History of CCASS shareholding
Participant: CGS INTERNATIONAL SECURITIES HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.660 | 1,959,600 | +0 | 0.05% | 1,293,336 |
| 2025-10-13 | 2025-10-09 | 0.660 | 1,959,600 | +0 | 0.05% | 1,293,336 |
| 2025-10-10 | 2025-10-08 | 0.670 | 1,959,600 | +0 | 0.05% | 1,312,932 |
| 2025-10-09 | 2025-10-06 | 0.690 | 1,959,600 | +0 | 0.05% | 1,352,124 |
| 2025-10-08 | 2025-10-03 | 0.680 | 1,959,600 | +100,000 | 0.05% | 1,332,528 |
| 2025-09-26 | 2025-09-24 | 0.660 | 1,859,600 | +100,000 | 0.05% | 1,227,336 |
| 2025-09-11 | 2025-09-09 | 0.750 | 1,759,600 | -40,000 | 0.05% | 1,319,700 |
| 2025-08-18 | 2025-08-14 | 0.840 | 1,799,600 | +6,000 | 0.05% | 1,511,664 |
| 2025-06-19 | 2025-06-17 | 0.960 | 1,793,600 | +6,400 | 0.05% | 1,721,856 |
| 2025-04-14 | 2025-04-10 | 1.010 | 1,787,200 | -4,000 | 0.05% | 1,805,072 |
| 2025-04-08 | 2025-04-03 | 1.020 | 1,791,200 | -50,000 | 0.05% | 1,827,024 |
| 2025-04-07 | 2025-04-02 | 1.030 | 1,841,200 | +10,000 | 0.05% | 1,896,436 |
| 2025-04-02 | 2025-03-31 | 1.040 | 1,831,200 | +3,600 | 0.05% | 1,904,448 |
| 2025-04-01 | 2025-03-28 | 1.080 | 1,827,600 | +20,000 | 0.05% | 1,973,808 |
| 2025-03-31 | 2025-03-27 | 1.090 | 1,807,600 | +50,000 | 0.05% | 1,970,284 |
| 2025-03-25 | 2025-03-21 | 1.130 | 1,757,600 | +10,000 | 0.05% | 1,986,088 |
| 2025-03-24 | 2025-03-20 | 1.180 | 1,747,600 | -10,000 | 0.05% | 2,062,168 |
| 2025-03-17 | 2025-03-13 | 1.230 | 1,757,600 | +10,000 | 0.05% | 2,161,848 |
| 2025-03-07 | 2025-03-05 | 1.310 | 1,747,600 | +20,000 | 0.05% | 2,289,356 |
| 2025-03-05 | 2025-03-03 | 1.360 | 1,727,600 | +4,000 | 0.05% | 2,349,536 |
| 2025-03-03 | 2025-02-27 | 1.380 | 1,723,600 | +2,000 | 0.05% | 2,378,568 |
| 2025-02-28 | 2025-02-26 | 1.310 | 1,721,600 | +4,800 | 0.05% | 2,255,296 |
| 2025-02-20 | 2025-02-18 | 1.240 | 1,716,800 | +20,000 | 0.05% | 2,128,832 |
| 2025-02-19 | 2025-02-17 | 1.260 | 1,696,800 | -30,000 | 0.05% | 2,137,968 |
| 2025-02-18 | 2025-02-14 | 1.330 | 1,726,800 | +2,000 | 0.05% | 2,296,644 |
| 2025-02-17 | 2025-02-13 | 1.300 | 1,724,800 | +13,200 | 0.05% | 2,242,240 |
| 2025-02-14 | 2025-02-12 | 1.430 | 1,711,600 | +30,000 | 0.05% | 2,447,588 |
| 2025-02-06 | 2025-02-04 | 1.260 | 1,681,600 | +4,800 | 0.04% | 2,118,816 |
| 2025-01-24 | 2025-01-22 | 1.200 | 1,676,800 | +10,000 | 0.04% | 2,012,160 |
| 2024-12-30 | 2024-12-24 | 1.410 | 1,666,800 | -30,000 | 0.04% | 2,350,188 |
| 2024-12-27 | 2024-12-20 | 1.460 | 1,696,800 | +50,000 | 0.05% | 2,477,328 |
| 2024-12-12 | 2024-12-10 | 1.660 | 1,646,800 | +10,000 | 0.04% | 2,733,688 |
| 2024-12-05 | 2024-12-03 | 1.630 | 1,636,800 | +2,000 | 0.04% | 2,667,984 |
| 2024-12-03 | 2024-11-29 | 1.650 | 1,634,800 | +2,000 | 0.04% | 2,697,420 |
| 2024-11-27 | 2024-11-25 | 1.660 | 1,632,800 | -50,000 | 0.04% | 2,710,448 |
| 2024-11-25 | 2024-11-21 | 1.730 | 1,682,800 | +50,000 | 0.04% | 2,911,244 |
| 2024-11-12 | 2024-11-08 | 2.160 | 1,632,800 | -30,000 | 0.04% | 3,526,848 |
| 2024-11-11 | 2024-11-07 | 2.110 | 1,662,800 | -60,000 | 0.04% | 3,508,508 |
| 2024-11-08 | 2024-11-06 | 1.780 | 1,722,800 | -30,000 | 0.05% | 3,066,584 |
| 2024-11-07 | 2024-11-05 | 1.680 | 1,752,800 | +30,000 | 0.05% | 2,944,704 |
| 2024-10-28 | 2024-10-24 | 1.440 | 1,722,800 | +34,000 | 0.05% | 2,480,832 |
| 2024-10-25 | 2024-10-23 | 1.530 | 1,688,800 | +20,000 | 0.05% | 2,583,864 |
| 2024-10-22 | 2024-10-18 | 1.650 | 1,668,800 | +10,000 | 0.04% | 2,753,520 |
| 2024-10-21 | 2024-10-17 | 1.550 | 1,658,800 | +30,000 | 0.04% | 2,571,140 |
| 2024-10-18 | 2024-10-16 | 1.990 | 1,628,800 | -30,000 | 0.04% | 3,241,312 |
| 2024-10-17 | 2024-10-15 | 1.500 | 1,658,800 | +10,000 | 0.04% | 2,488,200 |
| 2024-10-15 | 2024-10-10 | 1.760 | 1,648,800 | -94,000 | 0.04% | 2,901,888 |
| 2024-10-14 | 2024-10-09 | 1.680 | 1,742,800 | +40,000 | 0.05% | 2,927,904 |
| 2024-10-10 | 2024-10-08 | 1.630 | 1,702,800 | +105,200 | 0.05% | 2,775,564 |
| 2024-10-09 | 2024-10-07 | 2.380 | 1,597,600 | +16,000 | 0.04% | 3,802,288 |
| 2024-10-08 | 2024-10-04 | 2.270 | 1,581,600 | -31,200 | 0.04% | 3,590,232 |
| 2024-10-07 | 2024-10-03 | 2.460 | 1,612,800 | +126,800 | 0.04% | 3,967,488 |
| 2024-10-04 | 2024-10-02 | 2.800 | 1,486,000 | -84,000 | 0.04% | 4,160,800 |
| 2024-10-03 | 2024-09-30 | 1.480 | 1,570,000 | +52,000 | 0.04% | 2,323,600 |
| 2024-09-30 | 2024-09-26 | 0.990 | 1,518,000 | -400,000 | 0.04% | 1,502,820 |
| 2024-09-27 | 2024-09-25 | 0.850 | 1,918,000 | +400,000 | 0.05% | 1,630,300 |
| 2024-08-07 | 2024-08-05 | 0.770 | 1,518,000 | -70,000 | 0.04% | 1,168,860 |
| 2024-07-31 | 2024-07-29 | 0.800 | 1,588,000 | +70,000 | 0.04% | 1,270,400 |
| 2024-06-14 | 2024-06-12 | 0.910 | 1,518,000 | +100,000 | 0.04% | 1,381,380 |
| 2024-06-11 | 2024-06-06 | 0.940 | 1,418,000 | +50,000 | 0.04% | 1,332,920 |
| 2024-05-28 | 2024-05-24 | 1.010 | 1,368,000 | +75,600 | 0.04% | 1,381,680 |
| 2024-05-23 | 2024-05-21 | 1.160 | 1,292,400 | +20,000 | 0.03% | 1,499,184 |
| 2024-05-07 | 2024-05-03 | 1.010 | 1,272,400 | +14,400 | 0.03% | 1,285,124 |
| 2024-04-30 | 2024-04-26 | 0.890 | 1,258,000 | +40,000 | 0.03% | 1,119,620 |
| 2024-04-29 | 2024-04-25 | 0.830 | 1,218,000 | -4,000 | 0.03% | 1,010,940 |
| 2024-02-01 | 2024-01-30 | 1.040 | 1,222,000 | +3,200 | 0.03% | 1,270,880 |
| 2023-12-12 | 2023-12-08 | 1.110 | 1,218,800 | -60,000 | 0.03% | 1,352,868 |
| 2023-11-28 | 2023-11-24 | 1.380 | 1,278,800 | -40,000 | 0.03% | 1,764,744 |
| 2023-10-25 | 2023-10-20 | 1.100 | 1,318,800 | -16,000 | 0.04% | 1,450,680 |
| 2023-10-24 | 2023-10-19 | 1.060 | 1,334,800 | -40,000 | 0.04% | 1,414,888 |
