History of CCASS shareholding
Participant: MEGABASE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.270 | 114,000 | +0 | 0.00% | 828,780 |
| 2025-10-13 | 2025-10-09 | 7.260 | 114,000 | +0 | 0.00% | 827,640 |
| 2025-10-10 | 2025-10-08 | 7.150 | 114,000 | +0 | 0.00% | 815,100 |
| 2025-10-09 | 2025-10-06 | 7.120 | 114,000 | +0 | 0.00% | 811,680 |
| 2025-10-08 | 2025-10-03 | 7.140 | 114,000 | +0 | 0.00% | 813,960 |
| 2025-10-06 | 2025-10-02 | 7.200 | 114,000 | +0 | 0.00% | 820,800 |
| 2025-10-03 | 2025-09-30 | 7.080 | 114,000 | +0 | 0.00% | 807,120 |
| 2025-10-02 | 2025-09-29 | 7.280 | 114,000 | +0 | 0.00% | 829,920 |
| 2025-09-30 | 2025-09-26 | 7.110 | 114,000 | +0 | 0.00% | 810,540 |
| 2025-09-29 | 2025-09-25 | 7.080 | 114,000 | +0 | 0.00% | 807,120 |
| 2025-09-26 | 2025-09-24 | 7.070 | 114,000 | +0 | 0.00% | 805,980 |
| 2025-09-25 | 2025-09-23 | 7.070 | 114,000 | +0 | 0.00% | 805,980 |
| 2025-09-24 | 2025-09-22 | 7.090 | 114,000 | +0 | 0.00% | 808,260 |
| 2025-09-23 | 2025-09-19 | 7.220 | 114,000 | +0 | 0.00% | 823,080 |
| 2025-09-22 | 2025-09-18 | 7.260 | 114,000 | +0 | 0.00% | 827,640 |
| 2025-09-19 | 2025-09-17 | 7.350 | 114,000 | +0 | 0.00% | 837,900 |
| 2025-09-18 | 2025-09-16 | 7.350 | 114,000 | +0 | 0.00% | 837,900 |
| 2025-09-17 | 2025-09-15 | 7.410 | 114,000 | +0 | 0.00% | 844,740 |
| 2025-09-16 | 2025-09-12 | 7.390 | 114,000 | +0 | 0.00% | 842,460 |
| 2025-09-15 | 2025-09-11 | 7.450 | 114,000 | +0 | 0.00% | 849,300 |
| 2025-09-12 | 2025-09-10 | 7.450 | 114,000 | +0 | 0.00% | 849,300 |
| 2025-09-11 | 2025-09-09 | 7.390 | 114,000 | +0 | 0.00% | 842,460 |
| 2025-09-10 | 2025-09-08 | 8.039 | 114,000 | +0 | 0.00% | 916,417 |
| 2025-09-09 | 2025-09-05 | 7.936 | 114,000 | +3,528 | 0.00% | 904,653 |
| 2025-09-08 | 2025-09-04 | 7.874 | 110,472 | +0 | 0.00% | 869,817 |
| 2025-09-05 | 2025-09-03 | 7.987 | 110,472 | +0 | 0.00% | 882,356 |
| 2025-09-04 | 2025-09-02 | 7.915 | 110,472 | +0 | 0.00% | 874,377 |
| 2025-09-03 | 2025-09-01 | 7.874 | 110,472 | +0 | 0.00% | 869,817 |
| 2025-09-02 | 2025-08-29 | 7.750 | 110,472 | +0 | 0.00% | 856,137 |
| 2025-09-01 | 2025-08-28 | 7.616 | 110,472 | +0 | 0.00% | 841,317 |
| 2025-08-29 | 2025-08-27 | 7.626 | 110,472 | +0 | 0.00% | 842,457 |
| 2025-08-28 | 2025-08-26 | 7.667 | 110,472 | +0 | 0.00% | 847,017 |
| 2025-08-27 | 2025-08-25 | 7.719 | 110,472 | +0 | 0.00% | 852,717 |
| 2025-08-26 | 2025-08-22 | 7.750 | 110,472 | +0 | 0.00% | 856,137 |
| 2025-08-25 | 2025-08-21 | 7.791 | 110,472 | +0 | 0.00% | 860,697 |
| 2025-08-22 | 2025-08-20 | 7.688 | 110,472 | +0 | 0.00% | 849,297 |
| 2025-08-21 | 2025-08-19 | 7.709 | 110,472 | +0 | 0.00% | 851,577 |
| 2025-08-20 | 2025-08-18 | 7.750 | 110,472 | +0 | 0.00% | 856,137 |
| 2025-08-19 | 2025-08-15 | 7.925 | 110,472 | +0 | 0.00% | 875,517 |
| 2025-08-18 | 2025-08-14 | 7.956 | 110,472 | +0 | 0.00% | 878,937 |
| 2025-08-15 | 2025-08-13 | 7.946 | 110,472 | +0 | 0.00% | 877,797 |
| 2025-08-14 | 2025-08-12 | 7.915 | 110,472 | +0 | 0.00% | 874,377 |
| 2025-08-13 | 2025-08-11 | 7.781 | 110,472 | +0 | 0.00% | 859,557 |
| 2025-08-12 | 2025-08-08 | 7.812 | 110,472 | +0 | 0.00% | 862,977 |
| 2025-08-11 | 2025-08-07 | 7.812 | 110,472 | +0 | 0.00% | 862,977 |
| 2025-08-08 | 2025-08-06 | 7.739 | 110,472 | +0 | 0.00% | 854,997 |
| 2025-08-07 | 2025-08-05 | 7.595 | 110,472 | +0 | 0.00% | 839,037 |
| 2025-08-06 | 2025-08-04 | 7.616 | 110,472 | +0 | 0.00% | 841,317 |
| 2025-08-05 | 2025-08-01 | 7.657 | 110,472 | +0 | 0.00% | 845,877 |
| 2025-08-04 | 2025-07-31 | 7.915 | 110,472 | +0 | 0.00% | 874,377 |
| 2025-08-01 | 2025-07-30 | 8.070 | 110,472 | +0 | 0.00% | 891,476 |
| 2025-07-31 | 2025-07-29 | 7.770 | 110,472 | +0 | 0.00% | 858,417 |
| 2025-07-30 | 2025-07-28 | 7.564 | 110,472 | +0 | 0.00% | 835,617 |
| 2025-07-29 | 2025-07-25 | 7.688 | 110,472 | +0 | 0.00% | 849,297 |
| 2025-07-28 | 2025-07-24 | 7.698 | 110,472 | +0 | 0.00% | 850,437 |
| 2025-07-25 | 2025-07-23 | 7.709 | 110,472 | +0 | 0.00% | 851,577 |
| 2025-07-24 | 2025-07-22 | 7.688 | 110,472 | +0 | 0.00% | 849,297 |
| 2025-07-23 | 2025-07-21 | 7.709 | 110,472 | +0 | 0.00% | 851,577 |
| 2025-07-22 | 2025-07-18 | 7.440 | 110,472 | +0 | 0.00% | 821,937 |
| 2025-07-21 | 2025-07-17 | 7.337 | 110,472 | +0 | 0.00% | 810,537 |
| 2025-07-18 | 2025-07-16 | 7.389 | 110,472 | +0 | 0.00% | 816,237 |
| 2025-07-17 | 2025-07-15 | 7.409 | 110,472 | +0 | 0.00% | 818,517 |
| 2025-07-16 | 2025-07-14 | 7.389 | 110,472 | +0 | 0.00% | 816,237 |
| 2025-07-15 | 2025-07-11 | 7.275 | 110,472 | +0 | 0.00% | 803,697 |
| 2025-07-14 | 2025-07-10 | 7.234 | 110,472 | +0 | 0.00% | 799,137 |
| 2025-07-11 | 2025-07-09 | 7.131 | 110,472 | +0 | 0.00% | 787,737 |
| 2025-07-10 | 2025-07-08 | 7.069 | 110,472 | +0 | 0.00% | 780,897 |
| 2025-07-09 | 2025-07-07 | 7.027 | 110,472 | +0 | 0.00% | 776,337 |
| 2025-07-08 | 2025-07-04 | 7.027 | 110,472 | +0 | 0.00% | 776,337 |
| 2025-07-07 | 2025-07-03 | 7.048 | 110,472 | +0 | 0.00% | 778,617 |
| 2025-07-04 | 2025-07-02 | 7.017 | 110,472 | +0 | 0.00% | 775,197 |
| 2025-07-03 | 2025-06-30 | 6.966 | 110,472 | +0 | 0.00% | 769,497 |
| 2025-07-02 | 2025-06-27 | 7.027 | 110,472 | +0 | 0.00% | 776,337 |
| 2025-06-30 | 2025-06-26 | 6.996 | 110,472 | +0 | 0.00% | 772,917 |
| 2025-06-27 | 2025-06-25 | 6.904 | 110,472 | +0 | 0.00% | 762,657 |
| 2025-06-26 | 2025-06-24 | 6.904 | 110,472 | +0 | 0.00% | 762,657 |
| 2025-06-25 | 2025-06-23 | 6.924 | 110,472 | +0 | 0.00% | 764,937 |
| 2025-06-24 | 2025-06-20 | 6.924 | 110,472 | +0 | 0.00% | 764,937 |
