History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-13 | 2025-10-09 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-10 | 2025-10-08 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-09 | 2025-10-06 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-08 | 2025-10-03 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-06 | 2025-10-02 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-03 | 2025-09-30 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-10-02 | 2025-09-29 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-30 | 2025-09-26 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-29 | 2025-09-25 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-26 | 2025-09-24 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-25 | 2025-09-23 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-24 | 2025-09-22 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-23 | 2025-09-19 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-22 | 2025-09-18 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-19 | 2025-09-17 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-18 | 2025-09-16 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-17 | 2025-09-15 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-16 | 2025-09-12 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-15 | 2025-09-11 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-12 | 2025-09-10 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-11 | 2025-09-09 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-10 | 2025-09-08 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-09 | 2025-09-05 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-08 | 2025-09-04 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-05 | 2025-09-03 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-04 | 2025-09-02 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-03 | 2025-09-01 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-02 | 2025-08-29 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-09-01 | 2025-08-28 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-29 | 2025-08-27 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-28 | 2025-08-26 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-27 | 2025-08-25 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-26 | 2025-08-22 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-25 | 2025-08-21 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-22 | 2025-08-20 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-21 | 2025-08-19 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-20 | 2025-08-18 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-19 | 2025-08-15 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-18 | 2025-08-14 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-15 | 2025-08-13 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-14 | 2025-08-12 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-13 | 2025-08-11 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-12 | 2025-08-08 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-11 | 2025-08-07 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-08 | 2025-08-06 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-07 | 2025-08-05 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-06 | 2025-08-04 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-05 | 2025-08-01 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-04 | 2025-07-31 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-08-01 | 2025-07-30 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-31 | 2025-07-29 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-30 | 2025-07-28 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-29 | 2025-07-25 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-28 | 2025-07-24 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-25 | 2025-07-23 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-24 | 2025-07-22 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-23 | 2025-07-21 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-22 | 2025-07-18 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-21 | 2025-07-17 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-18 | 2025-07-16 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-17 | 2025-07-15 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-16 | 2025-07-14 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-15 | 2025-07-11 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-14 | 2025-07-10 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-11 | 2025-07-09 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-10 | 2025-07-08 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-09 | 2025-07-07 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-08 | 2025-07-04 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-07 | 2025-07-03 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-04 | 2025-07-02 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-03 | 2025-06-30 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-07-02 | 2025-06-27 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-30 | 2025-06-26 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-27 | 