| 2023-09-25 | 2023-09-21 | 1.310 | 1,374,800 | +16,000 | 0.04% | 1,800,988 |
| 2023-09-15 | 2023-09-13 | 1.670 | 1,358,800 | -34,000 | 0.04% | 2,269,196 |
| 2023-08-11 | 2023-08-09 | 1.320 | 1,392,800 | -10,000 | 0.04% | 1,838,496 |
| 2023-08-02 | 2023-07-31 | 1.620 | 1,402,800 | -9,200 | 0.04% | 2,272,536 |
| 2023-07-25 | 2023-07-21 | 1.100 | 1,412,000 | +10,000 | 0.04% | 1,553,200 |
| 2023-07-21 | 2023-07-19 | 1.100 | 1,402,000 | -1,600 | 0.04% | 1,542,200 |
| 2023-06-30 | 2023-06-28 | 1.260 | 1,403,600 | -10,000 | 0.04% | 1,768,536 |
| 2023-06-29 | 2023-06-27 | 1.310 | 1,413,600 | -10,000 | 0.04% | 1,851,816 |
| 2023-06-27 | 2023-06-23 | 1.180 | 1,423,600 | +10,000 | 0.04% | 1,679,848 |
| 2023-06-26 | 2023-06-21 | 1.210 | 1,413,600 | -10,000 | 0.04% | 1,710,456 |
| 2023-06-23 | 2023-06-20 | 1.250 | 1,423,600 | +30,000 | 0.04% | 1,779,500 |
| 2023-06-12 | 2023-06-08 | 1.390 | 1,393,600 | +10,000 | 0.04% | 1,937,104 |
| 2023-04-27 | 2023-04-25 | 1.540 | 1,383,600 | +14,000 | 0.04% | 2,130,744 |
| 2023-04-12 | 2023-04-06 | 1.600 | 1,369,600 | +56,000 | 0.04% | 2,191,360 |
| 2023-04-04 | 2023-03-31 | 1.690 | 1,313,600 | +20,000 | 0.04% | 2,219,984 |
| 2023-03-30 | 2023-03-28 | 1.730 | 1,293,600 | +40,000 | 0.03% | 2,237,928 |
| 2023-03-20 | 2023-03-16 | 1.850 | 1,253,600 | +30,000 | 0.03% | 2,319,160 |
| 2023-03-14 | 2023-03-10 | 1.880 | 1,223,600 | +12,000 | 0.03% | 2,300,368 |
| 2023-03-02 | 2023-02-28 | 1.930 | 1,211,600 | -4,000 | 0.03% | 2,338,388 |
| 2023-02-24 | 2023-02-22 | 2.070 | 1,215,600 | +4,000 | 0.03% | 2,516,292 |
| 2023-02-13 | 2023-02-09 | 2.050 | 1,211,600 | -2,000 | 0.03% | 2,483,780 |
| 2023-02-08 | 2023-02-06 | 2.030 | 1,213,600 | +20,000 | 0.03% | 2,463,608 |
| 2023-02-06 | 2023-02-02 | 2.150 | 1,193,600 | -6,000 | 0.03% | 2,566,240 |
| 2023-01-31 | 2023-01-27 | 2.250 | 1,199,600 | -10,000 | 0.03% | 2,699,100 |
| 2023-01-26 | 2023-01-19 | 2.030 | 1,209,600 | +6,000 | 0.03% | 2,455,488 |
| 2023-01-18 | 2023-01-16 | 1.990 | 1,203,600 | -6,000 | 0.03% | 2,395,164 |
| 2023-01-16 | 2023-01-12 | 1.960 | 1,209,600 | -3,200 | 0.03% | 2,370,816 |
| 2023-01-13 | 2023-01-11 | 2.000 | 1,212,800 | +1,600 | 0.03% | 2,425,600 |
| 2023-01-12 | 2023-01-10 | 2.070 | 1,211,200 | -5,200 | 0.03% | 2,507,184 |
| 2023-01-11 | 2023-01-09 | 2.110 | 1,216,400 | -3,200 | 0.03% | 2,566,604 |
| 2023-01-10 | 2023-01-06 | 2.150 | 1,219,600 | +2,000 | 0.03% | 2,622,140 |
| 2023-01-06 | 2023-01-04 | 2.080 | 1,217,600 | +6,000 | 0.03% | 2,532,608 |
| 2023-01-04 | 2022-12-30 | 1.900 | 1,211,600 | -6,000 | 0.03% | 2,302,040 |
| 2022-12-22 | 2022-12-20 | 1.930 | 1,217,600 | +12,000 | 0.03% | 2,349,968 |
| 2022-12-20 | 2022-12-16 | 2.200 | 1,205,600 | +6,000 | 0.03% | 2,652,320 |
| 2022-12-16 | 2022-12-14 | 2.130 | 1,199,600 | -40,000 | 0.03% | 2,555,148 |
| 2022-12-15 | 2022-12-13 | 2.150 | 1,239,600 | +2,000 | 0.03% | 2,665,140 |
| 2022-12-13 | 2022-12-09 | 2.520 | 1,237,600 | -2,000 | 0.03% | 3,118,752 |
| 2022-12-12 | 2022-12-08 | 2.120 | 1,239,600 | +11,200 | 0.03% | 2,627,952 |
| 2022-12-08 | 2022-12-06 | 2.250 | 1,228,400 | +52,000 | 0.03% | 2,763,900 |
| 2022-12-07 | 2022-12-05 | 2.090 | 1,176,400 | +8,000 | 0.03% | 2,458,676 |
| 2022-12-01 | 2022-11-29 | 2.030 | 1,168,400 | -20,000 | 0.03% | 2,371,852 |
| 2022-11-25 | 2022-11-23 | 1.750 | 1,188,400 | -4,800 | 0.03% | 2,079,700 |
| 2022-11-11 | 2022-11-09 | 1.360 | 1,193,200 | -20,000 | 0.03% | 1,622,752 |
| 2022-10-26 | 2022-10-24 | 1.190 | 1,213,200 | -240,000 | 0.03% | 1,443,708 |
| 2022-10-24 | 2022-10-20 | 1.200 | 1,453,200 | +20,000 | 0.04% | 1,743,840 |
| 2022-10-07 | 2022-10-05 | 1.420 | 1,433,200 | -20,000 | 0.04% | 2,035,144 |
| 2022-10-03 | 2022-09-29 | 1.230 | 1,453,200 | +1,000,000 | 0.04% | 1,787,436 |
| 2022-09-21 | 2022-09-19 | 1.540 | 453,200 | +40,000 | 0.01% | 697,928 |
| 2022-09-19 | 2022-09-15 | 1.640 | 413,200 | -72,000 | 0.01% | 677,648 |
| 2022-09-06 | 2022-09-02 | 1.430 | 485,200 | +40,000 | 0.01% | 693,836 |
| 2022-09-01 | 2022-08-30 | 1.650 | 445,200 | -36,400 | 0.01% | 734,580 |
| 2022-08-29 | 2022-08-25 | 1.600 | 481,600 | +16,400 | 0.01% | 770,560 |
| 2022-08-18 | 2022-08-16 | 1.610 | 465,200 | -20,000 | 0.01% | 748,972 |
| 2022-08-12 | 2022-08-10 | 1.510 | 485,200 | +60,000 | 0.01% | 732,652 |
| 2022-08-11 | 2022-08-09 | 1.600 | 425,200 | +40,000 | 0.01% | 680,320 |
| 2022-07-28 | 2022-07-26 | 1.960 | 385,200 | -90,000 | 0.01% | 754,992 |
| 2022-07-27 | 2022-07-25 | 1.860 | 475,200 | -50,000 | 0.01% | 883,872 |
| 2022-07-08 | 2022-07-06 | 1.860 | 525,200 | +50,000 | 0.01% | 976,872 |
| 2022-07-07 | 2022-07-05 | 1.910 | 475,200 | +12,000 | 0.01% | 907,632 |
| 2022-07-06 | 2022-07-04 | 1.910 | 463,200 | +20,000 | 0.01% | 884,712 |
| 2022-07-04 | 2022-06-29 | 2.150 | 443,200 | -20,000 | 0.01% | 952,880 |
| 2022-06-21 | 2022-06-17 | 1.950 | 463,200 | +30,000 | 0.01% | 903,240 |
| 2022-06-20 | 2022-06-16 | 1.990 | 433,200 | -10,000 | 0.01% | 862,068 |
| 2022-06-16 | 2022-06-14 | 1.960 | 443,200 | +10,000 | 0.01% | 868,672 |
| 2022-06-15 | 2022-06-13 | 2.000 | 433,200 | +40,000 | 0.01% | 866,400 |
| 2022-06-14 | 2022-06-10 | 2.130 | 393,200 | +40,000 | 0.01% | 837,516 |
| 2022-06-13 | 2022-06-09 | 2.240 | 353,200 | +10,000 | 0.01% | 791,168 |
| 2022-06-10 | 2022-06-08 | 2.220 | 343,200 | +12,000 | 0.01% | 761,904 |
| 2022-06-09 | 2022-06-07 | 2.290 | 331,200 | +30,000 | 0.01% | 758,448 |
| 2022-06-08 | 2022-06-06 | 2.400 | 301,200 | +30,000 | 0.01% | 722,880 |
| 2022-06-07 | 2022-06-02 | 2.610 | 271,200 | +20,000 | 0.01% | 707,832 |
| 2022-06-06 | 2022-06-01 | 2.700 | 251,200 | +10,000 | 0.01% | 678,240 |
