History of CCASS shareholding
Participant: ONE CHINA SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.192 | 182 | +0 | 0.00% | 35 |
| 2025-10-13 | 2025-10-09 | 0.195 | 182 | +0 | 0.00% | 35 |
| 2025-10-10 | 2025-10-08 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-10-09 | 2025-10-06 | 0.201 | 182 | +0 | 0.00% | 37 |
| 2025-10-08 | 2025-10-03 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-10-06 | 2025-10-02 | 0.202 | 182 | +0 | 0.00% | 37 |
| 2025-10-03 | 2025-09-30 | 0.211 | 182 | +0 | 0.00% | 38 |
| 2025-10-02 | 2025-09-29 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-09-30 | 2025-09-26 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-09-29 | 2025-09-25 | 0.203 | 182 | +0 | 0.00% | 37 |
| 2025-09-26 | 2025-09-24 | 0.206 | 182 | +0 | 0.00% | 37 |
| 2025-09-25 | 2025-09-23 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-09-24 | 2025-09-22 | 0.217 | 182 | +0 | 0.00% | 39 |
| 2025-09-23 | 2025-09-19 | 0.215 | 182 | +0 | 0.00% | 39 |
| 2025-09-22 | 2025-09-18 | 0.210 | 182 | +0 | 0.00% | 38 |
| 2025-09-19 | 2025-09-17 | 0.222 | 182 | +0 | 0.00% | 40 |
| 2025-09-18 | 2025-09-16 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-09-17 | 2025-09-15 | 0.225 | 182 | +0 | 0.00% | 41 |
| 2025-09-16 | 2025-09-12 | 0.218 | 182 | +0 | 0.00% | 40 |
| 2025-09-15 | 2025-09-11 | 0.205 | 182 | +0 | 0.00% | 37 |
| 2025-09-12 | 2025-09-10 | 0.216 | 182 | +0 | 0.00% | 39 |
| 2025-09-11 | 2025-09-09 | 0.206 | 182 | +0 | 0.00% | 37 |
| 2025-09-10 | 2025-09-08 | 0.192 | 182 | +0 | 0.00% | 35 |
| 2025-09-09 | 2025-09-05 | 0.194 | 182 | +0 | 0.00% | 35 |
| 2025-09-08 | 2025-09-04 | 0.197 | 182 | +0 | 0.00% | 36 |
| 2025-09-05 | 2025-09-03 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-09-04 | 2025-09-02 | 0.198 | 182 | +0 | 0.00% | 36 |
| 2025-09-03 | 2025-09-01 | 0.197 | 182 | +0 | 0.00% | 36 |
| 2025-09-02 | 2025-08-29 | 0.198 | 182 | +0 | 0.00% | 36 |
| 2025-09-01 | 2025-08-28 | 0.198 | 182 | +0 | 0.00% | 36 |
| 2025-08-29 | 2025-08-27 | 0.201 | 182 | +0 | 0.00% | 37 |
| 2025-08-28 | 2025-08-26 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-08-27 | 2025-08-25 | 0.211 | 182 | +0 | 0.00% | 38 |
| 2025-08-26 | 2025-08-22 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-08-25 | 2025-08-21 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-08-22 | 2025-08-20 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-08-21 | 2025-08-19 | 0.203 | 182 | +0 | 0.00% | 37 |
| 2025-08-20 | 2025-08-18 | 0.199 | 182 | +0 | 0.00% | 36 |
| 2025-08-19 | 2025-08-15 | 0.204 | 182 | +0 | 0.00% | 37 |
| 2025-08-18 | 2025-08-14 | 0.199 | 182 | +0 | 0.00% | 36 |
| 2025-08-15 | 2025-08-13 | 0.201 | 182 | +0 | 0.00% | 37 |
| 2025-08-14 | 2025-08-12 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-08-13 | 2025-08-11 | 0.206 | 182 | +0 | 0.00% | 37 |
| 2025-08-12 | 2025-08-08 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-08-11 | 2025-08-07 | 0.210 | 182 | +0 | 0.00% | 38 |
| 2025-08-08 | 2025-08-06 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-08-07 | 2025-08-05 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-08-06 | 2025-08-04 | 0.200 | 182 | +0 | 0.00% | 36 |
| 2025-08-05 | 2025-08-01 | 0.204 | 182 | +0 | 0.00% | 37 |
| 2025-08-04 | 2025-07-31 | 0.205 | 182 | +0 | 0.00% | 37 |
| 2025-08-01 | 2025-07-30 | 0.210 | 182 | +0 | 0.00% | 38 |
| 2025-07-31 | 2025-07-29 | 0.215 | 182 | +0 | 0.00% | 39 |
| 2025-07-30 | 2025-07-28 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-07-29 | 2025-07-25 | 0.213 | 182 | +0 | 0.00% | 39 |
| 2025-07-28 | 2025-07-24 | 0.215 | 182 | +0 | 0.00% | 39 |
| 2025-07-25 | 2025-07-23 | 0.210 | 182 | +0 | 0.00% | 38 |
| 2025-07-24 | 2025-07-22 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-07-23 | 2025-07-21 | 0.210 | 182 | +0 | 0.00% | 38 |
| 2025-07-22 | 2025-07-18 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-07-21 | 2025-07-17 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-07-18 | 2025-07-16 | 0.215 | 182 | +0 | 0.00% | 39 |
| 2025-07-17 | 2025-07-15 | 0.220 | 182 | +0 | 0.00% | 40 |
| 2025-07-16 | 2025-07-14 | 0.222 | 182 | +0 | 0.00% | 40 |
| 2025-07-15 | 2025-07-11 | 0.216 | 182 | +0 | 0.00% | 39 |
| 2025-07-14 | 2025-07-10 | 0.233 | 182 | +0 | 0.00% | 42 |
| 2025-07-11 | 2025-07-09 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-07-10 | 2025-07-08 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-07-09 | 2025-07-07 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-07-08 | 2025-07-04 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-07-07 | 2025-07-03 | 0.213 | 182 | +0 | 0.00% | 39 |
| 2025-07-04 | 2025-07-02 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-07-03 | 2025-06-30 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-07-02 | 2025-06-27 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-06-30 | 2025-06-26 | 0.207 | 182 | +0 | 0.00% | 38 |
| 2025-06-27 | 2025-06-25 | 0.218 | 182 | +0 | 0.00% | 40 |
| 2025-06-26 | 2025-06-24 | 0.209 | 182 | +0 | 0.00% | 38 |
| 2025-06-25 | 2025-06-23 | 0.205 | 182 | +0 | 0.00% | 37 |
| 2025-06-24 | 2025-06-20 | 0.209 | 182 | +0 | 0.00% | 38 |
| 2025-06-23 | 2025-06-19 | 0.205 | 182 | +0 | 0.00% | 37 |
| 2025-06-20 | 2025-06-18 | 0.206 | 182 | +0 | 0.00% | 37 |
| 2025-06-19 | 2025-06-17 | 0.221 | 182 | +0 | 0.00% | 40 |
| 2025-06-18 | 2025-06-16 | 0.226 | 182 | +0 | 0.00% | 41 |
| 2025-06-17 | 2025-06-13 | 0.220 | 182 | +0 | 0.00% | 40 |