2025-06-25 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-26 | 2025-06-24 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-25 | 2025-06-23 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-24 | 2025-06-20 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-23 | 2025-06-19 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-20 | 2025-06-18 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-19 | 2025-06-17 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-18 | 2025-06-16 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-17 | 2025-06-13 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-16 | 2025-06-12 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-13 | 2025-06-11 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-12 | 2025-06-10 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-11 | 2025-06-09 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-10 | 2025-06-06 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-09 | 2025-06-05 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-06 | 2025-06-04 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-05 | 2025-06-03 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-04 | 2025-06-02 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-03 | 2025-05-30 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-06-02 | 2025-05-29 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-30 | 2025-05-28 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-29 | 2025-05-27 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-28 | 2025-05-26 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-27 | 2025-05-23 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-26 | 2025-05-22 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-23 | 2025-05-21 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-22 | 2025-05-20 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-21 | 2025-05-19 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-20 | 2025-05-16 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-19 | 2025-05-15 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-16 | 2025-05-14 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-15 | 2025-05-13 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-14 | 2025-05-12 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-13 | 2025-05-09 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-12 | 2025-05-08 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-09 | 2025-05-07 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-08 | 2025-05-06 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-07 | 2025-05-02 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-06 | 2025-04-30 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-05-02 | 2025-04-29 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-30 | 2025-04-28 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-29 | 2025-04-25 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-28 | 2025-04-24 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-25 | 2025-04-23 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-24 | 2025-04-22 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-23 | 2025-04-17 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-22 | 2025-04-16 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-17 | 2025-04-15 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-16 | 2025-04-14 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-15 | 2025-04-11 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-14 | 2025-04-10 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-11 | 2025-04-09 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-10 | 2025-04-08 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-09 | 2025-04-07 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-08 | 2025-04-03 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-07 | 2025-04-02 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-03 | 2025-04-01 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-02 | 2025-03-31 | 0.650 | 382,000 | +0 | 0.95% | 248,300 |
| 2025-04-01 | 2025-03-28 | 0.690 | 382,000 | +0 | 0.95% | 263,580 |
| 2025-03-31 | 2025-03-27 | 0.670 | 382,000 | +0 | 0.95% | 255,940 |
| 2025-03-28 | 2025-03-26 | 0.670 | 382,000 | +5,000 | 0.95% | 255,940 |
| 2025-03-20 | 2025-03-18 | 0.650 | 377,000 | -10,000 | 0.94% | 245,050 |
| 2025-03-14 | 2025-03-12 | 0.680 | 387,000 | +1,000 | 0.97% | 263,160 |
| 2025-03-13 | 2025-03-11 | 0.730 | 386,000 | -30,000 | 0.97% | 281,780 |
| 2024-12-03 | 2024-11-29 | 0.620 | 416,000 | -4,500 | 1.04% | 257,920 |
| 2024-11-27 | 2024-11-25 | 0.640 | 420,500 | -2,500 | 1.05% | 269,120 |
| 2024-11-15 | 2024-11-13 | 0.650 | 423,000 | -9,500 | 1.06% | 274,950 |
| 2024-11-14 | 2024-11-12 | 0.630 | 432,500 | +9,500 | 1.08% | 272,475 |
| 2024-10-30 | 2024-10-28 | 0.650 | 423,000 | -6,500 | 1.06% | 274,950 |
| 2024-10-21 | 2024-10-17 | 0.640 | 429,500 | +7,500 | 1.07% | 274,880 |
| 2024-10-17 | 2024-10-15 | 0.640 | 422,000 | -36,500 | 1.05% | 270,080 |
| 2024-10-16 | 2024-10-14 | 0.670 | 458,500 | +16,000 | 1.15% | 307,195 |
| 2024-10-08 | 2024-10-04 | 0.760 | 442,500 | +20,000 | 1.11% | 336,300 |
| 2024-10-07 | 2024-10-03 | 0.800 | 422,500 | -14,000 | 1.06% | 338,000 |
