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 | 11.600 | 262,000 | +0 | 0.06% | 3,039,200 |
| 2025-10-13 | 2025-10-09 | 12.540 | 262,000 | +0 | 0.06% | 3,285,480 |
| 2025-10-10 | 2025-10-08 | 11.860 | 262,000 | +0 | 0.06% | 3,107,320 |
| 2025-10-09 | 2025-10-06 | 11.880 | 262,000 | +0 | 0.06% | 3,112,560 |
| 2025-10-08 | 2025-10-03 | 12.090 | 262,000 | +0 | 0.06% | 3,167,580 |
| 2025-10-06 | 2025-10-02 | 12.070 | 262,000 | -40,000 | 0.06% | 3,162,340 |
| 2025-10-03 | 2025-09-30 | 11.360 | 302,000 | -116,000 | 0.07% | 3,430,720 |
| 2025-09-30 | 2025-09-26 | 11.250 | 418,000 | +4,000 | 0.09% | 4,702,500 |
| 2025-09-29 | 2025-09-25 | 11.620 | 414,000 | -5,000 | 0.09% | 4,810,680 |
| 2025-09-26 | 2025-09-24 | 11.500 | 419,000 | +20,000 | 0.09% | 4,818,500 |
| 2025-09-25 | 2025-09-23 | 11.040 | 399,000 | +4,000 | 0.09% | 4,404,960 |
| 2025-09-22 | 2025-09-18 | 11.760 | 395,000 | +6,000 | 0.09% | 4,645,200 |
| 2025-09-12 | 2025-09-10 | 11.660 | 389,000 | -20,000 | 0.09% | 4,535,740 |
| 2025-09-09 | 2025-09-05 | 12.200 | 409,000 | -15,000 | 0.09% | 4,989,800 |
| 2025-09-08 | 2025-09-04 | 11.190 | 424,000 | -5,000 | 0.10% | 4,744,560 |
| 2025-08-27 | 2025-08-25 | 10.530 | 429,000 | +1,000 | 0.10% | 4,517,370 |
| 2025-08-25 | 2025-08-21 | 10.220 | 428,000 | +5,000 | 0.10% | 4,374,160 |
| 2025-08-19 | 2025-08-15 | 10.680 | 423,000 | -3,000 | 0.10% | 4,517,640 |
| 2025-08-08 | 2025-08-06 | 10.380 | 426,000 | +5,000 | 0.10% | 4,421,880 |
| 2025-08-04 | 2025-07-31 | 10.220 | 421,000 | +42,000 | 0.10% | 4,302,620 |
| 2025-07-31 | 2025-07-29 | 11.220 | 379,000 | +13,000 | 0.09% | 4,252,380 |
| 2025-07-29 | 2025-07-25 | 10.960 | 366,000 | +20,000 | 0.08% | 4,011,360 |
| 2025-07-28 | 2025-07-24 | 11.300 | 346,000 | -5,000 | 0.08% | 3,909,800 |
| 2025-07-25 | 2025-07-23 | 10.520 | 351,000 | +20,000 | 0.08% | 3,692,520 |
| 2025-07-24 | 2025-07-22 | 10.680 | 331,000 | +20,000 | 0.07% | 3,535,080 |
| 2025-07-15 | 2025-07-11 | 10.360 | 311,000 | +80,000 | 0.07% | 3,221,960 |
| 2025-07-08 | 2025-07-04 | 10.060 | 231,000 | -21,000 | 0.05% | 2,323,860 |
| 2025-07-04 | 2025-07-02 | 9.780 | 252,000 | +6,000 | 0.06% | 2,464,560 |
| 2025-04-23 | 2025-04-17 | 8.400 | 246,000 | +10,000 | 0.06% | 2,066,400 |
| 2025-04-15 | 2025-04-11 | 8.650 | 236,000 | +5,000 | 0.05% | 2,041,400 |
| 2025-03-28 | 2025-03-26 | 11.760 | 231,000 | -10,000 | 0.05% | 2,716,560 |
| 2025-03-25 | 2025-03-21 | 12.000 | 241,000 | +6,000 | 0.05% | 2,892,000 |
| 2025-03-17 | 2025-03-13 | 12.100 | 235,000 | +4,000 | 0.05% | 2,843,500 |
| 2025-03-06 | 2025-03-04 | 13.500 | 231,000 | -118,000 | 0.05% | 3,118,500 |
| 2025-02-28 | 2025-02-26 | 14.120 | 349,000 | -14,000 | 0.08% | 4,927,880 |
| 2025-02-27 | 2025-02-25 | 13.000 | 363,000 | +14,000 | 0.08% | 4,719,000 |
| 2025-02-11 | 2025-02-07 | 13.120 | 349,000 | -10,000 | 0.08% | 4,578,880 |
| 2024-12-12 | 2024-12-10 | 12.520 | 359,000 | +10,000 | 0.08% | 4,494,680 |
| 2024-12-03 | 2024-11-29 | 13.860 | 349,000 | -57,000 | 0.08% | 4,837,140 |
| 2024-12-02 | 2024-11-28 | 12.780 | 406,000 | -18,000 | 0.09% | 5,188,680 |
| 2024-11-28 | 2024-11-26 | 12.120 | 424,000 | +14,000 | 0.10% | 5,138,880 |
| 2024-11-27 | 2024-11-25 | 11.960 | 410,000 | +2,000 | 0.09% | 4,903,600 |
| 2024-11-26 | 2024-11-22 | 11.840 | 408,000 | +18,000 | 0.09% | 4,830,720 |
| 2024-11-25 | 2024-11-21 | 12.800 | 390,000 | +10,000 | 0.09% | 4,992,000 |
| 2024-11-22 | 2024-11-20 | 12.740 | 380,000 | +2,000 | 0.09% | 4,841,200 |
| 2024-11-21 | 2024-11-19 | 13.182 | 378,000 | -4,000 | 0.09% | 4,982,846 |
| 2024-11-20 | 2024-11-18 | 12.677 | 382,000 | +4,119 | 0.09% | 4,842,493 |
| 2024-11-15 | 2024-11-13 | 12.980 | 377,881 | -9,892 | 0.09% | 4,904,877 |
| 2024-11-14 | 2024-11-12 | 13.162 | 387,773 | -9,893 | 0.09% | 5,103,835 |
| 2024-11-13 | 2024-11-11 | 13.546 | 397,666 | +1,979 | 0.09% | 5,386,806 |
| 2024-11-11 | 2024-11-07 | 13.566 | 395,687 | -7,914 | 0.09% | 5,367,998 |
| 2024-11-08 | 2024-11-06 | 13.829 | 403,601 | -989 | 0.09% | 5,581,442 |
| 2024-11-07 | 2024-11-05 | 14.618 | 404,590 | +25,720 | 0.09% | 5,914,139 |
| 2024-11-05 | 2024-11-01 | 14.800 | 378,870 | +1,978 | 0.09% | 5,607,114 |
| 2024-11-04 | 2024-10-31 | 16.013 | 376,892 | +3,957 | 0.09% | 6,035,040 |
| 2024-11-01 | 2024-10-30 | 15.669 | 372,935 | -2,968 | 0.09% | 5,843,498 |
| 2024-10-31 | 2024-10-29 | 14.961 | 375,903 | +3,957 | 0.09% | 5,624,004 |
| 2024-10-29 | 2024-10-25 | 15.871 | 371,946 | -3,957 | 0.09% | 5,903,202 |
| 2024-10-28 | 2024-10-24 | 12.899 | 375,903 | +15,828 | 0.09% | 4,848,803 |
| 2024-10-25 | 2024-10-23 | 13.142 | 360,075 | +20,773 | 0.08% | 4,731,996 |
| 2024-10-24 | 2024-10-22 | 11.605 | 339,302 | -9,892 | 0.08% | 3,937,643 |
| 2024-10-15 | 2024-10-10 | 11.261 | 349,194 | +4,946 | 0.08% | 3,932,421 |
| 2024-10-14 | 2024-10-09 | 11.322 | 344,248 | -12,860 | 0.08% | 3,897,602 |
| 2024-10-10 | 2024-10-08 | 12.697 | 357,108 | -16,816 | 0.08% | 4,534,165 |
| 2024-10-09 | 2024-10-07 | 15.103 | 373,924 | +12,860 | 0.09% | 5,647,315 |
| 2024-10-08 | 2024-10-04 | 13.991 | 361,064 | -5,936 | 0.08% | 5,051,593 |
| 2024-10-07 | 2024-10-03 | 12.919 | 367,000 | +5,936 | 0.08% | 4,741,383 |
| 2024-10-03 | 2024-09-30 | 13.223 | 361,064 | -3,957 | 0.08% | 4,774,193 |
| 2024-10-02 | 2024-09-27 | 12.232 | 365,021 | -21,763 | 0.08% | 4,464,896 |
| 2024-09-30 | 2024-09-26 | 10.574 | 386,784 | +9,892 | 0.09% | 4,089,858 |
| 2024-09-27 | 2024-09-25 | 9.715 | 376,892 | -14,838 | 0.09% | 3,661,410 |
| 2024-09-26 | 2024-09-24 | 9.856 | 391,730 | +20,773 | 0.09% | 3,860,998 |
| 2024-09-23 | 2024-09-19 | 9.472 | 370,957 | +3,957 | 0.08% | 3,513,753 |