| 2025-06-23 | 2025-06-19 | 7.017 | 110,472 | +0 | 0.00% | 775,197 |
| 2025-06-20 | 2025-06-18 | 7.172 | 110,472 | +0 | 0.00% | 792,297 |
| 2025-06-19 | 2025-06-17 | 7.275 | 110,472 | +0 | 0.00% | 803,697 |
| 2025-06-18 | 2025-06-16 | 7.908 | 110,472 | +0 | 0.00% | 873,597 |
| 2025-06-17 | 2025-06-13 | 7.929 | 110,472 | +4,082 | 0.00% | 875,965 |
| 2025-06-16 | 2025-06-12 | 7.790 | 106,390 | +0 | 0.00% | 828,777 |
| 2025-06-13 | 2025-06-11 | 7.672 | 106,390 | +0 | 0.00% | 816,237 |
| 2025-06-12 | 2025-06-10 | 7.576 | 106,390 | +0 | 0.00% | 805,977 |
| 2025-06-11 | 2025-06-09 | 7.436 | 106,390 | +0 | 0.00% | 791,157 |
| 2025-06-10 | 2025-06-06 | 7.329 | 106,390 | +0 | 0.00% | 779,757 |
| 2025-06-09 | 2025-06-05 | 7.308 | 106,390 | +0 | 0.00% | 777,477 |
| 2025-06-06 | 2025-06-04 | 7.265 | 106,390 | +0 | 0.00% | 772,917 |
| 2025-06-05 | 2025-06-03 | 7.179 | 106,390 | +0 | 0.00% | 763,798 |
| 2025-06-04 | 2025-06-02 | 6.976 | 106,390 | +0 | 0.00% | 742,138 |
| 2025-06-03 | 2025-05-30 | 7.061 | 106,390 | +0 | 0.00% | 751,258 |
| 2025-06-02 | 2025-05-29 | 7.115 | 106,390 | +0 | 0.00% | 756,958 |
| 2025-05-30 | 2025-05-28 | 7.061 | 106,390 | +0 | 0.00% | 751,258 |
| 2025-05-29 | 2025-05-27 | 6.997 | 106,390 | +0 | 0.00% | 744,418 |
| 2025-05-28 | 2025-05-26 | 6.965 | 106,390 | +0 | 0.00% | 740,998 |
| 2025-05-27 | 2025-05-23 | 6.943 | 106,390 | +0 | 0.00% | 738,718 |
| 2025-05-26 | 2025-05-22 | 6.868 | 106,390 | +0 | 0.00% | 730,738 |
| 2025-05-23 | 2025-05-21 | 6.911 | 106,390 | +0 | 0.00% | 735,298 |
| 2025-05-22 | 2025-05-20 | 6.793 | 106,390 | +0 | 0.00% | 722,758 |
| 2025-05-21 | 2025-05-19 | 6.676 | 106,390 | +0 | 0.00% | 710,218 |
| 2025-05-20 | 2025-05-16 | 6.633 | 106,390 | +0 | 0.00% | 705,658 |
| 2025-05-19 | 2025-05-15 | 6.708 | 106,390 | +0 | 0.00% | 713,638 |
| 2025-05-16 | 2025-05-14 | 6.793 | 106,390 | +0 | 0.00% | 722,758 |
| 2025-05-15 | 2025-05-13 | 6.665 | 106,390 | +0 | 0.00% | 709,078 |
| 2025-05-14 | 2025-05-12 | 6.676 | 106,390 | +0 | 0.00% | 710,218 |
| 2025-05-13 | 2025-05-09 | 6.547 | 106,390 | +0 | 0.00% | 696,538 |
| 2025-05-12 | 2025-05-08 | 6.429 | 106,390 | +0 | 0.00% | 683,998 |
| 2025-05-09 | 2025-05-07 | 6.472 | 106,390 | +0 | 0.00% | 688,558 |
| 2025-05-08 | 2025-05-06 | 6.333 | 106,390 | +0 | 0.00% | 673,738 |
| 2025-05-07 | 2025-05-02 | 6.365 | 106,390 | +0 | 0.00% | 677,158 |
| 2025-05-06 | 2025-04-30 | 6.365 | 106,390 | +0 | 0.00% | 677,158 |
| 2025-05-02 | 2025-04-29 | 6.215 | 106,390 | +0 | 0.00% | 661,198 |
| 2025-04-30 | 2025-04-28 | 6.247 | 106,390 | +0 | 0.00% | 664,618 |
| 2025-04-29 | 2025-04-25 | 6.193 | 106,390 | +0 | 0.00% | 658,918 |
| 2025-04-28 | 2025-04-24 | 6.183 | 106,390 | +0 | 0.00% | 657,778 |
| 2025-04-25 | 2025-04-23 | 6.236 | 106,390 | +0 | 0.00% | 663,478 |
| 2025-04-24 | 2025-04-22 | 6.183 | 106,390 | +0 | 0.00% | 657,778 |
| 2025-04-23 | 2025-04-17 | 6.076 | 106,390 | +0 | 0.00% | 646,378 |
| 2025-04-22 | 2025-04-16 | 5.990 | 106,390 | +0 | 0.00% | 637,258 |
| 2025-04-17 | 2025-04-15 | 5.979 | 106,390 | +0 | 0.00% | 636,118 |
| 2025-04-16 | 2025-04-14 | 5.904 | 106,390 | +0 | 0.00% | 628,138 |
| 2025-04-15 | 2025-04-11 | 5.658 | 106,390 | +0 | 0.00% | 601,918 |
| 2025-04-14 | 2025-04-10 | 5.615 | 106,390 | +0 | 0.00% | 597,358 |
| 2025-04-11 | 2025-04-09 | 5.572 | 106,390 | +0 | 0.00% | 592,798 |
| 2025-04-10 | 2025-04-08 | 5.861 | 106,390 | +0 | 0.00% | 623,578 |
| 2025-04-09 | 2025-04-07 | 5.701 | 106,390 | +0 | 0.00% | 606,478 |
| 2025-04-08 | 2025-04-03 | 6.751 | 106,390 | +0 | 0.00% | 718,198 |
| 2025-04-07 | 2025-04-02 | 6.826 | 106,390 | +0 | 0.00% | 726,178 |
| 2025-04-03 | 2025-04-01 | 6.879 | 106,390 | +0 | 0.00% | 731,878 |
| 2025-04-02 | 2025-03-31 | 6.740 | 106,390 | +0 | 0.00% | 717,058 |
| 2025-04-01 | 2025-03-28 | 6.601 | 106,390 | +0 | 0.00% | 702,238 |
| 2025-03-31 | 2025-03-27 | 6.740 | 106,390 | +0 | 0.00% | 717,058 |
| 2025-03-28 | 2025-03-26 | 6.504 | 106,390 | +0 | 0.00% | 691,978 |
| 2025-03-27 | 2025-03-25 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2025-03-26 | 2025-03-24 | 6.504 | 106,390 | +0 | 0.00% | 691,978 |
| 2025-03-25 | 2025-03-21 | 6.483 | 106,390 | +0 | 0.00% | 689,698 |
| 2025-03-24 | 2025-03-20 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2025-03-21 | 2025-03-19 | 6.483 | 106,390 | +0 | 0.00% | 689,698 |
| 2025-03-20 | 2025-03-18 | 6.536 | 106,390 | +0 | 0.00% | 695,398 |
| 2025-03-19 | 2025-03-17 | 6.451 | 106,390 | +0 | 0.00% | 686,278 |
| 2025-03-18 | 2025-03-14 | 6.343 | 106,390 | +0 | 0.00% | 674,878 |
| 2025-03-17 | 2025-03-13 | 6.333 | 106,390 | +0 | 0.00% | 673,738 |
| 2025-03-14 | 2025-03-12 | 6.279 | 106,390 | +0 | 0.00% | 668,038 |
| 2025-03-13 | 2025-03-11 | 6.279 | 106,390 | +0 | 0.00% | 668,038 |
| 2025-03-12 | 2025-03-10 | 6.268 | 106,390 | +0 | 0.00% | 666,898 |
| 2025-03-11 | 2025-03-07 | 6.215 | 106,390 | +0 | 0.00% | 661,198 |
| 2025-03-10 | 2025-03-06 | 6.161 | 106,390 | +0 | 0.00% | 655,498 |
| 2025-03-07 | 2025-03-05 | 6.172 | 106,390 | +0 | 0.00% | 656,638 |
| 2025-03-06 | 2025-03-04 | 6.097 | 106,390 | +0 | 0.00% | 648,658 |
| 2025-03-05 | 2025-03-03 | 6.236 | 106,390 | +0 | 0.00% | 663,478 |
| 2025-03-04 | 2025-02-28 | 6.204 | 106,390 | +0 | 0.00% | 660,058 |
| 2025-03-03 | 2025-02-27 | 6.258 | 106,390 | +0 | 0.00% | 665,758 |
| 2025-02-28 | 2025-02-26 | 6.311 | 106,390 | +0 | 0.00% | 671,458 |
| 2025-02-27 | 2025-02-25 | 6.343 | 106,390 | +0 | 0.00% | 674,878 |
| 2025-02-26 | 2025-02-24 | 6.408 | 106,390 | +0 | 0.00% | 681,718 |