| 2024-09-30 | 2024-09-26 | 0.600 | 436,500 | -4,000 | 1.09% | 261,900 |
| 2024-09-11 | 2024-09-09 | 0.540 | 440,500 | -6,000 | 1.10% | 237,870 |
| 2024-08-30 | 2024-08-28 | 0.650 | 446,500 | +4,000 | 1.12% | 290,225 |
| 2024-08-16 | 2024-08-14 | 0.570 | 442,500 | +10,000 | 1.11% | 252,225 |
| 2024-07-18 | 2024-07-16 | 0.720 | 432,500 | +8,500 | 1.08% | 311,400 |
| 2024-06-25 | 2024-06-21 | 0.810 | 424,000 | -1,000 | 1.06% | 343,440 |
| 2024-06-19 | 2024-06-17 | 0.810 | 425,000 | -14,000 | 1.06% | 344,250 |
| 2024-06-13 | 2024-06-11 | 0.700 | 439,000 | -2,500 | 1.10% | 307,300 |
| 2024-06-06 | 2024-06-04 | 0.800 | 441,500 | -17,500 | 1.10% | 353,200 |
| 2024-06-03 | 2024-05-30 | 0.740 | 459,000 | +43,500 | 1.15% | 339,660 |
| 2024-05-21 | 2024-05-17 | 0.950 | 415,500 | +500 | 1.04% | 394,725 |
| 2024-05-20 | 2024-05-16 | 0.990 | 415,000 | -1,000 | 1.04% | 410,850 |
| 2024-05-17 | 2024-05-14 | 0.970 | 416,000 | +500 | 1.04% | 403,520 |
| 2024-05-16 | 2024-05-13 | 1.020 | 415,500 | +39,000 | 1.04% | 423,810 |
| 2024-05-10 | 2024-05-08 | 0.880 | 376,500 | +21,000 | 0.94% | 331,320 |
| 2024-05-09 | 2024-05-07 | 0.890 | 355,500 | +13,000 | 0.89% | 316,395 |
| 2024-05-02 | 2024-04-29 | 0.860 | 342,500 | +20,000 | 0.86% | 294,550 |
| 2024-04-24 | 2024-04-22 | 0.870 | 322,500 | +7,000 | 0.81% | 280,575 |
| 2024-04-08 | 2024-04-03 | 1.000 | 315,500 | -17,000 | 0.79% | 315,500 |
| 2024-04-05 | 2024-04-02 | 1.020 | 332,500 | -16,000 | 0.83% | 339,150 |
| 2024-03-27 | 2024-03-25 | 0.860 | 348,500 | -2,500 | 0.87% | 299,710 |
| 2024-03-22 | 2024-03-20 | 0.910 | 351,000 | -6,000 | 0.88% | 319,410 |
| 2024-03-21 | 2024-03-19 | 0.880 | 357,000 | -14,000 | 0.89% | 314,160 |
| 2024-03-20 | 2024-03-18 | 1.000 | 371,000 | +35,000 | 0.93% | 371,000 |
| 2024-03-19 | 2024-03-15 | 1.010 | 336,000 | -28,500 | 0.84% | 339,360 |
| 2024-03-18 | 2024-03-14 | 0.960 | 364,500 | +78,000 | 0.91% | 349,920 |
| 2024-03-15 | 2024-03-13 | 0.760 | 286,500 | +9,500 | 0.72% | 217,740 |
| 2024-03-14 | 2024-03-12 | 0.770 | 277,000 | -5,000 | 0.69% | 213,290 |
| 2024-03-13 | 2024-03-11 | 0.740 | 282,000 | +2,500 | 0.70% | 208,680 |
| 2024-03-12 | 2024-03-08 | 0.720 | 279,500 | +4,000 | 0.70% | 201,240 |
| 2024-03-08 | 2024-03-06 | 0.700 | 275,500 | +41,000 | 0.69% | 192,850 |
| 2024-03-07 | 2024-03-05 | 0.690 | 234,500 | -2,500 | 0.59% | 161,805 |
| 2024-02-29 | 2024-02-27 | 0.650 | 237,000 | -13,000 | 0.59% | 154,050 |
| 2024-02-28 | 2024-02-26 | 0.640 | 250,000 | +1,000 | 0.62% | 160,000 |
| 2024-02-27 | 2024-02-23 | 0.640 | 249,000 | +1,000 | 0.62% | 159,360 |
| 2024-02-26 | 2024-02-22 | 0.630 | 248,000 | -11,500 | 0.62% | 156,240 |
| 2024-02-22 | 2024-02-20 | 0.650 | 259,500 | +9,000 | 0.65% | 168,675 |
| 2024-02-21 | 2024-02-19 | 0.680 | 250,500 | +63,000 | 0.63% | 170,340 |
| 2024-01-30 | 2024-01-26 | 0.670 | 187,500 | +14,500 | 0.47% | 125,625 |
| 2023-12-28 | 2023-12-22 | 0.710 | 173,000 | -10,000 | 0.43% | 122,830 |
| 2023-11-28 | 2023-11-24 | 0.720 | 183,000 | +500 | 0.46% | 131,760 |
| 2023-11-20 | 2023-11-16 | 0.870 | 182,500 | -12,000 | 0.46% | 158,775 |
| 2023-11-17 | 2023-11-15 | 0.920 | 194,500 | +22,000 | 0.49% | 178,940 |
| 2023-10-26 | 2023-10-24 | 0.800 | 172,500 | -57,500 | 0.43% | 138,000 |
| 2023-10-24 | 2023-10-19 | 0.860 | 230,000 | -2,500 | 0.57% | 197,800 |
| 2023-10-19 | 2023-10-17 | 0.870 | 232,500 | -21,500 | 0.58% | 202,275 |
| 2023-10-18 | 2023-10-16 | 0.930 | 254,000 | +3,500 | 0.64% | 236,220 |
| 2023-10-17 | 2023-10-13 | 1.050 | 250,500 | +89,000 | 0.63% | 263,025 |
| 2023-10-05 | 2023-10-03 | 1.600 | 161,500 | -8,000 | 0.40% | 258,400 |
| 2023-10-04 | 2023-09-29 | 1.560 | 169,500 | -1,000 | 0.42% | 264,420 |
| 2023-09-15 | 2023-09-13 | 1.630 | 170,500 | -15,000 | 0.43% | 277,915 |
| 2023-08-11 | 2023-08-09 | 1.700 | 185,500 | -1,500 | 0.46% | 315,350 |
| 2023-08-10 | 2023-08-08 | 1.710 | 187,000 | +1,500 | 0.47% | 319,770 |
| 2023-08-07 | 2023-08-03 | 1.720 | 185,500 | -1,000 | 0.46% | 319,060 |
| 2023-08-03 | 2023-08-01 | 1.710 | 186,500 | +1,000 | 0.47% | 318,915 |
| 2023-08-01 | 2023-07-28 | 1.720 | 185,500 | -8,000 | 0.46% | 319,060 |
| 2023-07-28 | 2023-07-26 | 1.720 | 193,500 | +8,000 | 0.48% | 332,820 |
| 2023-07-26 | 2023-07-24 | 1.690 | 185,500 | +1,000 | 0.46% | 313,495 |
| 2023-07-14 | 2023-07-12 | 1.700 | 184,500 | -500 | 0.46% | 313,650 |
| 2023-06-21 | 2023-06-19 | 1.840 | 185,000 | -500 | 0.46% | 340,400 |
| 2023-06-20 | 2023-06-16 | 1.850 | 185,500 | -11,500 | 0.46% | 343,175 |
| 2023-05-03 | 2023-04-28 | 1.980 | 197,000 | -2,000 | 0.49% | 390,060 |
| 2023-04-26 | 2023-04-24 | 2.000 | 199,000 | -10,000 | 0.50% | 398,000 |
| 2023-04-18 | 2023-04-14 | 2.000 | 209,000 | -17,500 | 0.52% | 418,000 |
| 2023-04-11 | 2023-04-04 | 2.070 | 226,500 | +2,000 | 0.57% | 468,855 |
| 2023-04-06 | 2023-04-03 | 2.070 | 224,500 | -20,000 | 0.56% | 464,715 |
| 2023-03-20 | 2023-03-16 | 2.120 | 244,500 | -500 | 0.61% | 518,340 |
| 2023-03-17 | 2023-03-15 | 2.120 | 245,000 | -3,500 | 0.61% | 519,400 |
| 2023-03-16 | 2023-03-14 | 2.140 | 248,500 | -2,000 | 0.62% | 531,790 |
| 2023-03-13 | 2023-03-09 | 2.200 | 250,500 | -2,500 | 0.63% | 551,100 |
