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 | 5.840 | 288,477 | +0 | 0.01% | 1,684,706 |
| 2025-10-13 | 2025-10-09 | 5.830 | 288,477 | +0 | 0.01% | 1,681,821 |
| 2025-10-10 | 2025-10-08 | 5.840 | 288,477 | +0 | 0.01% | 1,684,706 |
| 2025-10-09 | 2025-10-06 | 5.770 | 288,477 | +0 | 0.01% | 1,664,512 |
| 2025-10-08 | 2025-10-03 | 5.800 | 288,477 | +0 | 0.01% | 1,673,167 |
| 2025-10-06 | 2025-10-02 | 5.850 | 288,477 | +10,000 | 0.01% | 1,687,590 |
| 2025-10-03 | 2025-09-30 | 5.840 | 278,477 | +4,500 | 0.01% | 1,626,306 |
| 2025-09-26 | 2025-09-24 | 5.950 | 273,977 | -12,000 | 0.01% | 1,630,163 |
| 2025-09-25 | 2025-09-23 | 5.890 | 285,977 | -12,000 | 0.01% | 1,684,405 |
| 2025-09-23 | 2025-09-19 | 6.050 | 297,977 | -6,000 | 0.01% | 1,802,761 |
| 2025-09-19 | 2025-09-17 | 6.200 | 303,977 | -5,000 | 0.01% | 1,884,657 |
| 2025-09-18 | 2025-09-16 | 6.240 | 308,977 | -5,000 | 0.01% | 1,928,016 |
| 2025-09-16 | 2025-09-12 | 6.300 | 313,977 | +10,000 | 0.01% | 1,978,055 |
| 2025-09-10 | 2025-09-08 | 6.440 | 303,977 | +40,000 | 0.01% | 1,957,612 |
| 2025-09-03 | 2025-09-01 | 6.707 | 263,977 | +7,344 | 0.01% | 1,770,383 |
| 2025-08-27 | 2025-08-25 | 6.840 | 256,633 | -1,944 | 0.01% | 1,755,447 |
| 2025-08-21 | 2025-08-19 | 6.563 | 258,577 | -16,527 | 0.01% | 1,696,931 |
| 2025-08-20 | 2025-08-18 | 6.326 | 275,104 | -5,833 | 0.01% | 1,740,306 |
| 2025-08-15 | 2025-08-13 | 5.791 | 280,937 | +5,833 | 0.01% | 1,626,938 |
| 2025-08-07 | 2025-08-05 | 5.935 | 275,104 | -9,722 | 0.01% | 1,632,775 |
| 2025-07-23 | 2025-07-21 | 5.709 | 284,826 | +17,499 | 0.01% | 1,626,021 |
| 2025-07-22 | 2025-07-18 | 5.627 | 267,327 | -3,889 | 0.01% | 1,504,125 |
| 2025-07-21 | 2025-07-17 | 5.462 | 271,216 | +3,889 | 0.01% | 1,481,370 |
| 2025-07-16 | 2025-07-14 | 5.503 | 267,327 | +3,889 | 0.01% | 1,471,127 |
| 2025-07-08 | 2025-07-04 | 5.657 | 263,438 | +9,722 | 0.01% | 1,490,372 |
| 2025-07-07 | 2025-07-03 | 5.801 | 253,716 | +972 | 0.01% | 1,471,908 |
| 2025-06-30 | 2025-06-26 | 5.801 | 252,744 | +27 | 0.01% | 1,466,269 |
| 2025-05-22 | 2025-05-20 | 6.038 | 252,717 | -486 | 0.01% | 1,525,900 |
| 2025-05-15 | 2025-05-13 | 5.668 | 253,203 | +2,430 | 0.01% | 1,435,073 |
| 2025-05-07 | 2025-05-02 | 5.494 | 250,773 | +4,262 | 0.01% | 1,377,647 |
| 2025-04-30 | 2025-04-28 | 5.483 | 246,511 | -9,556 | 0.01% | 1,351,653 |
| 2025-04-14 | 2025-04-10 | 5.169 | 256,067 | -3,823 | 0.01% | 1,323,666 |
| 2025-04-09 | 2025-04-07 | 4.698 | 259,890 | +3,823 | 0.01% | 1,221,051 |
| 2025-03-31 | 2025-03-27 | 5.494 | 256,067 | +5,733 | 0.01% | 1,406,730 |
| 2025-03-24 | 2025-03-20 | 5.525 | 250,334 | +9,557 | 0.01% | 1,383,093 |
| 2025-03-14 | 2025-03-12 | 5.734 | 240,777 | -9,557 | 0.01% | 1,380,681 |
| 2025-02-19 | 2025-02-17 | 5.703 | 250,334 | +9,557 | 0.01% | 1,427,625 |
| 2024-12-27 | 2024-12-20 | 6.006 | 240,777 | -9,557 | 0.01% | 1,446,188 |
| 2024-10-30 | 2024-10-28 | 6.059 | 250,334 | +1,212 | 0.01% | 1,516,688 |
| 2024-10-10 | 2024-10-08 | 6.592 | 249,122 | -478 | 0.01% | 1,642,292 |
| 2024-10-03 | 2024-09-30 | 6.320 | 249,600 | -4,300 | 0.01% | 1,577,536 |
| 2024-09-03 | 2024-08-30 | 6.159 | 253,900 | +30,020 | 0.01% | 1,563,778 |
| 2024-08-14 | 2024-08-12 | 5.732 | 223,880 | +8,427 | 0.01% | 1,283,239 |
| 2024-08-06 | 2024-08-02 | 5.589 | 215,453 | -4,214 | 0.01% | 1,204,255 |
| 2024-06-28 | 2024-06-26 | 5.803 | 219,667 | +62 | 0.01% | 1,274,731 |
| 2024-06-21 | 2024-06-19 | 5.886 | 219,605 | +2,528 | 0.01% | 1,292,614 |
| 2024-05-30 | 2024-05-28 | 6.907 | 217,077 | -16,432 | 0.01% | 1,499,277 |
| 2024-05-29 | 2024-05-27 | 6.847 | 233,509 | -8,848 | 0.01% | 1,598,912 |
| 2024-05-21 | 2024-05-17 | 7.025 | 242,357 | -422 | 0.01% | 1,702,638 |
| 2024-05-20 | 2024-05-16 | 6.954 | 242,779 | -8,426 | 0.01% | 1,688,316 |
| 2024-05-17 | 2024-05-14 | 7.085 | 251,205 | -16,853 | 0.01% | 1,779,703 |
| 2024-05-13 | 2024-05-09 | 6.408 | 268,058 | -42,134 | 0.01% | 1,717,780 |
| 2024-05-09 | 2024-05-07 | 6.112 | 310,192 | +422 | 0.01% | 1,895,758 |
| 2024-05-07 | 2024-05-03 | 6.353 | 309,770 | -7,622 | 0.01% | 1,967,921 |
| 2024-05-06 | 2024-05-02 | 6.172 | 317,392 | -1,659 | 0.01% | 1,958,951 |
| 2024-05-03 | 2024-04-30 | 6.015 | 319,051 | -6,637 | 0.01% | 1,919,191 |
| 2024-04-24 | 2024-04-22 | 5.328 | 325,688 | +1,659 | 0.01% | 1,735,328 |
| 2024-04-15 | 2024-04-11 | 5.786 | 324,029 | +23,228 | 0.01% | 1,874,920 |
| 2024-04-10 | 2024-04-08 | 5.581 | 300,801 | +8,295 | 0.01% | 1,678,873 |
| 2024-04-09 | 2024-04-05 | 5.786 | 292,506 | -3,318 | 0.01% | 1,692,519 |
| 2024-03-25 | 2024-03-21 | 5.895 | 295,824 | +20,739 | 0.01% | 1,743,813 |
| 2024-03-21 | 2024-03-19 | 5.967 | 275,085 | +6,636 | 0.01% | 1,641,458 |