| 2025-02-25 | 2025-02-21 | 6.461 | 106,390 | +0 | 0.00% | 687,418 |
| 2025-02-24 | 2025-02-20 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2025-02-21 | 2025-02-19 | 6.440 | 106,390 | +0 | 0.00% | 685,138 |
| 2025-02-20 | 2025-02-18 | 6.440 | 106,390 | +0 | 0.00% | 685,138 |
| 2025-02-19 | 2025-02-17 | 6.440 | 106,390 | +0 | 0.00% | 685,138 |
| 2025-02-18 | 2025-02-14 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2025-02-17 | 2025-02-13 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2025-02-14 | 2025-02-12 | 6.643 | 106,390 | +0 | 0.00% | 706,798 |
| 2025-02-13 | 2025-02-11 | 6.558 | 106,390 | +0 | 0.00% | 697,678 |
| 2025-02-12 | 2025-02-10 | 6.472 | 106,390 | +0 | 0.00% | 688,558 |
| 2025-02-11 | 2025-02-07 | 6.461 | 106,390 | +0 | 0.00% | 687,418 |
| 2025-02-10 | 2025-02-06 | 6.515 | 106,390 | +0 | 0.00% | 693,118 |
| 2025-02-07 | 2025-02-05 | 6.440 | 106,390 | +0 | 0.00% | 685,138 |
| 2025-02-06 | 2025-02-04 | 6.483 | 106,390 | +0 | 0.00% | 689,698 |
| 2025-02-05 | 2025-02-03 | 6.365 | 106,390 | +0 | 0.00% | 677,158 |
| 2025-02-04 | 2025-01-28 | 6.418 | 106,390 | +0 | 0.00% | 682,858 |
| 2025-02-03 | 2025-01-24 | 6.376 | 106,390 | +0 | 0.00% | 678,298 |
| 2025-01-27 | 2025-01-23 | 6.386 | 106,390 | +0 | 0.00% | 679,438 |
| 2025-01-24 | 2025-01-22 | 6.408 | 106,390 | +0 | 0.00% | 681,718 |
| 2025-01-23 | 2025-01-21 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2025-01-22 | 2025-01-20 | 6.558 | 106,390 | +0 | 0.00% | 697,678 |
| 2025-01-21 | 2025-01-17 | 6.676 | 106,390 | +0 | 0.00% | 710,218 |
| 2025-01-20 | 2025-01-16 | 6.761 | 106,390 | +0 | 0.00% | 719,338 |
| 2025-01-17 | 2025-01-15 | 6.686 | 106,390 | +0 | 0.00% | 711,358 |
| 2025-01-16 | 2025-01-14 | 6.740 | 106,390 | +0 | 0.00% | 717,058 |
| 2025-01-15 | 2025-01-13 | 6.697 | 106,390 | +0 | 0.00% | 712,498 |
| 2025-01-14 | 2025-01-10 | 6.536 | 106,390 | +0 | 0.00% | 695,398 |
| 2025-01-13 | 2025-01-09 | 6.579 | 106,390 | +0 | 0.00% | 699,958 |
| 2025-01-10 | 2025-01-08 | 6.654 | 106,390 | +0 | 0.00% | 707,938 |
| 2025-01-09 | 2025-01-07 | 6.558 | 106,390 | +0 | 0.00% | 697,678 |
| 2025-01-08 | 2025-01-06 | 6.601 | 106,390 | +0 | 0.00% | 702,238 |
| 2025-01-07 | 2025-01-03 | 6.558 | 106,390 | +0 | 0.00% | 697,678 |
| 2025-01-06 | 2025-01-02 | 6.461 | 106,390 | +0 | 0.00% | 687,418 |
| 2025-01-03 | 2024-12-31 | 6.547 | 106,390 | +0 | 0.00% | 696,538 |
| 2025-01-02 | 2024-12-27 | 6.461 | 106,390 | +0 | 0.00% | 687,418 |
| 2024-12-30 | 2024-12-24 | 6.461 | 106,390 | +0 | 0.00% | 687,418 |
| 2024-12-27 | 2024-12-20 | 6.193 | 106,390 | +0 | 0.00% | 658,918 |
| 2024-12-23 | 2024-12-19 | 6.215 | 106,390 | +0 | 0.00% | 661,198 |
| 2024-12-20 | 2024-12-18 | 6.247 | 106,390 | +0 | 0.00% | 664,618 |
| 2024-12-19 | 2024-12-17 | 6.183 | 106,390 | +0 | 0.00% | 657,778 |
| 2024-12-18 | 2024-12-16 | 6.172 | 106,390 | +0 | 0.00% | 656,638 |
| 2024-12-17 | 2024-12-13 | 6.054 | 106,390 | +0 | 0.00% | 644,098 |
| 2024-12-16 | 2024-12-12 | 6.183 | 106,390 | +0 | 0.00% | 657,778 |
| 2024-12-13 | 2024-12-11 | 6.193 | 106,390 | +0 | 0.00% | 658,918 |
| 2024-12-12 | 2024-12-10 | 6.183 | 106,390 | +0 | 0.00% | 657,778 |
| 2024-12-11 | 2024-12-09 | 6.301 | 106,390 | +0 | 0.00% | 670,318 |
| 2024-12-10 | 2024-12-06 | 6.204 | 106,390 | +0 | 0.00% | 660,058 |
| 2024-12-09 | 2024-12-05 | 6.183 | 106,390 | +0 | 0.00% | 657,778 |
| 2024-12-06 | 2024-12-04 | 6.226 | 106,390 | +0 | 0.00% | 662,338 |
| 2024-12-05 | 2024-12-03 | 6.033 | 106,390 | +0 | 0.00% | 641,818 |
| 2024-12-04 | 2024-12-02 | 5.861 | 106,390 | +0 | 0.00% | 623,578 |
| 2024-12-03 | 2024-11-29 | 5.904 | 106,390 | +0 | 0.00% | 628,138 |
| 2024-12-02 | 2024-11-28 | 5.936 | 106,390 | +0 | 0.00% | 631,558 |
| 2024-11-29 | 2024-11-27 | 5.979 | 106,390 | +0 | 0.00% | 636,118 |
| 2024-11-28 | 2024-11-26 | 5.947 | 106,390 | +0 | 0.00% | 632,698 |
| 2024-11-27 | 2024-11-25 | 5.936 | 106,390 | +0 | 0.00% | 631,558 |
| 2024-11-26 | 2024-11-22 | 5.947 | 106,390 | +0 | 0.00% | 632,698 |
| 2024-11-25 | 2024-11-21 | 6.011 | 106,390 | +0 | 0.00% | 639,538 |
| 2024-11-22 | 2024-11-20 | 6.065 | 106,390 | +0 | 0.00% | 645,238 |
| 2024-11-21 | 2024-11-19 | 6.043 | 106,390 | +0 | 0.00% | 642,958 |
| 2024-11-20 | 2024-11-18 | 5.990 | 106,390 | +0 | 0.00% | 637,258 |
| 2024-11-19 | 2024-11-15 | 5.861 | 106,390 | +0 | 0.00% | 623,578 |
| 2024-11-18 | 2024-11-14 | 5.851 | 106,390 | +0 | 0.00% | 622,438 |
| 2024-11-15 | 2024-11-13 | 5.947 | 106,390 | +0 | 0.00% | 632,698 |
| 2024-11-14 | 2024-11-12 | 5.926 | 106,390 | +0 | 0.00% | 630,418 |
| 2024-11-13 | 2024-11-11 | 6.065 | 106,390 | +0 | 0.00% | 645,238 |
| 2024-11-12 | 2024-11-08 | 6.129 | 106,390 | +0 | 0.00% | 652,078 |
| 2024-11-11 | 2024-11-07 | 6.236 | 106,390 | +0 | 0.00% | 663,478 |
| 2024-11-08 | 2024-11-06 | 6.204 | 106,390 | +0 | 0.00% | 660,058 |
| 2024-11-07 | 2024-11-05 | 6.408 | 106,390 | +0 | 0.00% | 681,718 |
| 2024-11-06 | 2024-11-04 | 6.311 | 106,390 | +0 | 0.00% | 671,458 |
| 2024-11-05 | 2024-11-01 | 6.322 | 106,390 | +0 | 0.00% | 672,598 |
| 2024-11-04 | 2024-10-31 | 6.258 | 106,390 | +0 | 0.00% | 665,758 |
| 2024-11-01 | 2024-10-30 | 6.204 | 106,390 | +0 | 0.00% | 660,058 |
| 2024-10-31 | 2024-10-29 | 6.226 | 106,390 | +0 | 0.00% | 662,338 |
| 2024-10-30 | 2024-10-28 | 6.365 | 106,390 | +0 | 0.00% | 677,158 |
| 2024-10-29 | 2024-10-25 | 6.461 | 106,390 | +0 | 0.00% | 687,418 |
| 2024-10-28 | 2024-10-24 | 6.493 | 106,390 | +0 | 0.00% | 690,838 |