| 2024-09-19 | 2024-09-16 | 9.280 | 367,000 | +9,892 | 0.08% | 3,405,782 |
| 2024-09-04 | 2024-09-02 | 11.100 | 357,108 | +19,785 | 0.08% | 3,963,784 |
| 2024-08-26 | 2024-08-22 | 10.736 | 337,323 | -792,364 | 0.08% | 3,621,417 |
| 2024-08-21 | 2024-08-19 | 10.837 | 1,129,687 | -5,935 | 0.26% | 12,242,243 |
| 2024-08-02 | 2024-07-31 | 11.443 | 1,135,622 | +1,978 | 0.26% | 12,995,360 |
| 2024-07-30 | 2024-07-26 | 11.747 | 1,133,644 | +5,936 | 0.25% | 13,316,525 |
| 2024-07-29 | 2024-07-25 | 11.464 | 1,127,708 | -1,979 | 0.25% | 12,927,597 |
| 2024-07-25 | 2024-07-23 | 11.120 | 1,129,687 | +3,957 | 0.25% | 12,562,003 |
| 2024-07-23 | 2024-07-19 | 12.030 | 1,125,730 | -3,957 | 0.25% | 13,542,202 |
| 2024-07-15 | 2024-07-11 | 11.403 | 1,129,687 | +2,968 | 0.25% | 12,881,763 |
| 2024-06-24 | 2024-06-20 | 13.364 | 1,126,719 | +1,978 | 0.25% | 15,057,579 |
| 2024-06-19 | 2024-06-17 | 14.282 | 1,124,741 | +17,753 | 0.25% | 16,063,352 |
| 2024-06-13 | 2024-06-11 | 14.907 | 1,106,988 | -4,796 | 0.26% | 16,502,207 |
| 2024-06-12 | 2024-06-07 | 15.178 | 1,111,784 | +2,878 | 0.26% | 16,875,042 |
| 2024-06-07 | 2024-06-05 | 16.638 | 1,108,906 | -19,185 | 0.26% | 18,449,759 |
| 2024-06-03 | 2024-05-30 | 17.242 | 1,128,091 | +9,592 | 0.26% | 19,451,035 |
| 2024-05-31 | 2024-05-29 | 16.909 | 1,118,499 | +9,593 | 0.26% | 18,912,526 |
| 2024-05-27 | 2024-05-23 | 16.721 | 1,108,906 | -19,185 | 0.26% | 18,542,239 |
| 2024-05-24 | 2024-05-22 | 17.639 | 1,128,091 | +16,307 | 0.26% | 19,897,915 |
| 2024-05-21 | 2024-05-17 | 16.784 | 1,111,784 | +2,878 | 0.26% | 18,659,903 |
| 2024-05-20 | 2024-05-16 | 18.264 | 1,108,906 | -1,919 | 0.26% | 20,253,119 |
| 2024-05-16 | 2024-05-13 | 18.181 | 1,110,825 | +1,919 | 0.26% | 20,195,528 |
| 2024-05-13 | 2024-05-09 | 19.578 | 1,108,906 | +3,837 | 0.26% | 21,709,679 |
| 2024-05-10 | 2024-05-08 | 18.744 | 1,105,069 | -48,922 | 0.26% | 20,712,960 |
| 2024-05-09 | 2024-05-07 | 20.120 | 1,153,991 | +48,922 | 0.27% | 23,217,893 |
| 2024-05-02 | 2024-04-29 | 20.224 | 1,105,069 | +4,796 | 0.26% | 22,348,800 |
| 2024-04-24 | 2024-04-22 | 18.076 | 1,100,273 | -3,837 | 0.25% | 19,888,985 |
| 2024-04-23 | 2024-04-19 | 17.263 | 1,104,110 | +1,919 | 0.26% | 19,060,564 |
| 2024-04-22 | 2024-04-18 | 17.618 | 1,102,191 | +1,918 | 0.26% | 19,418,096 |
| 2024-04-12 | 2024-04-10 | 21.006 | 1,100,273 | -8,633 | 0.25% | 23,112,056 |
| 2024-04-11 | 2024-04-09 | 21.735 | 1,108,906 | +11,511 | 0.26% | 24,102,599 |
| 2024-04-09 | 2024-04-05 | 21.423 | 1,097,395 | +9,593 | 0.25% | 23,509,202 |
| 2024-03-20 | 2024-03-18 | 20.245 | 1,087,802 | +55,637 | 0.25% | 22,022,274 |
| 2024-03-19 | 2024-03-15 | 19.515 | 1,032,165 | +30,696 | 0.24% | 20,142,717 |
| 2024-03-15 | 2024-03-13 | 20.808 | 1,001,469 | +9,593 | 0.23% | 20,838,244 |
| 2024-03-11 | 2024-03-07 | 17.222 | 991,876 | +194,730 | 0.23% | 17,081,677 |
| 2024-03-08 | 2024-03-06 | 16.930 | 797,146 | +9,592 | 0.18% | 13,495,438 |
| 2024-03-07 | 2024-03-05 | 16.012 | 787,554 | +38,371 | 0.18% | 12,610,568 |
| 2024-03-06 | 2024-03-04 | 16.659 | 749,183 | +67,148 | 0.17% | 12,480,379 |
| 2024-03-05 | 2024-03-01 | 16.117 | 682,035 | +225,427 | 0.16% | 10,992,064 |
| 2024-03-04 | 2024-02-29 | 15.095 | 456,608 | +101,681 | 0.11% | 6,892,474 |
| 2024-02-29 | 2024-02-27 | 14.219 | 354,927 | -16,307 | 0.08% | 5,046,805 |
| 2024-02-26 | 2024-02-22 | 14.198 | 371,234 | -1,919 | 0.09% | 5,270,938 |
| 2024-02-21 | 2024-02-19 | 14.240 | 373,153 | +1,919 | 0.09% | 5,313,745 |
| 2024-02-19 | 2024-02-15 | 14.678 | 371,234 | -16,308 | 0.09% | 5,448,958 |
| 2024-02-05 | 2024-02-01 | 13.010 | 387,542 | -1,918 | 0.09% | 5,041,926 |
| 2024-02-02 | 2024-01-31 | 12.280 | 389,460 | -9,593 | 0.09% | 4,782,679 |
| 2024-02-01 | 2024-01-30 | 11.947 | 399,053 | +1,919 | 0.09% | 4,767,364 |
| 2024-01-31 | 2024-01-29 | 12.802 | 397,134 | +9,592 | 0.09% | 5,083,918 |
| 2024-01-30 | 2024-01-26 | 13.448 | 387,542 | -5,755 | 0.09% | 5,211,606 |
| 2024-01-29 | 2024-01-25 | 14.615 | 393,297 | +19,185 | 0.09% | 5,748,198 |
| 2024-01-19 | 2024-01-17 | 15.137 | 374,112 | -14,389 | 0.09% | 5,662,801 |
| 2024-01-18 | 2024-01-16 | 15.283 | 388,501 | -343,415 | 0.09% | 5,937,303 |
| 2024-01-16 | 2024-01-12 | 15.408 | 731,916 | -11,512 | 0.17% | 11,277,134 |
| 2024-01-12 | 2024-01-10 | 14.386 | 743,428 | -1,918 | 0.17% | 10,695,007 |
| 2024-01-05 | 2024-01-03 | 13.344 | 745,346 | -3,837 | 0.17% | 9,945,600 |
| 2024-01-04 | 2024-01-02 | 13.219 | 749,183 | -9,593 | 0.17% | 9,903,079 |
| 2024-01-03 | 2023-12-29 | 13.740 | 758,776 | -7,674 | 0.18% | 10,425,384 |
| 2024-01-02 | 2023-12-28 | 14.073 | 766,450 | +8,634 | 0.18% | 10,786,503 |
| 2023-12-28 | 2023-12-22 | 12.593 | 757,816 | +7,674 | 0.18% | 9,543,195 |
| 2023-12-27 | 2023-12-21 | 12.343 | 750,142 | -23,982 | 0.17% | 9,258,876 |
| 2023-12-19 | 2023-12-15 | 11.926 | 774,124 | -4,796 | 0.18% | 9,232,082 |
| 2023-12-18 | 2023-12-14 | 11.467 | 778,920 | +959 | 0.18% | 8,931,998 |
| 2023-12-15 | 2023-12-13 | 11.467 | 777,961 | +43,167 | 0.18% | 8,921,001 |
| 2023-12-12 | 2023-12-08 | 12.468 | 734,794 | -6,715 | 0.17% | 9,161,358 |
| 2023-12-06 | 2023-12-04 | 13.156 | 741,509 | -28,778 | 0.17% | 9,755,260 |
| 2023-11-29 | 2023-11-27 | 14.136 | 770,287 | +1,919 | 0.18% | 10,888,683 |
| 2023-11-22 | 2023-11-20 | 15.137 | 768,368 | +2,877 | 0.18% | 11,630,516 |
| 2023-11-17 | 2023-11-15 | 16.492 | 765,491 | +8,634 | 0.18% | 12,624,368 |
| 2023-11-14 | 2023-11-10 | 15.366 | 756,857 | -9,593 | 0.18% | 11,629,858 |
| 2023-11-08 | 2023-11-06 | 16.471 | 766,450 | +1,919 | 0.18% | 12,624,204 |