| 2022-05-27 | 2022-05-25 | 3.030 | 241,200 | -34,000 | 0.01% | 730,836 |
| 2022-04-22 | 2022-04-20 | 2.860 | 275,200 | +10,000 | 0.01% | 787,072 |
| 2022-04-21 | 2022-04-19 | 3.050 | 265,200 | +20,000 | 0.01% | 808,860 |
| 2022-04-11 | 2022-04-07 | 3.180 | 245,200 | +40,000 | 0.01% | 779,736 |
| 2022-04-08 | 2022-04-06 | 3.330 | 205,200 | +10,000 | 0.01% | 683,316 |
| 2022-03-31 | 2022-03-29 | 2.600 | 195,200 | +7,600 | 0.01% | 507,520 |
| 2022-03-29 | 2022-03-25 | 3.170 | 187,600 | +10,000 | 0.00% | 594,692 |
| 2022-03-25 | 2022-03-23 | 3.500 | 177,600 | -4,000 | 0.00% | 621,600 |
| 2022-03-21 | 2022-03-17 | 3.770 | 181,600 | -8,000 | 0.00% | 684,632 |
| 2022-03-09 | 2022-03-07 | 3.200 | 189,600 | +8,000 | 0.01% | 606,720 |
| 2022-02-28 | 2022-02-24 | 3.470 | 181,600 | +12,000 | 0.00% | 630,152 |
| 2022-02-24 | 2022-02-22 | 3.850 | 169,600 | -12,000 | 0.00% | 652,960 |
| 2022-02-22 | 2022-02-18 | 3.970 | 181,600 | -6,000 | 0.00% | 720,952 |
| 2022-02-15 | 2022-02-11 | 4.130 | 187,600 | -4,000 | 0.00% | 774,788 |
| 2022-02-14 | 2022-02-10 | 3.850 | 191,600 | -5,600 | 0.01% | 737,660 |
| 2022-01-21 | 2022-01-19 | 3.470 | 197,200 | -10,000 | 0.01% | 684,284 |
| 2022-01-14 | 2022-01-12 | 3.340 | 207,200 | +4,000 | 0.01% | 692,048 |
| 2022-01-13 | 2022-01-11 | 3.460 | 203,200 | +2,000 | 0.01% | 703,072 |
| 2022-01-10 | 2022-01-06 | 3.150 | 201,200 | -10,000 | 0.01% | 633,780 |
| 2022-01-04 | 2021-12-31 | 2.900 | 211,200 | +10,000 | 0.01% | 612,480 |
| 2021-12-22 | 2021-12-20 | 3.110 | 201,200 | +2,000 | 0.01% | 625,732 |
| 2021-12-17 | 2021-12-15 | 3.600 | 199,200 | +2,000 | 0.01% | 717,120 |
| 2021-12-16 | 2021-12-14 | 3.710 | 197,200 | +14,400 | 0.01% | 731,612 |
| 2021-12-03 | 2021-12-01 | 4.090 | 182,800 | +4,000 | 0.00% | 747,652 |
| 2021-11-23 | 2021-11-19 | 4.270 | 178,800 | +12,000 | 0.00% | 763,476 |
| 2021-11-18 | 2021-11-16 | 4.160 | 166,800 | -10,000 | 0.00% | 693,888 |
| 2021-11-15 | 2021-11-11 | 4.650 | 176,800 | +10,000 | 0.00% | 822,120 |
| 2021-11-11 | 2021-11-09 | 4.150 | 166,800 | +10,000 | 0.00% | 692,220 |
| 2021-11-04 | 2021-11-02 | 4.330 | 156,800 | +10,000 | 0.00% | 678,944 |
| 2021-11-02 | 2021-10-29 | 4.880 | 146,800 | +10,000 | 0.00% | 716,384 |
| 2021-11-01 | 2021-10-28 | 5.170 | 136,800 | -1,200 | 0.00% | 707,256 |
| 2021-10-29 | 2021-10-27 | 5.350 | 138,000 | +8,800 | 0.00% | 738,300 |
| 2021-10-26 | 2021-10-22 | 5.920 | 129,200 | +1,200 | 0.00% | 764,864 |
| 2021-09-27 | 2021-09-23 | 5.170 | 128,000 | -8,800 | 0.00% | 661,760 |
| 2021-09-24 | 2021-09-21 | 4.810 | 136,800 | +2,000 | 0.00% | 658,008 |
| 2021-09-23 | 2021-09-20 | 4.290 | 134,800 | -4,800 | 0.00% | 578,292 |
| 2021-09-21 | 2021-09-17 | 4.630 | 139,600 | -19,600 | 0.00% | 646,348 |
| 2021-09-20 | 2021-09-16 | 4.900 | 159,200 | -4,000 | 0.00% | 780,080 |
| 2021-09-17 | 2021-09-15 | 5.560 | 163,200 | -12,000 | 0.00% | 907,392 |
| 2021-09-15 | 2021-09-13 | 6.330 | 175,200 | -7,200 | 0.00% | 1,109,016 |
| 2021-09-13 | 2021-09-09 | 5.730 | 182,400 | +4,000 | 0.00% | 1,045,152 |
| 2021-09-09 | 2021-09-07 | 6.223 | 178,400 | +5,488 | 0.00% | 1,110,194 |
| 2021-09-08 | 2021-09-06 | 6.325 | 172,912 | +1,961 | 0.00% | 1,093,682 |
| 2021-09-07 | 2021-09-03 | 6.580 | 170,951 | +9,802 | 0.00% | 1,124,878 |
| 2021-09-02 | 2021-08-31 | 6.774 | 161,149 | +784 | 0.00% | 1,091,616 |
| 2021-08-31 | 2021-08-27 | 6.662 | 160,365 | +3,921 | 0.00% | 1,068,309 |
| 2021-08-24 | 2021-08-20 | 7.080 | 156,444 | +3,921 | 0.00% | 1,107,624 |
| 2021-08-23 | 2021-08-19 | 7.213 | 152,523 | +1,960 | 0.00% | 1,100,092 |
| 2021-08-18 | 2021-08-16 | 7.447 | 150,563 | +19,605 | 0.00% | 1,121,283 |
| 2021-08-13 | 2021-08-11 | 7.590 | 130,958 | +9,802 | 0.00% | 993,983 |
| 2021-08-10 | 2021-08-06 | 7.049 | 121,156 | -8,234 | 0.00% | 854,077 |
| 2021-08-09 | 2021-08-05 | 7.213 | 129,390 | -1,568 | 0.00% | 933,242 |
| 2021-08-06 | 2021-08-04 | 7.294 | 130,958 | +1,176 | 0.00% | 955,239 |
| 2021-08-05 | 2021-08-03 | 7.325 | 129,782 | -9,802 | 0.00% | 950,633 |
| 2021-08-04 | 2021-08-02 | 7.202 | 139,584 | +14,115 | 0.00% | 1,005,344 |
| 2021-08-03 | 2021-07-30 | 6.947 | 125,469 | +6,274 | 0.00% | 871,681 |
| 2021-08-02 | 2021-07-29 | 7.345 | 119,195 | +4,705 | 0.00% | 875,517 |
| 2021-07-29 | 2021-07-27 | 7.468 | 114,490 | +9,802 | 0.00% | 854,974 |
| 2021-07-22 | 2021-07-20 | 8.253 | 104,688 | +3,921 | 0.00% | 864,012 |
| 2021-07-13 | 2021-07-09 | 8.559 | 100,767 | -9,802 | 0.00% | 862,491 |
| 2021-07-07 | 2021-07-05 | 8.784 | 110,569 | +392 | 0.00% | 971,204 |
| 2021-06-28 | 2021-06-24 | 9.100 | 110,177 | +1,568 | 0.00% | 1,002,605 |
| 2021-06-25 | 2021-06-23 | 9.059 | 108,609 | +3,529 | 0.00% | 983,904 |
| 2021-06-24 | 2021-06-22 | 8.988 | 105,080 | +3,921 | 0.00% | 944,431 |
| 2021-06-23 | 2021-06-21 | 8.865 | 101,159 | +6,273 | 0.00% | 896,806 |
| 2021-06-22 | 2021-06-18 | 8.886 | 94,886 | +5,882 | 0.00% | 843,130 |
| 2021-06-21 | 2021-06-17 | 9.090 | 89,004 | +1,960 | 0.00% | 809,024 |
| 2021-06-04 | 2021-06-02 | 9.988 | 87,044 | +3,921 | 0.00% | 869,352 |
| 2021-06-01 | 2021-05-28 | 11.511 | 83,123 | +5,922 | 0.00% | 956,870 |
| 2021-05-31 | 2021-05-27 | 11.665 | 77,201 | -729 | 0.00% | 900,571 |
| 2021-05-18 | 2021-05-14 | 10.951 | 77,930 | +1,821 | 0.00% | 853,434 |
| 2021-05-17 | 2021-05-13 | 10.962 | 76,109 | +1,821 | 0.00% | 834,328 |
| 2021-05-13 | 2021-05-11 | 11.116 | 74,288 | -3,278 | 0.00% | 825,790 |
| 2021-05-12 | 2021-05-10 | 11.204 | 77,566 | +1,457 | 0.00% | 869,044 |
| 2021-05-11 | 2021-05-07 | 11.138 | 76,109 | +1,457 | 0.00% | 847,704 |