| 2024-03-08 | 2024-03-06 | 5.015 | 268,449 | +9,955 | 0.01% | 1,346,210 |
| 2024-02-26 | 2024-02-22 | 5.256 | 258,494 | +9,954 | 0.01% | 1,358,609 |
| 2024-02-21 | 2024-02-19 | 5.003 | 248,540 | +4,148 | 0.01% | 1,243,375 |
| 2024-02-06 | 2024-02-02 | 4.677 | 244,392 | +1,659 | 0.01% | 1,143,079 |
| 2024-01-26 | 2024-01-24 | 4.930 | 242,733 | -41,477 | 0.01% | 1,196,767 |
| 2024-01-23 | 2024-01-19 | 4.834 | 284,210 | -19,080 | 0.01% | 1,373,856 |
| 2024-01-19 | 2024-01-17 | 4.822 | 303,290 | -20,739 | 0.01% | 1,462,432 |
| 2024-01-18 | 2024-01-16 | 5.063 | 324,029 | +2,489 | 0.01% | 1,640,555 |
| 2024-01-16 | 2024-01-12 | 5.244 | 321,540 | +20,739 | 0.01% | 1,686,094 |
| 2024-01-15 | 2024-01-11 | 5.244 | 300,801 | +16,591 | 0.01% | 1,577,343 |
| 2024-01-12 | 2024-01-10 | 4.991 | 284,210 | +41,477 | 0.01% | 1,418,395 |
| 2023-12-20 | 2023-12-18 | 5.244 | 242,733 | +1,659 | 0.01% | 1,272,846 |
| 2023-11-27 | 2023-11-23 | 6.015 | 241,074 | +1,659 | 0.01% | 1,450,135 |
| 2023-11-24 | 2023-11-22 | 5.931 | 239,415 | -829 | 0.01% | 1,419,953 |
| 2023-11-22 | 2023-11-20 | 6.293 | 240,244 | +8,295 | 0.01% | 1,511,752 |
| 2023-11-16 | 2023-11-14 | 6.473 | 231,949 | +14,103 | 0.01% | 1,501,497 |
| 2023-11-06 | 2023-11-02 | 8.643 | 217,846 | +414 | 0.01% | 1,882,896 |
| 2023-10-31 | 2023-10-27 | 8.113 | 217,432 | -414 | 0.01% | 1,763,990 |
| 2023-10-30 | 2023-10-26 | 8.197 | 217,846 | +22 | 0.01% | 1,785,731 |
| 2023-10-11 | 2023-10-09 | 8.318 | 217,824 | -830 | 0.01% | 1,811,809 |
| 2023-10-09 | 2023-10-05 | 8.390 | 218,654 | -414 | 0.01% | 1,834,528 |
| 2023-09-27 | 2023-09-25 | 8.728 | 219,068 | -415 | 0.01% | 1,911,944 |
| 2023-09-26 | 2023-09-22 | 8.824 | 219,483 | -1,244 | 0.01% | 1,936,732 |
| 2023-09-25 | 2023-09-21 | 8.607 | 220,727 | +6,636 | 0.01% | 1,899,815 |
| 2023-09-21 | 2023-09-19 | 9.029 | 214,091 | +415 | 0.01% | 1,933,027 |
| 2023-09-20 | 2023-09-18 | 9.342 | 213,676 | -830 | 0.01% | 1,996,251 |
| 2023-09-18 | 2023-09-14 | 9.379 | 214,506 | -415 | 0.01% | 2,011,762 |
| 2023-09-06 | 2023-09-04 | 10.065 | 214,921 | -414 | 0.01% | 2,163,156 |
| 2023-09-05 | 2023-08-31 | 9.525 | 215,335 | +3,593 | 0.01% | 2,051,169 |
| 2023-09-04 | 2023-08-30 | 9.771 | 211,742 | +48,127 | 0.01% | 2,068,860 |
| 2023-08-28 | 2023-08-24 | 9.599 | 163,615 | +48,126 | 0.01% | 1,570,546 |
| 2023-07-21 | 2023-07-19 | 9.697 | 115,489 | +11 | 0.01% | 1,119,910 |
| 2023-06-06 | 2023-06-02 | 10.448 | 115,478 | +978 | 0.01% | 1,206,471 |
| 2023-06-02 | 2023-05-31 | 9.731 | 114,500 | +809 | 0.01% | 1,114,144 |
| 2023-05-17 | 2023-05-15 | 11.214 | 113,691 | +4,853 | 0.01% | 1,274,954 |
| 2023-04-24 | 2023-04-20 | 11.548 | 108,838 | +20,220 | 0.01% | 1,256,865 |
| 2023-04-03 | 2023-03-30 | 12.142 | 88,618 | -1,618 | 0.00% | 1,075,956 |
| 2023-03-22 | 2023-03-20 | 9.768 | 90,236 | +405 | 0.00% | 881,390 |
| 2023-03-10 | 2023-03-08 | 11.029 | 89,831 | +1,617 | 0.00% | 990,723 |
| 2023-02-27 | 2023-02-23 | 11.091 | 88,214 | -1,213 | 0.00% | 978,343 |
| 2023-02-17 | 2023-02-15 | 11.350 | 89,427 | +404 | 0.00% | 1,015,015 |
| 2023-02-02 | 2023-01-31 | 12.859 | 89,023 | +405 | 0.00% | 1,144,713 |
| 2022-12-02 | 2022-11-30 | 10.856 | 88,618 | +404 | 0.00% | 962,006 |
| 2022-11-21 | 2022-11-17 | 11.746 | 88,214 | -1,617 | 0.00% | 1,036,149 |
| 2022-11-18 | 2022-11-16 | 11.647 | 89,831 | +808 | 0.00% | 1,046,257 |
| 2022-11-17 | 2022-11-15 | 12.166 | 89,023 | -2,022 | 0.00% | 1,083,075 |
| 2022-11-11 | 2022-11-09 | 9.248 | 91,045 | +809 | 0.00% | 842,013 |
| 2022-11-08 | 2022-11-04 | 9.384 | 90,236 | -809 | 0.00% | 846,804 |
| 2022-11-07 | 2022-11-03 | 8.469 | 91,045 | +809 | 0.00% | 771,095 |
| 2022-11-03 | 2022-11-01 | 9.409 | 90,236 | -2,831 | 0.00% | 849,035 |
| 2022-11-02 | 2022-10-31 | 8.902 | 93,067 | +2,831 | 0.00% | 828,494 |
| 2022-10-31 | 2022-10-27 | 9.409 | 90,236 | +19 | 0.00% | 849,035 |
| 2022-10-28 | 2022-10-26 | 9.595 | 90,217 | -2,831 | 0.00% | 865,588 |
| 2022-10-27 | 2022-10-25 | 8.976 | 93,048 | +10,919 | 0.00% | 835,227 |
| 2022-10-25 | 2022-10-21 | 9.731 | 82,129 | +1,617 | 0.00% | 799,157 |
| 2022-10-21 | 2022-10-19 | 9.421 | 80,512 | -9,705 | 0.00% | 758,537 |
| 2022-10-20 | 2022-10-18 | 9.953 | 90,217 | +9,705 | 0.00% | 897,936 |
| 2022-10-19 | 2022-10-17 | 9.520 | 80,512 | -808 | 0.00% | 766,500 |
| 2022-09-23 | 2022-09-21 | 11.659 | 81,320 | +16,176 | 0.00% | 948,135 |
| 2022-09-22 | 2022-09-20 | 12.216 | 65,144 | +404 | 0.00% | 795,779 |
| 2022-09-07 | 2022-09-05 | 12.859 | 64,740 | -3,640 | 0.00% | 832,467 |
| 2022-09-02 | 2022-08-31 | 13.718 | 68,380 | +831 | 0.00% | 938,014 |
| 2022-08-31 | 2022-08-29 | 12.967 | 67,549 | +400 | 0.00% | 875,888 |
