History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.390 | 57,000 | +0 | 0.01% | 478,230 |
| 2025-10-13 | 2025-10-09 | 8.520 | 57,000 | +0 | 0.01% | 485,640 |
| 2025-10-10 | 2025-10-08 | 8.410 | 57,000 | +0 | 0.01% | 479,370 |
| 2025-10-09 | 2025-10-06 | 8.330 | 57,000 | +0 | 0.01% | 474,810 |
| 2025-10-08 | 2025-10-03 | 8.410 | 57,000 | +0 | 0.01% | 479,370 |
| 2025-10-06 | 2025-10-02 | 8.410 | 57,000 | +0 | 0.01% | 479,370 |
| 2025-10-03 | 2025-09-30 | 8.370 | 57,000 | +0 | 0.01% | 477,090 |
| 2025-10-02 | 2025-09-29 | 8.290 | 57,000 | +0 | 0.01% | 472,530 |
| 2025-09-30 | 2025-09-26 | 8.150 | 57,000 | +0 | 0.01% | 464,550 |
| 2025-09-29 | 2025-09-25 | 8.140 | 57,000 | -1,000 | 0.01% | 463,980 |
| 2025-09-26 | 2025-09-24 | 8.230 | 58,000 | +2,000 | 0.01% | 477,340 |
| 2025-09-25 | 2025-09-23 | 8.120 | 56,000 | -1,000 | 0.01% | 454,720 |
| 2025-09-24 | 2025-09-22 | 8.240 | 57,000 | -1,000 | 0.01% | 469,680 |
| 2025-09-23 | 2025-09-19 | 8.450 | 58,000 | +2,000 | 0.01% | 490,100 |
| 2025-09-22 | 2025-09-18 | 8.440 | 56,000 | -3,000 | 0.01% | 472,640 |
| 2025-09-11 | 2025-09-09 | 8.740 | 59,000 | +2,000 | 0.01% | 515,660 |
| 2025-09-10 | 2025-09-08 | 8.972 | 57,000 | -2,000 | 0.01% | 511,384 |
| 2025-09-09 | 2025-09-05 | 8.799 | 59,000 | +800 | 0.01% | 519,159 |
| 2025-09-01 | 2025-08-28 | 8.698 | 58,200 | +4,932 | 0.01% | 506,220 |
| 2025-08-29 | 2025-08-27 | 8.901 | 53,268 | -3,946 | 0.01% | 474,122 |
| 2025-08-28 | 2025-08-26 | 8.465 | 57,214 | +1,973 | 0.01% | 484,304 |
| 2025-08-20 | 2025-08-18 | 8.536 | 55,241 | -3,945 | 0.01% | 471,523 |
| 2025-08-18 | 2025-08-14 | 8.303 | 59,186 | +3,945 | 0.01% | 491,396 |
| 2025-08-05 | 2025-08-01 | 8.252 | 55,241 | +987 | 0.01% | 455,843 |
| 2025-08-04 | 2025-07-31 | 8.485 | 54,254 | -987 | 0.01% | 460,348 |
| 2025-08-01 | 2025-07-30 | 8.586 | 55,241 | +987 | 0.01% | 474,323 |
| 2025-07-31 | 2025-07-29 | 8.637 | 54,254 | +2,959 | 0.01% | 468,598 |
| 2025-07-29 | 2025-07-25 | 8.515 | 51,295 | -3,946 | 0.01% | 436,801 |
| 2025-07-24 | 2025-07-22 | 8.363 | 55,241 | +3,946 | 0.01% | 462,003 |
| 2025-07-23 | 2025-07-21 | 8.363 | 51,295 | +1,973 | 0.01% | 429,001 |
| 2025-07-21 | 2025-07-17 | 8.465 | 49,322 | +986 | 0.01% | 417,500 |
| 2025-07-16 | 2025-07-14 | 8.313 | 48,336 | +987 | 0.01% | 401,803 |
| 2025-07-11 | 2025-07-09 | 8.201 | 47,349 | +3,946 | 0.01% | 388,319 |
| 2025-07-10 | 2025-07-08 | 8.151 | 43,403 | -3,946 | 0.01% | 353,757 |
| 2025-07-09 | 2025-07-07 | 8.191 | 47,349 | -2,959 | 0.01% | 387,839 |
| 2025-07-08 | 2025-07-04 | 8.394 | 50,308 | +2,959 | 0.01% | 422,276 |
| 2025-07-07 | 2025-07-03 | 8.424 | 47,349 | +9,864 | 0.01% | 398,879 |
| 2025-07-04 | 2025-07-02 | 8.221 | 37,485 | -2,959 | 0.00% | 308,182 |
| 2025-06-30 | 2025-06-26 | 7.846 | 40,444 | +2,959 | 0.00% | 317,339 |
| 2025-06-27 | 2025-06-25 | 7.917 | 37,485 | +3,946 | 0.00% | 296,782 |
| 2025-06-19 | 2025-06-17 | 7.857 | 33,539 | +2,959 | 0.00% | 263,500 |
| 2025-06-13 | 2025-06-11 | 7.907 | 30,580 | +2,960 | 0.00% | 241,803 |
| 2025-06-12 | 2025-06-10 | 7.948 | 27,620 | -1,973 | 0.00% | 219,517 |
| 2025-06-11 | 2025-06-09 | 7.917 | 29,593 | -81,875 | 0.00% | 234,298 |
| 2025-06-10 | 2025-06-06 | 7.583 | 111,468 | -2,959 | 0.01% | 845,242 |
| 2025-06-09 | 2025-06-05 | 7.583 | 114,427 | -987 | 0.01% | 867,679 |
| 2025-06-06 | 2025-06-04 | 7.684 | 115,414 | -107,522 | 0.01% | 886,863 |
| 2025-06-04 | 2025-06-02 | 7.552 | 222,936 | -986 | 0.03% | 1,683,703 |
| 2025-06-03 | 2025-05-30 | 7.725 | 223,922 | -11,837 | 0.03% | 1,729,740 |
| 2025-06-02 | 2025-05-29 | 7.765 | 235,759 | +2,959 | 0.03% | 1,830,737 |
| 2025-05-30 | 2025-05-28 | 7.573 | 232,800 | -1,973 | 0.03% | 1,762,920 |
| 2025-05-28 | 2025-05-26 | 7.613 | 234,773 | +987 | 0.03% | 1,787,381 |
| 2025-05-27 | 2025-05-23 | 7.502 | 233,786 | +10,850 | 0.03% | 1,753,797 |
| 2025-05-26 | 2025-05-22 | 7.603 | 222,936 | +987 | 0.03% | 1,695,003 |
| 2025-05-02 | 2025-04-29 | 8.196 | 221,949 | -5,919 | 0.03% | 1,819,195 |
| 2025-04-30 | 2025-04-28 | 8.260 | 227,868 | +114,492 | 0.03% | 1,882,302 |
| 2025-04-29 | 2025-04-25 | 8.260 | 113,376 | +74,959 | 0.01% | 936,542 |
| 2025-04-25 | 2025-04-23 | 8.293 | 38,417 | +14,992 | 0.00% | 318,573 |
| 2025-04-15 | 2025-04-11 | 8.100 | 23,425 | +937 | 0.00% | 189,752 |
| 2025-04-14 | 2025-04-10 | 8.111 | 22,488 | -11,244 | 0.00% | 182,402 |
| 2025-04-08 | 2025-04-03 | 8.346 | 33,732 | +2,811 | 0.00% | 281,523 |
| 2025-03-25 | 2025-03-21 | 9.627 | 30,921 | -937 | 0.00% | 297,663 |
| 2025-03-24 | 2025-03-20 | 9.605 | 31,858 | -5,622 | 0.00% | 306,003 |
| 2025-03-19 | 2025-03-17 | 9.466 | 37,480 | -1,874 | 0.00% | 354,804 |
| 2025-03-18 | 2025-03-14 | 9.466 | 39,354 | -1,874 | 0.01% | 372,544 |
| 2025-03-17 | 2025-03-13 | 9.541 | 41,228 | +17,803 | 0.01% | 393,364 |
| 2025-03-14 | 2025-03-12 | 9.285 | 23,425 | -937 | 0.00% | 217,502 |
| 2025-03-12 | 2025-03-10 | 9.104 | 24,362 | -12,181 | 0.00% | 221,782 |
| 2025-03-03 | 2025-02-27 | 9.338 | 36,543 | -937 | 0.00% | 341,254 |
| 2025-02-28 | 2025-02-26 | 9.114 | 37,480 | +937 | 0.00% | 341,604 |
| 2025-02-24 | 2025-02-20 | 8.997 | 36,543 | -937 | 0.00% | 328,773 |
| 2025-02-20 | 2025-02-18 | 8.890 | 37,480 | -3,748 | 0.00% | 333,203 |