| 2023-11-07 | 2023-11-03 | 15.804 | 764,531 | +4,796 | 0.18% | 12,082,516 |
| 2023-11-06 | 2023-11-02 | 14.949 | 759,735 | +4,796 | 0.18% | 11,357,281 |
| 2023-11-01 | 2023-10-30 | 15.167 | 754,939 | +12,085 | 0.17% | 11,450,219 |
| 2023-10-31 | 2023-10-27 | 14.955 | 742,854 | +3,766 | 0.18% | 11,109,125 |
| 2023-10-17 | 2023-10-13 | 18.205 | 739,088 | -5,649 | 0.17% | 13,454,907 |
| 2023-10-16 | 2023-10-12 | 19.097 | 744,737 | +4,708 | 0.18% | 14,222,186 |
| 2023-08-28 | 2023-08-24 | 20.775 | 740,029 | +4,707 | 0.17% | 15,374,157 |
| 2023-08-24 | 2023-08-22 | 20.860 | 735,322 | -47,075 | 0.17% | 15,338,849 |
| 2023-08-22 | 2023-08-18 | 21.349 | 782,397 | -4,708 | 0.18% | 16,703,095 |
| 2023-08-17 | 2023-08-15 | 21.880 | 787,105 | -4,707 | 0.19% | 17,221,605 |
| 2023-08-16 | 2023-08-14 | 22.836 | 791,812 | +4,707 | 0.19% | 18,081,492 |
| 2023-08-14 | 2023-08-10 | 24.482 | 787,105 | -4,707 | 0.19% | 19,269,805 |
| 2023-08-08 | 2023-08-04 | 25.172 | 791,812 | +6,590 | 0.19% | 19,931,691 |
| 2023-08-03 | 2023-08-01 | 23.898 | 785,222 | +2,825 | 0.19% | 18,765,006 |
| 2023-08-02 | 2023-07-31 | 24.588 | 782,397 | -1,883 | 0.18% | 19,237,645 |
| 2023-07-18 | 2023-07-13 | 24.376 | 784,280 | +20,713 | 0.19% | 19,117,344 |
| 2023-07-12 | 2023-07-10 | 26.606 | 763,567 | -4,708 | 0.18% | 20,315,551 |
| 2023-07-11 | 2023-07-07 | 25.597 | 768,275 | +19,772 | 0.18% | 19,665,612 |
| 2023-07-10 | 2023-07-06 | 26.819 | 748,503 | +942 | 0.18% | 20,073,756 |
| 2023-07-07 | 2023-07-05 | 27.456 | 747,561 | +18,830 | 0.18% | 20,524,893 |
| 2023-07-05 | 2023-07-03 | 28.677 | 728,731 | +2,825 | 0.17% | 20,898,000 |
| 2023-07-04 | 2023-06-30 | 28.412 | 725,906 | +28,245 | 0.17% | 20,624,237 |
| 2023-06-28 | 2023-06-26 | 27.456 | 697,661 | -3,766 | 0.16% | 19,154,848 |
| 2023-06-26 | 2023-06-21 | 27.562 | 701,427 | -4,708 | 0.17% | 19,332,747 |
| 2023-06-23 | 2023-06-20 | 28.624 | 706,135 | +12,240 | 0.17% | 20,212,509 |
| 2023-06-20 | 2023-06-16 | 28.571 | 693,895 | +2,825 | 0.16% | 19,825,300 |
| 2023-06-19 | 2023-06-15 | 28.837 | 691,070 | -92,269 | 0.16% | 19,928,086 |
| 2023-06-06 | 2023-06-02 | 23.791 | 783,339 | +9,415 | 0.18% | 18,636,806 |
| 2023-05-30 | 2023-05-25 | 26.234 | 773,924 | -4,707 | 0.18% | 20,303,410 |
| 2023-05-25 | 2023-05-23 | 24.216 | 778,631 | +11,298 | 0.18% | 18,855,596 |
| 2023-05-19 | 2023-05-17 | 23.473 | 767,333 | +2,825 | 0.18% | 18,011,500 |
| 2023-05-18 | 2023-05-16 | 24.110 | 764,508 | +9,415 | 0.18% | 18,432,388 |
| 2023-05-17 | 2023-05-15 | 23.845 | 755,093 | -6,591 | 0.18% | 18,004,892 |
| 2023-05-11 | 2023-05-09 | 23.154 | 761,684 | -28,245 | 0.18% | 17,636,201 |
| 2023-05-08 | 2023-05-04 | 24.216 | 789,929 | +28,245 | 0.19% | 19,129,192 |
| 2023-02-08 | 2023-02-06 | 24.694 | 761,684 | +56,491 | 0.18% | 18,809,252 |
| 2023-02-03 | 2023-02-01 | 26.553 | 705,193 | +37,660 | 0.17% | 18,724,996 |
| 2023-01-30 | 2023-01-26 | 27.190 | 667,533 | -28,245 | 0.16% | 18,150,410 |
| 2023-01-26 | 2023-01-19 | 24.960 | 695,778 | +45,193 | 0.16% | 17,366,499 |
| 2023-01-18 | 2023-01-16 | 24.163 | 650,585 | +45,192 | 0.15% | 15,720,240 |
| 2023-01-13 | 2023-01-11 | 24.323 | 605,393 | +56,491 | 0.14% | 14,724,705 |
| 2023-01-12 | 2023-01-10 | 24.482 | 548,902 | +37,660 | 0.13% | 13,438,149 |
| 2023-01-11 | 2023-01-09 | 23.685 | 511,242 | +84,737 | 0.12% | 12,108,912 |
| 2023-01-10 | 2023-01-06 | 22.889 | 426,505 | +30,128 | 0.10% | 9,762,142 |
| 2022-12-22 | 2022-12-20 | 18.969 | 396,377 | +94,151 | 0.09% | 7,519,061 |
| 2022-12-16 | 2022-12-14 | 19.501 | 302,226 | +47,076 | 0.07% | 5,893,567 |
| 2022-12-09 | 2022-12-07 | 20.308 | 255,150 | +942 | 0.06% | 5,181,520 |
| 2022-12-08 | 2022-12-06 | 21.402 | 254,208 | -1,884 | 0.06% | 5,440,490 |
| 2022-12-07 | 2022-12-05 | 20.095 | 256,092 | +96,035 | 0.06% | 5,146,250 |
| 2022-11-21 | 2022-11-17 | 22.676 | 160,057 | -4,708 | 0.04% | 3,629,496 |
| 2022-11-11 | 2022-11-09 | 24.376 | 164,765 | -9,415 | 0.04% | 4,016,256 |
| 2022-11-10 | 2022-11-08 | 24.163 | 174,180 | +4,708 | 0.04% | 4,208,753 |
| 2022-11-08 | 2022-11-04 | 24.482 | 169,472 | +9,415 | 0.04% | 4,148,992 |
| 2022-10-26 | 2022-10-24 | 17.665 | 160,057 | +2,427 | 0.04% | 2,827,482 |
| 2022-09-19 | 2022-09-15 | 24.859 | 157,630 | -927 | 0.04% | 3,918,511 |
| 2022-09-06 | 2022-09-02 | 25.236 | 158,557 | +927 | 0.04% | 4,001,405 |
| 2022-08-22 | 2022-08-18 | 26.908 | 157,630 | -9,272 | 0.04% | 4,241,512 |
| 2022-08-17 | 2022-08-15 | 27.987 | 166,902 | +9,272 | 0.04% | 4,671,003 |
| 2022-08-03 | 2022-08-01 | 31.276 | 157,630 | -1,854 | 0.04% | 4,930,014 |
| 2022-08-02 | 2022-07-29 | 30.737 | 159,484 | +1,854 | 0.04% | 4,901,999 |
| 2022-07-26 | 2022-07-22 | 30.197 | 157,630 | -9,272 | 0.04% | 4,760,013 |
| 2022-07-13 | 2022-07-11 | 30.575 | 166,902 | -9,272 | 0.04% | 5,103,003 |
| 2022-07-08 | 2022-07-06 | 30.629 | 176,174 | +7,418 | 0.04% | 5,395,993 |
| 2022-07-06 | 2022-07-04 | 28.688 | 168,756 | +1,854 | 0.04% | 4,841,190 |
| 2022-06-30 | 2022-06-28 | 30.521 | 166,902 | -18,545 | 0.04% | 5,094,003 |
| 2022-06-29 | 2022-06-27 | 30.683 | 185,447 | -9,272 | 0.04% | 5,690,014 |
| 2022-06-14 | 2022-06-10 | 36.506 | 194,719 | -3,709 | 0.05% | 7,108,505 |
| 2022-05-03 | 2022-04-28 | 29.712 | 198,428 | -132,594 | 0.05% | 5,895,706 |
| 2022-04-14 | 2022-04-12 | 30.467 | 331,022 | -37,089 | 0.08% | 10,085,247 |
| 2022-04-08 | 2022-04-06 | 32.139 | 368,111 | -4,637 | 0.09% | 11,830,587 |
| 2022-04-01 | 2022-03-30 | 34.134 | 372,748 | +9,273 | 0.09% | 12,723,315 |
| 2022-03-25 | 2022-03-23 | 34.403 | 363,475 | +9,272 | 0.09% | 12,504,792 |