| 2021-05-10 | 2021-05-06 | 11.160 | 74,652 | +1,092 | 0.00% | 833,116 |
| 2021-05-07 | 2021-05-05 | 11.028 | 73,560 | +5,462 | 0.00% | 811,233 |
| 2021-05-05 | 2021-05-03 | 10.929 | 68,098 | +8,376 | 0.00% | 744,265 |
| 2021-04-28 | 2021-04-26 | 10.973 | 59,722 | +1,457 | 0.00% | 655,345 |
| 2021-04-21 | 2021-04-19 | 11.072 | 58,265 | +9,104 | 0.00% | 645,117 |
| 2021-04-14 | 2021-04-12 | 11.116 | 49,161 | +1,820 | 0.00% | 546,477 |
| 2021-04-13 | 2021-04-09 | 11.138 | 47,341 | +365 | 0.00% | 527,285 |
| 2021-04-12 | 2021-04-08 | 11.248 | 46,976 | +7,283 | 0.00% | 528,380 |
| 2021-03-24 | 2021-03-22 | 11.665 | 39,693 | +2,913 | 0.00% | 463,030 |
| 2021-03-11 | 2021-03-09 | 11.292 | 36,780 | +1,821 | 0.00% | 415,313 |
| 2021-03-02 | 2021-02-26 | 11.380 | 34,959 | +1,092 | 0.00% | 397,822 |
| 2021-03-01 | 2021-02-25 | 11.424 | 33,867 | +5,463 | 0.00% | 386,884 |
| 2021-02-25 | 2021-02-23 | 11.072 | 28,404 | +3,277 | 0.00% | 314,493 |
| 2021-02-09 | 2021-02-05 | 10.743 | 25,127 | -1,821 | 0.00% | 269,929 |
| 2021-02-03 | 2021-02-01 | 10.633 | 26,948 | +729 | 0.00% | 286,531 |
| 2021-01-27 | 2021-01-25 | 10.798 | 26,219 | -29,133 | 0.00% | 283,100 |
| 2021-01-18 | 2021-01-14 | 10.918 | 55,352 | +1,821 | 0.00% | 604,352 |
| 2021-01-13 | 2021-01-11 | 10.962 | 53,531 | +2,185 | 0.00% | 586,822 |
| 2021-01-07 | 2021-01-05 | 10.776 | 51,346 | +4,370 | 0.00% | 553,281 |
| 2020-10-21 | 2020-10-19 | 10.611 | 46,976 | +364 | 0.00% | 498,452 |
| 2020-09-24 | 2020-09-22 | 10.830 | 46,612 | -1,821 | 0.00% | 504,830 |
| 2020-09-23 | 2020-09-21 | 10.710 | 48,433 | +1,821 | 0.00% | 518,700 |
| 2020-09-10 | 2020-09-08 | 11.494 | 46,612 | +1,978 | 0.00% | 535,763 |
| 2020-07-27 | 2020-07-23 | 10.565 | 44,634 | -8,717 | 0.00% | 471,555 |
| 2020-07-23 | 2020-07-21 | 10.576 | 53,351 | +8,717 | 0.00% | 564,261 |
| 2020-07-02 | 2020-06-29 | 10.404 | 44,634 | -3,487 | 0.00% | 464,387 |
| 2020-06-23 | 2020-06-19 | 10.680 | 48,121 | -19,178 | 0.00% | 513,915 |
| 2020-06-19 | 2020-06-17 | 10.381 | 67,299 | -13,948 | 0.01% | 698,657 |
| 2020-06-16 | 2020-06-12 | 10.267 | 81,247 | +12,204 | 0.01% | 834,137 |
| 2020-06-11 | 2020-06-09 | 10.611 | 69,043 | -8,717 | 0.01% | 732,602 |
| 2020-06-10 | 2020-06-08 | 10.267 | 77,760 | +8,717 | 0.01% | 798,337 |
| 2020-06-02 | 2020-05-29 | 12.108 | 69,043 | +7,076 | 0.01% | 835,968 |
| 2020-05-26 | 2020-05-22 | 11.728 | 61,967 | +317 | 0.01% | 726,772 |
| 2020-05-22 | 2020-05-20 | 12.197 | 61,650 | +316 | 0.01% | 751,914 |
| 2020-05-06 | 2020-05-04 | 11.602 | 61,334 | +4,742 | 0.01% | 711,588 |
| 2020-04-23 | 2020-04-21 | 12.159 | 56,592 | -6,323 | 0.01% | 688,076 |
| 2020-04-22 | 2020-04-20 | 12.500 | 62,915 | +632 | 0.01% | 786,447 |
| 2020-04-16 | 2020-04-14 | 12.829 | 62,283 | +7,904 | 0.01% | 799,035 |
| 2020-03-30 | 2020-03-26 | 12.778 | 54,379 | -6,323 | 0.01% | 694,882 |
| 2020-03-26 | 2020-03-24 | 11.475 | 60,702 | -3,162 | 0.01% | 696,576 |
| 2020-03-24 | 2020-03-20 | 11.475 | 63,864 | -7,903 | 0.01% | 732,861 |
| 2020-03-23 | 2020-03-19 | 10.792 | 71,767 | -7,904 | 0.01% | 774,519 |
| 2020-03-17 | 2020-03-13 | 14.170 | 79,671 | -18,970 | 0.01% | 1,128,955 |
| 2020-03-05 | 2020-03-03 | 15.562 | 98,641 | +18,970 | 0.01% | 1,535,044 |
| 2020-02-18 | 2020-02-14 | 16.726 | 79,671 | +3,161 | 0.01% | 1,332,570 |
| 2020-01-31 | 2020-01-29 | 15.638 | 76,510 | -52,166 | 0.01% | 1,196,451 |
| 2020-01-23 | 2020-01-21 | 16.625 | 128,676 | +633 | 0.01% | 2,139,199 |
| 2020-01-21 | 2020-01-17 | 17.738 | 128,043 | +17,388 | 0.01% | 2,271,235 |
| 2020-01-10 | 2020-01-08 | 18.194 | 110,655 | +22,131 | 0.01% | 2,013,206 |
| 2020-01-09 | 2020-01-07 | 18.396 | 88,524 | +17,389 | 0.01% | 1,628,485 |
| 2020-01-06 | 2020-01-02 | 19.206 | 71,135 | -17,389 | 0.01% | 1,366,197 |
| 2020-01-03 | 2019-12-31 | 18.194 | 88,524 | +3,162 | 0.01% | 1,610,565 |
| 2020-01-02 | 2019-12-27 | 18.269 | 85,362 | +17,388 | 0.01% | 1,559,517 |
| 2019-12-18 | 2019-12-16 | 18.345 | 67,974 | +6,324 | 0.01% | 1,247,008 |
| 2019-12-17 | 2019-12-13 | 17.966 | 61,650 | +7,903 | 0.01% | 1,107,592 |
| 2019-11-27 | 2019-11-25 | 17.485 | 53,747 | +3,162 | 0.01% | 939,768 |
| 2019-11-15 | 2019-11-13 | 15.866 | 50,585 | -86,943 | 0.01% | 802,560 |
| 2019-11-08 | 2019-11-06 | 17.004 | 137,528 | +7,904 | 0.02% | 2,338,561 |
| 2019-11-05 | 2019-11-01 | 16.017 | 129,624 | -7,904 | 0.02% | 2,076,239 |
| 2019-11-04 | 2019-10-31 | 15.410 | 137,528 | +7,904 | 0.02% | 2,119,321 |
| 2019-10-31 | 2019-10-29 | 15.511 | 129,624 | -7,904 | 0.02% | 2,010,639 |
| 2019-10-25 | 2019-10-23 | 15.284 | 137,528 | +7,904 | 0.02% | 2,101,921 |
| 2019-10-03 | 2019-09-30 | 15.005 | 129,624 | +47,423 | 0.02% | 1,945,039 |
| 2019-09-12 | 2019-09-10 | 16.845 | 82,201 | +2,928 | 0.01% | 1,384,689 |
| 2019-09-03 | 2019-08-30 | 16.557 | 79,273 | +30,490 | 0.01% | 1,312,486 |
| 2019-08-29 | 2019-08-27 | 16.740 | 48,783 | -9,147 | 0.01% | 816,638 |
| 2019-08-28 | 2019-08-26 | 16.504 | 57,930 | -21,343 | 0.01% | 956,080 |
| 2019-08-27 | 2019-08-23 | 16.976 | 79,273 | +3,049 | 0.01% | 1,345,767 |
| 2019-08-26 | 2019-08-22 | 17.213 | 76,224 | +1,525 | 0.01% | 1,312,006 |
| 2019-08-16 | 2019-08-14 | 16.425 | 74,699 | +27,440 | 0.01% | 1,226,957 |
| 2019-08-13 | 2019-08-09 | 16.661 | 47,259 | +1,525 | 0.01% | 787,405 |
| 2019-08-08 | 2019-08-06 | 16.530 | 45,734 | -27,441 | 0.01% | 755,997 |
| 2019-06-24 | 2019-06-20 | 19.154 | 73,175 | -38,112 | 0.01% | 1,401,605 |
| 2019-06-03 | 2019-05-30 | 20.652 | 111,287 | +7,083 | 0.01% | 2,298,323 |
| 2019-05-29 | 2019-05-27 | 19.784 | 104,204 | +2,855 | 0.01% | 2,061,523 |