| 2025-02-14 | 2025-02-12 | 8.858 | 41,228 | -3,748 | 0.01% | 365,204 |
| 2025-02-13 | 2025-02-11 | 8.762 | 44,976 | -2,811 | 0.01% | 394,084 |
| 2025-02-12 | 2025-02-10 | 8.847 | 47,787 | -2,810 | 0.01% | 422,794 |
| 2025-02-11 | 2025-02-07 | 9.050 | 50,597 | -29,047 | 0.01% | 457,916 |
| 2025-02-07 | 2025-02-05 | 8.922 | 79,644 | +1,874 | 0.01% | 710,599 |
| 2025-01-24 | 2025-01-22 | 8.922 | 77,770 | -1,874 | 0.01% | 693,878 |
| 2025-01-21 | 2025-01-17 | 8.741 | 79,644 | +1,874 | 0.01% | 696,149 |
| 2025-01-15 | 2025-01-13 | 8.719 | 77,770 | +24,362 | 0.01% | 678,108 |
| 2025-01-14 | 2025-01-10 | 8.687 | 53,408 | +16,865 | 0.01% | 463,976 |
| 2025-01-10 | 2025-01-08 | 8.495 | 36,543 | +1,874 | 0.00% | 310,443 |
| 2025-01-09 | 2025-01-07 | 8.751 | 34,669 | +16,866 | 0.00% | 303,403 |
| 2025-01-08 | 2025-01-06 | 8.773 | 17,803 | -3,748 | 0.00% | 156,182 |
| 2025-01-07 | 2025-01-03 | 9.232 | 21,551 | +2,811 | 0.00% | 198,952 |
| 2025-01-06 | 2025-01-02 | 9.723 | 18,740 | -937 | 0.00% | 182,202 |
| 2024-12-11 | 2024-12-09 | 10.651 | 19,677 | -937 | 0.00% | 209,582 |
| 2024-12-04 | 2024-12-02 | 10.416 | 20,614 | +1,874 | 0.00% | 214,722 |
| 2024-12-02 | 2024-11-28 | 10.246 | 18,740 | +937 | 0.00% | 192,002 |
| 2024-11-15 | 2024-11-13 | 9.029 | 17,803 | -5,622 | 0.00% | 160,742 |
| 2024-11-06 | 2024-11-04 | 9.765 | 23,425 | -4,685 | 0.00% | 228,752 |
| 2024-11-05 | 2024-11-01 | 9.851 | 28,110 | -18,740 | 0.00% | 276,903 |
| 2024-11-01 | 2024-10-30 | 9.808 | 46,850 | +18,740 | 0.01% | 459,505 |
| 2024-10-29 | 2024-10-25 | 10.192 | 28,110 | +3,748 | 0.00% | 286,503 |
| 2024-10-28 | 2024-10-24 | 10.075 | 24,362 | -112,439 | 0.00% | 245,443 |
| 2024-10-23 | 2024-10-21 | 10.182 | 136,801 | -1,874 | 0.02% | 1,392,844 |
| 2024-10-22 | 2024-10-18 | 10.555 | 138,675 | +4,685 | 0.02% | 1,463,725 |
| 2024-10-18 | 2024-10-16 | 10.128 | 133,990 | +1,874 | 0.02% | 1,357,074 |
| 2024-10-14 | 2024-10-09 | 10.352 | 132,116 | -937 | 0.02% | 1,367,704 |
| 2024-10-10 | 2024-10-08 | 10.150 | 133,053 | +937 | 0.02% | 1,350,424 |
| 2024-10-09 | 2024-10-07 | 10.576 | 132,116 | -8,433 | 0.02% | 1,397,314 |
| 2024-10-08 | 2024-10-04 | 10.118 | 140,549 | +5,622 | 0.02% | 1,422,005 |
| 2024-10-04 | 2024-10-02 | 9.925 | 134,927 | +42,165 | 0.02% | 1,339,204 |
| 2024-10-03 | 2024-09-30 | 9.904 | 92,762 | +13,118 | 0.01% | 918,720 |
| 2024-09-27 | 2024-09-25 | 8.890 | 79,644 | -2,811 | 0.01% | 708,049 |
| 2024-09-26 | 2024-09-24 | 8.751 | 82,455 | +1,874 | 0.01% | 721,599 |
| 2024-09-23 | 2024-09-19 | 8.389 | 80,581 | +65,589 | 0.01% | 675,959 |
| 2024-09-10 | 2024-09-05 | 9.183 | 14,992 | +217 | 0.00% | 137,677 |
| 2024-09-09 | 2024-09-04 | 9.097 | 14,775 | -923 | 0.00% | 134,404 |
| 2024-09-02 | 2024-08-29 | 9.346 | 15,698 | -247,474 | 0.00% | 146,710 |
| 2024-08-22 | 2024-08-20 | 8.945 | 263,172 | +36,013 | 0.03% | 2,354,100 |
| 2024-08-21 | 2024-08-19 | 8.999 | 227,159 | -46,171 | 0.03% | 2,044,260 |
| 2024-08-20 | 2024-08-16 | 8.858 | 273,330 | -24,008 | 0.04% | 2,421,284 |
| 2024-08-16 | 2024-08-14 | 8.783 | 297,338 | +24,008 | 0.04% | 2,611,418 |
| 2024-08-14 | 2024-08-12 | 8.815 | 273,330 | -923 | 0.04% | 2,409,444 |
| 2024-08-02 | 2024-07-31 | 8.739 | 274,253 | -923 | 0.04% | 2,396,790 |
| 2024-07-30 | 2024-07-26 | 8.631 | 275,176 | +923 | 0.04% | 2,375,057 |
| 2024-07-25 | 2024-07-23 | 8.544 | 274,253 | -923 | 0.04% | 2,343,330 |
| 2024-07-10 | 2024-07-08 | 8.880 | 275,176 | -4,617 | 0.04% | 2,443,597 |
| 2024-07-08 | 2024-07-04 | 9.021 | 279,793 | -924 | 0.04% | 2,523,986 |
| 2024-07-03 | 2024-06-28 | 8.328 | 280,717 | +40,630 | 0.04% | 2,337,761 |
| 2024-06-28 | 2024-06-26 | 8.588 | 240,087 | +10,158 | 0.03% | 2,061,802 |
| 2024-06-26 | 2024-06-24 | 8.458 | 229,929 | +100,652 | 0.03% | 1,944,688 |
| 2024-06-24 | 2024-06-20 | 8.664 | 129,277 | +923 | 0.02% | 1,119,996 |
| 2024-06-21 | 2024-06-19 | 8.858 | 128,354 | +1,847 | 0.02% | 1,137,019 |
| 2024-06-19 | 2024-06-17 | 8.534 | 126,507 | +15,698 | 0.02% | 1,079,558 |
| 2024-06-11 | 2024-06-06 | 9.021 | 110,809 | -924 | 0.01% | 999,598 |
| 2024-05-24 | 2024-05-22 | 9.952 | 111,733 | -923 | 0.01% | 1,111,993 |
| 2024-05-09 | 2024-05-07 | 9.996 | 112,656 | -14,775 | 0.01% | 1,126,059 |
| 2024-05-08 | 2024-05-06 | 9.898 | 127,431 | -120,043 | 0.02% | 1,261,323 |
| 2024-05-07 | 2024-05-03 | 10.071 | 247,474 | -5,541 | 0.03% | 2,492,399 |
| 2024-05-06 | 2024-05-02 | 10.126 | 253,015 | -13,851 | 0.03% | 2,561,905 |
| 2024-05-03 | 2024-04-30 | 10.028 | 266,866 | -9,234 | 0.03% | 2,676,143 |
| 2024-05-02 | 2024-04-29 | 9.974 | 276,100 | +924 | 0.04% | 2,753,792 |
| 2024-04-30 | 2024-04-26 | 10.921 | 275,176 | -2,771 | 0.04% | 3,005,104 |
| 2024-04-29 | 2024-04-25 | 10.636 | 277,947 | +23,896 | 0.04% | 2,956,319 |
| 2024-04-26 | 2024-04-24 | 10.614 | 254,051 | -8,790 | 0.03% | 2,696,375 |
| 2024-04-25 | 2024-04-23 | 10.272 | 262,841 | -1,758 | 0.04% | 2,699,968 |
| 2024-04-24 | 2024-04-22 | 10.352 | 264,599 | +7,911 | 0.04% | 2,739,096 |
| 2024-04-23 | 2024-04-19 | 10.750 | 256,688 | +2,637 | 0.04% | 2,759,403 |
| 2024-04-22 | 2024-04-18 | 10.500 | 254,051 | +54,503 | 0.03% | 2,667,475 |
| 2024-04-18 | 2024-04-16 | 10.670 | 199,548 | -14,065 | 0.03% | 2,129,256 |
| 2024-04-17 | 2024-04-15 | 10.670 | 213,613 | -6,154 | 0.03% | 2,279,335 |