| 2024-10-25 | 2024-10-23 | 6.515 | 106,390 | +0 | 0.00% | 693,118 |
| 2024-10-24 | 2024-10-22 | 6.472 | 106,390 | +0 | 0.00% | 688,558 |
| 2024-10-23 | 2024-10-21 | 6.429 | 106,390 | +0 | 0.00% | 683,998 |
| 2024-10-22 | 2024-10-18 | 6.536 | 106,390 | +0 | 0.00% | 695,398 |
| 2024-10-21 | 2024-10-17 | 6.418 | 106,390 | +0 | 0.00% | 682,858 |
| 2024-10-18 | 2024-10-16 | 6.547 | 106,390 | +0 | 0.00% | 696,538 |
| 2024-10-17 | 2024-10-15 | 6.654 | 106,390 | -1,867 | 0.00% | 707,938 |
| 2024-10-08 | 2024-10-04 | 7.244 | 108,257 | +1,867 | 0.00% | 784,161 |
| 2024-09-11 | 2024-09-09 | 6.623 | 106,390 | +4,311 | 0.00% | 704,573 |
| 2024-06-18 | 2024-06-14 | 8.796 | 102,079 | +3,451 | 0.00% | 897,898 |
| 2024-04-15 | 2024-04-11 | 8.553 | 98,628 | -34,606 | 0.00% | 843,603 |
| 2024-04-12 | 2024-04-10 | 8.530 | 133,234 | +34,606 | 0.00% | 1,136,521 |
| 2023-09-12 | 2023-09-07 | 7.234 | 98,628 | +3,766 | 0.00% | 713,523 |
| 2023-07-05 | 2023-07-03 | 6.802 | 94,862 | -3,329 | 0.00% | 645,238 |
| 2023-06-29 | 2023-06-27 | 6.622 | 98,191 | -83,212 | 0.00% | 650,182 |
| 2023-06-23 | 2023-06-20 | 6.513 | 181,403 | +3,328 | 0.00% | 1,181,558 |
| 2023-06-20 | 2023-06-16 | 7.278 | 178,075 | +7,545 | 0.00% | 1,296,116 |
| 2023-04-24 | 2023-04-20 | 6.563 | 170,530 | -1,594 | 0.00% | 1,119,220 |
| 2023-04-14 | 2023-04-12 | 6.249 | 172,124 | -23,906 | 0.00% | 1,075,681 |
| 2023-04-13 | 2023-04-11 | 6.124 | 196,030 | -15,937 | 0.00% | 1,200,481 |
| 2023-03-09 | 2023-03-07 | 5.647 | 211,967 | -7,969 | 0.00% | 1,196,999 |
| 2022-09-09 | 2022-09-07 | 5.012 | 219,936 | +13,986 | 0.00% | 1,102,339 |
| 2022-06-20 | 2022-06-16 | 5.641 | 205,950 | +5,853 | 0.00% | 1,161,860 |
| 2022-04-26 | 2022-04-22 | 5.393 | 200,097 | +1,450 | 0.00% | 1,079,160 |
| 2021-09-17 | 2021-09-15 | 5.200 | 198,647 | -1,450 | 0.00% | 1,032,980 |
| 2021-09-16 | 2021-09-14 | 5.131 | 200,097 | +1,450 | 0.00% | 1,026,720 |
| 2021-09-09 | 2021-09-07 | 5.111 | 198,647 | +8,859 | 0.00% | 1,015,235 |
| 2021-06-29 | 2021-06-25 | 5.645 | 189,788 | -13,853 | 0.00% | 1,071,339 |
| 2021-06-21 | 2021-06-17 | 5.460 | 203,641 | +6,033 | 0.00% | 1,111,923 |
| 2021-05-07 | 2021-05-05 | 4.419 | 197,608 | -13,442 | 0.00% | 873,181 |
| 2021-02-01 | 2021-01-28 | 3.556 | 211,050 | +6,721 | 0.00% | 750,458 |
| 2021-01-04 | 2020-12-29 | 3.586 | 204,329 | -6,721 | 0.00% | 732,640 |
| 2020-09-29 | 2020-09-25 | 3.616 | 211,050 | +8,720 | 0.00% | 763,152 |
| 2020-07-24 | 2020-07-22 | 4.314 | 202,330 | +25,775 | 0.00% | 872,921 |
| 2020-06-22 | 2020-06-18 | 4.487 | 176,555 | +6,201 | 0.00% | 792,288 |
| 2020-05-13 | 2020-05-11 | 4.423 | 170,354 | -12,434 | 0.00% | 753,502 |
| 2020-04-20 | 2020-04-16 | 4.423 | 182,788 | -6,218 | 0.00% | 808,499 |
| 2020-04-08 | 2020-04-06 | 4.793 | 189,006 | +12,435 | 0.00% | 905,922 |
| 2020-04-07 | 2020-04-03 | 4.648 | 176,571 | +6,217 | 0.00% | 820,760 |
| 2019-09-16 | 2019-09-12 | 6.880 | 170,354 | +3,475 | 0.00% | 1,171,967 |
| 2019-06-20 | 2019-06-18 | 7.196 | 166,879 | +3,909 | 0.00% | 1,200,848 |
| 2019-04-18 | 2019-04-16 | 8.491 | 162,970 | -11,896 | 0.00% | 1,383,700 |
| 2019-04-16 | 2019-04-12 | 8.591 | 174,866 | +5,948 | 0.00% | 1,502,343 |
| 2019-04-15 | 2019-04-11 | 8.675 | 168,918 | +5,948 | 0.00% | 1,465,441 |
| 2018-12-11 | 2018-12-07 | 8.928 | 162,970 | +11,896 | 0.00% | 1,454,939 |
| 2018-11-30 | 2018-11-28 | 9.079 | 151,074 | +17,843 | 0.00% | 1,371,596 |
| 2018-09-13 | 2018-09-11 | 9.824 | 133,231 | +2,358 | 0.00% | 1,308,925 |
| 2018-06-13 | 2018-06-11 | 11.340 | 130,873 | +1,489 | 0.00% | 1,484,088 |
| 2018-04-23 | 2018-04-19 | 10.284 | 129,384 | -46,208 | 0.00% | 1,330,562 |
| 2018-04-10 | 2018-04-06 | 9.297 | 175,592 | -57,761 | 0.00% | 1,632,477 |
| 2018-01-31 | 2018-01-29 | 11.219 | 233,353 | -115,521 | 0.00% | 2,617,921 |
| 2018-01-29 | 2018-01-25 | 10.994 | 348,874 | -231,043 | 0.00% | 3,835,399 |
| 2018-01-26 | 2018-01-24 | 10.751 | 579,917 | -346,563 | 0.00% | 6,234,845 |
| 2018-01-25 | 2018-01-23 | 10.215 | 926,480 | -11,552 | 0.01% | 9,463,597 |
| 2018-01-17 | 2018-01-15 | 10.232 | 938,032 | -173,282 | 0.01% | 9,597,836 |
| 2018-01-16 | 2018-01-12 | 10.267 | 1,111,314 | -173,282 | 0.01% | 11,409,318 |
| 2018-01-11 | 2018-01-09 | 10.007 | 1,284,596 | +11,552 | 0.01% | 12,854,719 |
| 2018-01-02 | 2017-12-28 | 9.487 | 1,273,044 | -4,621 | 0.01% | 12,077,920 |
| 2017-12-22 | 2017-12-20 | 9.366 | 1,277,665 | -11,552 | 0.01% | 11,966,922 |
| 2017-12-21 | 2017-12-19 | 9.384 | 1,289,217 | -23,104 | 0.01% | 12,097,441 |
| 2017-09-07 | 2017-09-05 | 8.852 | 1,312,321 | +21,232 | 0.01% | 11,616,099 |
| 2017-07-07 | 2017-07-05 | 8.693 | 1,291,089 | +17,048 | 0.01% | 11,223,682 |
| 2017-06-14 | 2017-06-12 | 8.970 | 1,274,041 | +16,776 | 0.01% | 11,427,734 |
| 2017-06-06 | 2017-06-02 | 9.219 | 1,257,265 | +16,823 | 0.01% | 11,591,139 |
| 2017-05-19 | 2017-05-17 | 9.540 | 1,240,442 | -168,233 | 0.01% | 11,834,202 |
| 2017-05-18 | 2017-05-16 | 9.522 | 1,408,675 | +56,078 | 0.01% | 13,414,077 |
| 2017-05-17 | 2017-05-15 | 9.487 | 1,352,597 | +112,155 | 0.01% | 12,831,835 |
| 2017-04-28 | 2017-04-26 | 9.843 | 1,240,442 | -112,155 | 0.01% | 12,210,242 |
| 2017-04-27 | 2017-04-25 | 9.861 | 1,352,597 | +112,155 | 0.01% | 13,338,355 |
| 2017-04-05 | 2017-03-31 | 10.147 | 1,240,442 | -1,121 | 0.01% | 12,586,282 |
| 2017-03-22 | 2017-03-20 | 10.468 | 1,241,563 | +1,121 | 0.01% | 12,996,176 |
| 2017-03-06 | 2017-03-02 | 10.450 | 1,240,442 | -56,078 | 0.01% | 12,962,322 |