| 2019-05-27 | 2019-05-23 | 19.699 | 101,349 | +10,849 | 0.01% | 1,996,521 |
| 2019-05-21 | 2019-05-17 | 20.120 | 90,500 | +21,982 | 0.01% | 1,820,842 |
| 2019-04-25 | 2019-04-23 | 22.306 | 68,518 | +12,847 | 0.01% | 1,528,329 |
| 2019-04-17 | 2019-04-15 | 24.043 | 55,671 | -1,427 | 0.01% | 1,338,491 |
| 2019-04-10 | 2019-04-08 | 24.351 | 57,098 | +12,847 | 0.01% | 1,390,400 |
| 2019-04-03 | 2019-04-01 | 24.547 | 44,251 | -12,847 | 0.01% | 1,086,241 |
| 2019-03-21 | 2019-03-19 | 23.707 | 57,098 | +12,847 | 0.01% | 1,353,600 |
| 2019-03-19 | 2019-03-15 | 23.202 | 44,251 | -25,694 | 0.01% | 1,026,721 |
| 2019-02-01 | 2019-01-30 | 21.353 | 69,945 | -14,275 | 0.01% | 1,493,519 |
| 2019-01-29 | 2019-01-25 | 20.036 | 84,220 | +14,275 | 0.01% | 1,687,409 |
| 2019-01-28 | 2019-01-24 | 20.232 | 69,945 | -14,275 | 0.01% | 1,415,119 |
| 2019-01-24 | 2019-01-22 | 19.419 | 84,220 | +14,275 | 0.01% | 1,635,489 |
| 2019-01-08 | 2019-01-04 | 16.309 | 69,945 | -14,275 | 0.01% | 1,140,719 |
| 2019-01-04 | 2019-01-02 | 15.720 | 84,220 | +7,138 | 0.01% | 1,323,967 |
| 2019-01-02 | 2018-12-27 | 15.945 | 77,082 | +7,137 | 0.01% | 1,229,035 |
| 2018-12-06 | 2018-12-04 | 17.206 | 69,945 | -6,281 | 0.01% | 1,203,439 |
| 2018-11-20 | 2018-11-16 | 16.393 | 76,226 | -7,137 | 0.01% | 1,249,563 |
| 2018-11-14 | 2018-11-12 | 16.225 | 83,363 | +7,137 | 0.01% | 1,352,543 |
| 2018-09-28 | 2018-09-26 | 20.400 | 76,226 | +17,130 | 0.01% | 1,555,012 |
| 2018-09-26 | 2018-09-21 | 21.633 | 59,096 | -27,122 | 0.01% | 1,278,423 |
| 2018-09-24 | 2018-09-20 | 20.876 | 86,218 | +14,275 | 0.01% | 1,799,921 |
| 2018-09-21 | 2018-09-19 | 20.848 | 71,943 | +27,121 | 0.01% | 1,499,894 |
| 2018-09-13 | 2018-09-11 | 20.583 | 44,822 | +1,436 | 0.01% | 922,580 |
| 2018-08-30 | 2018-08-28 | 23.768 | 43,386 | +11,054 | 0.01% | 1,031,184 |
| 2018-08-29 | 2018-08-27 | 24.607 | 32,332 | -1,382 | 0.00% | 795,600 |
| 2018-08-28 | 2018-08-24 | 21.799 | 33,714 | +1,382 | 0.00% | 734,934 |
| 2018-08-17 | 2018-08-15 | 19.975 | 32,332 | -5,527 | 0.00% | 645,840 |
| 2018-08-16 | 2018-08-14 | 20.844 | 37,859 | +829 | 0.01% | 789,123 |
| 2018-08-14 | 2018-08-10 | 21.741 | 37,030 | +4,698 | 0.01% | 805,076 |
| 2018-07-26 | 2018-07-24 | 21.394 | 32,332 | -6,909 | 0.00% | 691,704 |
| 2018-07-16 | 2018-07-12 | 21.510 | 39,241 | +6,909 | 0.01% | 844,058 |
| 2018-07-10 | 2018-07-06 | 21.596 | 32,332 | -1,382 | 0.00% | 698,256 |
| 2018-07-09 | 2018-07-05 | 21.770 | 33,714 | -6,908 | 0.00% | 733,958 |
| 2018-07-05 | 2018-07-03 | 21.799 | 40,622 | +6,908 | 0.01% | 885,522 |
| 2018-07-04 | 2018-06-29 | 22.928 | 33,714 | -6,908 | 0.00% | 772,999 |
| 2018-06-28 | 2018-06-26 | 22.928 | 40,622 | +8,290 | 0.01% | 931,386 |
| 2018-06-01 | 2018-05-30 | 27.680 | 32,332 | +1,662 | 0.00% | 894,953 |
| 2018-05-28 | 2018-05-24 | 29.145 | 30,670 | -1,311 | 0.00% | 893,876 |
| 2018-05-24 | 2018-05-21 | 29.847 | 31,981 | -13,107 | 0.00% | 954,533 |
| 2018-05-23 | 2018-05-18 | 29.938 | 45,088 | -2,359 | 0.01% | 1,349,865 |
| 2018-05-04 | 2018-05-02 | 28.901 | 47,447 | +1,311 | 0.01% | 1,371,257 |
| 2018-04-23 | 2018-04-19 | 28.687 | 46,136 | +1,310 | 0.01% | 1,323,512 |
| 2018-04-18 | 2018-04-16 | 29.175 | 44,826 | +15,467 | 0.01% | 1,307,820 |
| 2018-04-12 | 2018-04-10 | 30.305 | 29,359 | -6,554 | 0.00% | 889,715 |
| 2018-04-06 | 2018-04-03 | 29.175 | 35,913 | -6,553 | 0.01% | 1,047,779 |
| 2018-04-04 | 2018-03-29 | 29.877 | 42,466 | +6,553 | 0.01% | 1,268,774 |
| 2018-03-28 | 2018-03-26 | 29.328 | 35,913 | +20,971 | 0.01% | 1,053,259 |
| 2018-03-27 | 2018-03-23 | 29.725 | 14,942 | +6,554 | 0.00% | 444,148 |
| 2018-03-20 | 2018-03-16 | 30.457 | 8,388 | -13,107 | 0.00% | 255,475 |
| 2018-03-15 | 2018-03-13 | 28.809 | 21,495 | +13,107 | 0.00% | 619,255 |
| 2018-02-07 | 2018-02-05 | 33.036 | 8,388 | -6,554 | 0.00% | 277,106 |
| 2018-01-31 | 2018-01-29 | 35.020 | 14,942 | +5,243 | 0.00% | 523,265 |
| 2018-01-30 | 2018-01-26 | 36.317 | 9,699 | -6,554 | 0.00% | 352,236 |
| 2018-01-26 | 2018-01-24 | 34.638 | 16,253 | +6,554 | 0.00% | 562,976 |
| 2018-01-23 | 2018-01-19 | 32.197 | 9,699 | +786 | 0.00% | 312,277 |
| 2018-01-15 | 2018-01-11 | 31.892 | 8,913 | -1,310 | 0.00% | 284,250 |
| 2018-01-12 | 2018-01-10 | 33.418 | 10,223 | +1,310 | 0.00% | 341,627 |
| 2018-01-10 | 2018-01-08 | 32.044 | 8,913 | +525 | 0.00% | 285,610 |
| 2018-01-09 | 2018-01-05 | 30.122 | 8,388 | -1,311 | 0.00% | 252,660 |
| 2018-01-04 | 2018-01-02 | 29.511 | 9,699 | -787 | 0.00% | 286,229 |
| 2017-12-14 | 2017-12-12 | 24.750 | 10,486 | -2,621 | 0.00% | 259,532 |
| 2017-12-13 | 2017-12-11 | 24.933 | 13,107 | -2,621 | 0.00% | 326,803 |
| 2017-12-12 | 2017-12-08 | 25.300 | 15,728 | +5,242 | 0.00% | 397,913 |
| 2017-12-11 | 2017-12-07 | 24.537 | 10,486 | +1,311 | 0.00% | 257,292 |
| 2017-11-15 | 2017-11-13 | 27.192 | 9,175 | -4,456 | 0.00% | 249,485 |
| 2017-11-13 | 2017-11-09 | 25.941 | 13,631 | +4,456 | 0.00% | 353,596 |
| 2017-11-08 | 2017-11-06 | 25.483 | 9,175 | -3,408 | 0.00% | 233,804 |
| 2017-11-06 | 2017-11-02 | 26.337 | 12,583 | +787 | 0.00% | 331,402 |
| 2017-11-01 | 2017-10-30 | 26.185 | 11,796 | -262 | 0.00% | 308,875 |
| 2017-10-27 | 2017-10-25 | 27.802 | 12,058 | -5,243 | 0.00% | 335,239 |
| 2017-10-26 | 2017-10-24 | 27.924 | 17,301 | +5,243 | 0.00% | 483,117 |
| 2017-10-06 | 2017-10-03 | 28.413 | 12,058 | -3,932 | 0.00% | 342,598 |
| 2017-10-04 | 2017-09-29 | 27.619 | 15,990 | +3,932 | 0.00% | 441,629 |
| 2017-10-03 | 2017-09-28 | 27.344 | 12,058 | -2,622 | 0.00% | 329,719 |
| 2017-09-29 | 2017-09-27 | 28.138 | 14,680 | +3,408 | 0.00% | 413,064 |