| 2025-06-16 | 2025-06-12 | 0.219 | 182 | +0 | 0.00% | 40 |
| 2025-06-13 | 2025-06-11 | 0.216 | 182 | +0 | 0.00% | 39 |
| 2025-06-12 | 2025-06-10 | 0.210 | 182 | +0 | 0.00% | 38 |
| 2025-06-11 | 2025-06-09 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-06-10 | 2025-06-06 | 0.213 | 182 | +0 | 0.00% | 39 |
| 2025-06-09 | 2025-06-05 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-06-06 | 2025-06-04 | 0.211 | 182 | +0 | 0.00% | 38 |
| 2025-06-05 | 2025-06-03 | 0.204 | 182 | +0 | 0.00% | 37 |
| 2025-06-04 | 2025-06-02 | 0.199 | 182 | +0 | 0.00% | 36 |
| 2025-06-03 | 2025-05-30 | 0.202 | 182 | +0 | 0.00% | 37 |
| 2025-06-02 | 2025-05-29 | 0.206 | 182 | +0 | 0.00% | 37 |
| 2025-05-30 | 2025-05-28 | 0.203 | 182 | +0 | 0.00% | 37 |
| 2025-05-29 | 2025-05-27 | 0.204 | 182 | +0 | 0.00% | 37 |
| 2025-05-28 | 2025-05-26 | 0.208 | 182 | +0 | 0.00% | 38 |
| 2025-05-27 | 2025-05-23 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-05-26 | 2025-05-22 | 0.209 | 182 | +0 | 0.00% | 38 |
| 2025-05-23 | 2025-05-21 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-05-22 | 2025-05-20 | 0.220 | 182 | +0 | 0.00% | 40 |
| 2025-05-21 | 2025-05-19 | 0.214 | 182 | +0 | 0.00% | 39 |
| 2025-05-20 | 2025-05-16 | 0.222 | 182 | +0 | 0.00% | 40 |
| 2025-05-19 | 2025-05-15 | 0.228 | 182 | +0 | 0.00% | 41 |
| 2025-05-16 | 2025-05-14 | 0.229 | 182 | +0 | 0.00% | 42 |
| 2025-05-15 | 2025-05-13 | 0.229 | 182 | +0 | 0.00% | 42 |
| 2025-05-14 | 2025-05-12 | 0.238 | 182 | +0 | 0.00% | 43 |
| 2025-05-13 | 2025-05-09 | 0.230 | 182 | +0 | 0.00% | 42 |
| 2025-05-12 | 2025-05-08 | 0.240 | 182 | +0 | 0.00% | 44 |
| 2025-05-09 | 2025-05-07 | 0.242 | 182 | +0 | 0.00% | 44 |
| 2025-05-08 | 2025-05-06 | 0.233 | 182 | +0 | 0.00% | 42 |
| 2025-05-07 | 2025-05-02 | 0.238 | 182 | +0 | 0.00% | 43 |
| 2025-05-06 | 2025-04-30 | 0.234 | 182 | +0 | 0.00% | 43 |
| 2025-05-02 | 2025-04-29 | 0.240 | 182 | +0 | 0.00% | 44 |
| 2025-04-30 | 2025-04-28 | 0.238 | 182 | +0 | 0.00% | 43 |
| 2025-04-29 | 2025-04-25 | 0.250 | 182 | +0 | 0.00% | 46 |
| 2025-04-28 | 2025-04-24 | 0.234 | 182 | +0 | 0.00% | 43 |
| 2025-04-25 | 2025-04-23 | 0.230 | 182 | +0 | 0.00% | 42 |
| 2025-04-24 | 2025-04-22 | 0.236 | 182 | +0 | 0.00% | 43 |
| 2025-04-23 | 2025-04-17 | 0.230 | 182 | +0 | 0.00% | 42 |
| 2025-04-22 | 2025-04-16 | 0.217 | 182 | +0 | 0.00% | 39 |
| 2025-04-17 | 2025-04-15 | 0.213 | 182 | +0 | 0.00% | 39 |
| 2025-04-16 | 2025-04-14 | 0.222 | 182 | +0 | 0.00% | 40 |
| 2025-04-15 | 2025-04-11 | 0.219 | 182 | +0 | 0.00% | 40 |
| 2025-04-14 | 2025-04-10 | 0.220 | 182 | +0 | 0.00% | 40 |
| 2025-04-11 | 2025-04-09 | 0.212 | 182 | +0 | 0.00% | 39 |
| 2025-04-10 | 2025-04-08 | 0.198 | 182 | +0 | 0.00% | 36 |
| 2025-04-09 | 2025-04-07 | 0.190 | 182 | +0 | 0.00% | 35 |
| 2025-04-08 | 2025-04-03 | 0.239 | 182 | +0 | 0.00% | 43 |
| 2025-04-07 | 2025-04-02 | 0.234 | 182 | +0 | 0.00% | 43 |
| 2025-04-03 | 2025-04-01 | 0.248 | 182 | +0 | 0.00% | 45 |
| 2025-04-02 | 2025-03-31 | 0.255 | 182 | +0 | 0.00% | 46 |
| 2025-04-01 | 2025-03-28 | 0.270 | 182 | +0 | 0.00% | 49 |
| 2025-03-31 | 2025-03-27 | 0.285 | 182 | +0 | 0.00% | 52 |
| 2025-03-28 | 2025-03-26 | 0.280 | 182 | +0 | 0.00% | 51 |
| 2025-03-27 | 2025-03-25 | 0.290 | 182 | +0 | 0.00% | 53 |
| 2025-03-26 | 2025-03-24 | 0.295 | 182 | +0 | 0.00% | 54 |
| 2025-03-25 | 2025-03-21 | 0.290 | 182 | +0 | 0.00% | 53 |
| 2025-03-24 | 2025-03-20 | 0.295 | 182 | +0 | 0.00% | 54 |
| 2025-03-21 | 2025-03-19 | 0.310 | 182 | +0 | 0.00% | 56 |
| 2025-03-20 | 2025-03-18 | 0.320 | 182 | +0 | 0.00% | 58 |
| 2025-03-19 | 2025-03-17 | 0.330 | 182 | +0 | 0.00% | 60 |
| 2025-03-18 | 2025-03-14 | 0.325 | 182 | +0 | 0.00% | 59 |
| 2025-03-17 | 2025-03-13 | 0.310 | 182 | +0 | 0.00% | 56 |
| 2025-03-14 | 2025-03-12 | 0.315 | 182 | +0 | 0.00% | 57 |
| 2025-03-13 | 2025-03-11 | 0.325 | 182 | +0 | 0.00% | 59 |
| 2025-03-12 | 2025-03-10 | 0.340 | 182 | +0 | 0.00% | 62 |
| 2025-03-11 | 2025-03-07 | 0.345 | 182 | +0 | 0.00% | 63 |
| 2025-03-10 | 2025-03-06 | 0.375 | 182 | -294 | 0.00% | 68 |
| 2024-10-09 | 2024-10-07 | 0.900 | 476 | +151 | 0.00% | 428 |
| 2024-10-07 | 2024-10-03 | 1.030 | 325 | -51 | 0.00% | 335 |
| 2024-01-25 | 2024-01-23 | 0.166 | 376 | -1 | 0.00% | 62 |
| 2023-12-04 | 2023-11-30 | 0.220 | 377 | +140 | 0.00% | 83 |
| 2023-10-06 | 2023-10-04 | 0.265 | 237 | +100 | 0.00% | 63 |
| 2023-08-23 | 2023-08-21 | 0.209 | 137 | -46 | 0.00% | 29 |
| 2023-03-01 | 2023-02-27 | 0.910 | 183 | -217 | 0.00% | 167 |
| 2023-02-27 | 2023-02-23 | 0.920 | 400 | +8 | 0.00% | 368 |
| 2023-02-17 | 2023-02-15 | 0.920 | 392 | +1 | 0.00% | 361 |
| 2023-02-01 | 2023-01-30 | 1.100 | 391 | -7 | 0.00% | 430 |
| 2023-01-26 | 2023-01-19 | 1.130 | 398 | +165 | 0.00% | 450 |
| 2023-01-06 | 2023-01-04 | 1.200 | 233 | -20,000 | 0.00% | 280 |
| 2022-12-21 | 2022-12-19 | 1.140 | 20,233 | -25 | 0.00% | 23,066 |
| 2022-12-20 | 2022-12-16 | 1.190 | 20,258 | -10,000 | 0.00% | 24,107 |
| 2022-12-19 | 2022-12-15 | 1.160 | 30,258 | +10,000 | 0.00% | 35,099 |
| 2022-12-15 | 2022-12-13 | 1.300 | 20,258 | +20,000 | 0.00% | 26,335 |
| 2022-11-30 | 2022-11-28 | 0.690 | 258 | -33 | 0.00% | 178 |
| 2022-11-29 | 2022-11-25 | 0.720 | 291 | -22 | 0.00% | 210 |
| 2022-11-22 | 2022-11-18 | 0.750 | 313 | +109 | 0.00% | 235 |
| 2022-11-18 | 2022-11-16 | 0.780 | 204 | -18 | 0.00% | 159 |
| 2022-11-17 | 2022-11-15 | 0.840 | 222 | -55 | 0.00% | 186 |
| 2022-11-09 | 2022-11-07 | 0.495 | 277 | -11 | 0.00% | 137 |
| 2022-09-16 | 2022-09-14 | 0.750 | 288 | -165 | 0.00% | 216 |