| 2022-08-26 | 2022-08-24 | 13.542 | 67,149 | +8,389 | 0.00% | 909,362 |
| 2022-07-26 | 2022-07-22 | 16.546 | 58,760 | -799 | 0.00% | 972,262 |
| 2022-07-14 | 2022-07-12 | 17.573 | 59,559 | +3,995 | 0.00% | 1,046,609 |
| 2022-07-08 | 2022-07-06 | 17.773 | 55,564 | -41 | 0.00% | 987,533 |
| 2022-07-07 | 2022-07-05 | 18.148 | 55,605 | -1,199 | 0.00% | 1,009,141 |
| 2022-07-05 | 2022-06-30 | 17.773 | 56,804 | -39,948 | 0.00% | 1,009,572 |
| 2022-07-04 | 2022-06-29 | 17.498 | 96,752 | +799 | 0.00% | 1,692,922 |
| 2022-06-30 | 2022-06-28 | 17.923 | 95,953 | +180 | 0.00% | 1,719,774 |
| 2022-06-28 | 2022-06-24 | 16.922 | 95,773 | -3,196 | 0.00% | 1,620,652 |
| 2022-06-02 | 2022-05-31 | 14.143 | 98,969 | -799 | 0.00% | 1,399,740 |
| 2022-05-16 | 2022-05-12 | 12.328 | 99,768 | +799 | 0.00% | 1,229,978 |
| 2022-05-11 | 2022-05-06 | 13.044 | 98,969 | +1,348 | 0.00% | 1,290,979 |
| 2022-05-10 | 2022-05-05 | 14.161 | 97,621 | +788 | 0.00% | 1,382,402 |
| 2022-05-04 | 2022-04-29 | 14.770 | 96,833 | -788 | 0.00% | 1,430,221 |
| 2022-04-27 | 2022-04-25 | 13.298 | 97,621 | +788 | 0.00% | 1,298,169 |
| 2022-03-23 | 2022-03-21 | 14.288 | 96,833 | -2,364 | 0.00% | 1,383,530 |
| 2022-03-21 | 2022-03-17 | 14.110 | 99,197 | +3,152 | 0.00% | 1,399,684 |
| 2022-03-18 | 2022-03-16 | 12.689 | 96,045 | -394 | 0.00% | 1,218,713 |
| 2022-03-17 | 2022-03-15 | 10.354 | 96,439 | +1,182 | 0.00% | 998,550 |
| 2022-03-14 | 2022-03-10 | 13.780 | 95,257 | +1,182 | 0.00% | 1,312,664 |
| 2022-03-11 | 2022-03-09 | 13.273 | 94,075 | -2,364 | 0.00% | 1,248,627 |
| 2022-03-03 | 2022-03-01 | 16.343 | 96,439 | +3,153 | 0.00% | 1,576,142 |
| 2022-02-14 | 2022-02-10 | 17.460 | 93,286 | +788 | 0.00% | 1,628,777 |
| 2022-01-24 | 2022-01-20 | 17.409 | 92,498 | -5,123 | 0.00% | 1,610,324 |
| 2022-01-21 | 2022-01-19 | 17.079 | 97,621 | +5,123 | 0.00% | 1,667,305 |
| 2022-01-18 | 2022-01-14 | 16.369 | 92,498 | +788 | 0.00% | 1,514,080 |
| 2022-01-14 | 2022-01-12 | 16.039 | 91,710 | -5,911 | 0.00% | 1,470,925 |
| 2022-01-12 | 2022-01-10 | 14.948 | 97,621 | +5,911 | 0.00% | 1,459,202 |
| 2022-01-10 | 2022-01-06 | 14.821 | 91,710 | +1,182 | 0.00% | 1,359,209 |
| 2021-12-20 | 2021-12-16 | 16.470 | 90,528 | -4,335 | 0.00% | 1,491,023 |
| 2021-12-17 | 2021-12-15 | 16.115 | 94,863 | +1,971 | 0.00% | 1,528,718 |
| 2021-12-16 | 2021-12-14 | 15.760 | 92,892 | +2,758 | 0.00% | 1,463,952 |
| 2021-12-15 | 2021-12-13 | 13.958 | 90,134 | -34,676 | 0.00% | 1,258,080 |
| 2021-12-14 | 2021-12-10 | 13.349 | 124,810 | +23,643 | 0.01% | 1,666,065 |
| 2021-12-13 | 2021-12-09 | 13.273 | 101,167 | -7,881 | 0.00% | 1,342,757 |
| 2021-12-10 | 2021-12-08 | 12.841 | 109,048 | +7,881 | 0.01% | 1,400,313 |
| 2021-12-07 | 2021-12-03 | 12.892 | 101,167 | +394 | 0.00% | 1,304,246 |
| 2021-12-02 | 2021-11-30 | 13.400 | 100,773 | -15,762 | 0.00% | 1,350,314 |
| 2021-12-01 | 2021-11-29 | 13.222 | 116,535 | -9,457 | 0.01% | 1,540,816 |
| 2021-11-26 | 2021-11-24 | 13.044 | 125,992 | +15,762 | 0.01% | 1,643,474 |
| 2021-11-24 | 2021-11-22 | 13.120 | 110,230 | -7,093 | 0.01% | 1,446,263 |
| 2021-11-23 | 2021-11-19 | 13.120 | 117,323 | +15,762 | 0.01% | 1,539,326 |
| 2021-11-09 | 2021-11-05 | 13.146 | 101,561 | -7,881 | 0.00% | 1,335,099 |
| 2021-11-08 | 2021-11-04 | 13.780 | 109,442 | -7,881 | 0.01% | 1,508,136 |
| 2021-11-05 | 2021-11-03 | 13.247 | 117,323 | +7,881 | 0.01% | 1,554,213 |
| 2021-11-04 | 2021-11-02 | 12.994 | 109,442 | -7,881 | 0.01% | 1,422,037 |
| 2021-10-27 | 2021-10-25 | 13.628 | 117,323 | +7,881 | 0.01% | 1,598,874 |
| 2021-10-26 | 2021-10-22 | 13.704 | 109,442 | +7,881 | 0.01% | 1,499,804 |
| 2021-10-25 | 2021-10-21 | 13.679 | 101,561 | -3,153 | 0.00% | 1,389,225 |
| 2021-10-22 | 2021-10-20 | 13.729 | 104,714 | -23,642 | 0.01% | 1,437,669 |
| 2021-10-21 | 2021-10-19 | 13.095 | 128,356 | -23,643 | 0.01% | 1,680,826 |
| 2021-10-20 | 2021-10-18 | 12.143 | 151,999 | +7,881 | 0.01% | 1,845,778 |
| 2021-10-19 | 2021-10-15 | 12.156 | 144,118 | +3,940 | 0.01% | 1,751,905 |
| 2021-10-18 | 2021-10-12 | 12.511 | 140,178 | +11,822 | 0.01% | 1,753,814 |
| 2021-10-15 | 2021-10-11 | 13.019 | 128,356 | -11,822 | 0.01% | 1,671,053 |
| 2021-10-12 | 2021-10-08 | 12.410 | 140,178 | +3,941 | 0.01% | 1,739,584 |
| 2021-10-11 | 2021-10-07 | 13.197 | 136,237 | +3,152 | 0.01% | 1,797,857 |
| 2021-10-08 | 2021-10-06 | 12.676 | 133,085 | +12,610 | 0.01% | 1,687,024 |
| 2021-10-07 | 2021-10-05 | 13.526 | 120,475 | +15,761 | 0.01% | 1,629,600 |
| 2021-10-05 | 2021-09-30 | 13.831 | 104,714 | -13,397 | 0.01% | 1,448,298 |
| 2021-10-04 | 2021-09-29 | 13.679 | 118,111 | +47,285 | 0.01% | 1,615,608 |
| 2021-09-30 | 2021-09-28 | 13.628 | 70,826 | +5,517 | 0.00% | 965,214 |
| 2021-09-28 | 2021-09-24 | 14.516 | 65,309 | -11,034 | 0.00% | 948,038 |