| 2017-03-01 | 2017-02-27 | 10.735 | 1,296,520 | +56,078 | 0.01% | 13,918,244 |
| 2017-02-28 | 2017-02-24 | 10.896 | 1,240,442 | -112,155 | 0.01% | 13,515,322 |
| 2017-02-27 | 2017-02-23 | 10.896 | 1,352,597 | +112,155 | 0.01% | 14,737,315 |
| 2017-02-23 | 2017-02-21 | 10.949 | 1,240,442 | -196,272 | 0.01% | 13,581,682 |
| 2017-02-21 | 2017-02-17 | 10.771 | 1,436,714 | +56,078 | 0.01% | 15,474,477 |
| 2017-02-16 | 2017-02-14 | 10.949 | 1,380,636 | +112,155 | 0.01% | 15,116,676 |
| 2017-02-15 | 2017-02-13 | 11.003 | 1,268,481 | +84,117 | 0.01% | 13,956,543 |
| 2017-02-13 | 2017-02-09 | 10.699 | 1,184,364 | +112,156 | 0.01% | 12,672,000 |
| 2017-01-26 | 2017-01-24 | 11.020 | 1,072,208 | +112,155 | 0.01% | 11,816,157 |
| 2017-01-23 | 2017-01-19 | 11.127 | 960,053 | +56,078 | 0.01% | 10,682,884 |
| 2017-01-19 | 2017-01-17 | 11.127 | 903,975 | -56,078 | 0.01% | 10,058,883 |
| 2017-01-18 | 2017-01-16 | 11.003 | 960,053 | +56,078 | 0.01% | 10,563,044 |
| 2017-01-17 | 2017-01-13 | 11.199 | 903,975 | +56,078 | 0.01% | 10,123,363 |
| 2017-01-13 | 2017-01-11 | 11.003 | 847,897 | +56,078 | 0.01% | 9,329,041 |
| 2017-01-11 | 2017-01-09 | 11.020 | 791,819 | +89,724 | 0.01% | 8,726,159 |
| 2017-01-10 | 2017-01-06 | 10.771 | 702,095 | +280,390 | 0.01% | 7,562,085 |
| 2017-01-09 | 2017-01-05 | 10.646 | 421,705 | +224,311 | 0.00% | 4,489,436 |
| 2016-12-08 | 2016-12-06 | 9.843 | 197,394 | -56,078 | 0.00% | 1,943,040 |
| 2016-12-07 | 2016-12-05 | 9.754 | 253,472 | +56,078 | 0.00% | 2,472,442 |
| 2016-11-04 | 2016-11-02 | 9.415 | 197,394 | -56,078 | 0.00% | 1,858,560 |
| 2016-11-03 | 2016-11-01 | 9.629 | 253,472 | +56,078 | 0.00% | 2,440,802 |
| 2016-10-25 | 2016-10-20 | 9.879 | 197,394 | -224,311 | 0.00% | 1,950,080 |
| 2016-10-24 | 2016-10-19 | 9.594 | 421,705 | -112,156 | 0.00% | 4,045,757 |
| 2016-10-20 | 2016-10-18 | 9.612 | 533,861 | +224,311 | 0.00% | 5,131,280 |
| 2016-10-19 | 2016-10-17 | 9.469 | 309,550 | +112,156 | 0.00% | 2,931,123 |
| 2016-10-11 | 2016-10-06 | 9.933 | 197,394 | -112,156 | 0.00% | 1,960,640 |
| 2016-10-03 | 2016-09-29 | 9.148 | 309,550 | +112,156 | 0.00% | 2,831,763 |
| 2016-09-13 | 2016-09-09 | 9.354 | 197,394 | +963 | 0.00% | 1,846,445 |
| 2016-05-31 | 2016-05-27 | 9.641 | 196,431 | +1,089 | 0.00% | 1,893,697 |
| 2016-04-22 | 2016-04-20 | 9.641 | 195,342 | +166,485 | 0.00% | 1,883,199 |
| 2016-04-14 | 2016-04-12 | 8.956 | 28,857 | -2,220 | 0.00% | 258,437 |
| 2016-01-25 | 2016-01-21 | 7.532 | 31,077 | -22,198 | 0.00% | 234,079 |
| 2016-01-05 | 2015-12-31 | 9.154 | 53,275 | -55,495 | 0.00% | 487,679 |
| 2016-01-04 | 2015-12-29 | 9.352 | 108,770 | +55,495 | 0.00% | 1,017,240 |
| 2015-12-29 | 2015-12-24 | 9.695 | 53,275 | -55,495 | 0.00% | 516,479 |
| 2015-12-23 | 2015-12-21 | 9.244 | 108,770 | +55,495 | 0.00% | 1,005,480 |
| 2015-12-01 | 2015-11-27 | 9.983 | 53,275 | +5,549 | 0.00% | 531,839 |
| 2015-11-20 | 2015-11-18 | 9.749 | 47,726 | -221,979 | 0.00% | 465,264 |
| 2015-11-19 | 2015-11-17 | 10.073 | 269,705 | +221,979 | 0.00% | 2,716,737 |
| 2015-11-11 | 2015-11-09 | 10.740 | 47,726 | +5,550 | 0.00% | 512,564 |
| 2015-11-06 | 2015-11-04 | 11.244 | 42,176 | -5,550 | 0.00% | 474,238 |
| 2015-11-03 | 2015-10-30 | 10.920 | 47,726 | +11,099 | 0.00% | 521,164 |
| 2015-10-20 | 2015-10-16 | 11.713 | 36,627 | +11,099 | 0.00% | 429,004 |
| 2015-10-19 | 2015-10-15 | 11.623 | 25,528 | -11,099 | 0.00% | 296,704 |
| 2015-10-14 | 2015-10-12 | 11.515 | 36,627 | -7,769 | 0.00% | 421,744 |
| 2015-10-13 | 2015-10-09 | 11.352 | 44,396 | +2,220 | 0.00% | 504,001 |
| 2015-10-09 | 2015-10-07 | 11.334 | 42,176 | +5,549 | 0.00% | 478,038 |
| 2015-09-15 | 2015-09-11 | 10.361 | 36,627 | +11,099 | 0.00% | 379,504 |
| 2015-09-10 | 2015-09-08 | 10.761 | 25,528 | +307 | 0.00% | 274,707 |
| 2015-08-13 | 2015-08-11 | 13.369 | 25,221 | -10,965 | 0.00% | 337,185 |
| 2015-08-12 | 2015-08-10 | 13.260 | 36,186 | +10,965 | 0.00% | 479,818 |
| 2015-07-20 | 2015-07-16 | 14.609 | 25,221 | -2,193 | 0.00% | 368,465 |
| 2015-07-17 | 2015-07-15 | 14.609 | 27,414 | +2,193 | 0.00% | 400,504 |
| 2015-07-14 | 2015-07-10 | 14.737 | 25,221 | +5,483 | 0.00% | 371,685 |
| 2015-06-30 | 2015-06-26 | 16.186 | 19,738 | +277 | 0.00% | 319,483 |
| 2015-06-26 | 2015-06-24 | 16.834 | 19,461 | -5,406 | 0.00% | 327,599 |
| 2015-06-15 | 2015-06-11 | 16.316 | 24,867 | +5,406 | 0.00% | 405,721 |
| 2015-06-02 | 2015-05-29 | 17.000 | 19,461 | +5,406 | 0.00% | 330,839 |
| 2015-05-26 | 2015-05-21 | 17.426 | 14,055 | +5,406 | 0.00% | 244,916 |
| 2015-05-04 | 2015-04-29 | 18.498 | 8,649 | -5,406 | 0.00% | 159,993 |
| 2015-04-10 | 2015-04-08 | 17.241 | 14,055 | -194,611 | 0.00% | 242,316 |
| 2015-04-02 | 2015-03-31 | 15.872 | 208,666 | -5,406 | 0.00% | 3,311,882 |
| 2015-03-16 | 2015-03-12 | 15.187 | 214,072 | +81,088 | 0.00% | 3,251,164 |
| 2015-03-13 | 2015-03-11 | 15.150 | 132,984 | +5,406 | 0.00% | 2,014,741 |
| 2015-03-11 | 2015-03-09 | 15.483 | 127,578 | +108,117 | 0.00% | 1,975,319 |
| 2015-03-06 | 2015-03-04 | 15.890 | 19,461 | +5,406 | 0.00% | 309,239 |
| 2015-03-02 | 2015-02-26 | 16.686 | 14,055 | -108,117 | 0.00% | 234,516 |
| 2015-02-26 | 2015-02-24 | 16.297 | 122,172 | +54,058 | 0.00% | 1,991,056 |
| 2015-02-25 | 2015-02-23 | 16.445 | 68,114 | +54,059 | 0.00% | 1,120,145 |
| 2015-02-24 | 2015-02-18 | 16.612 | 14,055 | -5,406 | 0.00% | 233,476 |
| 2015-02-12 | 2015-02-10 | 15.853 | 19,461 | +5,406 | 0.00% | 308,519 |
| 2015-02-06 | 2015-02-04 | 16.205 | 14,055 | -5,406 | 0.00% | 227,757 |