| 2023-03-07 | 2023-03-03 | 2.210 | 253,000 | +9,000 | 0.63% | 559,130 |
| 2023-02-16 | 2023-02-14 | 2.280 | 244,000 | -7,500 | 0.61% | 556,320 |
| 2023-02-15 | 2023-02-13 | 2.290 | 251,500 | -500 | 0.63% | 575,935 |
| 2023-02-09 | 2023-02-07 | 2.290 | 252,000 | +4,500 | 0.63% | 577,080 |
| 2023-02-06 | 2023-02-02 | 2.260 | 247,500 | +500 | 0.62% | 559,350 |
| 2023-01-19 | 2023-01-17 | 2.230 | 247,000 | -37,500 | 0.62% | 550,810 |
| 2023-01-18 | 2023-01-16 | 2.220 | 284,500 | -1,500 | 0.71% | 631,590 |
| 2023-01-13 | 2023-01-11 | 2.240 | 286,000 | -500 | 0.71% | 640,640 |
| 2023-01-12 | 2023-01-10 | 2.250 | 286,500 | -500 | 0.72% | 644,625 |
| 2022-11-04 | 2022-11-02 | 2.270 | 287,000 | -39,000 | 0.72% | 651,490 |
| 2022-11-02 | 2022-10-31 | 2.280 | 326,000 | -10,500 | 0.81% | 743,280 |
| 2022-10-17 | 2022-10-13 | 2.290 | 336,500 | -2,500 | 0.84% | 770,585 |
| 2022-10-07 | 2022-10-05 | 2.320 | 339,000 | +10,500 | 0.85% | 786,480 |
| 2022-10-06 | 2022-10-03 | 2.320 | 328,500 | -6,000 | 0.82% | 762,120 |
| 2022-09-19 | 2022-09-15 | 2.370 | 334,500 | +3,500 | 0.84% | 792,765 |
| 2022-09-09 | 2022-09-07 | 2.380 | 331,000 | -1,000 | 0.83% | 787,780 |
| 2022-09-07 | 2022-09-05 | 2.390 | 332,000 | +2,000 | 0.83% | 793,480 |
| 2022-08-01 | 2022-07-28 | 2.370 | 330,000 | -1,000 | 0.83% | 782,100 |
| 2022-07-13 | 2022-07-11 | 2.410 | 331,000 | -20,000 | 0.83% | 797,710 |
| 2022-06-10 | 2022-06-08 | 2.420 | 351,000 | -19,500 | 0.88% | 849,420 |
| 2022-06-08 | 2022-06-06 | 2.420 | 370,500 | -500 | 0.93% | 896,610 |
| 2022-06-07 | 2022-06-02 | 2.420 | 371,000 | -1,500 | 0.93% | 897,820 |
| 2022-05-27 | 2022-05-25 | 2.500 | 372,500 | +6,500 | 0.93% | 931,250 |
| 2022-05-26 | 2022-05-24 | 2.360 | 366,000 | -1,000 | 0.92% | 863,760 |
| 2022-05-25 | 2022-05-23 | 2.370 | 367,000 | -4,000 | 0.92% | 869,790 |
| 2022-05-24 | 2022-05-20 | 2.390 | 371,000 | +4,000 | 0.93% | 886,690 |
| 2022-05-18 | 2022-05-16 | 2.450 | 367,000 | +500 | 0.92% | 899,150 |
| 2022-04-25 | 2022-04-21 | 2.440 | 366,500 | -6,000 | 0.92% | 894,260 |
| 2022-04-20 | 2022-04-14 | 2.490 | 372,500 | -8,000 | 0.93% | 927,525 |
| 2022-04-06 | 2022-04-01 | 2.550 | 380,500 | -5,000 | 0.95% | 970,275 |
| 2022-03-18 | 2022-03-16 | 2.440 | 385,500 | -1,500 | 0.96% | 940,620 |
| 2022-03-10 | 2022-03-08 | 2.460 | 387,000 | -500 | 0.97% | 952,020 |
| 2022-03-08 | 2022-03-04 | 2.490 | 387,500 | -1,000 | 0.97% | 964,875 |
| 2022-03-04 | 2022-03-02 | 2.550 | 388,500 | -7,000 | 0.97% | 990,675 |
| 2022-03-01 | 2022-02-25 | 2.550 | 395,500 | +1,000 | 0.99% | 1,008,525 |
| 2022-02-28 | 2022-02-24 | 2.600 | 394,500 | -5,000 | 0.99% | 1,025,700 |
| 2022-02-17 | 2022-02-15 | 2.700 | 399,500 | -10,000 | 1.00% | 1,078,650 |
| 2022-02-04 | 2022-01-27 | 2.750 | 409,500 | +3,500 | 1.02% | 1,126,125 |
| 2022-01-28 | 2022-01-26 | 2.750 | 406,000 | +20,000 | 1.01% | 1,116,500 |
| 2022-01-18 | 2022-01-14 | 2.750 | 386,000 | +22,000 | 0.97% | 1,061,500 |
| 2022-01-14 | 2022-01-12 | 2.650 | 364,000 | +3,000 | 0.91% | 964,600 |
| 2022-01-11 | 2022-01-07 | 2.700 | 361,000 | -500 | 0.90% | 974,700 |
| 2022-01-07 | 2022-01-05 | 2.700 | 361,500 | +2,500 | 0.90% | 976,050 |
| 2022-01-05 | 2022-01-03 | 2.750 | 359,000 | +2,500 | 0.90% | 987,250 |
| 2022-01-04 | 2021-12-31 | 2.750 | 356,500 | +500 | 0.89% | 980,375 |
| 2021-12-29 | 2021-12-24 | 2.800 | 356,000 | +6,000 | 0.89% | 996,800 |
| 2021-12-28 | 2021-12-22 | 2.750 | 350,000 | +1,500 | 0.88% | 962,500 |
| 2021-12-22 | 2021-12-20 | 2.750 | 348,500 | -24,000 | 0.87% | 958,375 |
| 2021-12-21 | 2021-12-17 | 2.850 | 372,500 | -2,500 | 0.93% | 1,061,625 |
| 2021-12-20 | 2021-12-16 | 2.850 | 375,000 | +1,000 | 0.94% | 1,068,750 |
| 2021-12-17 | 2021-12-15 | 2.900 | 374,000 | -2,500 | 0.94% | 1,084,600 |
| 2021-12-13 | 2021-12-09 | 2.850 | 376,500 | +2,500 | 0.94% | 1,073,025 |
| 2021-12-08 | 2021-12-06 | 2.850 | 374,000 | -1,500 | 0.94% | 1,065,900 |
| 2021-11-29 | 2021-11-25 | 3.000 | 375,500 | +41,500 | 0.94% | 1,126,500 |
| 2021-11-23 | 2021-11-19 | 2.950 | 334,000 | +28,500 | 0.83% | 985,300 |
| 2021-11-22 | 2021-11-18 | 2.950 | 305,500 | -59,000 | 0.76% | 901,225 |
| 2021-11-19 | 2021-11-17 | 2.950 | 364,500 | +96,000 | 0.91% | 1,075,275 |
| 2021-11-15 | 2021-11-11 | 2.800 | 268,500 | +500 | 0.67% | 751,800 |
| 2021-11-12 | 2021-11-10 | 2.850 | 268,000 | +5,000 | 0.67% | 763,800 |
| 2021-11-11 | 2021-11-09 | 2.850 | 263,000 | +5,000 | 0.66% | 749,550 |
| 2021-11-02 | 2021-10-29 | 2.800 | 258,000 | +40,000 | 0.65% | 722,400 |
| 2021-10-26 | 2021-10-22 | 3.000 | 218,000 | -6,000 | 0.55% | 654,000 |
| 2021-10-25 | 2021-10-21 | 2.850 | 224,000 | -2,000 | 0.56% | 638,400 |
| 2021-10-21 | 2021-10-19 | 2.500 | 226,000 | +500 | 0.56% | 565,000 |
| 2021-10-20 | 2021-10-18 | 2.550 | 225,500 | +8,000 | 0.56% | 575,025 |
| 2021-10-19 | 2021-10-15 | 2.600 | 217,500 | +2,000 | 0.54% | 565,500 |
| 2021-10-15 | 2021-10-11 | 2.650 | 215,500 | +1,500 | 0.54% | 571,075 |
| 2021-10-11 | 2021-10-07 | 2.700 | 214,000 | +2,000 | 0.53% | 577,800 |
| 2021-10-06 | 2021-10-04 | 2.700 | 212,000 | +6,500 | 0.53% | 572,400 |
| 2021-10-05 | 2021-09-30 | 2.700 | 205,500 | -1,000 | 0.51% | 554,850 |
| 2021-09-29 | 2021-09-27 | 2.750 | 206,500 | -11,000 | 0.52% | 567,875 |