| 2022-03-21 | 2022-03-17 | 37.477 | 354,203 | -927 | 0.08% | 13,274,504 |
| 2022-03-18 | 2022-03-16 | 38.771 | 355,130 | -927 | 0.09% | 13,768,845 |
| 2022-03-14 | 2022-03-10 | 38.717 | 356,057 | +25,035 | 0.09% | 13,785,586 |
| 2022-03-07 | 2022-03-03 | 35.644 | 331,022 | -203,064 | 0.08% | 11,798,847 |
| 2022-02-28 | 2022-02-24 | 32.354 | 534,086 | +9,272 | 0.13% | 17,279,998 |
| 2022-02-21 | 2022-02-17 | 33.864 | 524,814 | -12,054 | 0.13% | 17,772,409 |
| 2022-02-17 | 2022-02-15 | 31.923 | 536,868 | +8,345 | 0.13% | 17,138,408 |
| 2022-02-16 | 2022-02-14 | 30.952 | 528,523 | -1,854 | 0.13% | 16,359,011 |
| 2022-02-14 | 2022-02-10 | 31.815 | 530,377 | +1,854 | 0.13% | 16,873,996 |
| 2022-02-04 | 2022-01-27 | 36.992 | 528,523 | +2,782 | 0.13% | 19,551,013 |
| 2022-01-12 | 2022-01-10 | 37.315 | 525,741 | -927 | 0.13% | 19,618,202 |
| 2022-01-11 | 2022-01-07 | 36.237 | 526,668 | -323,604 | 0.13% | 19,084,793 |
| 2022-01-07 | 2022-01-05 | 37.747 | 850,272 | +10,199 | 0.20% | 32,094,984 |
| 2022-01-06 | 2022-01-04 | 40.497 | 840,073 | -112,195 | 0.20% | 34,020,306 |
| 2022-01-05 | 2022-01-03 | 43.894 | 952,268 | -3,709 | 0.23% | 41,798,899 |
| 2022-01-04 | 2021-12-31 | 42.708 | 955,977 | -1,854 | 0.23% | 40,827,602 |
| 2021-12-30 | 2021-12-28 | 36.021 | 957,831 | -62,125 | 0.23% | 34,502,185 |
| 2021-12-29 | 2021-12-24 | 36.830 | 1,019,956 | -3,709 | 0.24% | 37,565,000 |
| 2021-12-28 | 2021-12-22 | 35.320 | 1,023,665 | -4,636 | 0.25% | 36,156,002 |
| 2021-12-21 | 2021-12-17 | 39.580 | 1,028,301 | -1,855 | 0.25% | 40,700,296 |
| 2021-12-20 | 2021-12-16 | 40.173 | 1,030,156 | +62,125 | 0.25% | 41,384,768 |
| 2021-12-17 | 2021-12-15 | 38.663 | 968,031 | -25,035 | 0.23% | 37,427,401 |
| 2021-12-13 | 2021-12-09 | 37.801 | 993,066 | +3,709 | 0.24% | 37,538,540 |
| 2021-12-07 | 2021-12-03 | 35.859 | 989,357 | +927 | 0.24% | 35,477,738 |
| 2021-12-06 | 2021-12-02 | 35.698 | 988,430 | +5,563 | 0.24% | 35,284,597 |
| 2021-12-03 | 2021-12-01 | 36.129 | 982,867 | +1,855 | 0.24% | 35,510,011 |
| 2021-12-02 | 2021-11-30 | 36.884 | 981,012 | -1,855 | 0.24% | 36,183,592 |
| 2021-11-26 | 2021-11-24 | 37.369 | 982,867 | -2,781 | 0.24% | 36,729,011 |
| 2021-11-17 | 2021-11-15 | 41.360 | 985,648 | -11,127 | 0.24% | 40,766,034 |
| 2021-11-16 | 2021-11-12 | 41.899 | 996,775 | +1,854 | 0.24% | 41,763,742 |
| 2021-11-15 | 2021-11-11 | 40.389 | 994,921 | -10,199 | 0.24% | 40,183,861 |
| 2021-11-11 | 2021-11-09 | 39.958 | 1,005,120 | -4,636 | 0.24% | 40,162,189 |
| 2021-11-09 | 2021-11-05 | 40.551 | 1,009,756 | -4,637 | 0.24% | 40,946,382 |
| 2021-11-03 | 2021-11-01 | 43.732 | 1,014,393 | -1,854 | 0.24% | 44,361,717 |
| 2021-11-01 | 2021-10-28 | 45.350 | 1,016,247 | +6,491 | 0.24% | 46,086,797 |
| 2021-10-27 | 2021-10-25 | 42.384 | 1,009,756 | -4,637 | 0.24% | 42,797,681 |
| 2021-10-25 | 2021-10-21 | 42.384 | 1,014,393 | -28,744 | 0.24% | 42,994,217 |
| 2021-10-21 | 2021-10-19 | 42.654 | 1,043,137 | -54,707 | 0.25% | 44,493,758 |
| 2021-10-20 | 2021-10-18 | 42.816 | 1,097,844 | +6,491 | 0.26% | 47,004,819 |
| 2021-10-19 | 2021-10-15 | 40.982 | 1,091,353 | -1,854 | 0.26% | 44,726,003 |
| 2021-10-15 | 2021-10-11 | 37.747 | 1,093,207 | +1,854 | 0.26% | 41,264,985 |
| 2021-10-12 | 2021-10-08 | 36.291 | 1,091,353 | -56,561 | 0.26% | 39,606,053 |
| 2021-10-11 | 2021-10-07 | 38.232 | 1,147,914 | -131,667 | 0.28% | 43,887,095 |
| 2021-10-08 | 2021-10-06 | 36.453 | 1,279,581 | +55,634 | 0.31% | 46,643,994 |
| 2021-10-04 | 2021-09-29 | 39.041 | 1,223,947 | -927 | 0.29% | 47,783,992 |
| 2021-09-20 | 2021-09-16 | 38.502 | 1,224,874 | -4,637 | 0.29% | 47,159,683 |
| 2021-09-10 | 2021-09-08 | 40.928 | 1,229,511 | -18,544 | 0.29% | 50,321,716 |
| 2021-09-08 | 2021-09-06 | 42.276 | 1,248,055 | -9,273 | 0.30% | 52,763,189 |
| 2021-09-03 | 2021-09-01 | 44.002 | 1,257,328 | -16,690 | 0.30% | 55,324,818 |
| 2021-09-02 | 2021-08-31 | 48.963 | 1,274,018 | -16,690 | 0.31% | 62,379,611 |
| 2021-09-01 | 2021-08-30 | 46.375 | 1,290,708 | -3,709 | 0.31% | 59,856,002 |
| 2021-08-30 | 2021-08-26 | 40.012 | 1,294,417 | -1,854 | 0.31% | 51,791,604 |
| 2021-08-24 | 2021-08-20 | 32.786 | 1,296,271 | +24,108 | 0.31% | 42,499,188 |
| 2021-08-23 | 2021-08-19 | 34.619 | 1,272,163 | -10,200 | 0.30% | 44,041,189 |
| 2021-08-20 | 2021-08-18 | 36.506 | 1,282,363 | +927 | 0.31% | 46,814,555 |
| 2021-08-19 | 2021-08-17 | 33.972 | 1,281,436 | +2,782 | 0.31% | 43,533,013 |
| 2021-08-18 | 2021-08-16 | 34.296 | 1,278,654 | +3,709 | 0.31% | 43,852,202 |
| 2021-08-17 | 2021-08-13 | 35.967 | 1,274,945 | -5,563 | 0.31% | 45,856,250 |
| 2021-08-16 | 2021-08-12 | 37.100 | 1,280,508 | -117,759 | 0.31% | 47,506,385 |
| 2021-08-13 | 2021-08-11 | 36.830 | 1,398,267 | -553,558 | 0.34% | 51,498,202 |
| 2021-08-12 | 2021-08-10 | 42.007 | 1,951,825 | +3,709 | 0.47% | 81,989,754 |
| 2021-08-11 | 2021-08-09 | 44.649 | 1,948,116 | -37,089 | 0.47% | 86,981,402 |
| 2021-08-10 | 2021-08-06 | 44.218 | 1,985,205 | +28,744 | 0.48% | 87,780,988 |
| 2021-08-09 | 2021-08-05 | 45.134 | 1,956,461 | -5,563 | 0.47% | 88,303,497 |
| 2021-08-06 | 2021-08-04 | 43.463 | 1,962,024 | +23,180 | 0.47% | 85,274,780 |
| 2021-08-05 | 2021-08-03 | 39.904 | 1,938,844 | +12,982 | 0.46% | 77,367,015 |
| 2021-08-04 | 2021-08-02 | 43.139 | 1,925,862 | -21,327 | 0.46% | 83,079,984 |
| 2021-08-03 | 2021-07-30 | 37.369 | 1,947,189 | -927 | 0.47% | 72,765,010 |
| 2021-08-02 | 2021-07-29 | 35.859 | 1,948,116 | -927 | 0.47% | 69,858,251 |
| 2021-07-30 | 2021-07-28 | 33.702 | 1,949,043 | -38,017 | 0.47% | 65,687,493 |
| 2021-07-29 | 2021-07-27 | 33.487 | 1,987,060 | -32,453 | 0.48% | 66,540,159 |