| 2021-09-23 | 2021-09-20 | 16.191 | 76,343 | +15,762 | 0.00% | 1,236,080 |
| 2021-09-21 | 2021-09-17 | 17.511 | 60,581 | -15,762 | 0.00% | 1,060,821 |
| 2021-09-20 | 2021-09-16 | 16.775 | 76,343 | +24,431 | 0.00% | 1,280,641 |
| 2021-09-17 | 2021-09-15 | 17.536 | 51,912 | -29,159 | 0.00% | 910,338 |
| 2021-09-15 | 2021-09-13 | 17.181 | 81,071 | +31,523 | 0.00% | 1,392,871 |
| 2021-09-14 | 2021-09-10 | 18.323 | 49,548 | -7,881 | 0.00% | 907,863 |
| 2021-09-13 | 2021-09-09 | 17.765 | 57,429 | -5,910 | 0.00% | 1,020,202 |
| 2021-09-10 | 2021-09-08 | 17.587 | 63,339 | -15,762 | 0.00% | 1,113,938 |
| 2021-09-09 | 2021-09-07 | 17.359 | 79,101 | -7,881 | 0.00% | 1,373,077 |
| 2021-09-07 | 2021-09-03 | 16.927 | 86,982 | -5,910 | 0.00% | 1,472,353 |
| 2021-09-06 | 2021-09-02 | 17.480 | 92,892 | +15,761 | 0.00% | 1,623,781 |
| 2021-09-03 | 2021-09-01 | 17.813 | 77,131 | -25,920 | 0.00% | 1,373,937 |
| 2021-09-02 | 2021-08-31 | 16.968 | 103,051 | -30,476 | 0.01% | 1,748,615 |
| 2021-09-01 | 2021-08-30 | 16.405 | 133,527 | +9,377 | 0.01% | 2,190,562 |
| 2021-08-31 | 2021-08-27 | 16.303 | 124,150 | -24,225 | 0.01% | 2,024,019 |
| 2021-08-30 | 2021-08-26 | 16.585 | 148,375 | +7,815 | 0.01% | 2,460,731 |
| 2021-08-27 | 2021-08-25 | 16.892 | 140,560 | -2,345 | 0.01% | 2,374,292 |
| 2021-08-26 | 2021-08-24 | 17.583 | 142,905 | -6,251 | 0.01% | 2,512,654 |
| 2021-08-23 | 2021-08-19 | 15.433 | 149,156 | -31,258 | 0.01% | 2,301,900 |
| 2021-08-20 | 2021-08-18 | 15.177 | 180,414 | +15,629 | 0.01% | 2,738,126 |
| 2021-08-19 | 2021-08-17 | 14.793 | 164,785 | +36,728 | 0.01% | 2,437,665 |
| 2021-08-18 | 2021-08-16 | 15.433 | 128,057 | -11,722 | 0.01% | 1,976,283 |
| 2021-08-17 | 2021-08-13 | 15.740 | 139,779 | -39,072 | 0.01% | 2,200,116 |
| 2021-08-16 | 2021-08-12 | 15.279 | 178,851 | +23,443 | 0.01% | 2,732,714 |
| 2021-08-13 | 2021-08-11 | 15.458 | 155,408 | +15,629 | 0.01% | 2,402,364 |
| 2021-08-12 | 2021-08-10 | 15.433 | 139,779 | +11,722 | 0.01% | 2,157,187 |
| 2021-08-11 | 2021-08-09 | 15.586 | 128,057 | -64,860 | 0.01% | 1,995,947 |
| 2021-08-10 | 2021-08-06 | 15.919 | 192,917 | +23,443 | 0.01% | 3,071,067 |
| 2021-08-09 | 2021-08-05 | 16.610 | 169,474 | +14,066 | 0.01% | 2,814,986 |
| 2021-08-06 | 2021-08-04 | 16.252 | 155,408 | +84,397 | 0.01% | 2,525,664 |
| 2021-08-05 | 2021-08-03 | 14.486 | 71,011 | -71,894 | 0.00% | 1,028,657 |
| 2021-08-04 | 2021-08-02 | 14.076 | 142,905 | -3,125 | 0.01% | 2,011,586 |
| 2021-08-03 | 2021-07-30 | 13.795 | 146,030 | +17,191 | 0.01% | 2,014,463 |
| 2021-08-02 | 2021-07-29 | 14.435 | 128,839 | -28,913 | 0.01% | 1,859,751 |
| 2021-07-30 | 2021-07-28 | 14.460 | 157,752 | +14,066 | 0.01% | 2,281,139 |
| 2021-07-29 | 2021-07-27 | 13.129 | 143,686 | -78,145 | 0.01% | 1,886,515 |
| 2021-07-28 | 2021-07-26 | 14.511 | 221,831 | -155,900 | 0.01% | 3,219,095 |
| 2021-07-27 | 2021-07-23 | 15.202 | 377,731 | +46,106 | 0.02% | 5,742,454 |
| 2021-07-26 | 2021-07-22 | 16.354 | 331,625 | -90,648 | 0.02% | 5,423,462 |
| 2021-07-23 | 2021-07-21 | 16.380 | 422,273 | -38,682 | 0.02% | 6,916,745 |
| 2021-07-22 | 2021-07-20 | 17.455 | 460,955 | +15,629 | 0.02% | 8,045,840 |
| 2021-07-21 | 2021-07-19 | 17.813 | 445,326 | -26,179 | 0.02% | 7,932,604 |
| 2021-07-20 | 2021-07-16 | 18.658 | 471,505 | -39,072 | 0.02% | 8,797,156 |
| 2021-07-19 | 2021-07-15 | 18.709 | 510,577 | -57,046 | 0.02% | 9,552,281 |
| 2021-07-16 | 2021-07-14 | 17.506 | 567,623 | +85,569 | 0.03% | 9,936,754 |
| 2021-07-15 | 2021-07-13 | 18.453 | 482,054 | +101,588 | 0.02% | 8,895,276 |
| 2021-07-14 | 2021-07-12 | 19.144 | 380,466 | +88,304 | 0.02% | 7,283,597 |
| 2021-07-13 | 2021-07-09 | 20.321 | 292,162 | -45,715 | 0.01% | 5,937,077 |
| 2021-07-12 | 2021-07-08 | 20.014 | 337,877 | +109,404 | 0.02% | 6,762,291 |
| 2021-07-09 | 2021-07-07 | 20.372 | 228,473 | +1,172 | 0.01% | 4,654,536 |
| 2021-07-08 | 2021-07-06 | 18.683 | 227,301 | +54,701 | 0.01% | 4,246,711 |
| 2021-07-07 | 2021-07-05 | 18.274 | 172,600 | -391 | 0.01% | 3,154,042 |
| 2021-07-06 | 2021-07-02 | 18.299 | 172,991 | +21,881 | 0.01% | 3,165,614 |
| 2021-07-02 | 2021-06-29 | 18.350 | 151,110 | +85,178 | 0.01% | 2,772,942 |
| 2021-06-30 | 2021-06-28 | 18.811 | 65,932 | -90,648 | 0.00% | 1,240,258 |
| 2021-06-29 | 2021-06-25 | 17.020 | 156,580 | +3,907 | 0.01% | 2,664,934 |
| 2021-06-25 | 2021-06-23 | 17.736 | 152,673 | +42,274 | 0.01% | 2,707,846 |
| 2021-06-24 | 2021-06-22 | 17.020 | 110,399 | +21,099 | 0.01% | 1,878,950 |
| 2021-06-23 | 2021-06-21 | 16.892 | 89,300 | -19,537 | 0.00% | 1,508,425 |
| 2021-06-22 | 2021-06-18 | 16.840 | 108,837 | +21,100 | 0.01% | 1,832,867 |