| 2024-04-16 | 2024-04-12 | 11.069 | 219,767 | -7,032 | 0.03% | 2,432,501 |
| 2024-04-15 | 2024-04-11 | 11.273 | 226,799 | +12,306 | 0.03% | 2,556,775 |
| 2024-04-11 | 2024-04-09 | 11.342 | 214,493 | -20,218 | 0.03% | 2,432,685 |
| 2024-04-10 | 2024-04-08 | 11.262 | 234,711 | +13,186 | 0.03% | 2,643,299 |
| 2024-04-09 | 2024-04-05 | 11.262 | 221,525 | +46,591 | 0.03% | 2,494,799 |
| 2024-04-08 | 2024-04-03 | 11.922 | 174,934 | -2,638 | 0.02% | 2,085,514 |
| 2024-04-05 | 2024-04-02 | 11.694 | 177,572 | +12,307 | 0.02% | 2,076,564 |
| 2024-04-03 | 2024-03-28 | 11.069 | 165,265 | +2,637 | 0.02% | 1,829,243 |
| 2024-04-02 | 2024-03-27 | 11.296 | 162,628 | -14,944 | 0.02% | 1,837,055 |
| 2024-03-28 | 2024-03-26 | 11.228 | 177,572 | +14,944 | 0.02% | 1,993,744 |
| 2024-03-20 | 2024-03-18 | 12.013 | 162,628 | +1,759 | 0.02% | 1,953,606 |
| 2024-03-19 | 2024-03-15 | 11.944 | 160,869 | +879 | 0.02% | 1,921,495 |
| 2024-03-18 | 2024-03-14 | 11.467 | 159,990 | -4,396 | 0.02% | 1,834,556 |
| 2024-03-15 | 2024-03-13 | 10.875 | 164,386 | +7,033 | 0.02% | 1,787,724 |
| 2024-03-14 | 2024-03-12 | 10.887 | 157,353 | -22,856 | 0.02% | 1,713,029 |
| 2024-03-13 | 2024-03-11 | 10.011 | 180,209 | -8,791 | 0.02% | 1,804,001 |
| 2024-03-12 | 2024-03-08 | 10.193 | 189,000 | -26,372 | 0.03% | 1,926,405 |
| 2024-03-11 | 2024-03-07 | 9.976 | 215,372 | +1,759 | 0.03% | 2,148,654 |
| 2024-03-08 | 2024-03-06 | 9.897 | 213,613 | +9,669 | 0.03% | 2,114,096 |
| 2024-03-07 | 2024-03-05 | 10.011 | 203,944 | +6,154 | 0.03% | 2,041,603 |
| 2024-03-06 | 2024-03-04 | 10.181 | 197,790 | -3,516 | 0.03% | 2,013,748 |
| 2024-03-05 | 2024-03-01 | 9.806 | 201,306 | +4,395 | 0.03% | 1,973,975 |
| 2024-03-04 | 2024-02-29 | 10.045 | 196,911 | -2,637 | 0.03% | 1,977,918 |
| 2024-02-28 | 2024-02-26 | 10.238 | 199,548 | +5,274 | 0.03% | 2,042,996 |
| 2024-02-27 | 2024-02-23 | 10.523 | 194,274 | +1,758 | 0.03% | 2,044,250 |
| 2024-02-19 | 2024-02-15 | 9.214 | 192,516 | -879 | 0.03% | 1,773,902 |
| 2024-02-16 | 2024-02-14 | 9.135 | 193,395 | +879 | 0.03% | 1,766,601 |
| 2024-02-08 | 2024-02-06 | 9.089 | 192,516 | -7,032 | 0.03% | 1,749,812 |
| 2024-01-30 | 2024-01-26 | 9.044 | 199,548 | +7,032 | 0.03% | 1,804,647 |
| 2024-01-29 | 2024-01-25 | 9.055 | 192,516 | -7,032 | 0.03% | 1,743,242 |
| 2024-01-26 | 2024-01-24 | 8.850 | 199,548 | +7,032 | 0.03% | 1,766,057 |
| 2024-01-25 | 2024-01-23 | 8.611 | 192,516 | +43,954 | 0.03% | 1,657,832 |
| 2024-01-19 | 2024-01-17 | 8.714 | 148,562 | +42,195 | 0.02% | 1,294,536 |
| 2024-01-12 | 2024-01-10 | 8.759 | 106,367 | -879 | 0.01% | 931,698 |
| 2024-01-08 | 2024-01-04 | 8.998 | 107,246 | -13,186 | 0.01% | 965,018 |
| 2024-01-04 | 2024-01-02 | 8.407 | 120,432 | -36,921 | 0.02% | 1,012,428 |
| 2024-01-02 | 2023-12-28 | 8.111 | 157,353 | -2,637 | 0.02% | 1,276,269 |
| 2023-12-29 | 2023-12-27 | 7.849 | 159,990 | -26,372 | 0.02% | 1,255,797 |
| 2023-12-28 | 2023-12-22 | 7.679 | 186,362 | +26,372 | 0.03% | 1,430,997 |
| 2023-12-19 | 2023-12-15 | 7.792 | 159,990 | +879 | 0.02% | 1,246,698 |
| 2023-12-08 | 2023-12-06 | 7.770 | 159,111 | -879 | 0.02% | 1,236,228 |
| 2023-12-07 | 2023-12-05 | 7.792 | 159,990 | +30,767 | 0.02% | 1,246,698 |
| 2023-12-05 | 2023-12-01 | 7.735 | 129,223 | +14,065 | 0.02% | 999,600 |
| 2023-12-01 | 2023-11-29 | 7.792 | 115,158 | +17,581 | 0.02% | 897,351 |
| 2023-11-30 | 2023-11-28 | 8.020 | 97,577 | +25,493 | 0.01% | 782,554 |
| 2023-11-24 | 2023-11-22 | 7.940 | 72,084 | +1,759 | 0.01% | 572,364 |
| 2023-11-22 | 2023-11-20 | 8.031 | 70,325 | -7,033 | 0.01% | 564,797 |
| 2023-11-16 | 2023-11-14 | 7.758 | 77,358 | -1,758 | 0.01% | 600,160 |
| 2023-11-14 | 2023-11-10 | 7.610 | 79,116 | +7,032 | 0.01% | 602,099 |
| 2023-11-13 | 2023-11-09 | 7.667 | 72,084 | -6,153 | 0.01% | 552,683 |
| 2023-11-10 | 2023-11-08 | 7.952 | 78,237 | +2,637 | 0.01% | 622,110 |
| 2023-11-09 | 2023-11-07 | 8.122 | 75,600 | +7,033 | 0.01% | 614,041 |
| 2023-10-17 | 2023-10-13 | 8.589 | 68,567 | +4,395 | 0.01% | 588,898 |
| 2023-10-11 | 2023-10-09 | 8.646 | 64,172 | -2,637 | 0.01% | 554,801 |
| 2023-10-10 | 2023-10-06 | 8.646 | 66,809 | -3,516 | 0.01% | 577,599 |
| 2023-10-09 | 2023-10-05 | 8.532 | 70,325 | +4,395 | 0.01% | 599,996 |
| 2023-10-05 | 2023-10-03 | 8.668 | 65,930 | +4,395 | 0.01% | 571,499 |
| 2023-10-04 | 2023-09-29 | 8.907 | 61,535 | +4,396 | 0.01% | 548,102 |
| 2023-09-28 | 2023-09-26 | 8.657 | 57,139 | +35,162 | 0.01% | 494,647 |
| 2023-09-27 | 2023-09-25 | 8.702 | 21,977 | -43,953 | 0.00% | 191,253 |
| 2023-09-26 | 2023-09-22 | 8.520 | 65,930 | -4,395 | 0.01% | 561,749 |
| 2023-09-15 | 2023-09-13 | 8.077 | 70,325 | +3,516 | 0.01% | 567,997 |
| 2023-09-14 | 2023-09-12 | 8.464 | 66,809 | +4,395 | 0.01% | 565,439 |
| 2023-09-12 | 2023-09-07 | 8.870 | 62,414 | +940 | 0.01% | 553,614 |
| 2023-09-07 | 2023-09-05 | 8.858 | 61,474 | +865 | 0.01% | 544,566 |
| 2023-09-04 | 2023-08-30 | 8.651 | 60,609 | -3,463 | 0.01% | 524,304 |
| 2023-08-31 | 2023-08-29 | 8.570 | 64,072 | +8,658 | 0.01% | 549,081 |
| 2023-08-28 | 2023-08-24 | 8.512 | 55,414 | -12,987 | 0.01% | 471,684 |
| 2023-08-22 | 2023-08-18 | 8.350 | 68,401 | +3,463 | 0.01% | 571,169 |
| 2023-08-21 | 2023-08-17 | 8.570 | 64,938 | -866 | 0.01% | 556,502 |