| 2022-07-07 | 2022-07-05 | 1.650 | 453 | -5 | 0.00% | 747 |
| 2022-06-28 | 2022-06-24 | 1.890 | 458 | -19 | 0.00% | 866 |
| 2022-06-23 | 2022-06-21 | 1.940 | 477 | -8 | 0.00% | 925 |
| 2022-06-22 | 2022-06-20 | 1.900 | 485 | +405 | 0.00% | 922 |
| 2022-06-21 | 2022-06-17 | 1.770 | 80 | -4 | 0.00% | 142 |
| 2022-05-17 | 2022-05-13 | 2.020 | 84 | +20 | 0.00% | 170 |
| 2022-05-16 | 2022-05-12 | 1.920 | 64 | -4 | 0.00% | 123 |
| 2022-05-13 | 2022-05-11 | 1.990 | 68 | +3 | 0.00% | 135 |
| 2022-04-08 | 2022-04-06 | 2.590 | 65 | -403 | 0.00% | 168 |
| 2022-03-31 | 2022-03-29 | 2.110 | 468 | +240 | 0.00% | 987 |
| 2022-03-16 | 2022-03-14 | 2.060 | 228 | -210 | 0.00% | 470 |
| 2022-03-11 | 2022-03-09 | 2.370 | 438 | +300 | 0.00% | 1,038 |
| 2022-03-10 | 2022-03-08 | 2.490 | 138 | -100 | 0.00% | 344 |
| 2022-02-25 | 2022-02-23 | 2.690 | 238 | +110 | 0.00% | 640 |
| 2022-02-17 | 2022-02-15 | 2.620 | 128 | -300 | 0.00% | 335 |
| 2022-01-25 | 2022-01-21 | 3.470 | 428 | +30 | 0.00% | 1,485 |
| 2022-01-11 | 2022-01-07 | 3.250 | 398 | -95 | 0.00% | 1,294 |
| 2021-09-20 | 2021-09-16 | 3.690 | 493 | +300 | 0.00% | 1,819 |
| 2021-09-13 | 2021-09-09 | 4.020 | 193 | -240 | 0.00% | 776 |
| 2021-06-28 | 2021-06-24 | 4.480 | 433 | -25 | 0.00% | 1,940 |
| 2021-06-23 | 2021-06-21 | 4.420 | 458 | +425 | 0.00% | 2,024 |
| 2021-06-22 | 2021-06-18 | 4.390 | 33 | -100 | 0.00% | 145 |
| 2021-06-16 | 2021-06-11 | 4.830 | 133 | +100 | 0.00% | 642 |
| 2021-06-08 | 2021-06-04 | 5.789 | 33 | +3 | 0.00% | 191 |
| 2021-06-07 | 2021-06-03 | 5.933 | 30 | -68 | 0.00% | 178 |
| 2021-04-07 | 2021-03-31 | 5.944 | 98 | -271 | 0.00% | 582 |
| 2021-03-23 | 2021-03-19 | 5.966 | 369 | +362 | 0.00% | 2,201 |
| 2021-03-19 | 2021-03-17 | 6.065 | 7 | -158 | 0.00% | 42 |
| 2021-03-18 | 2021-03-16 | 6.032 | 165 | +125 | 0.00% | 995 |
| 2021-03-16 | 2021-03-12 | 5.811 | 40 | -187 | 0.00% | 232 |
| 2021-03-15 | 2021-03-11 | 5.778 | 227 | +181 | 0.00% | 1,312 |
| 2021-03-10 | 2021-03-08 | 5.899 | 46 | -17 | 0.00% | 271 |
| 2021-03-08 | 2021-03-04 | 6.032 | 63 | -91 | 0.00% | 380 |
| 2021-03-03 | 2021-03-01 | 6.165 | 154 | +105 | 0.00% | 949 |
| 2021-03-02 | 2021-02-26 | 6.409 | 49 | +1 | 0.00% | 314 |
| 2020-11-18 | 2020-11-16 | 6.265 | 48 | -173 | 0.00% | 301 |
| 2020-11-11 | 2020-11-09 | 6.154 | 221 | -121 | 0.00% | 1,360 |
| 2020-10-27 | 2020-10-22 | 6.265 | 342 | -106 | 0.00% | 2,143 |
| 2020-10-20 | 2020-10-16 | 6.597 | 448 | +442 | 0.00% | 2,955 |
| 2020-10-12 | 2020-10-08 | 6.652 | 6 | -370 | 0.00% | 40 |
| 2020-10-08 | 2020-10-06 | 6.342 | 376 | +41 | 0.00% | 2,385 |
| 2020-09-30 | 2020-09-28 | 6.043 | 335 | +174 | 0.00% | 2,025 |
| 2020-09-04 | 2020-09-02 | 6.619 | 161 | -259 | 0.00% | 1,066 |
| 2020-09-03 | 2020-09-01 | 6.840 | 420 | +339 | 0.00% | 2,873 |
| 2020-08-28 | 2020-08-26 | 7.914 | 81 | -85 | 0.00% | 641 |
| 2020-08-13 | 2020-08-11 | 7.615 | 166 | +155 | 0.00% | 1,264 |
| 2020-08-11 | 2020-08-07 | 7.604 | 11 | -183 | 0.00% | 84 |
| 2020-08-06 | 2020-08-04 | 7.648 | 194 | -46 | 0.00% | 1,484 |
| 2020-08-03 | 2020-07-30 | 7.637 | 240 | -131 | 0.00% | 1,833 |
| 2020-07-14 | 2020-07-10 | 8.246 | 371 | +170 | 0.00% | 3,059 |
| 2020-07-10 | 2020-07-08 | 8.567 | 201 | +37 | 0.00% | 1,722 |
| 2020-07-06 | 2020-07-02 | 8.146 | 164 | -121 | 0.00% | 1,336 |
| 2020-06-10 | 2020-06-08 | 9.144 | 285 | -111 | 0.00% | 2,606 |
| 2020-06-09 | 2020-06-05 | 9.192 | 396 | +31 | 0.00% | 3,640 |
| 2020-06-05 | 2020-06-03 | 9.072 | 365 | +95 | 0.00% | 3,311 |
| 2020-05-05 | 2020-04-29 | 9.685 | 270 | +243 | 0.00% | 2,615 |
| 2020-04-24 | 2020-04-22 | 9.252 | 27 | -84 | 0.00% | 250 |
| 2020-04-17 | 2020-04-15 | 9.540 | 111 | -175 | 0.00% | 1,059 |
| 2020-04-16 | 2020-04-14 | 9.925 | 286 | +264 | 0.00% | 2,839 |
| 2020-04-15 | 2020-04-09 | 9.769 | 22 | -74 | 0.00% | 215 |
| 2020-04-14 | 2020-04-08 | 9.661 | 96 | -318 | 0.00% | 927 |
| 2020-03-31 | 2020-03-27 | 9.072 | 414 | +397 | 0.00% | 3,756 |
| 2020-03-04 | 2020-03-02 | 10.670 | 17 | -377 | 0.00% | 181 |
| 2020-02-18 | 2020-02-14 | 11.211 | 394 | +21 | 0.00% | 4,417 |
| 2020-02-14 | 2020-02-12 | 10.562 | 373 | +322 | 0.00% | 3,940 |
| 2020-02-10 | 2020-02-06 | 10.454 | 51 | +4 | 0.00% | 533 |
| 2020-02-05 | 2020-02-03 | 10.033 | 47 | +21 | 0.00% | 472 |
| 2020-01-31 | 2020-01-29 | 10.261 | 26 | -228 | 0.00% | 267 |
| 2020-01-15 | 2020-01-13 | 12.208 | 254 | -123 | 0.00% | 3,101 |
| 2020-01-09 | 2020-01-07 | 12.400 | 377 | +333 | 0.00% | 4,675 |
| 2020-01-02 | 2019-12-27 | 12.977 | 44 | -170 | 0.00% | 571 |
| 2019-12-04 | 2019-12-02 | 11.355 | 214 | +142 | 0.00% | 2,430 |
| 2019-11-26 | 2019-11-22 | 10.874 | 72 | -832 | 0.00% | 783 |
| 2019-11-21 | 2019-11-19 | 11.235 | 904 | -249 | 0.00% | 10,156 |
| 2019-11-14 | 2019-11-12 | 10.958 | 1,153 | +111 | 0.00% | 12,635 |
| 2019-11-13 | 2019-11-11 | 11.030 | 1,042 | -156 | 0.00% | 11,494 |
| 2019-10-15 | 2019-10-11 | 11.199 | 1,198 | +31 | 0.00% | 13,416 |
| 2019-10-14 | 2019-10-10 | 11.006 | 1,167 | +269 | 0.00% | 12,844 |
| 2019-10-04 | 2019-10-02 | 10.982 | 898 | -304 | 0.00% | 9,862 |
| 2019-10-03 | 2019-09-30 | 10.982 | 1,202 | -832 | 0.00% | 13,201 |
| 2019-09-27 | 2019-09-25 | 10.562 | 2,034 | -22 | 0.00% | 21,483 |
| 2019-09-12 | 2019-09-10 | 11.103 | 2,056 | +22 | 0.00% | 22,827 |
| 2019-09-10 | 2019-09-06 | 11.271 | 2,034 | +223 | 0.00% | 22,925 |
| 2019-09-06 | 2019-09-04 | 11.463 | 1,811 | -832 | 0.00% | 20,760 |