| 2021-06-21 | 2021-06-17 | 15.945 | 87,737 | -11,722 | 0.00% | 1,398,941 |
| 2021-06-17 | 2021-06-15 | 13.718 | 99,459 | -15,629 | 0.00% | 1,364,386 |
| 2021-06-16 | 2021-06-11 | 11.363 | 115,088 | +15,629 | 0.01% | 1,307,800 |
| 2021-06-11 | 2021-06-09 | 11.863 | 99,459 | +14,847 | 0.00% | 1,179,838 |
| 2021-06-10 | 2021-06-08 | 11.991 | 84,612 | -4,688 | 0.00% | 1,014,542 |
| 2021-06-08 | 2021-06-04 | 12.310 | 89,300 | +3,516 | 0.00% | 1,099,322 |
| 2021-06-07 | 2021-06-03 | 12.157 | 85,784 | +9,768 | 0.00% | 1,042,866 |
| 2021-06-04 | 2021-06-02 | 11.415 | 76,016 | +1,954 | 0.00% | 867,697 |
| 2021-06-03 | 2021-06-01 | 11.645 | 74,062 | +3,126 | 0.00% | 862,453 |
| 2021-06-01 | 2021-05-28 | 10.916 | 70,936 | -3,126 | 0.00% | 774,309 |
| 2021-05-31 | 2021-05-27 | 10.468 | 74,062 | -79,708 | 0.00% | 775,260 |
| 2021-05-28 | 2021-05-26 | 9.789 | 153,770 | +3,907 | 0.01% | 1,505,329 |
| 2021-05-26 | 2021-05-24 | 9.418 | 149,863 | -2,344 | 0.01% | 1,411,467 |
| 2021-05-25 | 2021-05-21 | 9.060 | 152,207 | -1,563 | 0.01% | 1,379,007 |
| 2021-05-24 | 2021-05-20 | 8.727 | 153,770 | -35,854 | 0.01% | 1,342,006 |
| 2021-05-21 | 2021-05-18 | 8.817 | 189,624 | -28,914 | 0.01% | 1,671,903 |
| 2021-05-20 | 2021-05-17 | 8.983 | 218,538 | -39,073 | 0.01% | 1,963,191 |
| 2021-05-18 | 2021-05-14 | 8.471 | 257,611 | -39,072 | 0.01% | 2,182,332 |
| 2021-05-13 | 2021-05-11 | 8.249 | 296,683 | -391 | 0.01% | 2,447,227 |
| 2021-05-12 | 2021-05-10 | 8.093 | 297,074 | -114,656 | 0.01% | 2,404,290 |
| 2021-05-11 | 2021-05-07 | 9.492 | 411,730 | -2,317 | 0.02% | 3,908,037 |
| 2021-05-03 | 2021-04-29 | 8.961 | 414,047 | +3,089 | 0.02% | 3,710,205 |
| 2021-04-27 | 2021-04-23 | 8.663 | 410,958 | -3,861 | 0.02% | 3,560,129 |
| 2021-04-23 | 2021-04-21 | 7.601 | 414,819 | -3,862 | 0.02% | 3,153,108 |
| 2021-04-19 | 2021-04-15 | 8.080 | 418,681 | +7,723 | 0.02% | 3,383,062 |
| 2021-04-16 | 2021-04-14 | 7.834 | 410,958 | -11,198 | 0.02% | 3,219,549 |
| 2021-04-15 | 2021-04-13 | 7.757 | 422,156 | +11,198 | 0.02% | 3,274,477 |
| 2021-04-01 | 2021-03-30 | 6.034 | 410,958 | +772 | 0.02% | 2,479,851 |
| 2021-03-26 | 2021-03-24 | 5.711 | 410,186 | -7,722 | 0.02% | 2,342,403 |
| 2021-03-24 | 2021-03-22 | 5.503 | 417,908 | +3,475 | 0.02% | 2,299,915 |
| 2021-02-16 | 2021-02-09 | 4.571 | 414,433 | -15,445 | 0.02% | 1,894,398 |
| 2021-02-08 | 2021-02-04 | 4.597 | 429,878 | +15,445 | 0.02% | 1,976,131 |
| 2021-01-19 | 2021-01-15 | 4.934 | 414,433 | -5,406 | 0.02% | 2,044,662 |
| 2021-01-12 | 2021-01-08 | 5.180 | 419,839 | -7,723 | 0.02% | 2,174,628 |
| 2021-01-05 | 2020-12-31 | 5.011 | 427,562 | +8,495 | 0.02% | 2,142,655 |
| 2021-01-04 | 2020-12-29 | 4.688 | 419,067 | -15,445 | 0.02% | 1,964,419 |
| 2020-12-29 | 2020-12-24 | 4.442 | 434,512 | -7,722 | 0.02% | 1,929,914 |
| 2020-12-23 | 2020-12-21 | 4.273 | 442,234 | -5,792 | 0.02% | 1,889,767 |
| 2020-12-16 | 2020-12-14 | 4.144 | 448,026 | -686,144 | 0.02% | 1,856,502 |
| 2020-12-08 | 2020-12-04 | 4.610 | 1,134,170 | +7,722 | 0.06% | 5,228,418 |
| 2020-12-01 | 2020-11-27 | 4.325 | 1,126,448 | +68,344 | 0.06% | 4,871,916 |
| 2020-11-19 | 2020-11-17 | 4.532 | 1,058,104 | +617,800 | 0.05% | 4,795,552 |
| 2020-10-30 | 2020-10-28 | 3.587 | 440,304 | +7,196 | 0.02% | 1,579,336 |
| 2020-10-28 | 2020-10-23 | 3.613 | 433,108 | -27,029 | 0.02% | 1,564,741 |
| 2020-10-27 | 2020-10-22 | 3.626 | 460,137 | +7,723 | 0.02% | 1,668,351 |
| 2020-10-23 | 2020-10-21 | 3.600 | 452,414 | +3,861 | 0.02% | 1,628,632 |
| 2020-10-22 | 2020-10-20 | 3.626 | 448,553 | +21,237 | 0.02% | 1,626,350 |
| 2020-10-12 | 2020-10-08 | 3.419 | 427,316 | -11,584 | 0.02% | 1,460,815 |
| 2020-09-10 | 2020-09-08 | 3.169 | 438,900 | +12,038 | 0.02% | 1,390,792 |
| 2020-09-04 | 2020-09-02 | 3.209 | 426,862 | +11,266 | 0.02% | 1,369,696 |
| 2020-07-24 | 2020-07-22 | 3.222 | 415,596 | -11,266 | 0.02% | 1,339,079 |
| 2020-07-16 | 2020-07-14 | 3.076 | 426,862 | +11,266 | 0.02% | 1,312,862 |
| 2020-05-29 | 2020-05-27 | 3.448 | 415,596 | +15,021 | 0.02% | 1,433,147 |
| 2020-05-13 | 2020-05-11 | 4.098 | 400,575 | +10,116 | 0.02% | 1,641,469 |
| 2020-02-28 | 2020-02-26 | 4.480 | 390,459 | -32,945 | 0.02% | 1,749,350 |
| 2020-02-27 | 2020-02-25 | 4.521 | 423,404 | +36,605 | 0.02% | 1,914,302 |
| 2020-02-04 | 2020-01-31 | 4.849 | 386,799 | +3,661 | 0.02% | 1,875,604 |
| 2020-01-20 | 2020-01-16 | 5.901 | 383,138 | +7,321 | 0.02% | 2,260,822 |
| 2019-12-20 | 2019-12-18 | 5.491 | 375,817 | +8,785 | 0.02% | 2,063,621 |
| 2019-12-18 | 2019-12-16 | 5.546 | 367,032 | +37,337 | 0.02% | 2,035,436 |
| 2019-10-25 | 2019-10-23 | 6.297 | 329,695 | +5,739 | 0.02% | 2,076,064 |
| 2019-10-22 | 2019-10-18 | 6.406 | 323,956 | -8,053 | 0.02% | 2,075,326 |