| 2023-08-18 | 2023-08-16 | 8.570 | 65,804 | +866 | 0.01% | 563,923 |
| 2023-08-17 | 2023-08-15 | 8.651 | 64,938 | -3,463 | 0.01% | 561,752 |
| 2023-08-16 | 2023-08-14 | 8.339 | 68,401 | -86,584 | 0.01% | 570,379 |
| 2023-08-14 | 2023-08-10 | 8.801 | 154,985 | +2,598 | 0.02% | 1,363,982 |
| 2023-08-10 | 2023-08-08 | 9.113 | 152,387 | -15,585 | 0.02% | 1,388,637 |
| 2023-08-09 | 2023-08-07 | 9.655 | 167,972 | +26,841 | 0.02% | 1,621,837 |
| 2023-08-08 | 2023-08-04 | 10.221 | 141,131 | +6,060 | 0.02% | 1,442,546 |
| 2023-08-07 | 2023-08-03 | 10.279 | 135,071 | -25,975 | 0.02% | 1,388,405 |
| 2023-08-04 | 2023-08-02 | 9.875 | 161,046 | -4,329 | 0.02% | 1,590,303 |
| 2023-08-03 | 2023-08-01 | 9.586 | 165,375 | +4,329 | 0.02% | 1,585,302 |
| 2023-08-01 | 2023-07-28 | 9.297 | 161,046 | +46,756 | 0.02% | 1,497,303 |
| 2023-07-31 | 2023-07-27 | 9.436 | 114,290 | +865 | 0.02% | 1,078,436 |
| 2023-07-27 | 2023-07-25 | 9.678 | 113,425 | -6,060 | 0.02% | 1,097,784 |
| 2023-07-21 | 2023-07-19 | 9.413 | 119,485 | +4,329 | 0.02% | 1,124,695 |
| 2023-07-20 | 2023-07-18 | 9.355 | 115,156 | +6,926 | 0.02% | 1,077,297 |
| 2023-07-19 | 2023-07-14 | 9.586 | 108,230 | +2,598 | 0.02% | 1,037,504 |
| 2023-07-14 | 2023-07-12 | 9.471 | 105,632 | +25,975 | 0.01% | 1,000,399 |
| 2023-07-12 | 2023-07-10 | 9.875 | 79,657 | +11,256 | 0.01% | 786,600 |
| 2023-07-11 | 2023-07-07 | 9.933 | 68,401 | +35,499 | 0.01% | 679,399 |
| 2023-07-05 | 2023-07-03 | 10.002 | 32,902 | -38,962 | 0.00% | 329,082 |
| 2023-07-04 | 2023-06-30 | 10.198 | 71,864 | -4,330 | 0.01% | 732,885 |
| 2023-06-29 | 2023-06-27 | 10.198 | 76,194 | -2,597 | 0.01% | 777,044 |
| 2023-06-26 | 2023-06-21 | 9.875 | 78,791 | -7,793 | 0.01% | 778,049 |
| 2023-06-14 | 2023-06-12 | 10.279 | 86,584 | +11,256 | 0.01% | 890,003 |
| 2023-06-08 | 2023-06-06 | 10.129 | 75,328 | +866 | 0.01% | 762,992 |
| 2023-06-07 | 2023-06-05 | 9.967 | 74,462 | -8,658 | 0.01% | 742,180 |
| 2023-06-06 | 2023-06-02 | 9.898 | 83,120 | -12,122 | 0.01% | 822,717 |
| 2023-06-05 | 2023-06-01 | 9.840 | 95,242 | +2,597 | 0.01% | 937,200 |
| 2023-06-02 | 2023-05-31 | 9.933 | 92,645 | +8,659 | 0.01% | 920,205 |
| 2023-05-30 | 2023-05-25 | 10.164 | 83,986 | -1,732 | 0.01% | 853,598 |
| 2023-05-29 | 2023-05-24 | 10.464 | 85,718 | +2,598 | 0.01% | 896,942 |
| 2023-05-25 | 2023-05-23 | 10.799 | 83,120 | +866 | 0.01% | 897,596 |
| 2023-05-24 | 2023-05-22 | 10.972 | 82,254 | +17,316 | 0.01% | 902,495 |
| 2023-05-19 | 2023-05-17 | 10.776 | 64,938 | -864,105 | 0.01% | 699,753 |
| 2023-05-18 | 2023-05-16 | 10.972 | 929,043 | +25,975 | 0.13% | 10,193,501 |
| 2023-05-15 | 2023-05-11 | 10.741 | 903,068 | -2,597 | 0.13% | 9,699,902 |
| 2023-05-12 | 2023-05-10 | 10.903 | 905,665 | -12,122 | 0.13% | 9,874,237 |
| 2023-05-11 | 2023-05-09 | 10.706 | 917,787 | -866 | 0.13% | 9,826,200 |
| 2023-05-10 | 2023-05-08 | 11.307 | 918,653 | -1,732 | 0.13% | 10,387,192 |
| 2023-05-09 | 2023-05-05 | 10.152 | 920,385 | +15,586 | 0.13% | 9,343,775 |
| 2023-05-08 | 2023-05-04 | 10.164 | 904,799 | -12,122 | 0.13% | 9,195,995 |
| 2023-05-05 | 2023-05-03 | 9.748 | 916,921 | +8,658 | 0.13% | 8,937,958 |
| 2023-04-28 | 2023-04-26 | 10.248 | 908,263 | +34,851 | 0.13% | 9,307,644 |
| 2023-04-27 | 2023-04-25 | 10.007 | 873,412 | +11,612 | 0.13% | 8,739,900 |
| 2023-04-19 | 2023-04-17 | 10.296 | 861,800 | -4,147 | 0.13% | 8,873,064 |
| 2023-04-17 | 2023-04-13 | 10.754 | 865,947 | +830 | 0.13% | 9,312,481 |
| 2023-04-12 | 2023-04-06 | 10.175 | 865,117 | -830 | 0.13% | 8,802,915 |
| 2023-04-11 | 2023-04-04 | 9.597 | 865,947 | -2,488 | 0.13% | 8,310,241 |
| 2023-04-06 | 2023-04-03 | 9.331 | 868,435 | +6,635 | 0.13% | 8,103,778 |
| 2023-03-28 | 2023-03-24 | 8.668 | 861,800 | -15,759 | 0.13% | 7,470,413 |
| 2023-03-16 | 2023-03-14 | 8.656 | 877,559 | +3,318 | 0.13% | 7,596,438 |
| 2023-03-15 | 2023-03-13 | 9.042 | 874,241 | -23,225 | 0.13% | 7,904,996 |
| 2023-03-14 | 2023-03-10 | 8.910 | 897,466 | -829 | 0.13% | 7,995,980 |
| 2023-03-06 | 2023-03-02 | 8.415 | 898,295 | +5,806 | 0.13% | 7,559,336 |
| 2023-03-01 | 2023-02-27 | 8.283 | 892,489 | +12,441 | 0.13% | 7,392,117 |
| 2023-02-28 | 2023-02-24 | 8.391 | 880,048 | +28,202 | 0.13% | 7,384,564 |
| 2023-02-24 | 2023-02-22 | 8.536 | 851,846 | +2,488 | 0.12% | 7,271,158 |
| 2023-02-22 | 2023-02-20 | 8.620 | 849,358 | -1,659 | 0.12% | 7,321,601 |
| 2023-02-21 | 2023-02-17 | 8.451 | 851,017 | +1,659 | 0.12% | 7,192,262 |
| 2023-02-15 | 2023-02-13 | 8.668 | 849,358 | -7,465 | 0.12% | 7,362,561 |
| 2023-02-14 | 2023-02-10 | 8.439 | 856,823 | -9,124 | 0.12% | 7,231,000 |
| 2023-02-13 | 2023-02-09 | 8.427 | 865,947 | +7,465 | 0.13% | 7,297,561 |
| 2023-02-10 | 2023-02-08 | 8.572 | 858,482 | +9,124 | 0.13% | 7,358,851 |
| 2023-02-09 | 2023-02-07 | 8.680 | 849,358 | -8,294 | 0.12% | 7,372,801 |
| 2023-02-08 | 2023-02-06 | 8.680 | 857,652 | +3,317 | 0.13% | 7,444,797 |
| 2023-02-02 | 2023-01-31 | 8.801 | 854,335 | +13,272 | 0.12% | 7,519,004 |
| 2023-02-01 | 2023-01-30 | 8.910 | 841,063 | +24,883 | 0.12% | 7,493,457 |
| 2023-01-31 | 2023-01-27 | 9.199 | 816,180 | -33,178 | 0.12% | 7,507,921 |
| 2023-01-30 | 2023-01-26 | 9.187 | 849,358 | -41,472 | 0.12% | 7,802,881 |
| 2023-01-26 | 2023-01-19 | 8.922 | 890,830 | +16,589 | 0.13% | 7,947,596 |