| 2015-02-02 | 2015-01-29 | 15.576 | 19,461 | +5,406 | 0.00% | 303,119 |
| 2015-01-13 | 2015-01-09 | 16.297 | 14,055 | -5,406 | 0.00% | 229,057 |
| 2014-12-22 | 2014-12-18 | 15.557 | 19,461 | -5,406 | 0.00% | 302,759 |
| 2014-12-12 | 2014-12-10 | 15.095 | 24,867 | +5,406 | 0.00% | 375,361 |
| 2014-12-08 | 2014-12-04 | 15.724 | 19,461 | -5,406 | 0.00% | 305,999 |
| 2014-12-05 | 2014-12-03 | 14.688 | 24,867 | +5,406 | 0.00% | 365,241 |
| 2014-12-04 | 2014-12-02 | 15.150 | 19,461 | +5,406 | 0.00% | 294,839 |
| 2014-09-23 | 2014-09-19 | 19.460 | 14,055 | +2,162 | 0.00% | 273,516 |
| 2014-09-11 | 2014-09-08 | 21.611 | 11,893 | +227 | 0.00% | 257,018 |
| 2014-09-10 | 2014-09-05 | 21.649 | 11,666 | -1,061 | 0.00% | 252,552 |
| 2014-08-22 | 2014-08-20 | 20.291 | 12,727 | -5,303 | 0.00% | 258,241 |
| 2014-08-21 | 2014-08-19 | 20.479 | 18,030 | -5,303 | 0.00% | 369,244 |
| 2014-08-20 | 2014-08-18 | 20.291 | 23,333 | +10,606 | 0.00% | 473,446 |
| 2014-07-28 | 2014-07-24 | 20.555 | 12,727 | -53,029 | 0.00% | 261,601 |
| 2014-05-28 | 2014-05-26 | 18.088 | 65,756 | +1,383 | 0.00% | 1,189,383 |
| 2014-04-04 | 2014-04-02 | 16.470 | 64,373 | -2,076 | 0.00% | 1,060,207 |
| 2014-01-24 | 2014-01-22 | 15.468 | 66,449 | +2,076 | 0.00% | 1,027,838 |
| 2013-10-24 | 2013-10-22 | 17.529 | 64,373 | -25,956 | 0.00% | 1,128,407 |
| 2013-10-10 | 2013-10-08 | 16.720 | 90,329 | -10,383 | 0.00% | 1,510,315 |
| 2013-09-04 | 2013-09-02 | 16.848 | 100,712 | +2,374 | 0.00% | 1,696,760 |
| 2013-08-30 | 2013-08-28 | 16.315 | 98,338 | +50,690 | 0.00% | 1,604,383 |
| 2013-08-27 | 2013-08-23 | 16.769 | 47,648 | +25,345 | 0.00% | 798,997 |
| 2013-07-08 | 2013-07-04 | 17.676 | 22,303 | -2,028 | 0.00% | 394,233 |
| 2013-06-28 | 2013-06-26 | 15.703 | 24,331 | +2,028 | 0.00% | 382,080 |
| 2013-05-29 | 2013-05-27 | 19.069 | 22,303 | +383 | 0.00% | 425,302 |
| 2013-04-08 | 2013-04-03 | 20.635 | 21,920 | -4,982 | 0.00% | 452,318 |
| 2013-03-26 | 2013-03-22 | 20.555 | 26,902 | +4,982 | 0.00% | 552,962 |
| 2013-03-25 | 2013-03-21 | 20.836 | 21,920 | +4,982 | 0.00% | 456,718 |
| 2012-12-10 | 2012-12-06 | 21.358 | 16,938 | -4,982 | 0.00% | 361,755 |
| 2012-12-04 | 2012-11-30 | 20.836 | 21,920 | -1,993 | 0.00% | 456,718 |
| 2012-11-19 | 2012-11-15 | 20.274 | 23,913 | +1,993 | 0.00% | 484,804 |
| 2012-11-14 | 2012-11-12 | 20.755 | 21,920 | +4,982 | 0.00% | 454,958 |
| 2012-09-14 | 2012-09-12 | 19.230 | 16,938 | -2,989 | 0.00% | 325,715 |
| 2012-09-06 | 2012-09-04 | 19.130 | 19,927 | +2,989 | 0.00% | 381,201 |
| 2012-09-05 | 2012-09-03 | 19.150 | 16,938 | +338 | 0.00% | 324,369 |
| 2012-05-30 | 2012-05-28 | 21.311 | 16,600 | +327 | 0.00% | 353,761 |
| 2012-02-27 | 2012-02-23 | 24.152 | 16,273 | -958 | 0.00% | 393,032 |
| 2012-02-10 | 2012-02-08 | 24.779 | 17,231 | -7,658 | 0.00% | 426,970 |
| 2012-02-08 | 2012-02-06 | 24.027 | 24,889 | +7,658 | 0.00% | 598,008 |
| 2011-12-05 | 2011-12-01 | 21.102 | 17,231 | -4,786 | 0.00% | 363,608 |
| 2011-11-11 | 2011-11-09 | 22.105 | 22,017 | -7,658 | 0.00% | 486,682 |
| 2011-11-10 | 2011-11-08 | 21.394 | 29,675 | +7,658 | 0.00% | 634,881 |
| 2011-09-07 | 2011-09-05 | 19.968 | 22,017 | +455 | 0.00% | 439,644 |
| 2011-08-30 | 2011-08-26 | 19.563 | 21,562 | -1,875 | 0.00% | 421,819 |
| 2011-08-29 | 2011-08-25 | 20.288 | 23,437 | +3,750 | 0.00% | 475,499 |
| 2011-06-17 | 2011-06-15 | 22.656 | 19,687 | -1,875 | 0.00% | 446,038 |
| 2011-05-24 | 2011-05-20 | 23.229 | 21,562 | +452 | 0.00% | 500,865 |
| 2011-02-16 | 2011-02-14 | 23.055 | 21,110 | -918 | 0.00% | 486,686 |
| 2011-02-14 | 2011-02-10 | 22.270 | 22,028 | +918 | 0.00% | 490,569 |
| 2010-10-07 | 2010-10-05 | 20.658 | 21,110 | -4,589 | 0.00% | 436,085 |
| 2010-09-27 | 2010-09-22 | 18.980 | 25,699 | -183,563 | 0.00% | 487,763 |
| 2010-09-21 | 2010-09-17 | 18.762 | 209,262 | +183,563 | 0.00% | 3,926,161 |
| 2010-09-09 | 2010-09-07 | 19.345 | 25,699 | -13,767 | 0.00% | 497,160 |
| 2010-09-08 | 2010-09-06 | 19.167 | 39,466 | +835 | 0.00% | 756,460 |
| 2010-09-03 | 2010-09-01 | 18.900 | 38,631 | +13,476 | 0.00% | 730,136 |
| 2010-08-25 | 2010-08-23 | 19.190 | 25,155 | -1,797 | 0.00% | 482,716 |
| 2010-05-26 | 2010-05-24 | 18.782 | 26,952 | +502 | 0.00% | 506,224 |
| 2010-04-01 | 2010-03-30 | 20.506 | 26,450 | -13,225 | 0.00% | 542,395 |
| 2010-03-26 | 2010-03-24 | 20.302 | 39,675 | +13,225 | 0.00% | 805,493 |
| 2010-02-19 | 2010-02-17 | 19.917 | 26,450 | -4,409 | 0.00% | 526,795 |
| 2010-02-09 | 2010-02-05 | 19.055 | 30,859 | +4,409 | 0.00% | 588,007 |
| 2009-11-09 | 2009-11-05 | 21.958 | 26,450 | -8,817 | 0.00% | 580,795 |
| 2009-11-02 | 2009-10-29 | 21.663 | 35,267 | +8,817 | 0.00% | 764,000 |
| 2009-10-29 | 2009-10-27 | 23.274 | 26,450 | -8,817 | 0.00% | 615,594 |
| 2009-10-16 | 2009-10-14 | 22.593 | 35,267 | -4,408 | 0.00% | 796,800 |
| 2009-10-02 | 2009-09-29 | 20.189 | 39,675 | -1,764 | 0.00% | 800,993 |
| 2009-09-29 | 2009-09-25 | 20.461 | 41,439 | +1,764 | 0.00% | 847,886 |
| 2009-09-10 | 2009-09-08 | 21.083 | 39,675 | +615 | 0.00% | 836,457 |
| 2009-06-11 | 2009-06-09 | 20.829 | 39,060 | +8,680 | 0.00% | 813,591 |
| 2009-06-03 | 2009-06-01 | 21.636 | 30,380 | -868 | 0.00% | 657,293 |
| 2009-06-02 | 2009-05-29 | 20.484 | 31,248 | -4,340 | 0.00% | 640,073 |
| 2009-05-19 | 2009-05-15 | 19.034 | 35,588 | +735 | 0.00% | 677,371 |
| 2009-05-11 | 2009-05-07 | 18.775 | 34,853 | -1,700 | 0.00% | 654,361 |
| 2009-05-08 | 2009-05-06 | 18.069 | 36,553 | -1,700 | 0.00% | 660,479 |
| 2009-05-07 | 2009-05-05 | 17.693 | 38,253 | -85,007 | 0.00% | 676,796 |