| 2019-09-27 | 2019-09-25 | 5.942 | 332,009 | -2,196 | 0.02% | 1,972,725 |
| 2019-09-24 | 2019-09-20 | 6.324 | 334,205 | -5,125 | 0.02% | 2,113,593 |
| 2019-09-03 | 2019-08-30 | 6.299 | 339,330 | +9,662 | 0.02% | 2,137,338 |
| 2019-08-21 | 2019-08-19 | 7.662 | 329,668 | +1,423 | 0.02% | 2,526,075 |
| 2019-08-06 | 2019-08-02 | 7.550 | 328,245 | +2,845 | 0.02% | 2,478,251 |
| 2019-07-31 | 2019-07-29 | 7.873 | 325,400 | +3,556 | 0.02% | 2,561,996 |
| 2019-07-24 | 2019-07-22 | 6.903 | 321,844 | +2,134 | 0.02% | 2,221,774 |
| 2019-07-23 | 2019-07-19 | 6.833 | 319,710 | -2,134 | 0.02% | 2,184,567 |
| 2019-07-22 | 2019-07-18 | 6.805 | 321,844 | -8,535 | 0.02% | 2,190,099 |
| 2019-07-16 | 2019-07-12 | 6.664 | 330,379 | +10,669 | 0.02% | 2,201,728 |
| 2019-05-27 | 2019-05-23 | 6.018 | 319,710 | -2,845 | 0.02% | 1,923,858 |
| 2019-05-09 | 2019-05-07 | 7.380 | 322,555 | +6,092 | 0.02% | 2,380,481 |
| 2019-05-07 | 2019-05-03 | 7.265 | 316,463 | -1,396 | 0.02% | 2,299,242 |
| 2019-04-26 | 2019-04-24 | 6.649 | 317,859 | +31,402 | 0.02% | 2,113,520 |
| 2019-04-04 | 2019-04-02 | 7.925 | 286,457 | -16,748 | 0.02% | 2,270,065 |
| 2019-04-02 | 2019-03-29 | 8.039 | 303,205 | +54,431 | 0.02% | 2,437,547 |
| 2019-03-19 | 2019-03-15 | 8.526 | 248,774 | -4,187 | 0.02% | 2,121,171 |
| 2019-03-18 | 2019-03-14 | 8.713 | 252,961 | -4,187 | 0.02% | 2,203,997 |
| 2019-03-15 | 2019-03-13 | 9.100 | 257,148 | +8,374 | 0.02% | 2,339,972 |
| 2019-01-11 | 2019-01-09 | 6.850 | 248,774 | -3,490 | 0.02% | 1,704,067 |
| 2018-09-27 | 2018-09-24 | 6.377 | 252,264 | +3,490 | 0.02% | 1,608,678 |
| 2018-09-04 | 2018-08-31 | 7.670 | 248,774 | +5,224 | 0.02% | 1,908,127 |
| 2018-08-02 | 2018-07-31 | 7.216 | 243,550 | -48,164 | 0.02% | 1,757,544 |
| 2018-06-21 | 2018-06-19 | 7.846 | 291,714 | -683 | 0.02% | 2,288,723 |
| 2018-06-14 | 2018-06-12 | 8.636 | 292,397 | -17,079 | 0.02% | 2,525,201 |
| 2018-06-13 | 2018-06-11 | 8.285 | 309,476 | -34,159 | 0.02% | 2,563,979 |
| 2018-06-08 | 2018-06-06 | 7.465 | 343,635 | +684 | 0.02% | 2,565,303 |
| 2018-06-06 | 2018-06-04 | 7.465 | 342,951 | +3,415 | 0.02% | 2,560,197 |
| 2018-05-10 | 2018-05-08 | 7.285 | 339,536 | +10,007 | 0.02% | 2,473,408 |
| 2018-02-07 | 2018-02-05 | 5.445 | 329,529 | -33,152 | 0.02% | 1,794,170 |
| 2017-12-27 | 2017-12-21 | 4.510 | 362,681 | -6,630 | 0.02% | 1,635,531 |
| 2017-09-05 | 2017-09-01 | 4.310 | 369,311 | +11,292 | 0.03% | 1,591,552 |
| 2017-08-28 | 2017-08-24 | 4.310 | 358,019 | +32,138 | 0.03% | 1,542,889 |
| 2017-07-27 | 2017-07-25 | 4.558 | 325,881 | +16,069 | 0.02% | 1,485,510 |
| 2017-07-17 | 2017-07-13 | 4.667 | 309,812 | -19,283 | 0.02% | 1,446,000 |
| 2017-07-07 | 2017-07-05 | 4.683 | 329,095 | +19,283 | 0.02% | 1,541,121 |
| 2017-05-11 | 2017-05-09 | 4.870 | 309,812 | +5,977 | 0.02% | 1,508,850 |
| 2017-03-28 | 2017-03-24 | 4.950 | 303,835 | -18,911 | 0.02% | 1,503,841 |
| 2017-03-22 | 2017-03-20 | 5.267 | 322,746 | +6,304 | 0.02% | 1,699,841 |
| 2017-03-21 | 2017-03-17 | 5.901 | 316,442 | -6,304 | 0.02% | 1,867,439 |
| 2017-02-24 | 2017-02-22 | 5.568 | 322,746 | +6,304 | 0.02% | 1,797,121 |
| 2017-02-08 | 2017-02-06 | 5.267 | 316,442 | -6,304 | 0.02% | 1,666,639 |
| 2017-02-03 | 2017-02-01 | 5.203 | 322,746 | +18,911 | 0.02% | 1,679,361 |
| 2017-01-26 | 2017-01-24 | 5.235 | 303,835 | +6,304 | 0.02% | 1,590,601 |
| 2017-01-17 | 2017-01-13 | 5.045 | 297,531 | +42,864 | 0.02% | 1,500,959 |
| 2016-09-02 | 2016-08-31 | 6.532 | 254,667 | +6,652 | 0.02% | 1,663,492 |
| 2016-06-24 | 2016-06-22 | 6.890 | 248,015 | -614 | 0.02% | 1,708,921 |
| 2016-05-04 | 2016-04-29 | 7.653 | 248,629 | +5,738 | 0.02% | 1,902,864 |
| 2016-03-24 | 2016-03-22 | 6.586 | 242,891 | +4,198 | 0.02% | 1,599,749 |
| 2015-12-14 | 2015-12-10 | 7.320 | 238,693 | -2,999 | 0.02% | 1,747,220 |
| 2015-09-11 | 2015-09-09 | 6.303 | 241,692 | -17,992 | 0.02% | 1,523,342 |
| 2015-09-02 | 2015-08-31 | 5.744 | 259,684 | +7,893 | 0.02% | 1,491,558 |
| 2015-08-03 | 2015-07-30 | 5.830 | 251,791 | -34,890 | 0.02% | 1,467,873 |
| 2015-07-30 | 2015-07-28 | 5.279 | 286,681 | -5,815 | 0.02% | 1,513,512 |
| 2015-07-28 | 2015-07-24 | 5.623 | 292,496 | -46,520 | 0.02% | 1,644,812 |
| 2015-07-20 | 2015-07-16 | 5.314 | 339,016 | -11,339 | 0.03% | 1,801,471 |
| 2015-07-15 | 2015-07-13 | 5.245 | 350,355 | -29,657 | 0.03% | 1,837,624 |
| 2015-07-13 | 2015-07-09 | 4.506 | 380,012 | +11,630 | 0.03% | 1,712,171 |
| 2015-07-10 | 2015-07-08 | 4.420 | 368,382 | +17,445 | 0.03% | 1,628,096 |
| 2015-07-09 | 2015-07-07 | 4.334 | 350,937 | +1,163 | 0.03% | 1,520,821 |
| 2015-07-08 | 2015-07-06 | 4.557 | 349,774 | +8,141 | 0.03% | 1,593,977 |
| 2015-07-07 | 2015-07-03 | 4.695 | 341,633 | -25,586 | 0.03% | 1,603,877 |