| 2023-01-20 | 2023-01-18 | 9.030 | 874,241 | +9,953 | 0.13% | 7,894,456 |
| 2023-01-19 | 2023-01-17 | 9.030 | 864,288 | -829 | 0.13% | 7,804,580 |
| 2023-01-18 | 2023-01-16 | 9.536 | 865,117 | +1,658 | 0.13% | 8,250,126 |
| 2023-01-13 | 2023-01-11 | 9.392 | 863,459 | -27,371 | 0.13% | 8,109,394 |
| 2023-01-12 | 2023-01-10 | 9.573 | 890,830 | +4,976 | 0.13% | 8,527,556 |
| 2023-01-11 | 2023-01-09 | 9.512 | 885,854 | -3,318 | 0.13% | 8,426,523 |
| 2023-01-10 | 2023-01-06 | 9.404 | 889,172 | +14,931 | 0.13% | 8,361,604 |
| 2023-01-09 | 2023-01-05 | 9.452 | 874,241 | -1,659 | 0.13% | 8,263,356 |
| 2023-01-05 | 2023-01-03 | 9.404 | 875,900 | -19,078 | 0.13% | 8,236,797 |
| 2023-01-03 | 2022-12-29 | 9.488 | 894,978 | -16,589 | 0.13% | 8,491,733 |
| 2022-12-29 | 2022-12-23 | 9.344 | 911,567 | +24,054 | 0.13% | 8,517,253 |
| 2022-12-28 | 2022-12-22 | 9.597 | 887,513 | +24,884 | 0.13% | 8,517,204 |
| 2022-12-23 | 2022-12-21 | 9.681 | 862,629 | -40,643 | 0.13% | 8,351,199 |
| 2022-12-22 | 2022-12-20 | 9.500 | 903,272 | +16,589 | 0.13% | 8,581,318 |
| 2022-12-21 | 2022-12-19 | 9.597 | 886,683 | +14,930 | 0.13% | 8,509,238 |
| 2022-12-20 | 2022-12-16 | 9.645 | 871,753 | +829 | 0.13% | 8,407,999 |
| 2022-12-14 | 2022-12-12 | 9.307 | 870,924 | -9,124 | 0.13% | 8,106,004 |
| 2022-12-13 | 2022-12-09 | 9.102 | 880,048 | +7,465 | 0.13% | 8,010,554 |
| 2022-12-12 | 2022-12-08 | 9.223 | 872,583 | +2,489 | 0.13% | 8,047,804 |
| 2022-12-05 | 2022-12-01 | 8.572 | 870,094 | -11,612 | 0.13% | 7,458,389 |
| 2022-12-02 | 2022-11-30 | 8.488 | 881,706 | +3,317 | 0.13% | 7,483,516 |
| 2022-11-28 | 2022-11-24 | 7.619 | 878,389 | -1,659 | 0.13% | 6,692,883 |
| 2022-11-22 | 2022-11-18 | 7.800 | 880,048 | +3,318 | 0.13% | 6,864,673 |
| 2022-11-21 | 2022-11-17 | 7.559 | 876,730 | +11,613 | 0.13% | 6,627,392 |
| 2022-11-18 | 2022-11-16 | 7.595 | 865,117 | +1,658 | 0.13% | 6,570,897 |
| 2022-11-17 | 2022-11-15 | 7.764 | 863,459 | -1,658 | 0.13% | 6,704,043 |
| 2022-11-16 | 2022-11-14 | 7.728 | 865,117 | -3,318 | 0.13% | 6,685,626 |
| 2022-11-15 | 2022-11-11 | 6.546 | 868,435 | -830 | 0.13% | 5,685,208 |
| 2022-11-09 | 2022-11-07 | 6.414 | 869,265 | -7,465 | 0.13% | 5,575,362 |
| 2022-11-08 | 2022-11-04 | 6.221 | 876,730 | -13,271 | 0.13% | 5,454,121 |
| 2022-11-07 | 2022-11-03 | 6.125 | 890,001 | +8,295 | 0.13% | 5,450,840 |
| 2022-11-04 | 2022-11-02 | 6.390 | 881,706 | -24,884 | 0.13% | 5,633,897 |
| 2022-11-02 | 2022-10-31 | 5.691 | 906,590 | +8,295 | 0.13% | 5,158,960 |
| 2022-10-31 | 2022-10-27 | 6.088 | 898,295 | -1,659 | 0.13% | 5,469,147 |
| 2022-10-28 | 2022-10-26 | 5.908 | 899,954 | -11,613 | 0.13% | 5,316,498 |
| 2022-10-27 | 2022-10-25 | 5.666 | 911,567 | +14,930 | 0.13% | 5,165,302 |
| 2022-10-21 | 2022-10-19 | 6.269 | 896,637 | -22,395 | 0.13% | 5,621,203 |
| 2022-10-12 | 2022-10-10 | 5.691 | 919,032 | +4,977 | 0.13% | 5,229,761 |
| 2022-10-11 | 2022-10-07 | 5.932 | 914,055 | +829 | 0.13% | 5,421,840 |
| 2022-10-06 | 2022-10-03 | 5.715 | 913,226 | -5,806 | 0.13% | 5,218,742 |
| 2022-10-05 | 2022-09-30 | 5.871 | 919,032 | +61,380 | 0.13% | 5,395,961 |
| 2022-09-28 | 2022-09-26 | 5.739 | 857,652 | +32,348 | 0.13% | 4,921,838 |
| 2022-09-26 | 2022-09-22 | 5.920 | 825,304 | +2,489 | 0.12% | 4,885,451 |
| 2022-09-21 | 2022-09-19 | 6.293 | 822,815 | +41,472 | 0.12% | 5,178,237 |
| 2022-09-13 | 2022-09-08 | 6.978 | 781,343 | +17,225 | 0.11% | 5,451,913 |
| 2022-09-02 | 2022-08-31 | 7.446 | 764,118 | -16,223 | 0.11% | 5,689,684 |
| 2022-08-23 | 2022-08-19 | 7.298 | 780,341 | -24,335 | 0.12% | 5,695,041 |
| 2022-08-22 | 2022-08-18 | 7.298 | 804,676 | +4,867 | 0.12% | 5,872,642 |
| 2022-08-10 | 2022-08-08 | 7.495 | 799,809 | -9,734 | 0.12% | 5,994,882 |
| 2022-08-08 | 2022-08-04 | 7.680 | 809,543 | -8,111 | 0.12% | 6,217,542 |
| 2022-08-03 | 2022-08-01 | 7.335 | 817,654 | +9,734 | 0.12% | 5,997,597 |
| 2022-08-02 | 2022-07-29 | 7.705 | 807,920 | -27,580 | 0.12% | 6,224,997 |
| 2022-07-29 | 2022-07-27 | 7.335 | 835,500 | +2,433 | 0.12% | 6,128,500 |
| 2022-07-28 | 2022-07-26 | 7.237 | 833,067 | +5,679 | 0.12% | 6,028,493 |
| 2022-07-26 | 2022-07-22 | 7.372 | 827,388 | -55,160 | 0.12% | 6,099,597 |
| 2022-07-25 | 2022-07-21 | 7.520 | 882,548 | +52,726 | 0.13% | 6,636,803 |
| 2022-07-22 | 2022-07-20 | 7.865 | 829,822 | +12,168 | 0.12% | 6,526,741 |
| 2022-07-21 | 2022-07-19 | 7.705 | 817,654 | +29,202 | 0.12% | 6,299,997 |
| 2022-07-18 | 2022-07-14 | 8.038 | 788,452 | -8,923 | 0.12% | 6,337,436 |
| 2022-07-14 | 2022-07-12 | 8.371 | 797,375 | +6,489 | 0.12% | 6,674,568 |
| 2022-07-05 | 2022-06-30 | 8.272 | 790,886 | -73,816 | 0.12% | 6,542,250 |
| 2022-06-30 | 2022-06-28 | 8.247 | 864,702 | +23,524 | 0.13% | 7,131,540 |
| 2022-06-29 | 2022-06-27 | 8.075 | 841,178 | +1,622 | 0.13% | 6,792,348 |
| 2022-06-28 | 2022-06-24 | 7.927 | 839,556 | +21,902 | 0.13% | 6,655,051 |
| 2022-06-27 | 2022-06-23 | 8.161 | 817,654 | -8,112 | 0.12% | 6,672,957 |
| 2022-06-23 | 2022-06-21 | 7.853 | 825,766 | +19,468 | 0.12% | 6,484,659 |
| 2022-06-20 | 2022-06-16 | 7.471 | 806,298 | +811 | 0.12% | 6,023,639 |
| 2022-06-17 | 2022-06-15 | 7.298 | 805,487 | +113,563 | 0.12% | 5,878,560 |
| 2022-06-16 | 2022-06-14 | 7.150 | 691,924 | +9,734 | 0.10% | 4,947,401 |