| 2021-07-28 | 2021-07-26 | 37.962 | 2,019,513 | -927 | 0.48% | 76,665,604 |
| 2021-07-26 | 2021-07-22 | 37.962 | 2,020,440 | -8,345 | 0.48% | 76,700,796 |
| 2021-07-23 | 2021-07-21 | 36.453 | 2,028,785 | +7,418 | 0.49% | 73,954,392 |
| 2021-07-22 | 2021-07-20 | 36.614 | 2,021,367 | +2,781 | 0.48% | 74,010,987 |
| 2021-07-21 | 2021-07-19 | 36.129 | 2,018,586 | -25,035 | 0.48% | 72,929,513 |
| 2021-07-19 | 2021-07-15 | 34.619 | 2,043,621 | -14,836 | 0.49% | 70,748,402 |
| 2021-07-16 | 2021-07-14 | 34.080 | 2,058,457 | +6,491 | 0.49% | 70,152,012 |
| 2021-07-15 | 2021-07-13 | 35.644 | 2,051,966 | +5,563 | 0.49% | 73,139,649 |
| 2021-07-14 | 2021-07-12 | 35.590 | 2,046,403 | -1,854 | 0.49% | 72,831,013 |
| 2021-07-13 | 2021-07-09 | 34.134 | 2,048,257 | -2,782 | 0.49% | 69,914,847 |
| 2021-07-12 | 2021-07-08 | 33.756 | 2,051,039 | +12,981 | 0.49% | 69,235,607 |
| 2021-07-09 | 2021-07-07 | 34.943 | 2,038,058 | +20,400 | 0.49% | 71,215,216 |
| 2021-07-08 | 2021-07-06 | 31.114 | 2,017,658 | -10,200 | 0.48% | 62,777,587 |
| 2021-07-05 | 2021-06-30 | 34.511 | 2,027,858 | +927 | 0.49% | 69,984,001 |
| 2021-07-02 | 2021-06-29 | 35.590 | 2,026,931 | +927 | 0.49% | 72,138,009 |
| 2021-06-29 | 2021-06-25 | 32.246 | 2,026,004 | -36,162 | 0.49% | 65,331,516 |
| 2021-06-28 | 2021-06-24 | 31.869 | 2,062,166 | +55,634 | 0.49% | 65,719,213 |
| 2021-06-25 | 2021-06-23 | 30.413 | 2,006,532 | +8,345 | 0.48% | 61,024,811 |
| 2021-06-23 | 2021-06-21 | 29.335 | 1,998,187 | +20,400 | 0.48% | 58,616,014 |
| 2021-06-21 | 2021-06-17 | 26.261 | 1,977,787 | -9,273 | 0.47% | 51,938,539 |
| 2021-06-18 | 2021-06-16 | 26.584 | 1,987,060 | -11,127 | 0.48% | 52,824,957 |
| 2021-06-16 | 2021-06-11 | 28.256 | 1,998,187 | -927 | 0.48% | 56,461,013 |
| 2021-06-15 | 2021-06-10 | 27.717 | 1,999,114 | +26,890 | 0.48% | 55,409,207 |
| 2021-06-11 | 2021-06-09 | 24.913 | 1,972,224 | -13,909 | 0.47% | 49,133,700 |
| 2021-06-07 | 2021-06-03 | 23.996 | 1,986,133 | -32,453 | 0.48% | 47,659,512 |
| 2021-06-02 | 2021-05-31 | 25.830 | 2,018,586 | -1,854 | 0.48% | 52,139,159 |
| 2021-05-25 | 2021-05-21 | 24.300 | 2,020,440 | -9,272 | 0.48% | 49,096,052 |
| 2021-05-24 | 2021-05-20 | 23.974 | 2,029,712 | +3,470 | 0.49% | 48,659,327 |
| 2021-05-14 | 2021-05-12 | 20.875 | 2,026,242 | -27,593 | 0.49% | 42,297,590 |
| 2021-05-13 | 2021-05-11 | 19.592 | 2,053,835 | +21,154 | 0.50% | 40,238,652 |
| 2021-05-12 | 2021-05-10 | 19.875 | 2,032,681 | +365,147 | 0.49% | 40,398,803 |
| 2021-05-11 | 2021-05-07 | 19.048 | 1,667,534 | +213,385 | 0.40% | 31,763,758 |
| 2021-05-07 | 2021-05-05 | 22.288 | 1,454,149 | +312,721 | 0.35% | 32,410,509 |
| 2021-05-06 | 2021-05-04 | 24.028 | 1,141,428 | +58,864 | 0.28% | 27,426,089 |
| 2021-05-05 | 2021-05-03 | 25.115 | 1,082,564 | -6,438 | 0.26% | 27,188,712 |
| 2021-05-04 | 2021-04-30 | 26.094 | 1,089,002 | +101,174 | 0.26% | 28,416,004 |
| 2021-04-30 | 2021-04-28 | 25.550 | 987,828 | +344,912 | 0.24% | 25,239,008 |
| 2021-04-29 | 2021-04-27 | 24.843 | 642,916 | +28,513 | 0.16% | 15,972,155 |
| 2021-04-28 | 2021-04-26 | 26.094 | 614,403 | +230,861 | 0.15% | 16,031,998 |
| 2021-04-27 | 2021-04-23 | 27.561 | 383,542 | +4,599 | 0.09% | 10,570,949 |
| 2021-04-23 | 2021-04-21 | 26.094 | 378,943 | +10,117 | 0.09% | 9,887,994 |
| 2021-04-22 | 2021-04-20 | 26.855 | 368,826 | -1,839 | 0.09% | 9,904,705 |
| 2021-04-21 | 2021-04-19 | 27.126 | 370,665 | -3,679 | 0.09% | 10,054,841 |
| 2021-04-20 | 2021-04-16 | 25.876 | 374,344 | +4,598 | 0.09% | 9,686,590 |
| 2021-04-16 | 2021-04-14 | 26.039 | 369,746 | -1,839 | 0.09% | 9,627,911 |
| 2021-04-15 | 2021-04-13 | 24.300 | 371,585 | +9,198 | 0.09% | 9,029,398 |
| 2021-04-14 | 2021-04-12 | 25.224 | 362,387 | -4,599 | 0.09% | 9,140,789 |
| 2021-04-09 | 2021-04-07 | 27.833 | 366,986 | +4,599 | 0.09% | 10,214,393 |
| 2021-04-08 | 2021-04-01 | 27.724 | 362,387 | -2,760 | 0.09% | 10,046,988 |
| 2021-04-01 | 2021-03-30 | 25.278 | 365,147 | +11,957 | 0.09% | 9,230,257 |
| 2021-03-31 | 2021-03-29 | 24.735 | 353,190 | -48,747 | 0.09% | 8,736,005 |
| 2021-03-30 | 2021-03-26 | 24.300 | 401,937 | -7,358 | 0.10% | 9,766,942 |
| 2021-03-26 | 2021-03-24 | 24.082 | 409,295 | +13,796 | 0.10% | 9,856,739 |
| 2021-03-25 | 2021-03-23 | 25.550 | 395,499 | +9,198 | 0.10% | 10,105,000 |
| 2021-03-24 | 2021-03-22 | 26.039 | 386,301 | -4,599 | 0.09% | 10,058,991 |
| 2021-03-23 | 2021-03-19 | 24.952 | 390,900 | +2,759 | 0.09% | 9,753,746 |
| 2021-03-22 | 2021-03-18 | 26.800 | 388,141 | -5,518 | 0.09% | 10,402,304 |
| 2021-03-19 | 2021-03-17 | 27.616 | 393,659 | -13,797 | 0.10% | 10,871,187 |
| 2021-03-17 | 2021-03-15 | 26.855 | 407,456 | -11,957 | 0.10% | 10,942,102 |
| 2021-03-16 | 2021-03-12 | 26.583 | 419,413 | -10,117 | 0.10% | 11,149,203 |
| 2021-03-15 | 2021-03-11 | 26.311 | 429,530 | +919 | 0.10% | 11,301,392 |
| 2021-03-10 | 2021-03-08 | 23.212 | 428,611 | -245,577 | 0.10% | 9,949,111 |
| 2021-03-09 | 2021-03-05 | 24.789 | 674,188 | +9,198 | 0.16% | 16,712,405 |
| 2021-03-08 | 2021-03-04 | 25.224 | 664,990 | -390,900 | 0.16% | 16,773,596 |
| 2021-03-05 | 2021-03-03 | 28.975 | 1,055,890 | -55,186 | 0.26% | 30,594,191 |
| 2021-03-04 | 2021-03-02 | 29.790 | 1,111,076 | +30,352 | 0.27% | 33,099,193 |
| 2021-03-02 | 2021-02-26 | 31.530 | 1,080,724 | +7,358 | 0.26% | 34,075,001 |
| 2021-03-01 | 2021-02-25 | 33.976 | 1,073,366 | -45,988 | 0.26% | 36,468,755 |
| 2021-02-26 | 2021-02-24 | 32.182 | 1,119,354 | -47,828 | 0.27% | 36,023,197 |
| 2021-02-25 | 2021-02-23 | 33.922 | 1,167,182 | +6,438 | 0.28% | 39,592,804 |
| 2021-02-24 | 2021-02-22 | 35.226 | 1,160,744 | -10,117 | 0.28% | 40,888,816 |