| 2015-07-03 | 2015-06-30 | 4.884 | 367,219 | +34,890 | 0.03% | 1,793,461 |
| 2015-07-02 | 2015-06-29 | 5.090 | 332,329 | -23,260 | 0.03% | 1,691,642 |
| 2015-06-30 | 2015-06-26 | 5.245 | 355,589 | -5,815 | 0.03% | 1,865,077 |
| 2015-06-29 | 2015-06-25 | 5.228 | 361,404 | -26,167 | 0.03% | 1,889,361 |
| 2015-06-25 | 2015-06-23 | 5.383 | 387,571 | +23,260 | 0.03% | 2,086,143 |
| 2015-06-24 | 2015-06-22 | 5.537 | 364,311 | -23,260 | 0.03% | 2,017,329 |
| 2015-06-23 | 2015-06-19 | 5.589 | 387,571 | -31,983 | 0.03% | 2,166,123 |
| 2015-06-19 | 2015-06-17 | 5.503 | 419,554 | +29,075 | 0.03% | 2,308,800 |
| 2015-06-18 | 2015-06-16 | 5.503 | 390,479 | +23,260 | 0.03% | 2,148,801 |
| 2015-06-17 | 2015-06-15 | 5.417 | 367,219 | +139,561 | 0.03% | 1,989,226 |
| 2015-06-16 | 2015-06-12 | 5.434 | 227,658 | -23,260 | 0.02% | 1,237,139 |
| 2015-06-15 | 2015-06-11 | 5.279 | 250,918 | +11,630 | 0.02% | 1,324,704 |
| 2015-06-10 | 2015-06-08 | 5.434 | 239,288 | +11,630 | 0.02% | 1,300,339 |
| 2015-05-26 | 2015-05-21 | 5.692 | 227,658 | -5,815 | 0.02% | 1,295,864 |
| 2015-05-21 | 2015-05-19 | 6.164 | 233,473 | +399 | 0.02% | 1,439,213 |
| 2015-05-15 | 2015-05-13 | 5.460 | 233,074 | -4,542 | 0.02% | 1,272,553 |
| 2015-05-14 | 2015-05-12 | 5.407 | 237,616 | -8,516 | 0.02% | 1,284,796 |
| 2015-04-21 | 2015-04-17 | 5.284 | 246,132 | -5,678 | 0.02% | 1,300,498 |
| 2015-04-15 | 2015-04-13 | 5.090 | 251,810 | +5,678 | 0.02% | 1,281,714 |
| 2015-04-10 | 2015-04-08 | 5.125 | 246,132 | -42,584 | 0.02% | 1,261,483 |
| 2015-04-09 | 2015-04-02 | 4.650 | 288,716 | -45,422 | 0.02% | 1,342,440 |
| 2015-03-03 | 2015-02-27 | 4.509 | 334,138 | +51,100 | 0.03% | 1,506,559 |
| 2015-01-28 | 2015-01-26 | 4.632 | 283,038 | +5,678 | 0.02% | 1,311,054 |
| 2014-12-16 | 2014-12-12 | 5.847 | 277,360 | -568 | 0.02% | 1,621,818 |
| 2014-11-07 | 2014-11-05 | 6.023 | 277,928 | -11,356 | 0.02% | 1,674,089 |
| 2014-11-06 | 2014-11-04 | 6.076 | 289,284 | -6,245 | 0.02% | 1,757,777 |
| 2014-09-16 | 2014-09-12 | 6.640 | 295,529 | -1,704 | 0.02% | 1,962,283 |
| 2014-09-05 | 2014-09-03 | 7.161 | 297,233 | +6,270 | 0.02% | 2,128,425 |
| 2014-08-29 | 2014-08-27 | 6.477 | 290,963 | -4,447 | 0.02% | 1,884,597 |
| 2014-08-15 | 2014-08-13 | 6.351 | 295,410 | -2,779 | 0.02% | 1,876,196 |
| 2014-06-13 | 2014-06-11 | 5.991 | 298,189 | -1,945 | 0.02% | 1,786,546 |
| 2014-06-04 | 2014-05-30 | 5.937 | 300,134 | -6,114 | 0.02% | 1,781,999 |
| 2014-05-21 | 2014-05-19 | 6.030 | 306,248 | +2,001 | 0.03% | 1,846,534 |
| 2014-05-16 | 2014-05-14 | 5.974 | 304,247 | -4,068 | 0.03% | 1,817,639 |
| 2014-05-14 | 2014-05-12 | 5.753 | 308,315 | +5,695 | 0.03% | 1,773,722 |
| 2014-05-08 | 2014-05-05 | 5.679 | 302,620 | +5,423 | 0.03% | 1,718,639 |
| 2014-04-28 | 2014-04-24 | 5.864 | 297,197 | -4,339 | 0.03% | 1,742,641 |
| 2014-04-25 | 2014-04-23 | 5.827 | 301,536 | +4,339 | 0.03% | 1,756,963 |
| 2014-03-21 | 2014-03-19 | 5.919 | 297,197 | -28,743 | 0.03% | 1,759,081 |
| 2014-03-18 | 2014-03-14 | 6.398 | 325,940 | +2,711 | 0.03% | 2,085,468 |
| 2014-01-14 | 2014-01-10 | 7.210 | 323,229 | -1,084 | 0.03% | 2,330,362 |
| 2013-11-05 | 2013-11-01 | 7.210 | 324,313 | -10,847 | 0.03% | 2,338,177 |
| 2013-10-18 | 2013-10-16 | 7.007 | 335,160 | -5,423 | 0.03% | 2,348,400 |
| 2013-09-05 | 2013-09-03 | 7.402 | 340,583 | +8,846 | 0.03% | 2,520,957 |
| 2013-08-09 | 2013-08-07 | 7.175 | 331,737 | +27,997 | 0.03% | 2,380,120 |
| 2013-08-02 | 2013-07-31 | 6.664 | 303,740 | -528 | 0.03% | 2,024,000 |
| 2013-07-03 | 2013-06-28 | 6.134 | 304,268 | -1,057 | 0.03% | 1,866,238 |
| 2013-06-04 | 2013-05-31 | 6.417 | 305,325 | +5,811 | 0.03% | 1,959,421 |
| 2013-05-30 | 2013-05-28 | 6.855 | 299,514 | -1,057 | 0.03% | 2,053,290 |
| 2013-05-29 | 2013-05-27 | 6.658 | 300,571 | +12,560 | 0.03% | 2,001,154 |
| 2013-05-21 | 2013-05-16 | 6.579 | 288,011 | -7,086 | 0.03% | 1,894,772 |
| 2013-05-10 | 2013-05-08 | 6.381 | 295,097 | -5,062 | 0.03% | 1,883,089 |
| 2013-05-02 | 2013-04-29 | 6.500 | 300,159 | -1,012 | 0.03% | 1,950,971 |
| 2013-01-17 | 2013-01-15 | 6.974 | 301,171 | -1,012 | 0.03% | 2,100,349 |
| 2012-11-27 | 2012-11-23 | 6.322 | 302,183 | -8,605 | 0.03% | 1,910,397 |
| 2012-11-15 | 2012-11-13 | 6.480 | 310,788 | -3,544 | 0.03% | 2,013,918 |
| 2012-10-10 | 2012-10-08 | 5.986 | 314,332 | -13,666 | 0.03% | 1,881,633 |
| 2012-10-04 | 2012-09-28 | 5.512 | 327,998 | -10,124 | 0.03% | 1,807,919 |
| 2012-09-28 | 2012-09-26 | 4.959 | 338,122 | +4,050 | 0.03% | 1,676,682 |
| 2012-09-25 | 2012-09-21 | 5.097 | 334,072 | +3,037 | 0.03% | 1,702,799 |
| 2012-09-24 | 2012-09-20 | 5.117 | 331,035 | +3,037 | 0.03% | 1,693,859 |
| 2012-09-18 | 2012-09-14 | 5.472 | 327,998 | +8,605 | 0.03% | 1,794,959 |