| 2022-06-15 | 2022-06-13 | 7.163 | 682,190 | -17,034 | 0.10% | 4,886,211 |
| 2022-06-02 | 2022-05-31 | 7.273 | 699,224 | -2,434 | 0.10% | 5,085,798 |
| 2022-05-23 | 2022-05-19 | 7.261 | 701,658 | +4,867 | 0.10% | 5,094,851 |
| 2022-05-20 | 2022-05-18 | 7.310 | 696,791 | +17,035 | 0.10% | 5,093,871 |
| 2022-05-17 | 2022-05-13 | 7.039 | 679,756 | +17,034 | 0.10% | 4,784,978 |
| 2022-05-13 | 2022-05-11 | 6.793 | 662,722 | +12,168 | 0.10% | 4,501,671 |
| 2022-05-06 | 2022-05-04 | 7.237 | 650,554 | +8,111 | 0.10% | 4,707,737 |
| 2022-05-03 | 2022-04-28 | 8.155 | 642,443 | +28,074 | 0.10% | 5,239,091 |
| 2022-04-28 | 2022-04-26 | 7.449 | 614,369 | +10,901 | 0.10% | 4,576,199 |
| 2022-04-27 | 2022-04-25 | 7.320 | 603,468 | +14,016 | 0.09% | 4,417,502 |
| 2022-04-19 | 2022-04-13 | 7.770 | 589,452 | +9,344 | 0.09% | 4,579,852 |
| 2022-04-14 | 2022-04-12 | 7.860 | 580,108 | +49,835 | 0.09% | 4,559,402 |
| 2022-04-06 | 2022-04-01 | 8.206 | 530,273 | -779 | 0.08% | 4,351,590 |
| 2022-04-04 | 2022-03-31 | 8.052 | 531,052 | +28,032 | 0.08% | 4,276,143 |
| 2022-04-01 | 2022-03-30 | 8.129 | 503,020 | -61,514 | 0.08% | 4,089,183 |
| 2022-03-22 | 2022-03-18 | 7.821 | 564,534 | +35,040 | 0.09% | 4,415,247 |
| 2022-03-17 | 2022-03-15 | 7.641 | 529,494 | +52,170 | 0.08% | 4,045,998 |
| 2022-03-16 | 2022-03-14 | 7.590 | 477,324 | +16,352 | 0.07% | 3,622,833 |
| 2022-03-15 | 2022-03-11 | 7.834 | 460,972 | +13,238 | 0.07% | 3,611,204 |
| 2022-03-08 | 2022-03-04 | 8.052 | 447,734 | -4,672 | 0.07% | 3,605,249 |
| 2022-03-07 | 2022-03-03 | 7.949 | 452,406 | +778 | 0.07% | 3,596,389 |
| 2022-03-04 | 2022-03-02 | 7.770 | 451,628 | +19,467 | 0.07% | 3,509,004 |
| 2022-03-03 | 2022-03-01 | 7.911 | 432,161 | +4,672 | 0.07% | 3,418,802 |
| 2022-03-02 | 2022-02-28 | 8.219 | 427,489 | -7,786 | 0.07% | 3,513,602 |
| 2022-02-28 | 2022-02-24 | 7.718 | 435,275 | -7,787 | 0.07% | 3,359,586 |
| 2022-02-25 | 2022-02-23 | 7.718 | 443,062 | +42,827 | 0.07% | 3,419,689 |
| 2022-02-23 | 2022-02-21 | 8.373 | 400,235 | +17,130 | 0.06% | 3,351,277 |
| 2022-02-21 | 2022-02-17 | 8.579 | 383,105 | +17,131 | 0.06% | 3,286,562 |
| 2022-02-08 | 2022-02-04 | 8.669 | 365,974 | +2,336 | 0.06% | 3,172,500 |
| 2022-02-07 | 2022-01-31 | 8.990 | 363,638 | -11,680 | 0.06% | 3,269,000 |
| 2022-02-04 | 2022-01-27 | 8.348 | 375,318 | -3,893 | 0.06% | 3,133,000 |
| 2022-01-24 | 2022-01-20 | 8.720 | 379,211 | +27,253 | 0.06% | 3,306,727 |
| 2022-01-14 | 2022-01-12 | 8.990 | 351,958 | -46,720 | 0.05% | 3,164,000 |
| 2022-01-13 | 2022-01-11 | 8.656 | 398,678 | +7,787 | 0.06% | 3,450,879 |
| 2022-01-12 | 2022-01-10 | 9.092 | 390,891 | -19,467 | 0.06% | 3,554,156 |
| 2022-01-06 | 2022-01-04 | 8.604 | 410,358 | -1,557 | 0.06% | 3,530,899 |
| 2022-01-05 | 2022-01-03 | 8.771 | 411,915 | +55,285 | 0.06% | 3,613,066 |
| 2022-01-04 | 2021-12-31 | 8.848 | 356,630 | -1,557 | 0.06% | 3,155,620 |
| 2022-01-03 | 2021-12-29 | 7.705 | 358,187 | +5,450 | 0.06% | 2,759,997 |
| 2021-12-30 | 2021-12-28 | 7.590 | 352,737 | +126,145 | 0.05% | 2,677,233 |
| 2021-12-29 | 2021-12-24 | 9.452 | 226,592 | +1,557 | 0.04% | 2,141,756 |
| 2021-12-28 | 2021-12-22 | 9.144 | 225,035 | -3,893 | 0.03% | 2,057,679 |
| 2021-12-14 | 2021-12-10 | 8.823 | 228,928 | +74,752 | 0.04% | 2,019,776 |
| 2021-12-08 | 2021-12-06 | 8.848 | 154,176 | +11,680 | 0.02% | 1,364,217 |
| 2021-12-07 | 2021-12-03 | 9.131 | 142,496 | +72,416 | 0.02% | 1,301,128 |
| 2021-12-02 | 2021-11-30 | 9.195 | 70,080 | +4,672 | 0.01% | 644,399 |
| 2021-12-01 | 2021-11-29 | 9.144 | 65,408 | +3,893 | 0.01% | 598,079 |
| 2021-11-26 | 2021-11-24 | 9.247 | 61,515 | +779 | 0.01% | 568,802 |
| 2021-11-19 | 2021-11-17 | 9.336 | 60,736 | +2,336 | 0.01% | 567,059 |
| 2021-11-17 | 2021-11-15 | 9.349 | 58,400 | -779 | 0.01% | 545,999 |
| 2021-11-16 | 2021-11-12 | 9.580 | 59,179 | -7,786 | 0.01% | 566,962 |
| 2021-11-15 | 2021-11-11 | 9.632 | 66,965 | -779 | 0.01% | 644,996 |
| 2021-11-11 | 2021-11-09 | 9.696 | 67,744 | +779 | 0.01% | 656,849 |
| 2021-11-10 | 2021-11-08 | 9.709 | 66,965 | -779 | 0.01% | 650,156 |
| 2021-11-02 | 2021-10-29 | 9.632 | 67,744 | +15,573 | 0.01% | 652,499 |
| 2021-11-01 | 2021-10-28 | 9.491 | 52,171 | -12,458 | 0.01% | 495,132 |
| 2021-10-27 | 2021-10-25 | 9.118 | 64,629 | -3,115 | 0.01% | 589,296 |
| 2021-10-22 | 2021-10-20 | 9.426 | 67,744 | +2,336 | 0.01% | 638,579 |
| 2021-10-20 | 2021-10-18 | 9.118 | 65,408 | -221,142 | 0.01% | 596,399 |
| 2021-10-15 | 2021-10-11 | 9.298 | 286,550 | -1,557 | 0.04% | 2,664,321 |
| 2021-10-11 | 2021-10-07 | 9.311 | 288,107 | +778 | 0.04% | 2,682,498 |
| 2021-10-08 | 2021-10-06 | 9.234 | 287,329 | +1,558 | 0.04% | 2,653,114 |
| 2021-10-05 | 2021-09-30 | 9.503 | 285,771 | +1,557 | 0.04% | 2,715,798 |
| 2021-09-30 | 2021-09-28 | 9.491 | 284,214 | +4,672 | 0.04% | 2,697,351 |
| 2021-09-29 | 2021-09-27 | 9.491 | 279,542 | -1,557 | 0.04% | 2,653,011 |
| 2021-09-27 | 2021-09-23 | 9.876 | 281,099 | +3,893 | 0.04% | 2,776,088 |
| 2021-09-24 | 2021-09-21 | 10.120 | 277,206 | +1,557 | 0.04% | 2,805,282 |
| 2021-09-21 | 2021-09-17 | 10.184 | 275,649 | -18,688 | 0.04% | 2,807,225 |
| 2021-09-20 | 2021-09-16 | 10.004 | 294,337 | +37,377 | 0.05% | 2,944,625 |
| 2021-09-17 | 2021-09-15 | 10.518 | 256,960 | -1,558 | 0.04% | 2,702,695 |