| 2019-09-05 | 2019-09-03 | 10.718 | 2,643 | -103 | 0.00% | 28,328 |
| 2019-09-04 | 2019-09-02 | 10.754 | 2,746 | +30 | 0.00% | 29,531 |
| 2019-09-02 | 2019-08-29 | 10.814 | 2,716 | +83 | 0.00% | 29,371 |
| 2019-08-30 | 2019-08-28 | 10.910 | 2,633 | -228 | 0.00% | 28,727 |
| 2019-08-29 | 2019-08-27 | 10.910 | 2,861 | +111 | 0.00% | 31,214 |
| 2019-08-26 | 2019-08-22 | 11.343 | 2,750 | +1,665 | 0.00% | 31,193 |
| 2019-08-16 | 2019-08-14 | 11.283 | 1,085 | +188 | 0.00% | 12,242 |
| 2019-08-13 | 2019-08-09 | 11.331 | 897 | -5 | 0.00% | 10,164 |
| 2019-07-31 | 2019-07-29 | 12.352 | 902 | -333 | 0.00% | 11,142 |
| 2019-07-26 | 2019-07-24 | 13.143 | 1,235 | +832 | 0.00% | 16,231 |
| 2019-07-25 | 2019-07-23 | 13.242 | 403 | +14 | 0.00% | 5,337 |
| 2019-07-18 | 2019-07-16 | 13.541 | 389 | +68 | 0.00% | 5,268 |
| 2019-07-12 | 2019-07-10 | 12.446 | 321 | +262 | 0.00% | 3,995 |
| 2019-07-05 | 2019-07-03 | 13.118 | 59 | -223 | 0.00% | 774 |
| 2019-06-24 | 2019-06-20 | 12.234 | 282 | -1,607 | 0.00% | 3,450 |
| 2019-06-21 | 2019-06-19 | 12.197 | 1,889 | +135 | 0.00% | 23,040 |
| 2019-06-14 | 2019-06-12 | 11.911 | 1,754 | +1,607 | 0.00% | 20,891 |
| 2019-06-13 | 2019-06-11 | 12.272 | 147 | -804 | 0.00% | 1,804 |
| 2019-06-06 | 2019-06-04 | 11.326 | 951 | +102 | 0.00% | 10,771 |
| 2019-06-04 | 2019-05-31 | 11.649 | 849 | +723 | 0.00% | 9,890 |
| 2019-05-28 | 2019-05-24 | 11.214 | 126 | -1,607 | 0.00% | 1,413 |
| 2019-05-10 | 2019-05-08 | 12.794 | 1,733 | +100 | 0.00% | 22,173 |
| 2019-04-26 | 2019-04-24 | 13.641 | 1,633 | -1,607 | 0.00% | 22,275 |
| 2019-04-25 | 2019-04-23 | 13.417 | 3,240 | +2,978 | 0.00% | 43,470 |
| 2019-04-16 | 2019-04-12 | 14.935 | 262 | +203 | 0.00% | 3,913 |
| 2019-04-10 | 2019-04-08 | 15.557 | 59 | -112 | 0.00% | 918 |
| 2019-04-08 | 2019-04-03 | 14.811 | 171 | +130 | 0.00% | 2,533 |
| 2019-03-26 | 2019-03-22 | 16.229 | 41 | -265 | 0.00% | 665 |
| 2019-03-08 | 2019-03-06 | 14.338 | 306 | +91 | 0.00% | 4,387 |
| 2019-03-01 | 2019-02-27 | 12.620 | 215 | -130 | 0.00% | 2,713 |
| 2019-02-22 | 2019-02-20 | 11.824 | 345 | +57 | 0.00% | 4,079 |
| 2019-02-11 | 2019-02-04 | 12.359 | 288 | +81 | 0.00% | 3,559 |
| 2018-12-28 | 2018-12-24 | 10.890 | 207 | -57 | 0.00% | 2,254 |
| 2018-11-29 | 2018-11-27 | 11.936 | 264 | +14 | 0.00% | 3,151 |
| 2018-11-22 | 2018-11-20 | 11.998 | 250 | -6 | 0.00% | 2,999 |
| 2018-11-21 | 2018-11-19 | 12.035 | 256 | -5 | 0.00% | 3,081 |
| 2018-11-16 | 2018-11-14 | 11.587 | 261 | +165 | 0.00% | 3,024 |
| 2018-11-15 | 2018-11-13 | 11.413 | 96 | -83 | 0.00% | 1,096 |
| 2018-10-31 | 2018-10-29 | 11.002 | 179 | +62 | 0.00% | 1,969 |
| 2018-10-23 | 2018-10-19 | 10.666 | 117 | -281 | 0.00% | 1,248 |
| 2018-10-12 | 2018-10-10 | 10.728 | 398 | +3 | 0.00% | 4,270 |
| 2018-10-11 | 2018-10-09 | 11.164 | 395 | +169 | 0.00% | 4,410 |
| 2018-09-28 | 2018-09-26 | 11.351 | 226 | -170 | 0.00% | 2,565 |
| 2018-09-26 | 2018-09-21 | 12.545 | 396 | +161 | 0.00% | 4,968 |
| 2018-09-17 | 2018-09-13 | 11.264 | 235 | +144 | 0.00% | 2,647 |
| 2018-08-23 | 2018-08-21 | 11.961 | 91 | -279 | 0.00% | 1,088 |
| 2018-08-16 | 2018-08-14 | 11.463 | 370 | +60 | 0.00% | 4,241 |
| 2018-08-09 | 2018-08-07 | 11.712 | 310 | +120 | 0.00% | 3,631 |
| 2018-08-08 | 2018-08-06 | 11.176 | 190 | +121 | 0.00% | 2,124 |
| 2018-07-04 | 2018-06-29 | 12.645 | 69 | -238 | 0.00% | 873 |
| 2018-06-13 | 2018-06-11 | 15.607 | 307 | -1 | 0.00% | 4,791 |
| 2018-06-12 | 2018-06-08 | 15.433 | 308 | +200 | 0.00% | 4,753 |
| 2018-06-04 | 2018-05-31 | 14.363 | 108 | -210 | 0.00% | 1,551 |
| 2018-05-18 | 2018-05-16 | 14.437 | 318 | -64 | 0.00% | 4,591 |
| 2018-04-13 | 2018-04-11 | 14.288 | 382 | +110 | 0.00% | 5,458 |
| 2018-03-22 | 2018-03-20 | 17.424 | 272 | +155 | 0.00% | 4,739 |
| 2018-03-20 | 2018-03-16 | 16.454 | 117 | +41 | 0.00% | 1,925 |
| 2018-03-15 | 2018-03-13 | 16.055 | 76 | -155 | 0.00% | 1,220 |
| 2017-12-12 | 2017-12-08 | 10.367 | 231 | +195 | 0.00% | 2,395 |
| 2017-11-29 | 2017-11-27 | 10.479 | 36 | -4,419 | 0.00% | 377 |
| 2017-11-20 | 2017-11-16 | 10.604 | 4,455 | +4,419 | 0.00% | 47,241 |
| 2017-11-16 | 2017-11-14 | 10.903 | 36 | -5,223 | 0.00% | 392 |
| 2017-11-14 | 2017-11-10 | 11.027 | 5,259 | -3,214 | 0.00% | 57,991 |
| 2017-11-13 | 2017-11-09 | 11.015 | 8,473 | -2,688 | 0.00% | 93,327 |
| 2017-11-10 | 2017-11-08 | 10.977 | 11,161 | -3,616 | 0.00% | 122,518 |
| 2017-11-09 | 2017-11-07 | 11.015 | 14,777 | -2,812 | 0.00% | 162,763 |
| 2017-11-08 | 2017-11-06 | 10.840 | 17,589 | +6,830 | 0.00% | 190,672 |
| 2017-11-06 | 2017-11-02 | 10.604 | 10,759 | +5,222 | 0.00% | 114,088 |
| 2017-11-03 | 2017-11-01 | 10.778 | 5,537 | +4,419 | 0.00% | 59,679 |
| 2017-11-02 | 2017-10-31 | 10.940 | 1,118 | -5,222 | 0.00% | 12,231 |
| 2017-10-30 | 2017-10-26 | 11.463 | 6,340 | -4,419 | 0.00% | 72,674 |
| 2017-10-27 | 2017-10-25 | 11.450 | 10,759 | -10,446 | 0.00% | 123,193 |
| 2017-10-26 | 2017-10-24 | 11.326 | 21,205 | -6,026 | 0.00% | 240,163 |
| 2017-10-25 | 2017-10-23 | 11.288 | 27,231 | -10,043 | 0.00% | 307,396 |
| 2017-10-24 | 2017-10-20 | 11.288 | 37,274 | +6,830 | 0.00% | 420,766 |
| 2017-10-20 | 2017-10-18 | 11.351 | 30,444 | +14,462 | 0.00% | 345,560 |
| 2017-10-19 | 2017-10-17 | 11.450 | 15,982 | -7,549 | 0.00% | 182,998 |
| 2017-10-18 | 2017-10-16 | 11.500 | 23,531 | +10,445 | 0.00% | 270,607 |
| 2017-10-17 | 2017-10-13 | 11.575 | 13,086 | -402 | 0.00% | 151,467 |
| 2017-10-16 | 2017-10-12 | 11.475 | 13,488 | +13,257 | 0.00% | 154,777 |
| 2017-10-13 | 2017-10-11 | 11.438 | 231 | -3,615 | 0.00% | 2,642 |