| 2021-02-23 | 2021-02-19 | 36.749 | 1,170,861 | -6,438 | 0.28% | 43,027,402 |
| 2021-02-22 | 2021-02-18 | 36.694 | 1,177,299 | -920 | 0.28% | 43,199,989 |
| 2021-02-19 | 2021-02-17 | 39.358 | 1,178,219 | +10,117 | 0.28% | 46,372,197 |
| 2021-02-18 | 2021-02-16 | 39.140 | 1,168,102 | +139,805 | 0.28% | 45,720,013 |
| 2021-02-17 | 2021-02-11 | 36.749 | 1,028,297 | +27,593 | 0.25% | 37,788,387 |
| 2021-02-16 | 2021-02-09 | 36.368 | 1,000,704 | -920 | 0.24% | 36,393,585 |
| 2021-02-08 | 2021-02-04 | 36.259 | 1,001,624 | -4,599 | 0.24% | 36,318,144 |
| 2021-02-05 | 2021-02-03 | 36.259 | 1,006,223 | -4,599 | 0.24% | 36,484,900 |
| 2021-02-04 | 2021-02-02 | 37.075 | 1,010,822 | -1,839 | 0.24% | 37,475,906 |
| 2021-02-03 | 2021-02-01 | 34.465 | 1,012,661 | -18,396 | 0.24% | 34,901,688 |
| 2021-02-02 | 2021-01-29 | 34.791 | 1,031,057 | -919 | 0.25% | 35,872,012 |
| 2021-01-29 | 2021-01-27 | 35.172 | 1,031,976 | +3,679 | 0.25% | 36,296,685 |
| 2021-01-28 | 2021-01-26 | 36.205 | 1,028,297 | -13,797 | 0.25% | 37,229,387 |
| 2021-01-27 | 2021-01-25 | 36.585 | 1,042,094 | +11,037 | 0.25% | 38,125,456 |
| 2021-01-26 | 2021-01-22 | 36.531 | 1,031,057 | +11,957 | 0.25% | 37,665,612 |
| 2021-01-25 | 2021-01-21 | 35.879 | 1,019,100 | -23,914 | 0.25% | 36,564,010 |
| 2021-01-21 | 2021-01-19 | 34.357 | 1,043,014 | -919 | 0.25% | 35,834,414 |
| 2021-01-20 | 2021-01-18 | 35.335 | 1,043,933 | -14,717 | 0.25% | 36,887,487 |
| 2021-01-19 | 2021-01-15 | 32.617 | 1,058,650 | -45,988 | 0.26% | 34,530,013 |
| 2021-01-18 | 2021-01-14 | 33.704 | 1,104,638 | -28,513 | 0.27% | 37,231,005 |
| 2021-01-15 | 2021-01-13 | 35.824 | 1,133,151 | +2,760 | 0.27% | 40,594,415 |
| 2021-01-14 | 2021-01-12 | 36.042 | 1,130,391 | -41,390 | 0.27% | 40,741,340 |
| 2021-01-13 | 2021-01-11 | 36.531 | 1,171,781 | -71,741 | 0.28% | 42,806,410 |
| 2021-01-12 | 2021-01-08 | 39.684 | 1,243,522 | -37,711 | 0.30% | 49,347,984 |
| 2021-01-11 | 2021-01-07 | 41.043 | 1,281,233 | -126,008 | 0.31% | 52,585,760 |
| 2021-01-08 | 2021-01-06 | 37.401 | 1,407,241 | -78,180 | 0.34% | 52,632,016 |
| 2021-01-07 | 2021-01-05 | 38.053 | 1,485,421 | +126,928 | 0.36% | 56,525,015 |
| 2021-01-06 | 2021-01-04 | 38.162 | 1,358,493 | +108,532 | 0.33% | 51,842,699 |
| 2021-01-05 | 2020-12-31 | 35.498 | 1,249,961 | +126,008 | 0.30% | 44,371,359 |
| 2021-01-04 | 2020-12-29 | 31.802 | 1,123,953 | +14,716 | 0.27% | 35,743,502 |
| 2020-12-30 | 2020-12-28 | 33.704 | 1,109,237 | +61,625 | 0.27% | 37,386,010 |
| 2020-12-29 | 2020-12-24 | 33.596 | 1,047,612 | +594,168 | 0.25% | 35,195,086 |
| 2020-12-23 | 2020-12-21 | 30.116 | 453,444 | +259,374 | 0.11% | 13,656,094 |
| 2020-12-22 | 2020-12-18 | 26.637 | 194,070 | -48,748 | 0.05% | 5,169,488 |
| 2020-12-21 | 2020-12-17 | 24.463 | 242,818 | -11,957 | 0.06% | 5,940,000 |
| 2020-12-18 | 2020-12-16 | 23.104 | 254,775 | +106,693 | 0.06% | 5,886,252 |
| 2020-12-17 | 2020-12-15 | 26.039 | 148,082 | +68,982 | 0.04% | 3,855,945 |
| 2020-12-10 | 2020-12-08 | 23.158 | 79,100 | +16,556 | 0.02% | 1,831,805 |
| 2020-12-08 | 2020-12-04 | 21.799 | 62,544 | -19,315 | 0.02% | 1,363,399 |
| 2020-11-26 | 2020-11-24 | 24.028 | 81,859 | +18,395 | 0.02% | 1,966,898 |
| 2020-11-25 | 2020-11-23 | 24.571 | 63,464 | -1,839 | 0.02% | 1,559,405 |
| 2020-11-23 | 2020-11-19 | 21.701 | 65,303 | +9,197 | 0.02% | 1,417,153 |
| 2020-11-20 | 2020-11-18 | 22.180 | 56,106 | -9,197 | 0.01% | 1,244,407 |
| 2020-11-18 | 2020-11-16 | 21.549 | 65,303 | +9,197 | 0.02% | 1,407,213 |
| 2020-11-16 | 2020-11-12 | 22.288 | 56,106 | -22,994 | 0.01% | 1,250,507 |
| 2020-11-13 | 2020-11-11 | 21.201 | 79,100 | +18,396 | 0.02% | 1,677,004 |
| 2020-11-12 | 2020-11-10 | 23.321 | 60,704 | +10,117 | 0.01% | 1,415,688 |
| 2020-11-11 | 2020-11-09 | 24.735 | 50,587 | +1,839 | 0.01% | 1,251,248 |
| 2020-11-10 | 2020-11-06 | 23.430 | 48,748 | -71,741 | 0.01% | 1,142,161 |
| 2020-11-09 | 2020-11-05 | 23.267 | 120,489 | -7,358 | 0.03% | 2,803,395 |
| 2020-11-03 | 2020-10-30 | 25.061 | 127,847 | -2,760 | 0.03% | 3,203,941 |
| 2020-11-02 | 2020-10-29 | 26.963 | 130,607 | -81,859 | 0.03% | 3,521,610 |
| 2020-10-29 | 2020-10-27 | 24.245 | 212,466 | +920 | 0.05% | 5,151,306 |
| 2020-10-27 | 2020-10-22 | 22.832 | 211,546 | -920 | 0.05% | 4,830,001 |
| 2020-10-22 | 2020-10-20 | 23.865 | 212,466 | -1,839 | 0.05% | 5,070,456 |
| 2020-10-21 | 2020-10-19 | 21.679 | 214,305 | +4,599 | 0.05% | 4,646,014 |
| 2020-10-20 | 2020-10-16 | 24.028 | 209,706 | +166,477 | 0.05% | 5,038,789 |
| 2020-10-19 | 2020-10-15 | 25.115 | 43,229 | +3,679 | 0.01% | 1,085,701 |
| 2020-10-16 | 2020-10-14 | 27.616 | 39,550 | +1,840 | 0.01% | 1,092,203 |
| 2020-10-14 | 2020-10-09 | 27.696 | 37,710 | +24,870 | 0.01% | 1,044,403 |
| 2020-10-12 | 2020-10-08 | 30.803 | 12,840 | -137,566 | 0.00% | 395,513 |
| 2020-10-08 | 2020-10-06 | 26.714 | 150,406 | +1,834 | 0.04% | 4,017,992 |
| 2020-09-24 | 2020-09-22 | 16.879 | 148,572 | -26,596 | 0.04% | 2,507,759 |
| 2020-08-31 | 2020-08-27 | 12.539 | 175,168 | +136,649 | 0.04% | 2,196,496 |
| 2020-08-20 | 2020-08-18 | 12.299 | 38,519 | -2,751 | 0.01% | 473,764 |
| 2020-08-19 | 2020-08-17 | 12.190 | 41,270 | +2,751 | 0.01% | 503,100 |
| 2020-07-30 | 2020-07-28 | 12.430 | 38,519 | -907,023 | 0.01% | 478,804 |
| 2020-07-29 | 2020-07-27 | 11.929 | 945,542 | -1,834 | 0.23% | 11,279,140 |
| 2020-07-17 | 2020-07-15 | 10.795 | 947,376 | -11,006 | 0.23% | 10,226,697 |
| 2020-07-16 | 2020-07-14 | 10.446 | 958,382 | +3,669 | 0.23% | 10,011,104 |
| 2020-07-15 | 2020-07-13 | 11.056 | 954,713 | +7,337 | 0.23% | 10,555,738 |