| 2021-09-27 | 2021-09-23 | 2.750 | 217,500 | +500 | 0.54% | 598,125 |
| 2021-09-23 | 2021-09-20 | 2.750 | 217,000 | +4,000 | 0.54% | 596,750 |
| 2021-09-21 | 2021-09-17 | 2.750 | 213,000 | -3,000 | 0.53% | 585,750 |
| 2021-09-20 | 2021-09-16 | 2.750 | 216,000 | +2,000 | 0.54% | 594,000 |
| 2021-09-14 | 2021-09-10 | 2.750 | 214,000 | +8,000 | 0.53% | 588,500 |
| 2021-09-13 | 2021-09-09 | 2.800 | 206,000 | +2,500 | 0.52% | 576,800 |
| 2021-09-10 | 2021-09-08 | 2.850 | 203,500 | +1,000 | 0.51% | 579,975 |
| 2021-09-09 | 2021-09-07 | 2.850 | 202,500 | +12,500 | 0.51% | 577,125 |
| 2021-09-08 | 2021-09-06 | 2.850 | 190,000 | +1,500 | 0.47% | 541,500 |
| 2021-09-07 | 2021-09-03 | 2.850 | 188,500 | +10,000 | 0.47% | 537,225 |
| 2021-09-06 | 2021-09-02 | 2.950 | 178,500 | +11,000 | 0.45% | 526,575 |
| 2021-09-03 | 2021-09-01 | 2.950 | 167,500 | +4,000 | 0.42% | 494,125 |
| 2021-09-02 | 2021-08-31 | 2.950 | 163,500 | +1,000 | 0.41% | 482,325 |
| 2021-09-01 | 2021-08-30 | 3.000 | 162,500 | -2,500 | 0.41% | 487,500 |
| 2021-08-31 | 2021-08-27 | 3.000 | 165,000 | +36,000 | 0.41% | 495,000 |
| 2021-08-27 | 2021-08-25 | 3.000 | 129,000 | -25,500 | 0.32% | 387,000 |
| 2021-08-26 | 2021-08-24 | 3.000 | 154,500 | +44,000 | 0.39% | 463,500 |
| 2021-08-25 | 2021-08-23 | 2.900 | 110,500 | +16,000 | 0.28% | 320,450 |
| 2021-08-24 | 2021-08-20 | 3.250 | 94,500 | +7,000 | 0.24% | 307,125 |
| 2021-08-23 | 2021-08-19 | 3.250 | 87,500 | +3,000 | 0.22% | 284,375 |
| 2021-08-04 | 2021-08-02 | 2.900 | 84,500 | +4,500 | 0.21% | 245,050 |
| 2021-07-26 | 2021-07-22 | 3.150 | 80,000 | +3,000 | 0.20% | 252,000 |
| 2021-07-21 | 2021-07-19 | 3.200 | 77,000 | -6,000 | 0.19% | 246,400 |
| 2021-07-16 | 2021-07-14 | 3.250 | 83,000 | +6,000 | 0.21% | 269,750 |
| 2021-04-28 | 2021-04-26 | 3.300 | 77,000 | -20,000 | 0.19% | 254,100 |
| 2021-04-16 | 2021-04-14 | 3.300 | 97,000 | +20,000 | 0.24% | 320,100 |
| 2021-04-12 | 2021-04-08 | 3.350 | 77,000 | -500 | 0.19% | 257,950 |
| 2021-03-26 | 2021-03-24 | 3.250 | 77,500 | +1,500 | 0.19% | 251,875 |
| 2021-03-15 | 2021-03-11 | 3.450 | 76,000 | -2,000 | 0.19% | 262,200 |
| 2021-02-10 | 2021-02-08 | 3.050 | 78,000 | -500 | 0.19% | 237,900 |
| 2020-12-02 | 2020-11-30 | 3.250 | 78,500 | -1,000 | 0.20% | 255,125 |
| 2020-10-28 | 2020-10-23 | 3.350 | 79,500 | +60,000 | 0.20% | 266,325 |
| 2020-10-14 | 2020-10-09 | 3.500 | 19,500 | -64,000 | 0.05% | 68,250 |
| 2020-10-06 | 2020-09-30 | 3.450 | 83,500 | +64,000 | 0.21% | 288,075 |
| 2020-09-09 | 2020-09-07 | 3.750 | 19,500 | -6,500 | 0.05% | 73,125 |
| 2020-09-08 | 2020-09-04 | 3.600 | 26,000 | -3,000 | 0.07% | 93,600 |
| 2020-09-07 | 2020-09-03 | 3.600 | 29,000 | -500 | 0.07% | 104,400 |
| 2020-08-17 | 2020-08-13 | 3.700 | 29,500 | -11,000 | 0.07% | 109,150 |
| 2020-08-14 | 2020-08-12 | 3.900 | 40,500 | +11,000 | 0.10% | 157,950 |
| 2020-07-31 | 2020-07-29 | 3.600 | 29,500 | -8,000 | 0.07% | 106,200 |
| 2020-07-21 | 2020-07-17 | 3.650 | 37,500 | -500 | 0.09% | 136,875 |
| 2020-07-09 | 2020-07-07 | 3.700 | 38,000 | -2,500 | 0.10% | 140,600 |
| 2020-07-08 | 2020-07-06 | 3.700 | 40,500 | -500 | 0.10% | 149,850 |
| 2020-07-03 | 2020-06-30 | 3.750 | 41,000 | -4,000 | 0.10% | 153,750 |
| 2020-06-26 | 2020-06-23 | 3.650 | 45,000 | +4,000 | 0.11% | 164,250 |
| 2020-06-19 | 2020-06-17 | 3.600 | 41,000 | -3,000 | 0.10% | 147,600 |
| 2020-06-05 | 2020-06-03 | 3.700 | 44,000 | -1,500 | 0.11% | 162,800 |
| 2020-05-20 | 2020-05-18 | 3.800 | 45,500 | -100,000 | 0.11% | 172,900 |
| 2020-05-04 | 2020-04-28 | 3.750 | 145,500 | -500 | 0.36% | 545,625 |
| 2020-04-29 | 2020-04-27 | 3.800 | 146,000 | +500 | 0.36% | 554,800 |
| 2020-04-28 | 2020-04-24 | 3.600 | 145,500 | -9,000 | 0.36% | 523,800 |
| 2020-04-02 | 2020-03-31 | 3.800 | 154,500 | +9,500 | 0.39% | 587,100 |
| 2020-04-01 | 2020-03-30 | 3.800 | 145,000 | +19,500 | 0.36% | 551,000 |
| 2020-03-27 | 2020-03-25 | 3.900 | 125,500 | +4,000 | 0.31% | 489,450 |
| 2020-03-25 | 2020-03-23 | 4.300 | 121,500 | -500 | 0.30% | 522,450 |
| 2020-03-17 | 2020-03-13 | 3.600 | 122,000 | -2,000 | 0.30% | 439,200 |
| 2020-03-12 | 2020-03-10 | 3.700 | 124,000 | +1,000 | 0.31% | 458,800 |
| 2020-03-11 | 2020-03-09 | 3.700 | 123,000 | -500 | 0.31% | 455,100 |
| 2020-03-09 | 2020-03-05 | 3.750 | 123,500 | -9,500 | 0.31% | 463,125 |
| 2020-03-04 | 2020-03-02 | 3.800 | 133,000 | +5,000 | 0.33% | 505,400 |
| 2020-03-03 | 2020-02-28 | 3.750 | 128,000 | -31,500 | 0.32% | 480,000 |
| 2020-03-02 | 2020-02-27 | 3.850 | 159,500 | +2,500 | 0.40% | 614,075 |
| 2020-02-28 | 2020-02-26 | 3.900 | 157,000 | +39,000 | 0.39% | 612,300 |
| 2020-02-27 | 2020-02-25 | 3.950 | 118,000 | +8,000 | 0.29% | 466,100 |
| 2020-02-26 | 2020-02-24 | 3.950 | 110,000 | -18,000 | 0.27% | 434,500 |
| 2020-02-25 | 2020-02-21 | 3.850 | 128,000 | +8,000 | 0.32% | 492,800 |
| 2020-02-24 | 2020-02-20 | 3.950 | 120,000 | -15,500 | 0.30% | 474,000 |
| 2020-02-21 | 2020-02-19 | 3.900 | 135,500 | +8,000 | 0.34% | 528,450 |
| 2020-02-20 | 2020-02-18 | 3.750 | 127,500 | -6,000 | 0.32% | 478,125 |
| 2020-02-19 | 2020-02-17 | 4.000 | 133,500 | +58,500 | 0.33% | 534,000 |
| 2020-02-14 | 2020-02-12 | 3.400 | 75,000 | +13,000 | 0.19% | 255,000 |
| 2020-02-13 | 2020-02-11 | 3.300 | 62,000 | -2,000 | 0.15% | 204,600 |