| 2017-09-28 | 2017-09-26 | 27.039 | 11,272 | +2,621 | 0.00% | 304,786 |
| 2017-09-25 | 2017-09-21 | 32.197 | 8,651 | -3,932 | 0.00% | 278,535 |
| 2017-09-20 | 2017-09-18 | 31.510 | 12,583 | -3,407 | 0.00% | 396,492 |
| 2017-09-19 | 2017-09-15 | 28.565 | 15,990 | +262 | 0.00% | 456,756 |
| 2017-09-18 | 2017-09-14 | 28.443 | 15,728 | -6,292 | 0.00% | 447,352 |
| 2017-09-13 | 2017-09-11 | 27.528 | 22,020 | +6,292 | 0.00% | 606,156 |
| 2017-09-12 | 2017-09-08 | 27.100 | 15,728 | +3,408 | 0.00% | 426,233 |
| 2017-09-07 | 2017-09-05 | 29.244 | 12,320 | +260 | 0.00% | 360,291 |
| 2017-09-04 | 2017-08-31 | 28.496 | 12,060 | -513 | 0.00% | 343,663 |
| 2017-08-29 | 2017-08-25 | 27.935 | 12,573 | -1,283 | 0.00% | 351,226 |
| 2017-08-25 | 2017-08-22 | 25.378 | 13,856 | -3,849 | 0.00% | 351,643 |
| 2017-08-24 | 2017-08-21 | 23.134 | 17,705 | +3,849 | 0.00% | 409,581 |
| 2017-08-15 | 2017-08-11 | 23.757 | 13,856 | -61,840 | 0.00% | 329,179 |
| 2017-08-14 | 2017-08-10 | 24.443 | 75,696 | +61,840 | 0.01% | 1,850,243 |
| 2017-07-27 | 2017-07-25 | 21.045 | 13,856 | -513 | 0.00% | 291,596 |
| 2017-07-26 | 2017-07-24 | 20.951 | 14,369 | -5,132 | 0.00% | 301,048 |
| 2017-07-25 | 2017-07-21 | 21.263 | 19,501 | -32,845 | 0.00% | 414,649 |
| 2017-07-24 | 2017-07-20 | 21.512 | 52,346 | +30,792 | 0.01% | 1,126,088 |
| 2017-07-19 | 2017-07-17 | 20.328 | 21,554 | +9,494 | 0.00% | 438,142 |
| 2017-06-30 | 2017-06-28 | 18.706 | 12,060 | -32,075 | 0.00% | 225,600 |
| 2017-06-16 | 2017-06-14 | 19.330 | 44,135 | -32,074 | 0.01% | 853,129 |
| 2017-05-23 | 2017-05-19 | 20.952 | 76,209 | +4,765 | 0.01% | 1,596,721 |
| 2017-04-19 | 2017-04-13 | 22.881 | 71,444 | +36,083 | 0.01% | 1,634,693 |
| 2017-03-29 | 2017-03-27 | 20.320 | 35,361 | -1,443 | 0.01% | 718,535 |
| 2017-03-21 | 2017-03-17 | 21.584 | 36,804 | +24,055 | 0.01% | 794,368 |
| 2017-03-09 | 2017-03-07 | 19.223 | 12,749 | -6,014 | 0.00% | 245,068 |
| 2017-02-13 | 2017-02-09 | 18.125 | 18,763 | +6,014 | 0.00% | 340,080 |
| 2016-09-22 | 2016-09-20 | 21.351 | 12,749 | +3,608 | 0.00% | 272,203 |
| 2016-09-08 | 2016-09-06 | 23.720 | 9,141 | +234 | 0.00% | 216,821 |
| 2016-08-29 | 2016-08-25 | 21.843 | 8,907 | -87,902 | 0.00% | 194,551 |
| 2016-06-29 | 2016-06-27 | 20.368 | 96,809 | +9,538 | 0.02% | 1,971,818 |
| 2016-04-05 | 2016-03-31 | 21.050 | 87,271 | +1,056 | 0.02% | 1,837,019 |
| 2015-11-20 | 2015-11-18 | 16.090 | 86,215 | +52,828 | 0.02% | 1,387,205 |
| 2015-11-19 | 2015-11-17 | 15.749 | 33,387 | +26,414 | 0.01% | 525,823 |
| 2015-10-26 | 2015-10-22 | 14.765 | 6,973 | -30,852 | 0.00% | 102,956 |
| 2015-10-12 | 2015-10-08 | 14.216 | 37,825 | -5,282 | 0.01% | 537,722 |
| 2015-10-09 | 2015-10-07 | 14.481 | 43,107 | -212 | 0.01% | 624,235 |
| 2015-09-16 | 2015-09-14 | 15.019 | 43,319 | +2,152 | 0.01% | 650,602 |
| 2015-09-09 | 2015-09-07 | 13.684 | 41,167 | -40,163 | 0.01% | 563,342 |
| 2015-06-04 | 2015-06-02 | 19.620 | 81,330 | -2,811 | 0.02% | 1,595,706 |
| 2015-05-07 | 2015-05-05 | 19.660 | 84,141 | -1,004 | 0.02% | 1,654,210 |
| 2015-05-06 | 2015-05-04 | 20.795 | 85,145 | -3,012 | 0.02% | 1,770,621 |
| 2015-03-31 | 2015-03-27 | 15.577 | 88,157 | -2,611 | 0.02% | 1,373,186 |
| 2015-03-27 | 2015-03-25 | 15.118 | 90,768 | +2,611 | 0.02% | 1,372,273 |
| 2015-03-11 | 2015-03-09 | 17.369 | 88,157 | -22,893 | 0.02% | 1,531,226 |
| 2015-03-10 | 2015-03-06 | 17.369 | 111,050 | +22,893 | 0.02% | 1,928,861 |
| 2015-03-03 | 2015-02-27 | 17.967 | 88,157 | -53,618 | 0.02% | 1,583,905 |
| 2015-03-02 | 2015-02-26 | 18.146 | 141,775 | +53,618 | 0.03% | 2,572,669 |
| 2015-02-09 | 2015-02-05 | 17.768 | 88,157 | -4,820 | 0.02% | 1,566,346 |
| 2015-02-06 | 2015-02-04 | 17.449 | 92,977 | +4,820 | 0.02% | 1,622,354 |
| 2015-01-20 | 2015-01-16 | 18.286 | 88,157 | +55,826 | 0.02% | 1,612,001 |
| 2015-01-12 | 2015-01-08 | 19.003 | 32,331 | -2,008 | 0.01% | 614,375 |
| 2015-01-09 | 2015-01-07 | 19.341 | 34,339 | +2,008 | 0.01% | 664,160 |
| 2014-11-17 | 2014-11-13 | 16.772 | 32,331 | +1,004 | 0.01% | 542,247 |
| 2014-09-22 | 2014-09-18 | 17.210 | 31,327 | -6,024 | 0.01% | 539,136 |
| 2014-09-18 | 2014-09-16 | 17.867 | 37,351 | -10,041 | 0.01% | 667,361 |
| 2014-09-16 | 2014-09-12 | 18.305 | 47,392 | -7,029 | 0.01% | 867,534 |
| 2014-09-15 | 2014-09-11 | 18.545 | 54,421 | -2,008 | 0.01% | 1,009,211 |
| 2014-09-10 | 2014-09-05 | 19.082 | 56,429 | +25,102 | 0.01% | 1,076,797 |
| 2014-08-04 | 2014-07-31 | 22.787 | 31,327 | -402 | 0.01% | 713,856 |
| 2014-08-01 | 2014-07-30 | 22.030 | 31,729 | -4,016 | 0.01% | 699,000 |
| 2014-07-10 | 2014-07-08 | 20.756 | 35,745 | -4,016 | 0.01% | 741,906 |
| 2014-07-08 | 2014-07-04 | 20.915 | 39,761 | +6,024 | 0.01% | 831,596 |
| 2014-07-04 | 2014-07-02 | 19.580 | 33,737 | -2,410 | 0.01% | 660,581 |
| 2014-06-27 | 2014-06-25 | 18.724 | 36,147 | +6,025 | 0.01% | 676,809 |
| 2014-06-05 | 2014-06-03 | 23.080 | 30,122 | +1,734 | 0.01% | 695,209 |
| 2014-04-30 | 2014-04-28 | 21.114 | 28,388 | -947 | 0.01% | 599,389 |
| 2014-04-17 | 2014-04-15 | 23.037 | 29,335 | +947 | 0.01% | 675,805 |
| 2014-03-10 | 2014-03-06 | 22.108 | 28,388 | +18,547 | 0.01% | 627,589 |
| 2014-02-27 | 2014-02-25 | 21.643 | 9,841 | -95 | 0.00% | 212,985 |
| 2014-02-26 | 2014-02-24 | 22.023 | 9,936 | +95 | 0.00% | 218,821 |
| 2014-02-07 | 2014-02-05 | 20.966 | 9,841 | +2,271 | 0.00% | 206,329 |
| 2014-02-06 | 2014-02-04 | 21.220 | 7,570 | -379 | 0.00% | 160,634 |
| 2014-02-05 | 2014-01-30 | 21.769 | 7,949 | -1,514 | 0.00% | 173,045 |
| 2014-01-29 | 2014-01-27 | 21.685 | 9,463 | +2,271 | 0.00% | 205,204 |
| 2014-01-27 | 2014-01-23 | 22.403 | 7,192 | +1,893 | 0.00% | 161,126 |