| 2017-10-12 | 2017-10-10 | 11.575 | 3,846 | -6,428 | 0.00% | 44,516 |
| 2017-10-10 | 2017-10-06 | 11.600 | 10,274 | -6,026 | 0.00% | 119,174 |
| 2017-10-09 | 2017-10-04 | 11.463 | 16,300 | +7,231 | 0.00% | 186,842 |
| 2017-10-06 | 2017-10-03 | 11.201 | 9,069 | -7,231 | 0.00% | 101,585 |
| 2017-10-04 | 2017-09-29 | 11.201 | 16,300 | -8,035 | 0.00% | 182,582 |
| 2017-10-03 | 2017-09-28 | 11.152 | 24,335 | +5,624 | 0.00% | 271,373 |
| 2017-09-29 | 2017-09-27 | 11.612 | 18,711 | -10,043 | 0.00% | 217,273 |
| 2017-09-28 | 2017-09-26 | 11.612 | 28,754 | +3,616 | 0.00% | 333,893 |
| 2017-09-27 | 2017-09-25 | 11.662 | 25,138 | +9,637 | 0.00% | 293,155 |
| 2017-09-26 | 2017-09-22 | 12.409 | 15,501 | +12,454 | 0.00% | 192,346 |
| 2017-09-25 | 2017-09-21 | 12.545 | 3,047 | -6,428 | 0.00% | 38,226 |
| 2017-09-22 | 2017-09-20 | 12.409 | 9,475 | -14,864 | 0.00% | 117,571 |
| 2017-09-21 | 2017-09-19 | 12.309 | 24,339 | +5,223 | 0.00% | 299,589 |
| 2017-09-20 | 2017-09-18 | 12.321 | 19,116 | +11,248 | 0.00% | 235,537 |
| 2017-09-19 | 2017-09-15 | 12.384 | 7,868 | +3,616 | 0.00% | 97,435 |
| 2017-09-18 | 2017-09-14 | 12.122 | 4,252 | -4,017 | 0.00% | 51,544 |
| 2017-09-15 | 2017-09-13 | 11.923 | 8,269 | +7,231 | 0.00% | 98,593 |
| 2017-09-14 | 2017-09-12 | 11.961 | 1,038 | -4,419 | 0.00% | 12,415 |
| 2017-09-13 | 2017-09-11 | 12.073 | 5,457 | -6,830 | 0.00% | 65,880 |
| 2017-09-12 | 2017-09-08 | 11.687 | 12,287 | +4,018 | 0.00% | 143,595 |
| 2017-09-11 | 2017-09-07 | 11.712 | 8,269 | +8,034 | 0.00% | 96,843 |
| 2017-09-08 | 2017-09-06 | 11.475 | 235 | -7,633 | 0.00% | 2,697 |
| 2017-09-07 | 2017-09-05 | 11.276 | 7,868 | +6,026 | 0.00% | 88,720 |
| 2017-09-06 | 2017-09-04 | 11.102 | 1,842 | -7,633 | 0.00% | 20,449 |
| 2017-09-05 | 2017-09-01 | 10.853 | 9,475 | +9,240 | 0.00% | 102,831 |
| 2017-09-01 | 2017-08-30 | 10.504 | 235 | -9,641 | 0.00% | 2,469 |
| 2017-08-31 | 2017-08-29 | 10.405 | 9,876 | +7,633 | 0.00% | 102,758 |
| 2017-08-30 | 2017-08-28 | 10.616 | 2,243 | -2,812 | 0.00% | 23,813 |
| 2017-08-29 | 2017-08-25 | 10.542 | 5,055 | -10,847 | 0.00% | 53,288 |
| 2017-08-28 | 2017-08-24 | 10.330 | 15,902 | -6,026 | 0.00% | 164,270 |
| 2017-08-25 | 2017-08-22 | 10.318 | 21,928 | -1,206 | 0.00% | 226,246 |
| 2017-08-24 | 2017-08-21 | 10.243 | 23,134 | -401 | 0.00% | 236,962 |
| 2017-08-22 | 2017-08-18 | 10.156 | 23,535 | +11,248 | 0.00% | 239,019 |
| 2017-08-18 | 2017-08-16 | 10.305 | 12,287 | +5,223 | 0.00% | 126,620 |
| 2017-08-17 | 2017-08-15 | 10.305 | 7,064 | -16,070 | 0.00% | 72,796 |
| 2017-08-16 | 2017-08-14 | 10.193 | 23,134 | +8,035 | 0.00% | 235,810 |
| 2017-08-15 | 2017-08-11 | 10.193 | 15,099 | +11,249 | 0.00% | 153,907 |
| 2017-08-14 | 2017-08-10 | 10.442 | 3,850 | +3,615 | 0.00% | 40,202 |
| 2017-08-10 | 2017-08-08 | 10.455 | 235 | -25,309 | 0.00% | 2,457 |
| 2017-08-09 | 2017-08-07 | 10.405 | 25,544 | +8,838 | 0.00% | 265,780 |
| 2017-08-08 | 2017-08-04 | 10.567 | 16,706 | +10,044 | 0.00% | 176,525 |
| 2017-08-07 | 2017-08-03 | 10.641 | 6,662 | -9,240 | 0.00% | 70,892 |
| 2017-08-04 | 2017-08-02 | 10.579 | 15,902 | -9,240 | 0.00% | 168,228 |
| 2017-08-03 | 2017-08-01 | 10.591 | 25,142 | +10,847 | 0.00% | 266,291 |
| 2017-08-02 | 2017-07-31 | 10.666 | 14,295 | +7,633 | 0.00% | 152,473 |
| 2017-08-01 | 2017-07-28 | 10.990 | 6,662 | +401 | 0.00% | 73,214 |
| 2017-07-31 | 2017-07-27 | 10.579 | 6,261 | -9,240 | 0.00% | 66,235 |
| 2017-07-28 | 2017-07-26 | 10.567 | 15,501 | +13,258 | 0.00% | 163,793 |
| 2017-07-27 | 2017-07-25 | 10.629 | 2,243 | -1,607 | 0.00% | 23,840 |
| 2017-07-26 | 2017-07-24 | 10.343 | 3,850 | +3,615 | 0.00% | 39,819 |
| 2017-07-25 | 2017-07-21 | 10.517 | 235 | -19,685 | 0.00% | 2,471 |
| 2017-07-24 | 2017-07-20 | 10.031 | 19,920 | +8,035 | 0.00% | 199,826 |
| 2017-07-21 | 2017-07-19 | 10.031 | 11,885 | -4,821 | 0.00% | 119,223 |
| 2017-07-20 | 2017-07-18 | 10.069 | 16,706 | +2,411 | 0.00% | 168,209 |
| 2017-07-19 | 2017-07-17 | 10.007 | 14,295 | +7,633 | 0.00% | 143,043 |
| 2017-07-18 | 2017-07-14 | 9.745 | 6,662 | +2,008 | 0.00% | 64,922 |
| 2017-07-17 | 2017-07-13 | 9.708 | 4,654 | -15,668 | 0.00% | 45,180 |
| 2017-07-14 | 2017-07-12 | 9.670 | 20,322 | -11,650 | 0.00% | 196,524 |
| 2017-07-13 | 2017-07-11 | 9.683 | 31,972 | +5,624 | 0.00% | 309,583 |
| 2017-07-12 | 2017-07-10 | 9.670 | 26,348 | +17,677 | 0.00% | 254,798 |
| 2017-07-11 | 2017-07-07 | 9.683 | 8,671 | -11,249 | 0.00% | 83,961 |
| 2017-07-10 | 2017-07-06 | 9.720 | 19,920 | +17,677 | 0.00% | 193,628 |
| 2017-07-07 | 2017-07-05 | 9.782 | 2,243 | -402 | 0.00% | 21,942 |
| 2017-07-06 | 2017-07-04 | 9.546 | 2,645 | -24,104 | 0.00% | 25,249 |
| 2017-07-05 | 2017-07-03 | 9.521 | 26,749 | -10,445 | 0.00% | 254,681 |
| 2017-07-04 | 2017-06-30 | 9.384 | 37,194 | +11,650 | 0.00% | 349,037 |
| 2017-07-03 | 2017-06-29 | 9.334 | 25,544 | -4,419 | 0.00% | 238,439 |
| 2017-06-30 | 2017-06-28 | 9.235 | 29,963 | +3,615 | 0.00% | 276,705 |
| 2017-06-29 | 2017-06-27 | 9.571 | 26,348 | +17,677 | 0.00% | 252,175 |
| 2017-06-28 | 2017-06-26 | 9.832 | 8,671 | -10,044 | 0.00% | 85,256 |
| 2017-06-27 | 2017-06-23 | 9.758 | 18,715 | -17,274 | 0.00% | 182,614 |
| 2017-06-26 | 2017-06-22 | 9.484 | 35,989 | +22,497 | 0.00% | 341,312 |
| 2017-06-23 | 2017-06-21 | 9.670 | 13,492 | +13,257 | 0.00% | 130,474 |
| 2017-06-22 | 2017-06-20 | 9.683 | 235 | -10,445 | 0.00% | 2,275 |
| 2017-06-21 | 2017-06-19 | 9.695 | 10,680 | +5,625 | 0.00% | 103,547 |
