2020-12-15 | 2020-12-11 | 18.553 | 13,435 | +336 | 0.00% | 249,257 |
| 2020-12-14 | 2020-12-10 | 18.791 | 13,099 | -336 | 0.00% | 246,149 |
| 2020-12-11 | 2020-12-09 | 19.298 | 13,435 | +671 | 0.00% | 259,275 |
| 2020-12-08 | 2020-12-04 | 19.985 | 12,764 | +2,347 | 0.00% | 255,083 |
| 2020-12-04 | 2020-12-02 | 20.134 | 10,417 | -2,012 | 0.00% | 209,732 |
| 2020-12-03 | 2020-12-01 | 19.985 | 12,429 | +2,347 | 0.00% | 248,388 |
| 2020-11-24 | 2020-11-20 | 19.776 | 10,082 | -670 | 0.00% | 199,379 |
| 2020-11-18 | 2020-11-16 | 19.537 | 10,752 | -336 | 0.00% | 210,063 |
| 2020-11-17 | 2020-11-13 | 19.477 | 11,088 | +336 | 0.00% | 215,966 |
| 2020-11-16 | 2020-11-12 | 19.239 | 10,752 | +670 | 0.00% | 206,856 |
| 2020-11-11 | 2020-11-09 | 18.314 | 10,082 | +335 | 0.00% | 184,644 |
| 2020-10-29 | 2020-10-27 | 20.730 | 9,747 | +671 | 0.00% | 202,057 |
| 2020-10-28 | 2020-10-23 | 20.999 | 9,076 | +335 | 0.00% | 190,584 |
| 2020-10-08 | 2020-10-06 | 21.774 | 8,741 | -1,006 | 0.00% | 190,328 |
| 2020-09-25 | 2020-09-23 | 22.580 | 9,747 | +1,006 | 0.00% | 220,083 |
| 2020-09-10 | 2020-09-08 | 21.237 | 8,741 | +335 | 0.00% | 185,635 |
| 2020-09-08 | 2020-09-04 | 21.744 | 8,406 | -335 | 0.00% | 182,783 |
| 2020-08-14 | 2020-08-12 | 22.699 | 8,741 | -670 | 0.00% | 198,411 |
| 2020-08-10 | 2020-08-06 | 22.818 | 9,411 | -7,711 | 0.00% | 214,742 |
| 2020-08-03 | 2020-07-30 | 21.864 | 17,122 | -6,706 | 0.00% | 374,350 |
| 2020-07-29 | 2020-07-27 | 21.088 | 23,828 | -670 | 0.00% | 502,489 |
| 2020-07-24 | 2020-07-22 | 20.700 | 24,498 | +670 | 0.00% | 507,118 |
| 2020-07-23 | 2020-07-21 | 20.969 | 23,828 | +671 | 0.00% | 499,646 |
| 2020-07-22 | 2020-07-20 | 20.163 | 23,157 | -671 | 0.00% | 466,926 |
| 2020-07-21 | 2020-07-17 | 20.163 | 23,828 | +21,481 | 0.00% | 480,456 |
| 2020-07-16 | 2020-07-14 | 19.835 | 2,347 | -670 | 0.00% | 46,554 |
| 2020-07-08 | 2020-07-06 | 20.163 | 3,017 | +1,005 | 0.00% | 60,833 |
| 2020-06-23 | 2020-06-19 | 19.955 | 2,012 | -1,005 | 0.00% | 40,149 |
| 2020-06-17 | 2020-06-15 | 19.686 | 3,017 | +2,011 | 0.00% | 59,393 |
| 2020-05-28 | 2020-05-26 | 20.283 | 1,006 | -335 | 0.00% | 20,405 |
| 2020-05-27 | 2020-05-25 | 19.537 | 1,341 | -335 | 0.00% | 26,199 |
| 2020-05-25 | 2020-05-21 | 19.985 | 1,676 | +335 | 0.00% | 33,494 |
| 2020-05-18 | 2020-05-14 | 19.776 | 1,341 | -335 | 0.00% | 26,519 |
| 2020-05-12 | 2020-05-08 | 21.266 | 1,676 | +44 | 0.00% | 35,643 |