| 2013-12-03 | 2013-11-29 | 26.335 | 5,299 | -1,893 | 0.00% | 139,547 |
| 2013-12-02 | 2013-11-28 | 25.996 | 7,192 | +379 | 0.00% | 186,966 |
| 2013-11-28 | 2013-11-26 | 26.081 | 6,813 | +1,514 | 0.00% | 177,690 |
| 2013-11-20 | 2013-11-18 | 27.983 | 5,299 | -5,867 | 0.00% | 148,283 |
| 2013-11-19 | 2013-11-15 | 27.518 | 11,166 | +946 | 0.00% | 307,268 |
| 2013-11-18 | 2013-11-14 | 26.631 | 10,220 | +568 | 0.00% | 272,164 |
| 2013-11-11 | 2013-11-07 | 27.391 | 9,652 | -4,353 | 0.00% | 264,382 |
| 2013-11-08 | 2013-11-06 | 27.307 | 14,005 | +3,407 | 0.00% | 382,432 |
| 2013-11-07 | 2013-11-05 | 27.603 | 10,598 | +189 | 0.00% | 292,534 |
| 2013-11-06 | 2013-11-04 | 27.434 | 10,409 | +757 | 0.00% | 285,557 |
| 2013-09-12 | 2013-09-10 | 27.629 | 9,652 | -946 | 0.00% | 266,679 |
| 2013-09-11 | 2013-09-09 | 26.389 | 10,598 | +1,059 | 0.00% | 279,671 |
| 2013-09-03 | 2013-08-30 | 27.073 | 9,539 | -16,835 | 0.00% | 258,253 |
| 2013-09-02 | 2013-08-29 | 25.705 | 26,374 | -935 | 0.01% | 677,937 |
| 2013-08-30 | 2013-08-28 | 25.192 | 27,309 | +17,770 | 0.01% | 687,955 |
| 2013-08-28 | 2013-08-26 | 26.175 | 9,539 | +187 | 0.00% | 249,685 |
| 2013-08-16 | 2013-08-13 | 28.613 | 9,352 | +374 | 0.00% | 267,590 |
| 2013-08-07 | 2013-08-05 | 27.031 | 8,978 | -187 | 0.00% | 242,681 |
| 2013-08-06 | 2013-08-02 | 26.774 | 9,165 | -374 | 0.00% | 245,384 |
| 2013-07-25 | 2013-07-23 | 24.593 | 9,539 | +3,741 | 0.00% | 234,590 |
| 2013-07-22 | 2013-07-18 | 24.336 | 5,798 | -3,741 | 0.00% | 141,101 |
| 2013-07-19 | 2013-07-17 | 23.395 | 9,539 | -3,741 | 0.00% | 223,167 |
| 2013-07-17 | 2013-07-15 | 24.037 | 13,280 | -20,388 | 0.00% | 319,208 |
| 2013-07-16 | 2013-07-12 | 23.823 | 33,668 | +20,388 | 0.01% | 802,068 |
| 2013-07-15 | 2013-07-11 | 23.823 | 13,280 | +7,482 | 0.00% | 316,368 |
| 2013-07-09 | 2013-07-05 | 22.411 | 5,798 | -6,360 | 0.00% | 129,942 |
| 2013-07-05 | 2013-07-03 | 22.027 | 12,158 | +6,360 | 0.00% | 267,799 |
| 2013-06-05 | 2013-06-03 | 31.695 | 5,798 | +258 | 0.00% | 183,769 |
| 2013-05-27 | 2013-05-23 | 31.471 | 5,540 | +179 | 0.00% | 174,352 |
| 2013-05-24 | 2013-05-22 | 31.874 | 5,361 | +357 | 0.00% | 170,879 |
| 2013-04-18 | 2013-04-16 | 30.845 | 5,004 | -536 | 0.00% | 154,347 |
| 2013-04-17 | 2013-04-15 | 29.233 | 5,540 | +536 | 0.00% | 161,951 |
| 2013-02-26 | 2013-02-22 | 28.472 | 5,004 | -3,574 | 0.00% | 142,474 |
| 2013-02-25 | 2013-02-21 | 27.935 | 8,578 | +1,787 | 0.00% | 239,625 |
| 2013-02-20 | 2013-02-18 | 28.785 | 6,791 | +1,787 | 0.00% | 195,482 |
| 2013-01-31 | 2013-01-29 | 31.516 | 5,004 | -1,787 | 0.00% | 157,707 |
| 2013-01-30 | 2013-01-28 | 30.845 | 6,791 | +1,787 | 0.00% | 209,467 |
| 2013-01-23 | 2013-01-21 | 33.173 | 5,004 | -3,574 | 0.00% | 165,996 |
| 2013-01-22 | 2013-01-18 | 32.098 | 8,578 | +1,787 | 0.00% | 275,339 |
| 2013-01-21 | 2013-01-17 | 32.009 | 6,791 | +1,787 | 0.00% | 217,371 |
| 2013-01-17 | 2013-01-15 | 33.038 | 5,004 | -6,254 | 0.00% | 165,324 |
| 2013-01-16 | 2013-01-14 | 32.233 | 11,258 | +1,787 | 0.00% | 362,874 |
| 2013-01-15 | 2013-01-11 | 31.561 | 9,471 | +893 | 0.00% | 298,914 |
| 2013-01-14 | 2013-01-10 | 32.546 | 8,578 | +894 | 0.00% | 279,179 |
| 2013-01-11 | 2013-01-09 | 33.262 | 7,684 | +2,680 | 0.00% | 255,587 |
| 2013-01-09 | 2013-01-07 | 34.516 | 5,004 | -893 | 0.00% | 172,716 |
| 2013-01-08 | 2013-01-04 | 33.889 | 5,897 | -1,787 | 0.00% | 199,843 |
| 2013-01-07 | 2013-01-03 | 32.949 | 7,684 | -894 | 0.00% | 253,179 |
| 2013-01-03 | 2012-12-31 | 28.875 | 8,578 | +1,787 | 0.00% | 247,690 |
| 2013-01-02 | 2012-12-27 | 29.054 | 6,791 | +1,787 | 0.00% | 197,306 |
| 2012-12-27 | 2012-12-20 | 29.054 | 5,004 | -2,680 | 0.00% | 145,386 |
| 2012-12-21 | 2012-12-19 | 27.890 | 7,684 | -894 | 0.00% | 214,307 |
| 2012-12-18 | 2012-12-14 | 28.651 | 8,578 | +894 | 0.00% | 245,769 |
| 2012-12-14 | 2012-12-12 | 28.606 | 7,684 | +893 | 0.00% | 219,811 |
| 2012-12-11 | 2012-12-07 | 29.099 | 6,791 | -893 | 0.00% | 197,610 |
| 2012-12-10 | 2012-12-06 | 28.696 | 7,684 | +1,787 | 0.00% | 220,499 |
| 2012-12-05 | 2012-12-03 | 28.203 | 5,897 | +893 | 0.00% | 166,316 |
| 2012-11-29 | 2012-11-27 | 24.577 | 5,004 | -1,787 | 0.00% | 122,985 |
| 2012-11-27 | 2012-11-23 | 24.622 | 6,791 | -893 | 0.00% | 167,208 |
| 2012-11-23 | 2012-11-21 | 23.861 | 7,684 | +1,787 | 0.00% | 183,348 |
| 2012-11-22 | 2012-11-20 | 22.876 | 5,897 | +893 | 0.00% | 134,901 |
| 2012-11-16 | 2012-11-14 | 23.906 | 5,004 | -1,787 | 0.00% | 119,625 |
| 2012-11-15 | 2012-11-13 | 23.055 | 6,791 | +1,787 | 0.00% | 156,568 |
| 2012-11-14 | 2012-11-12 | 23.010 | 5,004 | -1,787 | 0.00% | 115,144 |
| 2012-11-09 | 2012-11-07 | 22.831 | 6,791 | +1,787 | 0.00% | 155,048 |
| 2012-10-22 | 2012-10-18 | 21.130 | 5,004 | -893 | 0.00% | 105,736 |
| 2012-10-12 | 2012-10-10 | 19.340 | 5,897 | -894 | 0.00% | 114,045 |
| 2012-10-11 | 2012-10-09 | 19.429 | 6,791 | +1,787 | 0.00% | 131,943 |
| 2012-09-17 | 2012-09-13 | 21.018 | 5,004 | -536 | 0.00% | 105,176 |
| 2012-09-13 | 2012-09-11 | 20.056 | 5,540 | +536 | 0.00% | 111,109 |
| 2012-09-06 | 2012-09-04 | 20.315 | 5,004 | +70 | 0.00% | 101,656 |
| 2012-05-31 | 2012-05-29 | 25.392 | 4,934 | +223 | 0.00% | 125,282 |
| 2012-04-23 | 2012-04-19 | 23.442 | 4,711 | -841 | 0.00% | 110,436 |
| 2012-04-12 | 2012-04-10 | 24.013 | 5,552 | -2,355 | 0.00% | 133,318 |
| 2012-02-06 | 2012-02-02 | 18.853 | 7,907 | -5,048 | 0.00% | 149,075 |
| 2012-02-02 | 2012-01-31 | 18.069 | 12,955 | -4,206 | 0.00% | 234,083 |
| 2012-02-01 | 2012-01-30 | 17.451 | 17,161 | +4,206 | 0.00% | 299,473 |
| 2012-01-30 | 2012-01-26 | 19.044 | 12,955 | -4,206 | 0.00% | 246,711 |