| 2020-07-09 | 2020-07-07 | 10.206 | 947,376 | -6,420 | 0.23% | 9,668,877 |
| 2020-07-08 | 2020-07-06 | 10.337 | 953,796 | -917 | 0.23% | 9,859,200 |
| 2020-07-07 | 2020-07-03 | 10.271 | 954,713 | -3,669 | 0.23% | 9,806,219 |
| 2020-07-03 | 2020-06-30 | 9.116 | 958,382 | -48,607 | 0.23% | 8,736,204 |
| 2020-07-02 | 2020-06-29 | 8.941 | 1,006,989 | -7,336 | 0.24% | 9,003,604 |
| 2020-06-30 | 2020-06-26 | 8.189 | 1,014,325 | -2,752 | 0.25% | 8,306,057 |
| 2020-06-29 | 2020-06-24 | 8.189 | 1,017,077 | -9,171 | 0.25% | 8,328,592 |
| 2020-06-26 | 2020-06-23 | 7.644 | 1,026,248 | -11,922 | 0.25% | 7,844,191 |
| 2020-06-24 | 2020-06-22 | 7.327 | 1,038,170 | +5,502 | 0.25% | 7,607,038 |
| 2020-06-23 | 2020-06-19 | 7.556 | 1,032,668 | -3,668 | 0.25% | 7,803,183 |
| 2020-06-22 | 2020-06-18 | 7.458 | 1,036,336 | -4,586 | 0.25% | 7,729,199 |
| 2020-06-19 | 2020-06-17 | 7.360 | 1,040,922 | -4,585 | 0.25% | 7,661,253 |
| 2020-06-18 | 2020-06-16 | 7.186 | 1,045,507 | -47,690 | 0.25% | 7,512,599 |
| 2020-06-15 | 2020-06-11 | 6.815 | 1,093,197 | +11,005 | 0.26% | 7,450,000 |
| 2020-06-12 | 2020-06-10 | 6.968 | 1,082,192 | -917 | 0.26% | 7,540,202 |
| 2020-06-11 | 2020-06-09 | 6.989 | 1,083,109 | -9,171 | 0.26% | 7,570,212 |
| 2020-06-10 | 2020-06-08 | 6.837 | 1,092,280 | -61,446 | 0.26% | 7,467,571 |
| 2020-06-09 | 2020-06-05 | 6.520 | 1,153,726 | +18,342 | 0.28% | 7,522,838 |
| 2020-06-08 | 2020-06-04 | 6.411 | 1,135,384 | +76,120 | 0.28% | 7,279,439 |
| 2020-06-05 | 2020-06-03 | 6.630 | 1,059,264 | +34,850 | 0.26% | 7,022,401 |
| 2020-06-04 | 2020-06-02 | 6.717 | 1,024,414 | +11,923 | 0.25% | 6,880,723 |
| 2020-06-03 | 2020-06-01 | 6.662 | 1,012,491 | +267,796 | 0.25% | 6,745,439 |
| 2020-06-02 | 2020-05-29 | 6.204 | 744,695 | +6,420 | 0.18% | 4,620,283 |
| 2020-06-01 | 2020-05-28 | 6.237 | 738,275 | -23,845 | 0.18% | 4,604,601 |
| 2020-05-29 | 2020-05-27 | 6.084 | 762,120 | -7,337 | 0.18% | 4,636,982 |
| 2020-05-28 | 2020-05-26 | 6.270 | 769,457 | +12,840 | 0.19% | 4,824,252 |
| 2020-05-26 | 2020-05-22 | 6.052 | 756,617 | +12,840 | 0.18% | 4,578,750 |
| 2020-05-25 | 2020-05-21 | 6.542 | 743,777 | +75,203 | 0.18% | 4,865,997 |
| 2020-05-22 | 2020-05-20 | 6.073 | 668,574 | +7,337 | 0.16% | 4,060,528 |
| 2020-05-21 | 2020-05-19 | 6.063 | 661,237 | -9,172 | 0.16% | 4,008,757 |
| 2020-05-20 | 2020-05-18 | 5.834 | 670,409 | +16,508 | 0.16% | 3,910,853 |
| 2020-05-19 | 2020-05-15 | 5.910 | 653,901 | +275,134 | 0.16% | 3,864,463 |
| 2020-05-18 | 2020-05-14 | 5.888 | 378,767 | +27,513 | 0.09% | 2,230,200 |
| 2020-05-15 | 2020-05-13 | 6.084 | 351,254 | +33,016 | 0.09% | 2,137,142 |
| 2020-05-14 | 2020-05-12 | 6.226 | 318,238 | +5,503 | 0.08% | 1,981,372 |
| 2020-05-13 | 2020-05-11 | 6.095 | 312,735 | +174,251 | 0.08% | 1,906,190 |
| 2020-05-12 | 2020-05-08 | 6.193 | 138,484 | -5,503 | 0.03% | 857,681 |
| 2020-05-08 | 2020-05-06 | 5.670 | 143,987 | -92,628 | 0.03% | 816,403 |
| 2020-05-07 | 2020-05-05 | 5.179 | 236,615 | -464,058 | 0.06% | 1,225,501 |
| 2020-05-05 | 2020-04-29 | 5.223 | 700,673 | +80,706 | 0.17% | 3,659,559 |
| 2020-04-27 | 2020-04-23 | 5.125 | 619,967 | -6,420 | 0.15% | 3,177,198 |
| 2020-04-23 | 2020-04-21 | 5.168 | 626,387 | +9,171 | 0.15% | 3,237,419 |
| 2020-04-22 | 2020-04-20 | 5.365 | 617,216 | -36,685 | 0.15% | 3,311,160 |
| 2020-04-21 | 2020-04-17 | 4.983 | 653,901 | -18,342 | 0.16% | 3,258,412 |
| 2020-04-16 | 2020-04-14 | 4.776 | 672,243 | -3,668 | 0.16% | 3,210,541 |
| 2020-04-15 | 2020-04-09 | 4.710 | 675,911 | +7,337 | 0.16% | 3,183,839 |
| 2020-04-06 | 2020-04-02 | 4.525 | 668,574 | -78,872 | 0.16% | 3,025,348 |
| 2020-04-03 | 2020-04-01 | 4.351 | 747,446 | +445,716 | 0.18% | 3,251,850 |
| 2020-03-31 | 2020-03-27 | 4.285 | 301,730 | +55,027 | 0.07% | 1,292,971 |
| 2020-03-30 | 2020-03-26 | 4.383 | 246,703 | -9,171 | 0.06% | 1,081,380 |
| 2020-03-27 | 2020-03-25 | 4.547 | 255,874 | +51,358 | 0.06% | 1,163,429 |
| 2020-03-24 | 2020-03-20 | 4.809 | 204,516 | -56,861 | 0.05% | 983,431 |
| 2020-03-23 | 2020-03-19 | 4.143 | 261,377 | +9,171 | 0.06% | 1,083,001 |
| 2020-03-18 | 2020-03-16 | 5.114 | 252,206 | +22,928 | 0.06% | 1,289,752 |
| 2020-03-12 | 2020-03-10 | 6.444 | 229,278 | -5,503 | 0.06% | 1,477,501 |
| 2020-03-11 | 2020-03-09 | 6.346 | 234,781 | +27,514 | 0.06% | 1,489,923 |
| 2020-03-10 | 2020-03-06 | 7.197 | 207,267 | -18,342 | 0.05% | 1,491,598 |
| 2020-03-09 | 2020-03-05 | 7.425 | 225,609 | -24,762 | 0.05% | 1,675,257 |
| 2020-03-05 | 2020-03-03 | 7.338 | 250,371 | -88,043 | 0.06% | 1,837,287 |
| 2020-03-04 | 2020-03-02 | 7.120 | 338,414 | +18,342 | 0.08% | 2,409,569 |
| 2020-03-02 | 2020-02-27 | 7.578 | 320,072 | -5,503 | 0.08% | 2,425,550 |
| 2020-02-28 | 2020-02-26 | 7.589 | 325,575 | -9,171 | 0.08% | 2,470,803 |
| 2020-02-27 | 2020-02-25 | 7.796 | 334,746 | +119,225 | 0.08% | 2,609,752 |
| 2020-02-26 | 2020-02-24 | 7.873 | 215,521 | -405,364 | 0.05% | 1,696,698 |
| 2020-02-21 | 2020-02-19 | 7.774 | 620,885 | -18,342 | 0.15% | 4,827,014 |
| 2020-02-19 | 2020-02-17 | 7.458 | 639,227 | +110,054 | 0.15% | 4,767,482 |
| 2020-02-18 | 2020-02-14 | 7.404 | 529,173 | +9,171 | 0.13% | 3,917,827 |
| 2020-02-17 | 2020-02-13 | 7.567 | 520,002 | +92,628 | 0.13% | 3,934,978 |
| 2020-02-14 | 2020-02-12 | 7.447 | 427,374 | +36,684 | 0.10% | 3,182,780 |
| 2020-02-13 | 2020-02-11 | 6.717 | 390,690 | +3,669 | 0.09% | 2,624,163 |
| 2020-02-10 | 2020-02-06 | 6.324 | 387,021 | +242,117 | 0.09% | 2,447,599 |
| 2020-02-07 | 2020-02-05 | 6.237 | 144,904 | +18,343 | 0.04% | 903,762 |
| 2020-02-06 | 2020-02-04 | 6.030 | 126,561 | -9,172 | 0.03% | 763,138 |