| 2020-02-11 | 2020-02-07 | 3.100 | 64,000 | +17,000 | 0.16% | 198,400 |
| 2020-01-30 | 2020-01-24 | 3.850 | 47,000 | -500 | 0.12% | 180,950 |
| 2020-01-22 | 2020-01-20 | 2.800 | 47,500 | -1,500 | 0.12% | 133,000 |
| 2020-01-15 | 2020-01-13 | 2.160 | 49,000 | +500 | 0.12% | 105,840 |
| 2019-12-11 | 2019-12-09 | 2.200 | 48,500 | -8,500 | 0.12% | 106,700 |
| 2019-12-06 | 2019-12-04 | 2.100 | 57,000 | -1,500 | 0.14% | 119,700 |
| 2019-10-21 | 2019-10-17 | 2.600 | 58,500 | -9,500 | 0.15% | 152,100 |
| 2019-10-18 | 2019-10-16 | 2.500 | 68,000 | +9,500 | 0.17% | 170,000 |
| 2019-09-04 | 2019-09-02 | 3.000 | 58,500 | -500 | 0.15% | 175,500 |
| 2019-07-26 | 2019-07-24 | 3.100 | 59,000 | -1,500 | 0.15% | 182,900 |
| 2019-07-23 | 2019-07-19 | 3.000 | 60,500 | -2,000 | 0.15% | 181,500 |
| 2019-07-16 | 2019-07-12 | 2.900 | 62,500 | -3,000 | 0.16% | 181,250 |
| 2019-06-20 | 2019-06-18 | 3.300 | 65,500 | -500 | 0.16% | 216,150 |
| 2019-05-30 | 2019-05-28 | 3.200 | 66,000 | -1,500 | 0.17% | 211,200 |
| 2019-05-15 | 2019-05-10 | 3.350 | 67,500 | -1,000 | 0.17% | 226,125 |
| 2019-05-03 | 2019-04-30 | 3.900 | 68,500 | -1,500 | 0.17% | 267,150 |
| 2019-04-09 | 2019-04-04 | 4.100 | 70,000 | -2,000 | 0.18% | 287,000 |
| 2019-03-25 | 2019-03-21 | 3.600 | 72,000 | +500 | 0.18% | 259,200 |
| 2019-03-05 | 2019-03-01 | 4.000 | 71,500 | -500 | 0.18% | 286,000 |
| 2019-03-04 | 2019-02-28 | 3.800 | 72,000 | -4,500 | 0.18% | 273,600 |
| 2019-03-01 | 2019-02-27 | 3.900 | 76,500 | -1,500 | 0.19% | 298,350 |
| 2019-02-28 | 2019-02-26 | 3.900 | 78,000 | -21,000 | 0.19% | 304,200 |
| 2019-02-27 | 2019-02-25 | 3.900 | 99,000 | +1,500 | 0.25% | 386,100 |
| 2019-02-26 | 2019-02-22 | 4.000 | 97,500 | +2,500 | 0.24% | 390,000 |
| 2019-02-13 | 2019-02-11 | 3.950 | 95,000 | +3,500 | 0.24% | 375,250 |
| 2019-02-11 | 2019-02-04 | 4.000 | 91,500 | +3,000 | 0.23% | 366,000 |
| 2019-02-01 | 2019-01-30 | 3.900 | 88,500 | -1,500 | 0.22% | 345,150 |
| 2019-01-30 | 2019-01-28 | 3.800 | 90,000 | +3,000 | 0.22% | 342,000 |
| 2019-01-25 | 2019-01-23 | 4.300 | 87,000 | +2,000 | 0.22% | 374,100 |
| 2019-01-22 | 2019-01-18 | 4.000 | 85,000 | +3,500 | 0.21% | 340,000 |
| 2019-01-21 | 2019-01-17 | 4.150 | 81,500 | +5,500 | 0.20% | 338,225 |
| 2019-01-15 | 2019-01-11 | 3.900 | 76,000 | +2,000 | 0.19% | 296,400 |
| 2019-01-14 | 2019-01-10 | 4.000 | 74,000 | +2,000 | 0.18% | 296,000 |
| 2019-01-10 | 2019-01-08 | 4.300 | 72,000 | +1,500 | 0.18% | 309,600 |
| 2018-12-18 | 2018-12-14 | 5.300 | 70,500 | -1,000 | 0.18% | 373,650 |
| 2018-12-17 | 2018-12-13 | 5.300 | 71,500 | -2,000 | 0.18% | 378,950 |
| 2018-12-14 | 2018-12-12 | 5.400 | 73,500 | -1,000 | 0.18% | 396,900 |
| 2018-12-10 | 2018-12-06 | 5.800 | 74,500 | +3,000 | 0.19% | 432,100 |
| 2018-12-07 | 2018-12-05 | 6.100 | 71,500 | +1,000 | 0.18% | 436,150 |
| 2018-12-06 | 2018-12-04 | 6.000 | 70,500 | +9,500 | 0.18% | 423,000 |
| 2018-12-05 | 2018-12-03 | 6.000 | 61,000 | -14,000 | 0.15% | 366,000 |
| 2018-12-04 | 2018-11-30 | 5.900 | 75,000 | +9,000 | 0.19% | 442,500 |
| 2018-12-03 | 2018-11-29 | 6.100 | 66,000 | +1,000 | 0.17% | 402,600 |
| 2018-11-30 | 2018-11-28 | 6.200 | 65,000 | +500 | 0.16% | 403,000 |
| 2018-11-29 | 2018-11-27 | 6.500 | 64,500 | -7,500 | 0.16% | 419,250 |
| 2018-11-28 | 2018-11-26 | 5.500 | 72,000 | -2,500 | 0.18% | 396,000 |
| 2018-11-23 | 2018-11-21 | 5.900 | 74,500 | +3,500 | 0.19% | 439,550 |
| 2018-11-22 | 2018-11-20 | 6.000 | 71,000 | +7,500 | 0.18% | 426,000 |
| 2018-11-21 | 2018-11-19 | 6.400 | 63,500 | -6,500 | 0.16% | 406,400 |
| 2018-11-20 | 2018-11-16 | 6.100 | 70,000 | -6,000 | 0.18% | 427,000 |
| 2018-11-19 | 2018-11-15 | 4.950 | 76,000 | +2,500 | 0.19% | 376,200 |
| 2018-11-16 | 2018-11-14 | 5.400 | 73,500 | +12,000 | 0.18% | 396,900 |
| 2018-11-15 | 2018-11-13 | 6.800 | 61,500 | -22,500 | 0.15% | 418,200 |
| 2018-11-12 | 2018-11-08 | 3.750 | 84,000 | +2,000 | 0.21% | 315,000 |
| 2018-11-09 | 2018-11-07 | 4.100 | 82,000 | -500 | 0.21% | 336,200 |
| 2018-11-08 | 2018-11-06 | 4.100 | 82,500 | -4,500 | 0.21% | 338,250 |
| 2018-11-06 | 2018-11-02 | 4.250 | 87,000 | -4,500 | 0.22% | 369,750 |
| 2018-11-05 | 2018-11-01 | 4.200 | 91,500 | -500 | 0.23% | 384,300 |
| 2018-10-30 | 2018-10-26 | 4.000 | 92,000 | -2,000 | 0.23% | 368,000 |
| 2018-10-23 | 2018-10-19 | 4.050 | 94,000 | -14,000 | 0.24% | 380,700 |
| 2018-10-22 | 2018-10-18 | 4.200 | 108,000 | -2,000 | 0.27% | 453,600 |
| 2018-10-15 | 2018-10-11 | 4.700 | 110,000 | -2,000 | 0.27% | 517,000 |
| 2018-10-12 | 2018-10-10 | 5.000 | 112,000 | -500 | 0.28% | 560,000 |
| 2018-10-11 | 2018-10-09 | 5.200 | 112,500 | -10,000 | 0.28% | 585,000 |
| 2018-10-10 | 2018-10-08 | 5.200 | 122,500 | +8,500 | 0.31% | 637,000 |
| 2018-10-09 | 2018-10-05 | 5.100 | 114,000 | -1,000 | 0.29% | 581,400 |
| 2018-10-08 | 2018-10-04 | 5.200 | 115,000 | +3,000 | 0.29% | 598,000 |
| 2018-10-05 | 2018-10-03 | 5.400 | 112,000 | +17,000 | 0.28% | 604,800 |
| 2018-10-04 | 2018-10-02 | 5.200 | 95,000 | -4,000 | 0.24% | 494,000 |
| 2018-10-03 | 2018-09-28 | 5.600 | 99,000 | +2,000 | 0.25% | 554,400 |
| 2018-10-02 | 2018-09-27 | 5.700 | 97,000 | +500 | 0.24% | 552,900 |
| 2018-09-28 | 2018-09-26 | 6.100 | 96,500 | -4,500 | 0.24% | 588,650 |