| 2017-06-20 | 2017-06-16 | 9.670 | 5,055 | -6,428 | 0.00% | 48,884 |
| 2017-06-19 | 2017-06-15 | 9.272 | 11,483 | -28,925 | 0.00% | 106,473 |
| 2017-06-16 | 2017-06-14 | 9.110 | 40,408 | +40,173 | 0.00% | 368,134 |
| 2017-06-15 | 2017-06-13 | 9.222 | 235 | -10,445 | 0.00% | 2,167 |
| 2017-06-14 | 2017-06-12 | 9.036 | 10,680 | -12,052 | 0.00% | 96,502 |
| 2017-06-13 | 2017-06-09 | 9.073 | 22,732 | +14,864 | 0.00% | 206,249 |
| 2017-06-12 | 2017-06-08 | 9.110 | 7,868 | -13,659 | 0.00% | 71,681 |
| 2017-06-09 | 2017-06-07 | 9.086 | 21,527 | +4,419 | 0.00% | 195,584 |
| 2017-06-08 | 2017-06-06 | 9.173 | 17,108 | +7,232 | 0.00% | 156,926 |
| 2017-06-07 | 2017-06-05 | 8.675 | 9,876 | +5,624 | 0.00% | 85,672 |
| 2017-06-05 | 2017-06-01 | 8.563 | 4,252 | -12,454 | 0.00% | 36,409 |
| 2017-06-02 | 2017-05-31 | 8.588 | 16,706 | +16,471 | 0.00% | 143,466 |
| 2017-06-01 | 2017-05-29 | 8.525 | 235 | -30,933 | 0.00% | 2,003 |
| 2017-05-31 | 2017-05-26 | 8.202 | 31,168 | +7,633 | 0.00% | 255,636 |
| 2017-05-29 | 2017-05-25 | 8.177 | 23,535 | -8,437 | 0.00% | 192,445 |
| 2017-05-26 | 2017-05-24 | 8.277 | 31,972 | +4,419 | 0.00% | 264,618 |
| 2017-05-25 | 2017-05-23 | 8.165 | 27,553 | +12,052 | 0.00% | 224,957 |
| 2017-05-24 | 2017-05-22 | 8.326 | 15,501 | +1,607 | 0.00% | 129,066 |
| 2017-05-23 | 2017-05-19 | 8.351 | 13,894 | -12,454 | 0.00% | 116,032 |
| 2017-05-22 | 2017-05-18 | 8.227 | 26,348 | +10,044 | 0.00% | 216,759 |
| 2017-05-19 | 2017-05-17 | 8.351 | 16,304 | -9,642 | 0.00% | 136,158 |
| 2017-05-18 | 2017-05-16 | 8.326 | 25,946 | +7,231 | 0.00% | 216,035 |
| 2017-05-15 | 2017-05-11 | 8.463 | 18,715 | +8,437 | 0.00% | 158,389 |
| 2017-05-12 | 2017-05-10 | 8.538 | 10,278 | +10,043 | 0.00% | 87,753 |
| 2017-05-11 | 2017-05-09 | 8.277 | 235 | -12,855 | 0.00% | 1,945 |
| 2017-05-10 | 2017-05-08 | 8.239 | 13,090 | +402 | 0.00% | 107,851 |
| 2017-05-09 | 2017-05-05 | 8.264 | 12,688 | -402 | 0.00% | 104,855 |
| 2017-05-08 | 2017-05-04 | 8.364 | 13,090 | +9,240 | 0.00% | 109,480 |
| 2017-05-05 | 2017-05-02 | 8.451 | 3,850 | -402 | 0.00% | 32,536 |
| 2017-05-04 | 2017-04-28 | 8.563 | 4,252 | -6,428 | 0.00% | 36,409 |
| 2017-04-28 | 2017-04-26 | 8.725 | 10,680 | +10,445 | 0.00% | 93,179 |
| 2017-04-27 | 2017-04-25 | 8.488 | 235 | -4,419 | 0.00% | 1,995 |
| 2017-04-26 | 2017-04-24 | 8.538 | 4,654 | -7,633 | 0.00% | 39,735 |
| 2017-04-25 | 2017-04-21 | 8.501 | 12,287 | +12,052 | 0.00% | 104,446 |
| 2017-04-21 | 2017-04-19 | 8.065 | 235 | -13,257 | 0.00% | 1,895 |
| 2017-04-20 | 2017-04-18 | 7.928 | 13,492 | -10,847 | 0.00% | 106,965 |
| 2017-04-19 | 2017-04-13 | 7.903 | 24,339 | +24,104 | 0.00% | 192,355 |
| 2017-04-18 | 2017-04-12 | 7.592 | 235 | -8,034 | 0.00% | 1,784 |
| 2017-04-13 | 2017-04-11 | 7.219 | 8,269 | -8,035 | 0.00% | 59,691 |
| 2017-04-12 | 2017-04-10 | 7.244 | 16,304 | -8,035 | 0.00% | 118,099 |
| 2017-04-11 | 2017-04-07 | 7.268 | 24,339 | +24,104 | 0.00% | 176,906 |
| 2017-03-30 | 2017-03-28 | 7.567 | 235 | -6,427 | 0.00% | 1,778 |
| 2017-03-29 | 2017-03-27 | 7.455 | 6,662 | -4,821 | 0.00% | 49,666 |
| 2017-03-28 | 2017-03-24 | 7.567 | 11,483 | +11,248 | 0.00% | 86,893 |
| 2017-03-24 | 2017-03-22 | 7.679 | 235 | -20,087 | 0.00% | 1,805 |
| 2017-03-23 | 2017-03-21 | 7.555 | 20,322 | +4,821 | 0.00% | 153,526 |
| 2017-03-22 | 2017-03-20 | 8.053 | 15,501 | +804 | 0.00% | 124,822 |
| 2017-03-21 | 2017-03-17 | 7.953 | 14,697 | +13,659 | 0.00% | 116,884 |
| 2017-03-20 | 2017-03-16 | 7.754 | 1,038 | -11,249 | 0.00% | 8,048 |
| 2017-03-16 | 2017-03-14 | 7.816 | 12,287 | +12,052 | 0.00% | 96,036 |
| 2017-03-15 | 2017-03-13 | 7.766 | 235 | -14,864 | 0.00% | 1,825 |
| 2017-03-14 | 2017-03-10 | 7.754 | 15,099 | +14,864 | 0.00% | 117,075 |
| 2017-03-13 | 2017-03-09 | 7.903 | 235 | -14,462 | 0.00% | 1,857 |
| 2017-03-10 | 2017-03-08 | 7.405 | 14,697 | +5,624 | 0.00% | 108,836 |
| 2017-03-09 | 2017-03-07 | 7.181 | 9,073 | +8,838 | 0.00% | 65,156 |
| 2017-03-08 | 2017-03-06 | 7.057 | 235 | -20,087 | 0.00% | 1,658 |
| 2017-03-07 | 2017-03-03 | 7.069 | 20,322 | +20,087 | 0.00% | 143,662 |
| 2017-03-06 | 2017-03-02 | 7.069 | 235 | -12,855 | 0.00% | 1,661 |
| 2017-03-03 | 2017-03-01 | 7.082 | 13,090 | +1,607 | 0.00% | 92,700 |
| 2017-03-02 | 2017-02-28 | 7.082 | 11,483 | +11,248 | 0.00% | 81,320 |
| 2017-03-01 | 2017-02-27 | 7.082 | 235 | -8,034 | 0.00% | 1,664 |
| 2017-02-28 | 2017-02-24 | 7.094 | 8,269 | -10,446 | 0.00% | 58,662 |
| 2017-02-27 | 2017-02-23 | 7.132 | 18,715 | +16,070 | 0.00% | 133,466 |
| 2017-02-24 | 2017-02-22 | 7.156 | 2,645 | -12,856 | 0.00% | 18,929 |
| 2017-02-22 | 2017-02-20 | 7.281 | 15,501 | +7,232 | 0.00% | 112,861 |
| 2017-02-21 | 2017-02-17 | 7.318 | 8,269 | +803 | 0.00% | 60,514 |
| 2017-02-20 | 2017-02-16 | 7.293 | 7,466 | -3,214 | 0.00% | 54,452 |
| 2017-02-17 | 2017-02-15 | 7.281 | 10,680 | -7,231 | 0.00% | 77,760 |
| 2017-02-16 | 2017-02-14 | 7.219 | 17,911 | +5,223 | 0.00% | 129,293 |
| 2017-02-15 | 2017-02-13 | 7.256 | 12,688 | +6,427 | 0.00% | 92,064 |
| 2017-02-14 | 2017-02-10 | 7.393 | 6,261 | -6,026 | 0.00% | 46,287 |
| 2017-02-13 | 2017-02-09 | 7.405 | 12,287 | -6,829 | 0.00% | 90,989 |
| 2017-02-10 | 2017-02-08 | 7.430 | 19,116 | -6,830 | 0.00% | 142,036 |
| 2017-02-09 | 2017-02-07 | 7.331 | 25,946 | +21,292 | 0.00% | 190,201 |
| 2017-02-08 | 2017-02-06 | 7.356 | 4,654 | -8,838 | 0.00% | 34,233 |
| 2017-02-07 | 2017-02-03 | 7.306 | 13,492 | -161 | 0.00% | 98,569 |