| 2021-09-16 | 2021-09-14 | 10.595 | 258,518 | +12,459 | 0.04% | 2,739,002 |
| 2021-09-14 | 2021-09-10 | 11.772 | 246,059 | -6,229 | 0.04% | 2,896,610 |
| 2021-09-13 | 2021-09-09 | 11.596 | 252,288 | -13,586 | 0.04% | 2,925,406 |
| 2021-09-10 | 2021-09-08 | 11.568 | 265,874 | -2,209 | 0.04% | 3,075,722 |
| 2021-09-09 | 2021-09-07 | 12.016 | 268,083 | -7,365 | 0.04% | 3,221,397 |
| 2021-09-08 | 2021-09-06 | 12.057 | 275,448 | +8,838 | 0.05% | 3,321,118 |
| 2021-09-07 | 2021-09-03 | 11.799 | 266,610 | +6,628 | 0.04% | 3,145,777 |
| 2021-09-06 | 2021-09-02 | 11.310 | 259,982 | +737 | 0.04% | 2,940,492 |
| 2021-09-02 | 2021-08-31 | 11.433 | 259,245 | -8,838 | 0.04% | 2,963,836 |
| 2021-09-01 | 2021-08-30 | 10.496 | 268,083 | -1,473 | 0.04% | 2,813,717 |
| 2021-08-31 | 2021-08-27 | 10.278 | 269,556 | +3,682 | 0.04% | 2,770,617 |
| 2021-08-27 | 2021-08-25 | 10.469 | 265,874 | -2,209 | 0.04% | 2,783,312 |
| 2021-08-25 | 2021-08-23 | 10.265 | 268,083 | -737 | 0.04% | 2,751,837 |
| 2021-08-24 | 2021-08-20 | 10.143 | 268,820 | +1,473 | 0.04% | 2,726,552 |
| 2021-08-23 | 2021-08-19 | 10.740 | 267,347 | +2,946 | 0.04% | 2,871,332 |
| 2021-08-20 | 2021-08-18 | 10.903 | 264,401 | -22,831 | 0.04% | 2,882,772 |
| 2021-08-18 | 2021-08-16 | 11.215 | 287,232 | -5,892 | 0.05% | 3,221,399 |
| 2021-08-17 | 2021-08-13 | 10.998 | 293,124 | +5,892 | 0.05% | 3,223,800 |
| 2021-08-16 | 2021-08-12 | 11.433 | 287,232 | +11,784 | 0.05% | 3,283,799 |
| 2021-08-13 | 2021-08-11 | 11.718 | 275,448 | +4,419 | 0.05% | 3,227,618 |
| 2021-08-12 | 2021-08-10 | 11.215 | 271,029 | -737 | 0.04% | 3,039,677 |
| 2021-08-10 | 2021-08-06 | 11.120 | 271,766 | +13,257 | 0.04% | 3,022,113 |
| 2021-08-05 | 2021-08-03 | 11.066 | 258,509 | -7,365 | 0.04% | 2,860,651 |
| 2021-08-04 | 2021-08-02 | 10.944 | 265,874 | -13,993 | 0.04% | 2,909,662 |
| 2021-08-03 | 2021-07-30 | 10.686 | 279,867 | -3,683 | 0.05% | 2,990,598 |
| 2021-08-02 | 2021-07-29 | 11.052 | 283,550 | +22,095 | 0.05% | 3,133,904 |
| 2021-07-30 | 2021-07-28 | 10.998 | 261,455 | -27,250 | 0.04% | 2,875,502 |
| 2021-07-29 | 2021-07-27 | 10.591 | 288,705 | +34,615 | 0.05% | 3,057,599 |
| 2021-07-28 | 2021-07-26 | 11.365 | 254,090 | -11,784 | 0.04% | 2,887,651 |
| 2021-07-27 | 2021-07-23 | 11.962 | 265,874 | -2,209 | 0.04% | 3,180,412 |
| 2021-07-26 | 2021-07-22 | 12.505 | 268,083 | +3,682 | 0.04% | 3,352,437 |
| 2021-07-23 | 2021-07-21 | 12.777 | 264,401 | +737 | 0.04% | 3,378,192 |
| 2021-07-22 | 2021-07-20 | 11.949 | 263,664 | -2,210 | 0.04% | 3,150,396 |
| 2021-07-21 | 2021-07-19 | 12.736 | 265,874 | +139,197 | 0.04% | 3,386,183 |
| 2021-07-20 | 2021-07-16 | 12.464 | 126,677 | -7,365 | 0.02% | 1,578,964 |
| 2021-07-19 | 2021-07-15 | 12.288 | 134,042 | +14,730 | 0.02% | 1,647,104 |
| 2021-07-15 | 2021-07-13 | 10.930 | 119,312 | +1,473 | 0.02% | 1,304,102 |
| 2021-07-14 | 2021-07-12 | 10.631 | 117,839 | -83,223 | 0.02% | 1,252,802 |
| 2021-07-13 | 2021-07-09 | 9.912 | 201,062 | +9,574 | 0.03% | 1,992,896 |
| 2021-07-12 | 2021-07-08 | 10.116 | 191,488 | +58,919 | 0.03% | 1,936,999 |
| 2021-07-09 | 2021-07-07 | 10.604 | 132,569 | -1,473 | 0.02% | 1,405,804 |
| 2021-07-07 | 2021-07-05 | 11.080 | 134,042 | +10,311 | 0.02% | 1,485,124 |
| 2021-07-06 | 2021-07-02 | 11.188 | 123,731 | +10,311 | 0.02% | 1,384,323 |
| 2021-07-02 | 2021-06-29 | 10.767 | 113,420 | -2,946 | 0.02% | 1,221,222 |
| 2021-06-30 | 2021-06-28 | 11.107 | 116,366 | -1,473 | 0.02% | 1,292,442 |
| 2021-06-29 | 2021-06-25 | 10.346 | 117,839 | +2,946 | 0.02% | 1,219,202 |
| 2021-06-18 | 2021-06-16 | 10.428 | 114,893 | -1,473 | 0.02% | 1,198,082 |
| 2021-06-15 | 2021-06-10 | 11.107 | 116,366 | -104,582 | 0.02% | 1,292,442 |
| 2021-06-11 | 2021-06-09 | 10.604 | 220,948 | +1,473 | 0.04% | 2,343,003 |
| 2021-06-10 | 2021-06-08 | 10.659 | 219,475 | +22,095 | 0.04% | 2,339,302 |
| 2021-06-09 | 2021-06-07 | 10.808 | 197,380 | -6,628 | 0.03% | 2,133,280 |
| 2021-06-08 | 2021-06-04 | 11.052 | 204,008 | +3,682 | 0.03% | 2,254,775 |
| 2021-06-07 | 2021-06-03 | 11.120 | 200,326 | -7,365 | 0.03% | 2,227,680 |
| 2021-06-04 | 2021-06-02 | 11.617 | 207,691 | +5,892 | 0.03% | 2,412,811 |
| 2021-06-03 | 2021-06-01 | 11.463 | 201,799 | +17,471 | 0.03% | 2,313,292 |
| 2021-06-02 | 2021-05-31 | 11.813 | 184,328 | +7,144 | 0.03% | 2,177,516 |
| 2021-06-01 | 2021-05-28 | 11.323 | 177,184 | -714 | 0.03% | 2,006,322 |
| 2021-05-31 | 2021-05-27 | 11.323 | 177,898 | +12,145 | 0.03% | 2,014,407 |
| 2021-05-28 | 2021-05-26 | 10.512 | 165,753 | -1,429 | 0.03% | 1,742,324 |
| 2021-05-27 | 2021-05-25 | 10.596 | 167,182 | +105,025 | 0.03% | 1,771,385 |
| 2021-05-26 | 2021-05-24 | 11.211 | 62,157 | +25,720 | 0.01% | 696,867 |
| 2021-05-25 | 2021-05-21 | 10.792 | 36,437 | -1,429 | 0.01% | 393,210 |
| 2021-05-24 | 2021-05-20 | 10.022 | 37,866 | +2,858 | 0.01% | 379,481 |
| 2021-05-21 | 2021-05-18 | 9.728 | 35,008 | +5,001 | 0.01% | 340,549 |
| 2021-05-18 | 2021-05-14 | 8.958 | 30,007 | -7,144 | 0.01% | 268,801 |
| 2021-05-17 | 2021-05-13 | 8.874 | 37,151 | +12,145 | 0.01% | 329,676 |
| 2021-05-12 | 2021-05-10 | 8.048 | 25,006 | +7,859 | 0.00% | 201,252 |
| 2021-05-11 | 2021-05-07 | 7.852 | 17,147 | +1,429 | 0.00% | 134,641 |
| 2021-04-22 | 2021-04-20 | 7.992 | 15,718 | -3,572 | 0.00% | 125,621 |