| 2018-09-27 | 2018-09-24 | 5.700 | 101,000 | -6,000 | 0.25% | 575,700 |
| 2018-09-26 | 2018-09-21 | 6.100 | 107,000 | +3,500 | 0.27% | 652,700 |
| 2018-09-24 | 2018-09-20 | 6.500 | 103,500 | -6,000 | 0.26% | 672,750 |
| 2018-09-20 | 2018-09-18 | 7.400 | 109,500 | +9,000 | 0.27% | 810,300 |
| 2018-09-19 | 2018-09-17 | 8.200 | 100,500 | +3,500 | 0.25% | 824,100 |
| 2018-09-18 | 2018-09-14 | 8.200 | 97,000 | +67,000 | 0.24% | 795,400 |
| 2018-09-17 | 2018-09-13 | 36.300 | 30,000 | +14,500 | 0.07% | 1,089,000 |
| 2018-09-14 | 2018-09-12 | 39.400 | 15,500 | -500 | 0.04% | 610,700 |
| 2018-09-13 | 2018-09-11 | 39.900 | 16,000 | +500 | 0.04% | 638,400 |
| 2018-09-12 | 2018-09-10 | 39.000 | 15,500 | -2,000 | 0.04% | 604,500 |
| 2018-09-11 | 2018-09-07 | 39.900 | 17,500 | +1,000 | 0.04% | 698,250 |
| 2018-09-10 | 2018-09-06 | 40.400 | 16,500 | +4,500 | 0.04% | 666,600 |
| 2018-09-07 | 2018-09-05 | 37.900 | 12,000 | -26,000 | 0.03% | 454,800 |
| 2018-09-06 | 2018-09-04 | 35.000 | 38,000 | -4,500 | 0.10% | 1,330,000 |
| 2018-09-05 | 2018-09-03 | 26.400 | 42,500 | +29,000 | 0.11% | 1,122,000 |
| 2018-09-03 | 2018-08-30 | 17.900 | 13,500 | -500 | 0.03% | 241,650 |
| 2018-08-17 | 2018-08-15 | 18.500 | 14,000 | -3,500 | 0.03% | 259,000 |
| 2018-08-15 | 2018-08-13 | 19.700 | 17,500 | -2,000 | 0.04% | 344,750 |
| 2018-08-14 | 2018-08-10 | 18.900 | 19,500 | -8,000 | 0.05% | 368,550 |
| 2018-08-02 | 2018-07-31 | 19.700 | 27,500 | -34,000 | 0.07% | 541,750 |
| 2018-08-01 | 2018-07-30 | 21.900 | 61,500 | -9,500 | 0.15% | 1,346,850 |
| 2018-07-27 | 2018-07-25 | 21.700 | 71,000 | +500 | 0.18% | 1,540,700 |
| 2018-07-24 | 2018-07-20 | 22.600 | 70,500 | -2,000 | 0.18% | 1,593,300 |
| 2018-07-23 | 2018-07-19 | 20.100 | 72,500 | -1,500 | 0.18% | 1,457,250 |
| 2018-07-19 | 2018-07-17 | 19.000 | 74,000 | +10,500 | 0.18% | 1,406,000 |
| 2018-07-18 | 2018-07-16 | 18.900 | 63,500 | -8,000 | 0.16% | 1,200,150 |
| 2018-07-17 | 2018-07-13 | 18.700 | 71,500 | +17,500 | 0.18% | 1,337,050 |
| 2018-07-11 | 2018-07-09 | 17.900 | 54,000 | +4,000 | 0.14% | 966,600 |
| 2018-07-10 | 2018-07-06 | 18.900 | 50,000 | -6,500 | 0.12% | 945,000 |
| 2018-07-05 | 2018-07-03 | 19.900 | 56,500 | -500 | 0.14% | 1,124,350 |
| 2018-06-29 | 2018-06-27 | 20.000 | 57,000 | -500 | 0.14% | 1,140,000 |
| 2018-06-28 | 2018-06-26 | 20.000 | 57,500 | -1,500 | 0.14% | 1,150,000 |
| 2018-06-27 | 2018-06-25 | 21.700 | 59,000 | -2,500 | 0.15% | 1,280,300 |
| 2018-06-26 | 2018-06-22 | 21.800 | 61,500 | +1,500 | 0.15% | 1,340,700 |
| 2018-06-25 | 2018-06-21 | 22.000 | 60,000 | -14,000 | 0.15% | 1,320,000 |
| 2018-06-22 | 2018-06-20 | 20.500 | 74,000 | +13,500 | 0.18% | 1,517,000 |
| 2018-06-21 | 2018-06-19 | 21.500 | 60,500 | -5,000 | 0.15% | 1,300,750 |
| 2018-06-20 | 2018-06-15 | 18.600 | 65,500 | -7,000 | 0.16% | 1,218,300 |
| 2018-06-15 | 2018-06-13 | 16.900 | 72,500 | -4,500 | 0.18% | 1,225,250 |
| 2018-06-14 | 2018-06-12 | 17.100 | 77,000 | -10,000 | 0.19% | 1,316,700 |
| 2018-06-13 | 2018-06-11 | 17.300 | 87,000 | +1,500 | 0.22% | 1,505,100 |
| 2018-06-12 | 2018-06-08 | 17.100 | 85,500 | -1,500 | 0.21% | 1,462,050 |
| 2018-06-11 | 2018-06-07 | 15.900 | 87,000 | +2,000 | 0.22% | 1,383,300 |
| 2018-06-08 | 2018-06-06 | 15.800 | 85,000 | -3,000 | 0.21% | 1,343,000 |
| 2018-06-07 | 2018-06-05 | 15.500 | 88,000 | +1,500 | 0.22% | 1,364,000 |
| 2018-06-06 | 2018-06-04 | 15.200 | 86,500 | +500 | 0.22% | 1,314,800 |
| 2018-06-05 | 2018-06-01 | 12.900 | 86,000 | -31,500 | 0.21% | 1,109,400 |
| 2018-06-04 | 2018-05-31 | 12.700 | 117,500 | +26,000 | 0.29% | 1,492,250 |
| 2018-06-01 | 2018-05-30 | 12.300 | 91,500 | +3,500 | 0.23% | 1,125,450 |
| 2018-05-31 | 2018-05-29 | 12.700 | 88,000 | -2,000 | 0.22% | 1,117,600 |
| 2018-05-30 | 2018-05-28 | 12.600 | 90,000 | -34,500 | 0.22% | 1,134,000 |
| 2018-05-28 | 2018-05-24 | 18.200 | 124,500 | +1,000 | 0.31% | 2,265,900 |
| 2018-05-25 | 2018-05-23 | 15.800 | 123,500 | +41,500 | 0.31% | 1,951,300 |
| 2018-05-24 | 2018-05-21 | 13.500 | 82,000 | -1,500 | 0.21% | 1,107,000 |
| 2018-05-21 | 2018-05-17 | 11.900 | 83,500 | -1,000 | 0.21% | 993,650 |
| 2018-05-18 | 2018-05-16 | 11.700 | 84,500 | -500 | 0.21% | 988,650 |
| 2018-05-17 | 2018-05-15 | 11.800 | 85,000 | +5,500 | 0.21% | 1,003,000 |
| 2018-05-16 | 2018-05-14 | 11.200 | 79,500 | +5,500 | 0.20% | 890,400 |
| 2018-05-15 | 2018-05-11 | 11.100 | 74,000 | -7,500 | 0.18% | 821,400 |
| 2018-05-14 | 2018-05-10 | 11.500 | 81,500 | +500 | 0.20% | 937,250 |
| 2018-05-09 | 2018-05-07 | 11.200 | 81,000 | +1,500 | 0.20% | 907,200 |
| 2018-05-08 | 2018-05-04 | 11.400 | 79,500 | -3,000 | 0.20% | 906,300 |
| 2018-05-07 | 2018-05-03 | 10.200 | 82,500 | -3,500 | 0.21% | 841,500 |
| 2018-05-04 | 2018-05-02 | 11.700 | 86,000 | +5,000 | 0.21% | 1,006,200 |
| 2018-05-03 | 2018-04-30 | 10.100 | 81,000 | -1,500 | 0.20% | 818,100 |
| 2018-05-02 | 2018-04-27 | 9.900 | 82,500 | +2,000 | 0.21% | 816,750 |
| 2018-04-30 | 2018-04-26 | 9.700 | 80,500 | -500 | 0.20% | 780,850 |
| 2018-04-27 | 2018-04-25 | 12.500 | 81,000 | -500 | 0.20% | 1,012,500 |
| 2018-04-26 | 2018-04-24 | 13.000 | 81,500 | +4,500 | 0.20% | 1,059,500 |
| 2018-04-25 | 2018-04-23 | 14.300 | 77,000 | -1,500 | 0.19% | 1,101,100 |