| 2009-04-06 | 2009-04-02 | 15.175 | 123,260 | -4,251 | 0.00% | 1,870,495 |
| 2009-03-26 | 2009-03-24 | 15.269 | 127,511 | -2,550 | 0.00% | 1,947,004 |
| 2009-03-19 | 2009-03-17 | 13.693 | 130,061 | -42,504 | 0.00% | 1,780,921 |
| 2009-03-18 | 2009-03-16 | 13.999 | 172,565 | -42,503 | 0.00% | 2,415,707 |
| 2009-03-17 | 2009-03-13 | 13.528 | 215,068 | -8,501 | 0.00% | 2,909,499 |
| 2009-03-06 | 2009-03-04 | 12.587 | 223,569 | -8,501 | 0.00% | 2,814,103 |
| 2009-03-05 | 2009-03-03 | 12.140 | 232,070 | +8,501 | 0.00% | 2,817,366 |
| 2009-02-27 | 2009-02-25 | 13.599 | 223,569 | -850 | 0.00% | 3,040,283 |
| 2009-02-26 | 2009-02-24 | 13.434 | 224,419 | +94,358 | 0.00% | 3,014,882 |
| 2009-02-25 | 2009-02-23 | 13.952 | 130,061 | -8,501 | 0.00% | 1,814,581 |
| 2009-02-24 | 2009-02-20 | 13.505 | 138,562 | +8,501 | 0.00% | 1,871,245 |
| 2009-02-16 | 2009-02-12 | 14.540 | 130,061 | +85,007 | 0.00% | 1,891,081 |
| 2009-01-30 | 2009-01-23 | 13.128 | 45,054 | +2,550 | 0.00% | 591,483 |
| 2009-01-16 | 2009-01-14 | 15.410 | 42,504 | -85,007 | 0.00% | 655,007 |
| 2009-01-15 | 2009-01-13 | 15.105 | 127,511 | +85,007 | 0.00% | 1,926,004 |
| 2009-01-09 | 2009-01-07 | 17.528 | 42,504 | -2,550 | 0.00% | 745,007 |
| 2009-01-02 | 2008-12-29 | 15.434 | 45,054 | -2,550 | 0.00% | 695,363 |
| 2008-12-30 | 2008-12-24 | 14.963 | 47,604 | +2,550 | 0.00% | 712,320 |
| 2008-12-17 | 2008-12-15 | 16.093 | 45,054 | -42,503 | 0.00% | 725,043 |
| 2008-12-16 | 2008-12-12 | 15.787 | 87,557 | +42,503 | 0.00% | 1,382,254 |
| 2008-12-02 | 2008-11-28 | 15.034 | 45,054 | -51,854 | 0.00% | 677,343 |
| 2008-12-01 | 2008-11-27 | 14.705 | 96,908 | -42,504 | 0.00% | 1,424,998 |
| 2008-11-27 | 2008-11-25 | 13.599 | 139,412 | -85,007 | 0.00% | 1,895,844 |
| 2008-11-24 | 2008-11-20 | 12.728 | 224,419 | +42,504 | 0.00% | 2,856,482 |
| 2008-11-21 | 2008-11-19 | 13.293 | 181,915 | +42,503 | 0.00% | 2,418,196 |
| 2008-11-20 | 2008-11-18 | 13.175 | 139,412 | -17,001 | 0.00% | 1,836,804 |
| 2008-11-19 | 2008-11-17 | 13.669 | 156,413 | +56,105 | 0.00% | 2,138,078 |
| 2008-11-18 | 2008-11-14 | 13.716 | 100,308 | +4,250 | 0.00% | 1,375,874 |
| 2008-11-17 | 2008-11-13 | 13.175 | 96,058 | +12,751 | 0.00% | 1,265,599 |
| 2008-11-11 | 2008-11-07 | 13.458 | 83,307 | -12,751 | 0.00% | 1,121,120 |
| 2008-11-10 | 2008-11-06 | 13.128 | 96,058 | +12,751 | 0.00% | 1,261,079 |
| 2008-11-07 | 2008-11-05 | 14.234 | 83,307 | -8,501 | 0.00% | 1,185,800 |
| 2008-11-06 | 2008-11-04 | 13.646 | 91,808 | +4,251 | 0.00% | 1,252,804 |
| 2008-11-05 | 2008-11-03 | 13.999 | 87,557 | -4,251 | 0.00% | 1,225,695 |
| 2008-11-04 | 2008-10-31 | 13.411 | 91,808 | +8,501 | 0.00% | 1,231,204 |
| 2008-10-30 | 2008-10-28 | 10.940 | 83,307 | -9,351 | 0.00% | 911,400 |
| 2008-10-24 | 2008-10-22 | 13.928 | 92,658 | +2,550 | 0.00% | 1,290,563 |
| 2008-10-22 | 2008-10-20 | 15.081 | 90,108 | -2,550 | 0.00% | 1,358,926 |
| 2008-10-21 | 2008-10-17 | 13.928 | 92,658 | +2,550 | 0.00% | 1,290,563 |
| 2008-10-15 | 2008-10-13 | 15.763 | 90,108 | -2,550 | 0.00% | 1,420,407 |
| 2008-10-10 | 2008-10-08 | 14.540 | 92,658 | +850 | 0.00% | 1,347,243 |
| 2008-10-09 | 2008-10-06 | 16.916 | 91,808 | -1,700 | 0.00% | 1,553,045 |
| 2008-10-08 | 2008-10-03 | 18.140 | 93,508 | +5,951 | 0.00% | 1,696,203 |
| 2008-10-03 | 2008-09-30 | 18.822 | 87,557 | +7,650 | 0.00% | 1,647,993 |
| 2008-09-29 | 2008-09-25 | 20.304 | 79,907 | +4,251 | 0.00% | 1,622,446 |
| 2008-09-24 | 2008-09-22 | 20.398 | 75,656 | -4,251 | 0.00% | 1,543,253 |
| 2008-09-19 | 2008-09-17 | 17.528 | 79,907 | +4,251 | 0.00% | 1,400,605 |
| 2008-09-18 | 2008-09-16 | 18.916 | 75,656 | +4,250 | 0.00% | 1,431,113 |
| 2008-09-09 | 2008-09-05 | 22.298 | 71,406 | -561 | 0.00% | 1,592,246 |
| 2008-09-05 | 2008-09-03 | 23.015 | 71,967 | +1,673 | 0.00% | 1,656,356 |
| 2008-08-15 | 2008-08-13 | 23.493 | 70,294 | -836 | 0.00% | 1,651,451 |
| 2008-07-23 | 2008-07-21 | 24.521 | 71,130 | -2,511 | 0.00% | 1,744,191 |
| 2008-07-17 | 2008-07-15 | 23.087 | 73,641 | +2,511 | 0.00% | 1,700,164 |
| 2008-07-16 | 2008-07-14 | 23.995 | 71,130 | -2,511 | 0.00% | 1,706,791 |
| 2008-07-08 | 2008-07-04 | 23.111 | 73,641 | -12,552 | 0.00% | 1,701,924 |
| 2008-07-04 | 2008-07-02 | 23.589 | 86,193 | +2,510 | 0.00% | 2,033,214 |
| 2008-07-03 | 2008-06-30 | 24.139 | 83,683 | -4,184 | 0.00% | 2,020,005 |
| 2008-06-24 | 2008-06-20 | 24.999 | 87,867 | +4,184 | 0.00% | 2,196,602 |
| 2008-06-13 | 2008-06-11 | 24.665 | 83,683 | -837 | 0.00% | 2,064,005 |
| 2008-06-11 | 2008-06-06 | 26.290 | 84,520 | +837 | 0.00% | 2,222,010 |
| 2008-06-05 | 2008-06-03 | 26.290 | 83,683 | +13,389 | 0.00% | 2,200,006 |
| 2008-06-04 | 2008-06-02 | 27.389 | 70,294 | -4,184 | 0.00% | 1,925,293 |
| 2008-06-03 | 2008-05-30 | 26.816 | 74,478 | -9,205 | 0.00% | 1,997,169 |
| 2008-06-02 | 2008-05-29 | 25.668 | 83,683 | +9,205 | 0.00% | 2,148,006 |
| 2008-05-30 | 2008-05-28 | 25.477 | 74,478 | -6,694 | 0.00% | 1,897,488 |
| 2008-05-27 | 2008-05-23 | 26.194 | 81,172 | -7,532 | 0.00% | 2,126,232 |
| 2008-05-26 | 2008-05-22 | 26.720 | 88,704 | +837 | 0.00% | 2,370,167 |
| 2008-05-23 | 2008-05-21 | 27.150 | 87,867 | +4,184 | 0.00% | 2,385,602 |
| 2008-05-21 | 2008-05-19 | 28.244 | 83,683 | -4,184 | 0.00% | 2,363,507 |
| 2008-05-20 | 2008-05-16 | 27.952 | 87,867 | +1,320 | 0.00% | 2,456,094 |
| 2008-05-14 | 2008-05-09 | 26.594 | 86,547 | +4,121 | 0.00% | 2,301,597 |
| 2008-04-28 | 2008-04-24 | 28.729 | 82,426 | -4,121 | 0.00% | 2,368,005 |
| 2008-04-23 | 2008-04-21 | 24.555 | 86,547 | -4,946 | 0.00% | 2,125,197 |