| 2017-02-02 | 2017-01-27 | 7.941 | 13,653 | -1,205 | 0.00% | 108,412 |
| 2017-02-01 | 2017-01-25 | 7.443 | 14,858 | +14,463 | 0.00% | 110,583 |
| 2017-01-24 | 2017-01-20 | 7.094 | 395 | -24,506 | 0.00% | 2,802 |
| 2017-01-23 | 2017-01-19 | 6.833 | 24,901 | +8,034 | 0.00% | 170,144 |
| 2017-01-20 | 2017-01-18 | 6.845 | 16,867 | -10,445 | 0.00% | 115,459 |
| 2017-01-18 | 2017-01-16 | 6.858 | 27,312 | +11,249 | 0.00% | 187,298 |
| 2017-01-17 | 2017-01-13 | 7.020 | 16,063 | -6,830 | 0.00% | 112,754 |
| 2017-01-16 | 2017-01-12 | 7.057 | 22,893 | +11,651 | 0.00% | 161,552 |
| 2017-01-13 | 2017-01-11 | 7.144 | 11,242 | -3,616 | 0.00% | 80,312 |
| 2017-01-12 | 2017-01-10 | 7.156 | 14,858 | +3,616 | 0.00% | 106,330 |
| 2017-01-10 | 2017-01-06 | 7.206 | 11,242 | +335 | 0.00% | 81,012 |
| 2017-01-09 | 2017-01-05 | 7.418 | 10,907 | +3,615 | 0.00% | 80,906 |
| 2017-01-06 | 2017-01-04 | 7.443 | 7,292 | +7,232 | 0.00% | 54,272 |
| 2017-01-04 | 2016-12-30 | 7.007 | 60 | -8,035 | 0.00% | 420 |
| 2017-01-03 | 2016-12-29 | 6.895 | 8,095 | -8,055 | 0.00% | 55,815 |
| 2016-12-30 | 2016-12-28 | 6.920 | 16,150 | +9,642 | 0.00% | 111,757 |
| 2016-12-29 | 2016-12-23 | 6.982 | 6,508 | +6,428 | 0.00% | 45,440 |
| 2016-12-28 | 2016-12-22 | 6.957 | 80 | -14,865 | 0.00% | 557 |
| 2016-12-23 | 2016-12-21 | 7.044 | 14,945 | -8,034 | 0.00% | 105,278 |
| 2016-12-22 | 2016-12-20 | 7.082 | 22,979 | +5,222 | 0.00% | 162,731 |
| 2016-12-21 | 2016-12-19 | 7.306 | 17,757 | +11,249 | 0.00% | 129,728 |
| 2016-12-20 | 2016-12-16 | 7.368 | 6,508 | -4,821 | 0.00% | 47,951 |
| 2016-12-15 | 2016-12-13 | 7.393 | 11,329 | -2,651 | 0.00% | 83,754 |
| 2016-12-14 | 2016-12-12 | 7.405 | 13,980 | +13,659 | 0.00% | 103,526 |
| 2016-12-13 | 2016-12-09 | 7.505 | 321 | -6,830 | 0.00% | 2,409 |
| 2016-12-12 | 2016-12-08 | 7.530 | 7,151 | +6,830 | 0.00% | 53,845 |
| 2016-12-09 | 2016-12-07 | 7.555 | 321 | -6,026 | 0.00% | 2,425 |
| 2016-12-08 | 2016-12-06 | 7.580 | 6,347 | -9,642 | 0.00% | 48,108 |
| 2016-12-06 | 2016-12-02 | 7.791 | 15,989 | +15,668 | 0.00% | 124,573 |
| 2016-12-05 | 2016-12-01 | 7.828 | 321 | -8,035 | 0.00% | 2,513 |
| 2016-12-01 | 2016-11-29 | 7.555 | 8,356 | +8,035 | 0.00% | 63,127 |
| 2016-11-29 | 2016-11-25 | 7.729 | 321 | -14,865 | 0.00% | 2,481 |
| 2016-11-28 | 2016-11-24 | 7.704 | 15,186 | +14,865 | 0.00% | 116,993 |
| 2016-11-25 | 2016-11-23 | 7.704 | 321 | -7,633 | 0.00% | 2,473 |
| 2016-11-22 | 2016-11-18 | 8.015 | 7,954 | +2,008 | 0.00% | 63,753 |
| 2016-11-21 | 2016-11-17 | 8.003 | 5,946 | -4,419 | 0.00% | 47,584 |
| 2016-11-18 | 2016-11-16 | 7.928 | 10,365 | +10,044 | 0.00% | 82,174 |
| 2016-11-17 | 2016-11-15 | 7.928 | 321 | -15,266 | 0.00% | 2,545 |
| 2016-11-16 | 2016-11-14 | 7.766 | 15,587 | +6,829 | 0.00% | 121,053 |
| 2016-11-15 | 2016-11-11 | 7.766 | 8,758 | +6,830 | 0.00% | 68,017 |
| 2016-11-14 | 2016-11-10 | 7.903 | 1,928 | -6,830 | 0.00% | 15,237 |
| 2016-11-11 | 2016-11-09 | 7.679 | 8,758 | +8,437 | 0.00% | 67,254 |
| 2016-11-10 | 2016-11-08 | 7.791 | 321 | -14,463 | 0.00% | 2,501 |
| 2016-11-09 | 2016-11-07 | 7.766 | 14,784 | +14,463 | 0.00% | 114,816 |
| 2016-10-12 | 2016-10-07 | 8.849 | 321 | +321 | 0.00% | 2,841 |
| 2016-10-11 | 2016-10-06 | 8.613 | 0 | -19,283 | ||
| 2016-10-04 | 2016-09-30 | 8.575 | 19,283 | +12,855 | 0.00% | 165,356 |
| 2016-10-03 | 2016-09-29 | 9.061 | 6,428 | +6,428 | 0.00% | 58,242 |
| 2016-09-30 | 2016-09-28 | 8.675 | 0 | -20,890 | ||
| 2016-09-28 | 2016-09-26 | 8.824 | 20,890 | +7,231 | 0.00% | 184,337 |
| 2016-09-26 | 2016-09-22 | 9.048 | 13,659 | -5,223 | 0.00% | 123,589 |
| 2016-09-22 | 2016-09-20 | 9.359 | 18,882 | +3,214 | 0.00% | 176,723 |
| 2016-09-21 | 2016-09-19 | 9.596 | 15,668 | +10,847 | 0.00% | 150,347 |
| 2016-09-20 | 2016-09-15 | 9.471 | 4,821 | -6,026 | 0.00% | 45,661 |
| 2016-09-19 | 2016-09-14 | 9.372 | 10,847 | -12,454 | 0.00% | 101,656 |
| 2016-09-15 | 2016-09-13 | 9.347 | 23,301 | +11,651 | 0.00% | 217,792 |
| 2016-09-14 | 2016-09-12 | 9.459 | 11,650 | -2,813 | 0.00% | 110,196 |
| 2016-09-13 | 2016-09-09 | 9.658 | 14,463 | +2,009 | 0.00% | 139,684 |
| 2016-09-12 | 2016-09-08 | 9.496 | 12,454 | -7,633 | 0.00% | 118,266 |
| 2016-09-09 | 2016-09-07 | 9.534 | 20,087 | +2,812 | 0.00% | 191,501 |
| 2016-09-08 | 2016-09-06 | 9.907 | 17,275 | +4,018 | 0.00% | 171,143 |
| 2016-09-06 | 2016-09-02 | 11.961 | 13,257 | +8,436 | 0.00% | 158,561 |
| 2016-09-05 | 2016-09-01 | 11.077 | 4,821 | -4,821 | 0.00% | 53,402 |
| 2016-09-02 | 2016-08-31 | 10.455 | 9,642 | +9,642 | 0.00% | 100,803 |
| 2016-08-31 | 2016-08-29 | 10.243 | 0 | -2,812 | ||
| 2016-08-30 | 2016-08-26 | 9.857 | 2,812 | -9,642 | 0.00% | 27,718 |
| 2016-08-29 | 2016-08-25 | 9.795 | 12,454 | +11,651 | 0.00% | 121,986 |
| 2016-08-26 | 2016-08-24 | 9.646 | 803 | -11,651 | 0.00% | 7,745 |
| 2016-08-25 | 2016-08-23 | 9.758 | 12,454 | +11,651 | 0.00% | 121,521 |
| 2016-08-24 | 2016-08-22 | 9.446 | 803 | -1,607 | 0.00% | 7,586 |
| 2016-08-23 | 2016-08-19 | 8.874 | 2,410 | -14,061 | 0.00% | 21,386 |
| 2016-08-22 | 2016-08-18 | 8.762 | 16,471 | +1,607 | 0.00% | 144,318 |
| 2016-08-19 | 2016-08-17 | 8.762 | 14,864 | +13,257 | 0.00% | 130,237 |
| 2016-08-18 | 2016-08-16 | 8.700 | 1,607 | -5,624 | 0.00% | 13,980 |
| 2016-08-17 | 2016-08-15 | 8.712 | 7,231 | +2,410 | 0.00% | 62,998 |
| 2016-08-16 | 2016-08-12 | 8.588 | 4,821 | +4,821 | 0.00% | 41,401 |
| 2016-08-15 | 2016-08-11 | 8.501 | 0 | -8,035 | ||
| 2016-08-12 | 2016-08-10 | 8.476 | 8,035 | +6,428 | 0.00% | 68,102 |