| 2012-01-27 | 2012-01-20 | 17.689 | 17,161 | -336 | 0.00% | 303,553 |
| 2012-01-26 | 2012-01-19 | 16.999 | 17,497 | +5,383 | 0.00% | 297,432 |
| 2012-01-20 | 2012-01-18 | 16.809 | 12,114 | +4,207 | 0.00% | 203,622 |
| 2011-09-14 | 2011-09-09 | 19.736 | 7,907 | +672 | 0.00% | 156,054 |
| 2011-09-12 | 2011-09-08 | 19.810 | 7,235 | +219 | 0.00% | 143,323 |
| 2011-07-12 | 2011-07-08 | 27.361 | 7,016 | -489 | 0.00% | 191,964 |
| 2011-04-20 | 2011-04-18 | 29.279 | 7,505 | +316 | 0.00% | 219,740 |
| 2011-04-14 | 2011-04-12 | 28.716 | 7,189 | +625 | 0.00% | 206,440 |
| 2011-04-07 | 2011-04-04 | 30.252 | 6,564 | +3,438 | 0.00% | 198,572 |
| 2011-03-18 | 2011-03-16 | 25.798 | 3,126 | +782 | 0.00% | 80,646 |
| 2011-02-11 | 2011-02-09 | 28.358 | 2,344 | +781 | 0.00% | 66,471 |
| 2011-01-25 | 2011-01-21 | 31.839 | 1,563 | -3,595 | 0.00% | 49,764 |
| 2011-01-17 | 2011-01-13 | 30.866 | 5,158 | -625 | 0.00% | 159,207 |
| 2011-01-11 | 2011-01-07 | 31.583 | 5,783 | -781 | 0.00% | 182,642 |
| 2011-01-07 | 2011-01-05 | 31.122 | 6,564 | -782 | 0.00% | 204,284 |
| 2011-01-06 | 2011-01-04 | 30.252 | 7,346 | -625 | 0.00% | 222,229 |
| 2011-01-03 | 2010-12-29 | 28.409 | 7,971 | -1,406 | 0.00% | 226,448 |
| 2010-11-26 | 2010-11-24 | 26.617 | 9,377 | +625 | 0.00% | 249,592 |
| 2010-11-18 | 2010-11-16 | 27.539 | 8,752 | +469 | 0.00% | 241,020 |
| 2010-11-16 | 2010-11-12 | 28.204 | 8,283 | +781 | 0.00% | 233,616 |
| 2010-11-10 | 2010-11-08 | 30.866 | 7,502 | +2,344 | 0.00% | 231,557 |
| 2010-10-27 | 2010-10-25 | 28.767 | 5,158 | -2,344 | 0.00% | 148,382 |
| 2010-10-19 | 2010-10-15 | 31.839 | 7,502 | -2,500 | 0.00% | 238,853 |
| 2010-10-18 | 2010-10-14 | 31.634 | 10,002 | -3,908 | 0.00% | 316,401 |
| 2010-10-15 | 2010-10-13 | 31.224 | 13,910 | +2,345 | 0.00% | 434,330 |
| 2010-10-07 | 2010-10-05 | 27.539 | 11,565 | +1,563 | 0.00% | 318,486 |
| 2010-10-06 | 2010-10-04 | 27.795 | 10,002 | +781 | 0.00% | 278,003 |
| 2010-09-22 | 2010-09-20 | 29.330 | 9,221 | -60,484 | 0.00% | 270,455 |
| 2010-09-21 | 2010-09-17 | 29.382 | 69,705 | +60,484 | 0.02% | 2,048,042 |
| 2010-09-16 | 2010-09-14 | 31.122 | 9,221 | +469 | 0.00% | 286,975 |
| 2010-09-09 | 2010-09-07 | 32.037 | 8,752 | +82 | 0.00% | 280,388 |
| 2010-08-31 | 2010-08-27 | 28.265 | 8,670 | +1,084 | 0.00% | 245,057 |
| 2010-08-25 | 2010-08-23 | 30.280 | 7,586 | +774 | 0.00% | 229,706 |
| 2010-07-29 | 2010-07-27 | 31.520 | 6,812 | -1,548 | 0.00% | 214,717 |
| 2010-07-22 | 2010-07-20 | 30.229 | 8,360 | -620 | 0.00% | 252,710 |
| 2010-06-18 | 2010-06-15 | 26.095 | 8,980 | +1,239 | 0.00% | 234,330 |
| 2010-06-17 | 2010-06-14 | 26.405 | 7,741 | +774 | 0.00% | 204,399 |
| 2010-05-12 | 2010-05-10 | 25.707 | 6,967 | -3,870 | 0.00% | 179,102 |
| 2010-05-05 | 2010-05-03 | 25.552 | 10,837 | +1,238 | 0.00% | 276,909 |
| 2010-04-29 | 2010-04-27 | 26.611 | 9,599 | +1,239 | 0.00% | 255,443 |
| 2010-04-27 | 2010-04-23 | 29.309 | 8,360 | +312 | 0.00% | 245,022 |
| 2010-04-21 | 2010-04-19 | 29.470 | 8,048 | +596 | 0.00% | 237,174 |
| 2010-01-25 | 2010-01-21 | 31.724 | 7,452 | -4,471 | 0.00% | 236,411 |
| 2009-11-30 | 2009-11-26 | 36.824 | 11,923 | +149 | 0.00% | 439,052 |
| 2009-11-13 | 2009-11-11 | 40.206 | 11,774 | +447 | 0.00% | 473,383 |
| 2009-11-12 | 2009-11-10 | 39.884 | 11,327 | +895 | 0.00% | 451,763 |
| 2009-11-11 | 2009-11-09 | 40.313 | 10,432 | -745 | 0.00% | 420,547 |
| 2009-11-06 | 2009-11-04 | 39.454 | 11,177 | +745 | 0.00% | 440,980 |
| 2009-10-29 | 2009-10-27 | 42.943 | 10,432 | +2,235 | 0.00% | 447,986 |
| 2009-10-27 | 2009-10-22 | 43.856 | 8,197 | -3,726 | 0.00% | 359,487 |
| 2009-10-19 | 2009-10-15 | 39.186 | 11,923 | -447 | 0.00% | 467,213 |
| 2009-08-24 | 2009-08-20 | 40.635 | 12,370 | -745 | 0.00% | 502,658 |
| 2009-08-18 | 2009-08-14 | 42.085 | 13,115 | +745 | 0.00% | 551,939 |
| 2009-08-12 | 2009-08-10 | 40.904 | 12,370 | +3,726 | 0.00% | 505,978 |
| 2009-07-31 | 2009-07-29 | 45.627 | 8,644 | -1,490 | 0.00% | 394,403 |
| 2009-07-30 | 2009-07-28 | 48.258 | 10,134 | -745 | 0.00% | 489,043 |
| 2009-07-29 | 2009-07-27 | 48.258 | 10,879 | -2,236 | 0.00% | 524,995 |
| 2009-07-27 | 2009-07-23 | 45.788 | 13,115 | +2,236 | 0.00% | 600,515 |
| 2009-07-23 | 2009-07-21 | 45.574 | 10,879 | +745 | 0.00% | 495,796 |
| 2009-07-17 | 2009-07-15 | 43.104 | 10,134 | +4,471 | 0.00% | 436,821 |
| 2009-07-13 | 2009-07-09 | 42.836 | 5,663 | +1,490 | 0.00% | 242,581 |
| 2009-07-08 | 2009-07-06 | 49.009 | 4,173 | -149 | 0.00% | 204,515 |
| 2009-06-03 | 2009-06-01 | 48.633 | 4,322 | -2,981 | 0.00% | 210,194 |
| 2009-06-02 | 2009-05-29 | 47.023 | 7,303 | +149 | 0.00% | 343,409 |
| 2009-05-20 | 2009-05-18 | 40.045 | 7,154 | -1,788 | 0.00% | 286,480 |
| 2009-05-19 | 2009-05-15 | 39.508 | 8,942 | +1,788 | 0.00% | 353,280 |
| 2009-05-13 | 2009-05-11 | 38.649 | 7,154 | -58,421 | 0.00% | 276,496 |
| 2009-05-11 | 2009-05-07 | 40.743 | 65,575 | +58,421 | 0.02% | 2,671,695 |
| 2009-05-05 | 2009-04-30 | 34.033 | 7,154 | -2,235 | 0.00% | 243,470 |
| 2009-05-04 | 2009-04-29 | 32.208 | 9,389 | +2,235 | 0.00% | 302,397 |
| 2009-04-29 | 2009-04-27 | 30.060 | 7,154 | +448 | 0.00% | 215,052 |
| 2009-04-23 | 2009-04-21 | 31.299 | 6,706 | +196 | 0.00% | 209,891 |
| 2009-04-22 | 2009-04-20 | 32.737 | 6,510 | -723 | 0.00% | 213,117 |
| 2009-03-31 | 2009-03-27 | 25.520 | 7,233 | +723 | 0.00% | 184,588 |
| 2009-03-23 | 2009-03-19 | 22.977 | 6,510 | +3,617 | 0.00% | 149,578 |
| 2008-09-02 | 2008-08-29 | 37.880 | 2,893 | +2,893 | 0.00% | 109,586 |
| 2007-06-26 | 2007-06-22 | 68.509 | 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