| 2020-02-04 | 2020-01-31 | 5.408 | 135,733 | +18,343 | 0.03% | 734,083 |
| 2020-01-21 | 2020-01-17 | 6.466 | 117,390 | -9,171 | 0.03% | 759,038 |
| 2020-01-16 | 2020-01-14 | 6.477 | 126,561 | +14,673 | 0.03% | 819,717 |
| 2020-01-14 | 2020-01-10 | 6.531 | 111,888 | -8,254 | 0.03% | 730,783 |
| 2020-01-13 | 2020-01-09 | 6.106 | 120,142 | +4,586 | 0.03% | 733,602 |
| 2020-01-10 | 2020-01-08 | 6.215 | 115,556 | +9,171 | 0.03% | 718,200 |
| 2020-01-09 | 2020-01-07 | 6.215 | 106,385 | +14,674 | 0.03% | 661,200 |
| 2020-01-08 | 2020-01-06 | 5.812 | 91,711 | +12,839 | 0.02% | 532,999 |
| 2020-01-07 | 2020-01-03 | 5.823 | 78,872 | +7,337 | 0.02% | 459,242 |
| 2020-01-06 | 2020-01-02 | 5.834 | 71,535 | +34,851 | 0.02% | 417,302 |
| 2019-11-29 | 2019-11-27 | 4.340 | 36,684 | -40,353 | 0.01% | 159,207 |
| 2019-11-28 | 2019-11-26 | 4.395 | 77,037 | +585 | 0.02% | 338,570 |
| 2019-11-19 | 2019-11-15 | 4.175 | 76,452 | -1,821 | 0.02% | 319,199 |
| 2019-11-14 | 2019-11-12 | 4.340 | 78,273 | +1,821 | 0.02% | 339,702 |
| 2019-10-17 | 2019-10-15 | 4.109 | 76,452 | +4,550 | 0.02% | 314,159 |
| 2019-09-27 | 2019-09-25 | 4.659 | 71,902 | +4,551 | 0.02% | 334,962 |
| 2019-09-17 | 2019-09-13 | 4.966 | 67,351 | -10,922 | 0.02% | 334,481 |
| 2019-09-13 | 2019-09-11 | 4.681 | 78,273 | +10,922 | 0.02% | 366,362 |
| 2019-08-30 | 2019-08-28 | 5.054 | 67,351 | -13,652 | 0.02% | 340,401 |
| 2019-08-29 | 2019-08-27 | 4.845 | 81,003 | -13,652 | 0.02% | 392,490 |
| 2019-08-28 | 2019-08-26 | 5.043 | 94,655 | +9,101 | 0.02% | 477,359 |
| 2019-08-23 | 2019-08-21 | 5.043 | 85,554 | -7,281 | 0.02% | 431,461 |
| 2019-08-15 | 2019-08-13 | 4.384 | 92,835 | -27,304 | 0.02% | 406,980 |
| 2019-08-06 | 2019-08-02 | 4.142 | 120,139 | -18,203 | 0.03% | 497,639 |
| 2019-08-01 | 2019-07-30 | 4.131 | 138,342 | +18,203 | 0.03% | 571,519 |
| 2019-06-26 | 2019-06-24 | 4.422 | 120,139 | +1,628 | 0.03% | 531,240 |
| 2019-06-17 | 2019-06-13 | 4.589 | 118,511 | -164,299 | 0.03% | 543,841 |
| 2019-06-05 | 2019-06-03 | 4.634 | 282,810 | -17,956 | 0.07% | 1,310,401 |
| 2019-05-20 | 2019-05-16 | 4.533 | 300,766 | +17,956 | 0.07% | 1,363,450 |
| 2019-05-17 | 2019-05-15 | 4.711 | 282,810 | -898 | 0.07% | 1,332,451 |
| 2019-04-17 | 2019-04-15 | 4.233 | 283,708 | -17,956 | 0.07% | 1,200,801 |
| 2019-04-15 | 2019-04-11 | 4.344 | 301,664 | +17,956 | 0.07% | 1,310,401 |
| 2019-03-19 | 2019-03-15 | 4.155 | 283,708 | +898 | 0.07% | 1,178,681 |
| 2019-03-14 | 2019-03-12 | 4.088 | 282,810 | -4,489 | 0.07% | 1,156,050 |
| 2019-03-08 | 2019-03-06 | 4.043 | 287,299 | +4,489 | 0.07% | 1,161,600 |
| 2019-03-05 | 2019-03-01 | 4.344 | 282,810 | +163,401 | 0.07% | 1,228,501 |
| 2019-03-04 | 2019-02-28 | 3.531 | 119,409 | +74,519 | 0.03% | 421,611 |
| 2019-02-27 | 2019-02-25 | 3.119 | 44,890 | +9,875 | 0.01% | 139,999 |
| 2018-10-29 | 2018-10-25 | 2.161 | 35,015 | -179,561 | 0.01% | 75,661 |
| 2018-09-20 | 2018-09-18 | 1.660 | 214,576 | +26,934 | 0.05% | 356,109 |
| 2018-09-05 | 2018-09-03 | 1.437 | 187,642 | -53,869 | 0.05% | 269,610 |
| 2018-08-17 | 2018-08-15 | 1.247 | 241,511 | -8,978 | 0.06% | 301,280 |
| 2018-08-06 | 2018-08-02 | 1.259 | 250,489 | -26,934 | 0.06% | 315,270 |
| 2018-08-02 | 2018-07-31 | 1.292 | 277,423 | -71,825 | 0.07% | 358,440 |
| 2018-06-08 | 2018-06-06 | 1.671 | 349,248 | -89,781 | 0.09% | 583,500 |
| 2018-06-07 | 2018-06-05 | 1.671 | 439,029 | +89,781 | 0.11% | 733,501 |
| 2018-06-06 | 2018-06-04 | 1.882 | 349,248 | -26,934 | 0.09% | 657,410 |
| 2018-04-06 | 2018-04-03 | 3.007 | 376,182 | -36,810 | 0.09% | 1,131,300 |
| 2018-03-27 | 2018-03-23 | 3.063 | 412,992 | -43,993 | 0.10% | 1,264,999 |
| 2018-03-16 | 2018-03-14 | 3.341 | 456,985 | +232,533 | 0.11% | 1,527,000 |
| 2018-03-05 | 2018-03-01 | 3.018 | 224,452 | -123,000 | 0.06% | 677,499 |
| 2018-03-02 | 2018-02-28 | 2.840 | 347,452 | +51,175 | 0.09% | 986,850 |
| 2018-02-08 | 2018-02-06 | 2.484 | 296,277 | -84,394 | 0.07% | 735,900 |
| 2018-02-05 | 2018-02-01 | 2.796 | 380,671 | -39,504 | 0.09% | 1,064,240 |
| 2018-01-29 | 2018-01-25 | 2.740 | 420,175 | +17,957 | 0.10% | 1,151,281 |
| 2018-01-25 | 2018-01-23 | 2.551 | 402,218 | +17,956 | 0.10% | 1,025,919 |
| 2018-01-23 | 2018-01-19 | 2.617 | 384,262 | +35,912 | 0.10% | 1,005,799 |
| 2018-01-02 | 2017-12-28 | 1.849 | 348,350 | +21,547 | 0.09% | 644,080 |
| 2017-11-22 | 2017-11-20 | 1.767 | 326,803 | +11,583 | 0.08% | 577,385 |
| 2017-11-10 | 2017-11-08 | 1.628 | 315,220 | +129,899 | 0.08% | 513,241 |
| 2017-11-09 | 2017-11-07 | 1.605 | 185,321 | +4,329 | 0.05% | 297,459 |
| 2017-09-22 | 2017-09-20 | 1.640 | 180,992 | -298,765 | 0.05% | 296,781 |
| 2017-09-18 | 2017-09-14 | 1.628 | 479,757 | +298,765 | 0.12% | 781,139 |
| 2017-06-15 | 2017-06-13 | 1.785 | 180,992 | +5,345 | 0.05% | 323,040 |
| 2016-11-23 | 2016-11-21 | 2.138 | 175,647 | +6,498 | 0.05% | 375,460 |
| 2016-09-21 | 2016-09-19 | 2.236 | 169,149 | +161,865 | 0.05% | 378,290 |
| 2016-09-13 | 2016-09-09 | 2.397 | 7,284 | -242,797 | 0.00% | 17,460 |
| 2016-08-17 | 2016-08-15 | 1.989 | 250,081 | +242,797 | 0.07% | 497,489 |
| 2016-07-06 | 2016-07-04 | 1.955 | 7,284 | +423 | 0.00% | 14,237 |
| 2015-12-16 | 2015-12-14 | 2.558 | 6,861 | -228,689 | 0.00% | 17,551 |
| 2015-12-10 | 2015-12-08 | 2.663 | 235,550 | -152,459 | 0.07% | 627,271 |
| 2015-12-09 | 2015-12-07 | 2.676 | 388,009 | +76,230 | 0.11% | 1,038,360 |
| 2015-12-08 | 2015-12-04 | 2.768 | 311,779 | -38,115 | 0.09% | 862,989 |
| 2015-12-07 | 2015-12-03 | 2.768 | 349,894 | +304,919 | 0.10% | 968,490 |
| 2015-11-30 | 2015-11-26 | 2.545 | 44,975 | 0.01% | 114,459 |
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