| 2021-04-19 | 2021-04-15 | 7.754 | 19,290 | -87,163 | 0.00% | 149,579 |
| 2021-04-16 | 2021-04-14 | 7.614 | 106,453 | -25,006 | 0.02% | 810,559 |
| 2021-04-07 | 2021-03-31 | 7.222 | 131,459 | +3,572 | 0.02% | 949,440 |
| 2021-03-31 | 2021-03-29 | 7.236 | 127,887 | +6,430 | 0.02% | 925,432 |
| 2021-03-26 | 2021-03-24 | 7.292 | 121,457 | +27,864 | 0.02% | 885,702 |
| 2021-03-25 | 2021-03-23 | 7.460 | 93,593 | +6,430 | 0.02% | 698,229 |
| 2021-03-22 | 2021-03-18 | 7.460 | 87,163 | +14,289 | 0.01% | 650,260 |
| 2021-03-19 | 2021-03-17 | 7.446 | 72,874 | +21,434 | 0.01% | 542,640 |
| 2021-03-17 | 2021-03-15 | 7.544 | 51,440 | +21,433 | 0.01% | 388,076 |
| 2021-03-10 | 2021-03-08 | 7.572 | 30,007 | +28,578 | 0.01% | 227,220 |
| 2021-02-26 | 2021-02-24 | 7.894 | 1,429 | -714 | 0.00% | 11,281 |
| 2021-02-19 | 2021-02-17 | 7.964 | 2,143 | +714 | 0.00% | 17,067 |
| 2021-02-17 | 2021-02-11 | 7.866 | 1,429 | +1,429 | 0.00% | 11,241 |
| 2021-02-09 | 2021-02-05 | 7.796 | 0 | -714 | ||
| 2021-02-08 | 2021-02-04 | 8.076 | 714 | -8,574 | 0.00% | 5,766 |
| 2021-02-05 | 2021-02-03 | 8.174 | 9,288 | +8,574 | 0.00% | 75,921 |
| 2021-02-03 | 2021-02-01 | 7.768 | 714 | +714 | 0.00% | 5,546 |
| 2020-09-02 | 2020-08-31 | 7.801 | 0 | -4,176 | ||
| 2020-08-28 | 2020-08-26 | 7.787 | 4,176 | +3,480 | 0.00% | 32,517 |
| 2020-08-10 | 2020-08-06 | 7.873 | 696 | -2,088 | 0.00% | 5,480 |
| 2020-07-28 | 2020-07-24 | 7.270 | 2,784 | -6,265 | 0.00% | 20,238 |
| 2020-07-24 | 2020-07-22 | 7.327 | 9,049 | -13,921 | 0.00% | 66,302 |
| 2020-07-17 | 2020-07-15 | 7.571 | 22,970 | -4,176 | 0.00% | 173,912 |
| 2020-07-14 | 2020-07-10 | 7.744 | 27,146 | -696 | 0.00% | 210,209 |
| 2020-07-13 | 2020-07-09 | 7.887 | 27,842 | +6,264 | 0.00% | 219,599 |
| 2020-07-10 | 2020-07-08 | 7.772 | 21,578 | -2,088 | 0.00% | 167,713 |
| 2020-07-09 | 2020-07-07 | 7.772 | 23,666 | -11,137 | 0.00% | 183,941 |
| 2020-07-08 | 2020-07-06 | 8.002 | 34,803 | +25,058 | 0.01% | 278,502 |
| 2020-06-11 | 2020-06-09 | 7.557 | 9,745 | +2,088 | 0.00% | 73,642 |
| 2020-06-04 | 2020-06-02 | 7.778 | 7,657 | +332 | 0.00% | 59,560 |
| 2020-05-14 | 2020-05-12 | 8.094 | 7,325 | -1,332 | 0.00% | 59,287 |
| 2020-05-05 | 2020-04-29 | 8.649 | 8,657 | +1,998 | 0.00% | 74,878 |
| 2020-04-01 | 2020-03-30 | 8.499 | 6,659 | -3,996 | 0.00% | 56,597 |
| 2020-03-20 | 2020-03-18 | 8.169 | 10,655 | +3,996 | 0.00% | 87,040 |
| 2020-02-26 | 2020-02-24 | 10.181 | 6,659 | +666 | 0.00% | 67,796 |
| 2020-02-18 | 2020-02-14 | 10.707 | 5,993 | +2,663 | 0.00% | 64,165 |
| 2020-02-17 | 2020-02-13 | 10.707 | 3,330 | +2,664 | 0.00% | 35,653 |
| 2020-02-07 | 2020-02-05 | 10.166 | 666 | +666 | 0.00% | 6,771 |
| 2020-01-29 | 2020-01-22 | 11.803 | 0 | -6,659 | ||
| 2020-01-23 | 2020-01-21 | 11.908 | 6,659 | +6,659 | 0.00% | 79,295 |
| 2019-12-17 | 2019-12-13 | 11.953 | 0 | -1,998 | ||
| 2019-12-16 | 2019-12-12 | 11.608 | 1,998 | +1,998 | 0.00% | 23,192 |
| 2019-11-19 | 2019-11-15 | 12.343 | 0 | -666 | ||
| 2019-11-18 | 2019-11-14 | 12.148 | 666 | -5,993 | 0.00% | 8,091 |
| 2019-11-14 | 2019-11-12 | 11.698 | 6,659 | +6,659 | 0.00% | 77,895 |
| 2019-11-01 | 2019-10-30 | 11.382 | 0 | -2,664 | ||
| 2019-10-30 | 2019-10-28 | 10.812 | 2,664 | -666 | 0.00% | 28,803 |
| 2019-10-15 | 2019-10-11 | 10.466 | 3,330 | -5,993 | 0.00% | 34,853 |
| 2019-10-14 | 2019-10-10 | 10.572 | 9,323 | +1,332 | 0.00% | 98,558 |
| 2019-10-08 | 2019-10-03 | 10.473 | 7,991 | +143 | 0.00% | 83,693 |
| 2019-09-27 | 2019-09-25 | 10.489 | 7,848 | +4,578 | 0.00% | 82,315 |
| 2019-09-18 | 2019-09-16 | 11.590 | 3,270 | -654 | 0.00% | 37,898 |
| 2019-09-16 | 2019-09-12 | 11.788 | 3,924 | +2,616 | 0.00% | 46,257 |
| 2019-09-11 | 2019-09-09 | 12.476 | 1,308 | +654 | 0.00% | 16,319 |
| 2019-09-06 | 2019-09-04 | 11.987 | 654 | -654 | 0.00% | 7,840 |
| 2019-09-05 | 2019-09-03 | 12.094 | 1,308 | +1,308 | 0.00% | 15,819 |
| 2019-08-27 | 2019-08-23 | 9.831 | 0 | -4,578 | ||
| 2019-07-23 | 2019-07-19 | 10.397 | 4,578 | -1,308 | 0.00% | 47,597 |
| 2019-07-19 | 2019-07-17 | 10.091 | 5,886 | +1,308 | 0.00% | 59,396 |
| 2019-07-08 | 2019-07-04 | 10.993 | 4,578 | -1,308 | 0.00% | 50,327 |
| 2019-06-04 | 2019-05-31 | 11.071 | 5,886 | +204 | 0.00% | 65,166 |
| 2019-05-07 | 2019-05-03 | 12.085 | 5,682 | -3,157 | 0.00% | 68,667 |
| 2019-05-03 | 2019-04-30 | 12.418 | 8,839 | +3,157 | 0.00% | 109,759 |
| 2019-04-26 | 2019-04-24 | 12.275 | 5,682 | +4,419 | 0.00% | 69,747 |
| 2019-04-08 | 2019-04-03 | 13.019 | 1,263 | +632 | 0.00% | 16,444 |
| 2019-04-03 | 2019-04-01 | 12.370 | 631 | +631 | 0.00% | 7,806 |
| 2018-08-28 | 2018-08-24 | 18.661 | 0 | -6,238 | ||
| 2018-08-27 | 2018-08-23 | 18.597 | 6,238 | +6,238 | 0.00% | 116,008 |
| 2018-03-27 | 2018-03-23 | 18.760 | 0 | -618 | ||
| 2018-03-02 | 2018-02-28 | 17.789 | 618 | +618 | 0.00% | 10,994 |
| 2018-03-01 | 2018-02-27 | 18.469 | 0 | -618 | ||
| 2018-02-26 | 2018-02-22 | 17.434 | 618 | +618 | 0.00% | 10,774 |
| 2017-10-25 | 2017-10-23 | 11.531 | 0 | -618 | ||
| 2017-10-10 | 2017-10-06 | 11.502 | 618 | +11 | 0.00% | 7,108 |
| 2017-09-26 | 2017-09-22 | 11.749 | 607 | -607 | 0.00% | 7,132 |
| 2017-09-06 | 2017-09-04 | 11.617 | 1,214 | +1,214 | 0.00% | 14,103 |
| 2007-06-26 | 2007-06-22 | 15.467 | 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