| 2016-08-11 | 2016-08-09 | 8.389 | 1,607 | -9,642 | 0.00% | 13,480 |
| 2016-08-10 | 2016-08-08 | 8.339 | 11,249 | +11,249 | 0.00% | 93,803 |
| 2016-08-09 | 2016-08-05 | 8.214 | 0 | -6,830 | ||
| 2016-08-08 | 2016-08-04 | 8.102 | 6,830 | +6,830 | 0.00% | 55,339 |
| 2016-08-05 | 2016-08-03 | 8.040 | 0 | -14,463 | ||
| 2016-08-04 | 2016-08-01 | 7.953 | 14,463 | +14,463 | 0.00% | 115,023 |
| 2016-08-03 | 2016-07-29 | 7.941 | 0 | -8,838 | ||
| 2016-08-01 | 2016-07-28 | 7.903 | 8,838 | +8,838 | 0.00% | 69,848 |
| 2016-07-29 | 2016-07-27 | 7.916 | 0 | -8,035 | ||
| 2016-07-28 | 2016-07-26 | 7.878 | 8,035 | +8,035 | 0.00% | 63,302 |
| 2016-07-27 | 2016-07-25 | 7.841 | 0 | -8,035 | ||
| 2016-07-26 | 2016-07-22 | 7.766 | 8,035 | +8,035 | 0.00% | 62,402 |
| 2016-07-25 | 2016-07-21 | 7.654 | 0 | -8,838 | ||
| 2016-07-22 | 2016-07-20 | 7.592 | 8,838 | +8,838 | 0.00% | 67,098 |
| 2016-07-20 | 2016-07-18 | 7.517 | 0 | -8,035 | ||
| 2016-07-18 | 2016-07-14 | 7.505 | 8,035 | +8,035 | 0.00% | 60,302 |
| 2016-07-15 | 2016-07-13 | 7.343 | 0 | -3,214 | ||
| 2016-07-14 | 2016-07-12 | 7.306 | 3,214 | -11,249 | 0.00% | 23,481 |
| 2016-07-12 | 2016-07-08 | 7.704 | 14,463 | +14,463 | 0.00% | 111,423 |
| 2016-07-11 | 2016-07-07 | 7.729 | 0 | -12,454 | ||
| 2016-07-08 | 2016-07-06 | 7.716 | 12,454 | +5,223 | 0.00% | 96,101 |
| 2016-07-07 | 2016-07-05 | 7.978 | 7,231 | +7,231 | 0.00% | 57,688 |
| 2016-07-06 | 2016-07-04 | 7.891 | 0 | -11,249 | ||
| 2016-06-30 | 2016-06-28 | 7.368 | 11,249 | +11,249 | 0.00% | 82,883 |
| 2016-06-29 | 2016-06-27 | 7.368 | 0 | -12,052 | ||
| 2016-06-24 | 2016-06-22 | 7.356 | 12,052 | +12,052 | 0.00% | 88,649 |
| 2016-06-23 | 2016-06-21 | 7.331 | 0 | -16,070 | ||
| 2016-06-22 | 2016-06-20 | 7.206 | 16,070 | +15,267 | 0.00% | 115,803 |
| 2016-06-21 | 2016-06-17 | 7.194 | 803 | -4,821 | 0.00% | 5,777 |
| 2016-06-20 | 2016-06-16 | 7.094 | 5,624 | -10,446 | 0.00% | 39,898 |
| 2016-06-17 | 2016-06-15 | 7.144 | 16,070 | +16,070 | 0.00% | 114,803 |
| 2016-06-16 | 2016-06-14 | 7.144 | 0 | -16,070 | ||
| 2016-06-15 | 2016-06-13 | 7.156 | 16,070 | +8,035 | 0.00% | 115,003 |
| 2016-06-14 | 2016-06-10 | 7.181 | 8,035 | -8,035 | 0.00% | 57,702 |
| 2016-06-13 | 2016-06-08 | 7.219 | 16,070 | +8,035 | 0.00% | 116,004 |
| 2016-06-10 | 2016-06-07 | 7.244 | 8,035 | -8,035 | 0.00% | 58,202 |
| 2016-06-08 | 2016-06-06 | 7.244 | 16,070 | +16,070 | 0.00% | 116,404 |
| 2016-06-07 | 2016-06-03 | 7.293 | 0 | -11,249 | ||
| 2016-06-06 | 2016-06-02 | 7.306 | 11,249 | +4,018 | 0.00% | 82,182 |
| 2016-06-03 | 2016-06-01 | 7.293 | 7,231 | +7,231 | 0.00% | 52,738 |
| 2016-06-02 | 2016-05-31 | 7.492 | 0 | -14,463 | ||
| 2016-06-01 | 2016-05-30 | 7.455 | 14,463 | +14,463 | 0.00% | 107,823 |
| 2016-05-30 | 2016-05-26 | 7.443 | 0 | -16,070 | ||
| 2016-05-27 | 2016-05-25 | 7.443 | 16,070 | +16,070 | 0.00% | 119,604 |
| 2016-05-25 | 2016-05-23 | 7.430 | 0 | -16,070 | ||
| 2016-05-24 | 2016-05-20 | 7.455 | 16,070 | +16,070 | 0.00% | 119,804 |
| 2016-05-23 | 2016-05-19 | 7.443 | 0 | -16,070 | ||
| 2016-05-20 | 2016-05-18 | 7.418 | 16,070 | +16,070 | 0.00% | 119,204 |
| 2016-05-19 | 2016-05-17 | 7.418 | 0 | -2,812 | ||
| 2016-05-18 | 2016-05-16 | 7.455 | 2,812 | -10,847 | 0.00% | 20,964 |
| 2016-05-17 | 2016-05-13 | 7.244 | 13,659 | +13,659 | 0.00% | 98,939 |
| 2016-05-13 | 2016-05-11 | 7.144 | 0 | -16,070 | ||
| 2016-05-10 | 2016-05-06 | 7.082 | 16,070 | +16,070 | 0.00% | 113,803 |
| 2016-05-06 | 2016-05-04 | 7.044 | 0 | -16,070 | ||
| 2016-04-29 | 2016-04-27 | 7.107 | 16,070 | +16,070 | 0.00% | 114,203 |
| 2016-04-28 | 2016-04-26 | 7.107 | 0 | -8,838 | ||
| 2016-04-27 | 2016-04-25 | 7.107 | 8,838 | +8,838 | 0.00% | 62,808 |
| 2016-04-26 | 2016-04-22 | 7.082 | 0 | -26,515 | ||
| 2016-04-18 | 2016-04-14 | 7.156 | 26,515 | +18,480 | 0.00% | 189,752 |
| 2016-04-15 | 2016-04-13 | 7.181 | 8,035 | +8,035 | 0.00% | 57,702 |
| 2016-04-13 | 2016-04-11 | 7.181 | 0 | -8,035 | ||
| 2016-04-12 | 2016-04-08 | 7.181 | 8,035 | -8,035 | 0.00% | 57,702 |
| 2016-04-11 | 2016-04-07 | 7.194 | 16,070 | +16,070 | 0.00% | 115,603 |
| 2016-04-01 | 2016-03-30 | 7.169 | 0 | -9,642 | ||
| 2016-03-31 | 2016-03-29 | 7.156 | 9,642 | +9,642 | 0.00% | 69,002 |
| 2016-03-23 | 2016-03-21 | 7.281 | 0 | -25,711 | ||
| 2016-03-22 | 2016-03-18 | 7.244 | 25,711 | +25,711 | 0.00% | 186,238 |
| 2016-03-17 | 2016-03-15 | 7.206 | 0 | -24,104 | ||
| 2016-03-16 | 2016-03-14 | 7.194 | 24,104 | +16,069 | 0.00% | 173,398 |
| 2016-03-15 | 2016-03-11 | 7.156 | 8,035 | -11,248 | 0.00% | 57,502 |
| 2016-03-10 | 2016-03-08 | 7.132 | 19,283 | +19,283 | 0.00% | 137,517 |
| 2016-03-09 | 2016-03-07 | 7.119 | 0 | -11,249 | ||
| 2016-03-04 | 2016-03-02 | 7.156 | 11,249 | +11,249 | 0.00% | 80,502 |
| 2016-03-03 | 2016-03-01 | 7.132 | 0 | -9,642 | ||
| 2016-03-02 | 2016-02-29 | 7.119 | 9,642 | +9,642 | 0.00% | 68,642 |
| 2016-03-01 | 2016-02-26 | 7.144 | 0 | -9,642 | ||
| 2016-02-26 | 2016-02-24 | 7.181 | 9,642 | -24,104 | 0.00% | 69,242 |
| 2016-02-23 | 2016-02-19 | 7.318 | 33,746 | +9,642 | 0.00% | 246,960 |
| 2016-02-22 | 2016-02-18 | 7.380 | 24,104 | +16,069 | 0.00% | 177,898 |
| 2016-02-19 | 2016-02-17 | 7.293 | 8,035 | -8,035 | 0.00% | 58,602 |
| 2016-02-18 | 2016-02-16 | 7.181 | 16,070 | +16,070 | 0.00% | 115,403 |
| 2016-02-17 | 2016-02-15 | 7.256 | 0 | -16,873 | ||
| 2016-02-15 | 2016-02-11 | 6.995 | 16,873 | +16,873 | 0.00% | 118,020 |
| 2016-01-15 | 2016-01-13 | 6.995 | 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