| 2008-04-18 | 2008-04-16 | 23.706 | 91,493 | +4,122 | 0.00% | 2,168,948 |
| 2008-04-01 | 2008-03-28 | 24.167 | 87,371 | -2,473 | 0.00% | 2,111,511 |
| 2008-03-27 | 2008-03-25 | 23.827 | 89,844 | -8,243 | 0.00% | 2,140,757 |
| 2008-03-26 | 2008-03-20 | 22.250 | 98,087 | +8,243 | 0.00% | 2,182,466 |
| 2008-03-06 | 2008-03-04 | 26.254 | 89,844 | +6,594 | 0.00% | 2,358,756 |
| 2008-02-27 | 2008-02-25 | 28.001 | 83,250 | -9,067 | 0.00% | 2,331,078 |
| 2008-02-26 | 2008-02-22 | 28.001 | 92,317 | +824 | 0.00% | 2,584,962 |
| 2008-02-25 | 2008-02-21 | 28.777 | 91,493 | +8,243 | 0.00% | 2,632,930 |
| 2008-02-21 | 2008-02-19 | 29.020 | 83,250 | -2,473 | 0.00% | 2,415,918 |
| 2008-02-14 | 2008-02-12 | 26.545 | 85,723 | -4,121 | 0.00% | 2,275,524 |
| 2008-02-13 | 2008-02-11 | 25.817 | 89,844 | +4,121 | 0.00% | 2,319,516 |
| 2008-02-12 | 2008-02-06 | 27.030 | 85,723 | +8,243 | 0.00% | 2,317,124 |
| 2008-02-11 | 2008-02-04 | 29.602 | 77,480 | -8,243 | 0.00% | 2,293,592 |
| 2008-02-05 | 2008-02-01 | 27.807 | 85,723 | -1,648 | 0.00% | 2,383,684 |
| 2008-02-01 | 2008-01-30 | 26.205 | 87,371 | +1,648 | 0.00% | 2,289,590 |
| 2008-01-30 | 2008-01-28 | 27.176 | 85,723 | +4,121 | 0.00% | 2,329,604 |
| 2008-01-29 | 2008-01-25 | 28.826 | 81,602 | -1,648 | 0.00% | 2,352,253 |
| 2008-01-28 | 2008-01-24 | 26.545 | 83,250 | +2,473 | 0.00% | 2,209,878 |
| 2008-01-25 | 2008-01-23 | 27.419 | 80,777 | -9,067 | 0.00% | 2,214,792 |
| 2008-01-24 | 2008-01-22 | 23.342 | 89,844 | +10,715 | 0.00% | 2,097,157 |
| 2008-01-22 | 2008-01-18 | 29.942 | 79,129 | +3,297 | 0.00% | 2,369,286 |
| 2008-01-21 | 2008-01-17 | 30.039 | 75,832 | -4,121 | 0.00% | 2,277,927 |
| 2008-01-18 | 2008-01-16 | 28.923 | 79,953 | +14,837 | 0.00% | 2,312,479 |
| 2008-01-08 | 2008-01-04 | 34.407 | 65,116 | -825 | 0.00% | 2,240,426 |
| 2008-01-07 | 2008-01-03 | 32.029 | 65,941 | +2,473 | 0.00% | 2,112,011 |
| 2007-12-28 | 2007-12-24 | 34.310 | 63,468 | -12,364 | 0.00% | 2,177,564 |
| 2007-12-27 | 2007-12-20 | 32.805 | 75,832 | +8,243 | 0.00% | 2,487,688 |
| 2007-12-20 | 2007-12-18 | 32.757 | 67,589 | -12,364 | 0.00% | 2,213,994 |
| 2007-12-17 | 2007-12-13 | 35.135 | 79,953 | -2,473 | 0.00% | 2,809,118 |
| 2007-12-14 | 2007-12-12 | 36.736 | 82,426 | -4,121 | 0.00% | 3,028,007 |
| 2007-12-11 | 2007-12-07 | 38.532 | 86,547 | -824 | 0.00% | 3,334,796 |
| 2007-12-10 | 2007-12-06 | 37.852 | 87,371 | -2,473 | 0.00% | 3,307,186 |
| 2007-12-07 | 2007-12-05 | 37.464 | 89,844 | +3,297 | 0.00% | 3,365,915 |
| 2007-12-06 | 2007-12-04 | 36.105 | 86,547 | -1,649 | 0.00% | 3,124,796 |
| 2007-11-28 | 2007-11-26 | 36.736 | 88,196 | -1,648 | 0.00% | 3,239,974 |
| 2007-11-27 | 2007-11-23 | 34.649 | 89,844 | +824 | 0.00% | 3,113,035 |
| 2007-11-26 | 2007-11-22 | 34.261 | 89,020 | +824 | 0.00% | 3,049,924 |
| 2007-11-23 | 2007-11-21 | 34.746 | 88,196 | +1,649 | 0.00% | 3,064,493 |
| 2007-11-16 | 2007-11-14 | 38.192 | 86,547 | +1,648 | 0.00% | 3,305,396 |
| 2007-11-15 | 2007-11-13 | 35.668 | 84,899 | +2,473 | 0.00% | 3,028,215 |
| 2007-11-14 | 2007-11-12 | 36.299 | 82,426 | +4,946 | 0.00% | 2,992,007 |
| 2007-11-13 | 2007-11-09 | 39.162 | 77,480 | +1,648 | 0.00% | 3,034,309 |
| 2007-11-12 | 2007-11-08 | 38.823 | 75,832 | +2,473 | 0.00% | 2,944,010 |
| 2007-11-09 | 2007-11-07 | 41.929 | 73,359 | +10,715 | 0.00% | 3,075,841 |
| 2007-11-08 | 2007-11-06 | 42.462 | 62,644 | +4,946 | 0.00% | 2,660,016 |
| 2007-11-06 | 2007-11-02 | 47.558 | 57,698 | +13,188 | 0.00% | 2,743,997 |
| 2007-11-05 | 2007-11-01 | 48.286 | 44,510 | +8,243 | 0.00% | 2,149,203 |
| 2007-11-02 | 2007-10-31 | 47.073 | 36,267 | +5,769 | 0.00% | 1,707,183 |
| 2007-11-01 | 2007-10-30 | 47.946 | 30,498 | +4,122 | 0.00% | 1,462,261 |
| 2007-10-18 | 2007-10-16 | 44.598 | 26,376 | +1,648 | 0.00% | 1,176,308 |
| 2007-10-17 | 2007-10-15 | 45.568 | 24,728 | +3,297 | 0.00% | 1,126,812 |
| 2007-10-16 | 2007-10-12 | 40.327 | 21,431 | -1,648 | 0.00% | 864,252 |
| 2007-10-11 | 2007-10-09 | 34.649 | 23,079 | +1,648 | 0.00% | 799,672 |
| 2007-10-10 | 2007-10-08 | 34.213 | 21,431 | +4,122 | 0.00% | 733,210 |
| 2007-10-09 | 2007-10-05 | 35.426 | 17,309 | -12,364 | 0.00% | 613,185 |
| 2007-10-04 | 2007-10-02 | 36.251 | 29,673 | -825 | 0.00% | 1,075,669 |
| 2007-10-03 | 2007-09-28 | 35.765 | 30,498 | -824 | 0.00% | 1,090,776 |
| 2007-10-02 | 2007-09-27 | 34.116 | 31,322 | +824 | 0.00% | 1,068,566 |
| 2007-09-27 | 2007-09-24 | 34.698 | 30,498 | -20,606 | 0.00% | 1,058,216 |
| 2007-09-19 | 2007-09-17 | 27.904 | 51,104 | +8,243 | 0.00% | 1,426,000 |
| 2007-09-18 | 2007-09-14 | 28.049 | 42,861 | +12,363 | 0.00% | 1,202,228 |
| 2007-09-05 | 2007-09-03 | 28.331 | 30,498 | +565 | 0.00% | 864,039 |
| 2007-08-24 | 2007-08-22 | 26.600 | 29,933 | -12,135 | 0.00% | 796,232 |
| 2007-08-20 | 2007-08-16 | 24.623 | 42,068 | +809 | 0.00% | 1,035,830 |
| 2007-08-15 | 2007-08-13 | 26.057 | 41,259 | -809 | 0.00% | 1,075,069 |
| 2007-08-14 | 2007-08-10 | 26.007 | 42,068 | +4,045 | 0.00% | 1,094,069 |
| 2007-08-10 | 2007-08-08 | 26.996 | 38,023 | +4,045 | 0.00% | 1,026,470 |
| 2007-08-09 | 2007-08-07 | 26.205 | 33,978 | +1,618 | 0.00% | 890,391 |
| 2007-08-08 | 2007-08-06 | 26.502 | 32,360 | -1,618 | 0.00% | 857,591 |
| 2007-07-17 | 2007-07-13 | 30.655 | 33,978 | +13,753 | 0.00% | 1,041,590 |
| 2007-07-05 | 2007-07-03 | 29.765 | 20,225 | -1,618 | 0.00% | 601,994 |
| 2007-06-26 | 2007-06-22 | 28.974 | 21,843 | 0.00% | 632,874 |
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