| 2018-04-24 | 2018-04-20 | 13.600 | 78,500 | +1,500 | 0.20% | 1,067,600 |
| 2018-04-23 | 2018-04-19 | 10.700 | 77,000 | +9,000 | 0.19% | 823,900 |
| 2018-04-20 | 2018-04-18 | 9.700 | 68,000 | -500 | 0.17% | 659,600 |
| 2018-04-17 | 2018-04-13 | 9.500 | 68,500 | +5,000 | 0.17% | 650,750 |
| 2018-04-16 | 2018-04-12 | 8.900 | 63,500 | -6,500 | 0.16% | 565,150 |
| 2018-04-13 | 2018-04-11 | 8.900 | 70,000 | -1,500 | 0.18% | 623,000 |
| 2018-04-03 | 2018-03-28 | 9.200 | 71,500 | +500 | 0.18% | 657,800 |
| 2018-03-27 | 2018-03-23 | 8.600 | 71,000 | -3,000 | 0.18% | 610,600 |
| 2018-03-23 | 2018-03-21 | 9.700 | 74,000 | +1,000 | 0.18% | 717,800 |
| 2018-03-22 | 2018-03-20 | 9.800 | 73,000 | +2,000 | 0.18% | 715,400 |
| 2018-03-21 | 2018-03-19 | 10.000 | 71,000 | -3,000 | 0.18% | 710,000 |
| 2018-03-16 | 2018-03-14 | 11.000 | 74,000 | -4,000 | 0.18% | 814,000 |
| 2018-03-15 | 2018-03-13 | 10.300 | 78,000 | +1,000 | 0.19% | 803,400 |
| 2018-03-14 | 2018-03-12 | 10.300 | 77,000 | -4,000 | 0.19% | 793,100 |
| 2018-03-12 | 2018-03-08 | 10.200 | 81,000 | -2,000 | 0.20% | 826,200 |
| 2018-03-09 | 2018-03-07 | 10.100 | 83,000 | +500 | 0.21% | 838,300 |
| 2018-03-07 | 2018-03-05 | 11.800 | 82,500 | +2,500 | 0.21% | 973,500 |
| 2018-03-06 | 2018-03-02 | 11.300 | 80,000 | -500 | 0.20% | 904,000 |
| 2018-03-02 | 2018-02-28 | 11.000 | 80,500 | +8,500 | 0.20% | 885,500 |
| 2018-03-01 | 2018-02-27 | 11.000 | 72,000 | +3,500 | 0.18% | 792,000 |
| 2018-02-28 | 2018-02-26 | 11.200 | 68,500 | -500 | 0.17% | 767,200 |
| 2018-02-27 | 2018-02-23 | 9.900 | 69,000 | +8,000 | 0.17% | 683,100 |
| 2018-02-26 | 2018-02-22 | 9.300 | 61,000 | +9,000 | 0.15% | 567,300 |
| 2018-02-23 | 2018-02-21 | 10.000 | 52,000 | -500 | 0.13% | 520,000 |
| 2018-02-22 | 2018-02-20 | 9.000 | 52,500 | +500 | 0.13% | 472,500 |
| 2018-02-21 | 2018-02-15 | 8.700 | 52,000 | +1,000 | 0.13% | 452,400 |
| 2018-02-20 | 2018-02-13 | 9.100 | 51,000 | -2,500 | 0.13% | 464,100 |
| 2018-02-13 | 2018-02-09 | 7.900 | 53,500 | +8,000 | 0.13% | 422,650 |
| 2018-02-07 | 2018-02-05 | 7.500 | 45,500 | -2,500 | 0.11% | 341,250 |
| 2018-02-06 | 2018-02-02 | 7.300 | 48,000 | -3,500 | 0.12% | 350,400 |
| 2018-02-02 | 2018-01-31 | 6.900 | 51,500 | -8,500 | 0.13% | 355,350 |
| 2018-02-01 | 2018-01-30 | 7.000 | 60,000 | -500 | 0.15% | 420,000 |
| 2018-01-31 | 2018-01-29 | 6.600 | 60,500 | -1,000 | 0.15% | 399,300 |
| 2018-01-25 | 2018-01-23 | 7.800 | 61,500 | +1,500 | 0.15% | 479,700 |
| 2018-01-22 | 2018-01-18 | 7.500 | 60,000 | -3,000 | 0.15% | 450,000 |
| 2018-01-18 | 2018-01-16 | 7.500 | 63,000 | -500 | 0.16% | 472,500 |
| 2018-01-16 | 2018-01-12 | 7.700 | 63,500 | -7,000 | 0.16% | 488,950 |
| 2018-01-12 | 2018-01-10 | 8.200 | 70,500 | -500 | 0.18% | 578,100 |
| 2018-01-11 | 2018-01-09 | 8.200 | 71,000 | -1,000 | 0.18% | 582,200 |
| 2018-01-10 | 2018-01-08 | 8.300 | 72,000 | +6,500 | 0.18% | 597,600 |
| 2018-01-09 | 2018-01-05 | 8.300 | 65,500 | +1,500 | 0.16% | 543,650 |
| 2018-01-08 | 2018-01-04 | 8.000 | 64,000 | -3,500 | 0.16% | 512,000 |
| 2018-01-04 | 2018-01-02 | 8.500 | 67,500 | -18,000 | 0.17% | 573,750 |
| 2018-01-03 | 2017-12-29 | 8.900 | 85,500 | +7,000 | 0.21% | 760,950 |
| 2018-01-02 | 2017-12-28 | 8.100 | 78,500 | -3,000 | 0.20% | 635,850 |
| 2017-12-29 | 2017-12-27 | 8.200 | 81,500 | -500 | 0.20% | 668,300 |
| 2017-12-28 | 2017-12-22 | 8.800 | 82,000 | -5,000 | 0.21% | 721,600 |
| 2017-12-27 | 2017-12-21 | 8.800 | 87,000 | -500 | 0.22% | 765,600 |
| 2017-12-22 | 2017-12-20 | 8.800 | 87,500 | -1,500 | 0.22% | 770,000 |
| 2017-12-21 | 2017-12-19 | 9.000 | 89,000 | +1,000 | 0.22% | 801,000 |
| 2017-12-20 | 2017-12-18 | 9.200 | 88,000 | -3,500 | 0.22% | 809,600 |
| 2017-12-19 | 2017-12-15 | 10.000 | 91,500 | +1,500 | 0.23% | 915,000 |
| 2017-12-15 | 2017-12-13 | 10.800 | 90,000 | +4,500 | 0.22% | 972,000 |
| 2017-12-14 | 2017-12-12 | 10.100 | 85,500 | +14,500 | 0.21% | 863,550 |
| 2017-12-12 | 2017-12-08 | 11.200 | 71,000 | -2,500 | 0.18% | 795,200 |
| 2017-12-11 | 2017-12-07 | 11.200 | 73,500 | -24,000 | 0.18% | 823,200 |
| 2017-12-08 | 2017-12-06 | 9.200 | 97,500 | -1,000 | 0.24% | 897,000 |
| 2017-12-07 | 2017-12-05 | 10.000 | 98,500 | +8,000 | 0.25% | 985,000 |
| 2017-12-06 | 2017-12-04 | 12.100 | 90,500 | -1,000 | 0.23% | 1,095,050 |
| 2017-12-05 | 2017-12-01 | 12.800 | 91,500 | +1,500 | 0.23% | 1,171,200 |
| 2017-12-04 | 2017-11-30 | 13.800 | 90,000 | +9,500 | 0.22% | 1,242,000 |
| 2017-12-01 | 2017-11-29 | 15.100 | 80,500 | -3,000 | 0.20% | 1,215,550 |
| 2017-11-30 | 2017-11-28 | 14.600 | 83,500 | -8,500 | 0.21% | 1,219,100 |
| 2017-11-29 | 2017-11-27 | 15.400 | 92,000 | -5,500 | 0.23% | 1,416,800 |
| 2017-11-28 | 2017-11-24 | 15.000 | 97,500 | +16,500 | 0.24% | 1,462,500 |
| 2017-11-27 | 2017-11-23 | 12.000 | 81,000 | +16,000 | 0.20% | 972,000 |
| 2017-11-24 | 2017-11-22 | 10.400 | 65,000 | -23,500 | 0.16% | 676,000 |
| 2017-11-23 | 2017-11-21 | 10.000 | 88,500 | -1,000 | 0.22% | 885,000 |
| 2017-11-22 | 2017-11-20 | 10.000 | 89,500 | +7,500 | 0.22% | 895,000 |
| 2017-11-21 | 2017-11-17 | 12.200 | 82,000 | +15,500 | 0.21% | 1,000,400 |
| 2017-11-20 | 2017-11-16 | 8.800 | 66,500 | 0.17% | 585,200 |
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