| 2020-05-11 | 2020-05-07 | 21.144 | 1,632 | +327 | 0.00% | 34,507 |
| 2020-05-08 | 2020-05-06 | 20.899 | 1,305 | +326 | 0.00% | 27,273 |
| 2020-05-05 | 2020-04-29 | 20.439 | 979 | +653 | 0.00% | 20,010 |
| 2020-04-28 | 2020-04-24 | 19.336 | 326 | -1,958 | 0.00% | 6,304 |
| 2020-04-27 | 2020-04-23 | 19.704 | 2,284 | +2,284 | 0.00% | 45,003 |
| 2020-04-24 | 2020-04-22 | 20.041 | 0 | -326 | ||
| 2020-04-23 | 2020-04-21 | 19.550 | 326 | +326 | 0.00% | 6,373 |
| 2020-04-21 | 2020-04-17 | 20.408 | 0 | -653 | ||
| 2020-04-20 | 2020-04-16 | 19.918 | 653 | -326 | 0.00% | 13,007 |
| 2020-04-15 | 2020-04-09 | 19.918 | 979 | +653 | 0.00% | 19,500 |
| 2020-04-09 | 2020-04-07 | 19.857 | 326 | -327 | 0.00% | 6,473 |
| 2020-04-07 | 2020-04-03 | 19.336 | 653 | -1,305 | 0.00% | 12,626 |
| 2020-04-01 | 2020-03-30 | 18.968 | 1,958 | +326 | 0.00% | 37,140 |
| 2020-03-31 | 2020-03-27 | 19.305 | 1,632 | +1,306 | 0.00% | 31,506 |
| 2020-03-30 | 2020-03-26 | 18.478 | 326 | +326 | 0.00% | 6,024 |
| 2020-03-24 | 2020-03-20 | 17.252 | 0 | -326 | ||
| 2020-03-18 | 2020-03-16 | 19.152 | 326 | -327 | 0.00% | 6,244 |
| 2020-03-16 | 2020-03-12 | 20.225 | 653 | +327 | 0.00% | 13,207 |
| 2020-03-09 | 2020-03-05 | 22.002 | 326 | -327 | 0.00% | 7,173 |
| 2020-02-20 | 2020-02-18 | 21.726 | 653 | +327 | 0.00% | 14,187 |
| 2020-01-30 | 2020-01-24 | 20.991 | 326 | -2,285 | 0.00% | 6,843 |
| 2020-01-23 | 2020-01-21 | 20.776 | 2,611 | -1,958 | 0.00% | 54,247 |
| 2020-01-14 | 2020-01-10 | 20.470 | 4,569 | +327 | 0.00% | 93,526 |
| 2019-12-17 | 2019-12-13 | 21.247 | 4,242 | +112 | 0.00% | 90,128 |
| 2019-11-21 | 2019-11-19 | 20.900 | 4,130 | +318 | 0.00% | 86,319 |
| 2019-11-15 | 2019-11-13 | 21.467 | 3,812 | +317 | 0.00% | 81,832 |
| 2019-11-14 | 2019-11-12 | 21.656 | 3,495 | +318 | 0.00% | 75,687 |
| 2019-11-13 | 2019-11-11 | 21.876 | 3,177 | -318 | 0.00% | 69,501 |
| 2019-11-12 | 2019-11-08 | 22.159 | 3,495 | -317 | 0.00% | 77,447 |
| 2019-11-11 | 2019-11-07 | 22.128 | 3,812 | +317 | 0.00% | 84,352 |
| 2019-11-08 | 2019-11-06 | 22.002 | 3,495 | +636 | 0.00% | 76,897 |
| 2019-11-06 | 2019-11-04 | 22.191 | 2,859 | +953 | 0.00% | 63,444 |
| 2019-11-04 | 2019-10-31 | 22.034 | 1,906 | +635 | 0.00% | 41,996 |
| 2019-10-30 | 2019-10-28 | 21.939 | 1,271 | +953 | 0.00% | 27,885 |
| 2019-10-22 | 2019-10-18 | 23.670 | 318 | +318 | 0.00% | 7,527 |
| 2015-03-16 | 2015-03-12 | 17.108 | 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