| 2012-09-13 | 2012-09-11 | 5.156 | 319,393 | -1,519 | 0.03% | 1,646,909 |
| 2012-09-12 | 2012-09-10 | 5.235 | 320,912 | -10,123 | 0.03% | 1,680,101 |
| 2012-09-06 | 2012-09-04 | 5.097 | 331,035 | +5,062 | 0.03% | 1,687,319 |
| 2012-09-05 | 2012-09-03 | 5.235 | 325,973 | +5,061 | 0.03% | 1,706,598 |
| 2012-09-03 | 2012-08-30 | 5.865 | 320,912 | +14,969 | 0.03% | 1,882,004 |
| 2012-08-29 | 2012-08-27 | 5.885 | 305,943 | -24,128 | 0.03% | 1,800,557 |
| 2012-08-23 | 2012-08-21 | 6.092 | 330,071 | -14,477 | 0.03% | 2,010,957 |
| 2012-08-14 | 2012-08-10 | 5.429 | 344,548 | +3,378 | 0.03% | 1,870,678 |
| 2012-07-30 | 2012-07-26 | 4.663 | 341,170 | +54,770 | 0.03% | 1,590,748 |
| 2012-07-25 | 2012-07-23 | 4.725 | 286,400 | +965 | 0.03% | 1,353,181 |
| 2012-07-24 | 2012-07-20 | 4.766 | 285,435 | +44,879 | 0.03% | 1,360,452 |
| 2012-07-20 | 2012-07-18 | 4.994 | 240,556 | +28,953 | 0.02% | 1,201,383 |
| 2012-07-19 | 2012-07-17 | 5.512 | 211,603 | -3,378 | 0.02% | 1,166,411 |
| 2012-07-11 | 2012-07-09 | 5.284 | 214,981 | +965 | 0.02% | 1,136,026 |
| 2012-07-09 | 2012-07-05 | 5.616 | 214,016 | -4,825 | 0.02% | 1,201,887 |
| 2012-07-06 | 2012-07-04 | 5.471 | 218,841 | +4,825 | 0.02% | 1,197,239 |
| 2012-07-05 | 2012-07-03 | 5.429 | 214,016 | +10,134 | 0.02% | 1,161,972 |
| 2012-07-04 | 2012-06-29 | 5.595 | 203,882 | +14,477 | 0.02% | 1,140,751 |
| 2012-06-25 | 2012-06-21 | 6.403 | 189,405 | +4,826 | 0.02% | 1,212,825 |
| 2012-05-14 | 2012-05-10 | 6.320 | 184,579 | -4,826 | 0.02% | 1,166,622 |
| 2012-05-09 | 2012-05-07 | 6.548 | 189,405 | +9,651 | 0.02% | 1,240,300 |
| 2012-05-07 | 2012-05-03 | 7.591 | 179,754 | +7,511 | 0.02% | 1,364,494 |
| 2012-04-18 | 2012-04-16 | 8.023 | 172,243 | +925 | 0.02% | 1,381,979 |
| 2012-04-11 | 2012-04-05 | 7.937 | 171,318 | -4,624 | 0.02% | 1,359,737 |
| 2012-04-10 | 2012-04-03 | 7.699 | 175,942 | -12,947 | 0.02% | 1,354,582 |
| 2012-04-05 | 2012-04-02 | 7.548 | 188,889 | -4,624 | 0.02% | 1,425,667 |
| 2012-04-03 | 2012-03-30 | 7.613 | 193,513 | -4,624 | 0.02% | 1,473,122 |
| 2012-03-27 | 2012-03-23 | 7.461 | 198,137 | -13,872 | 0.02% | 1,478,327 |
| 2012-03-21 | 2012-03-19 | 6.337 | 212,009 | +4,624 | 0.02% | 1,343,408 |
| 2012-03-14 | 2012-03-12 | 6.920 | 207,385 | +9,248 | 0.02% | 1,435,203 |
| 2012-03-12 | 2012-03-08 | 6.964 | 198,137 | +463 | 0.02% | 1,379,772 |
| 2012-03-08 | 2012-03-06 | 6.142 | 197,674 | +18,496 | 0.02% | 1,214,098 |
| 2012-03-06 | 2012-03-02 | 6.207 | 179,178 | +924 | 0.02% | 1,112,122 |
| 2012-03-05 | 2012-03-01 | 6.055 | 178,254 | +3,468 | 0.02% | 1,079,402 |
| 2012-03-02 | 2012-02-29 | 6.055 | 174,786 | -11,097 | 0.02% | 1,058,402 |
| 2012-03-01 | 2012-02-28 | 6.228 | 185,883 | +1,849 | 0.02% | 1,157,759 |
| 2012-02-29 | 2012-02-27 | 6.315 | 184,034 | +2,312 | 0.02% | 1,162,162 |
| 2012-02-20 | 2012-02-16 | 6.596 | 181,722 | +2,312 | 0.02% | 1,198,652 |
| 2012-02-16 | 2012-02-14 | 6.337 | 179,410 | +16,184 | 0.02% | 1,136,842 |
| 2012-02-13 | 2012-02-09 | 6.899 | 163,226 | +5,087 | 0.02% | 1,126,071 |
| 2012-02-09 | 2012-02-07 | 6.315 | 158,139 | -5,549 | 0.02% | 998,637 |
| 2012-02-08 | 2012-02-06 | 6.293 | 163,688 | +24,276 | 0.02% | 1,030,139 |
| 2012-02-01 | 2012-01-30 | 5.472 | 139,412 | -8,092 | 0.01% | 762,793 |
| 2012-01-30 | 2012-01-26 | 5.580 | 147,504 | -46,240 | 0.01% | 823,018 |
| 2012-01-20 | 2012-01-18 | 4.909 | 193,744 | -2,774 | 0.02% | 951,130 |
| 2012-01-19 | 2012-01-17 | 4.952 | 196,518 | +11,560 | 0.02% | 973,249 |
| 2012-01-18 | 2012-01-16 | 4.952 | 184,958 | -4,624 | 0.02% | 915,998 |
| 2012-01-13 | 2012-01-11 | 5.255 | 189,582 | +4,624 | 0.02% | 996,298 |
| 2012-01-12 | 2012-01-10 | 5.298 | 184,958 | +4,624 | 0.02% | 979,998 |
| 2012-01-11 | 2012-01-09 | 5.234 | 180,334 | +4,624 | 0.02% | 943,798 |
| 2012-01-10 | 2012-01-06 | 5.147 | 175,710 | -4,624 | 0.02% | 904,398 |
| 2012-01-04 | 2011-12-30 | 5.320 | 180,334 | -4,624 | 0.02% | 959,398 |
| 2011-12-29 | 2011-12-23 | 5.039 | 184,958 | -1,388 | 0.02% | 931,998 |
| 2011-12-21 | 2011-12-19 | 4.866 | 186,346 | -23,119 | 0.02% | 906,752 |
| 2011-12-20 | 2011-12-16 | 4.823 | 209,465 | +23,119 | 0.02% | 1,010,188 |
| 2011-12-16 | 2011-12-14 | 4.888 | 186,346 | +18,496 | 0.02% | 910,782 |
| 2011-12-14 | 2011-12-12 | 4.888 | 167,850 | +27,744 | 0.02% | 820,381 |
| 2011-12-12 | 2011-12-08 | 4.909 | 140,106 | +1,156 | 0.01% | 687,810 |
| 2011-12-06 | 2011-12-02 | 5.255 | 138,950 | +8,092 | 0.01% | 730,215 |
| 2011-12-05 | 2011-12-01 | 5.342 | 130,858 | +4,624 | 0.01% | 699,010 |
| 2011-11-16 | 2011-11-14 | 5.515 | 126,234 | -4,624 | 0.01% | 696,149 |
| 2011-11-10 | 2011-11-08 | 5.774 | 130,858 | +925 | 0.01% | 755,610 |
| 2011-11-08 | 2011-11-04 | 6.034 | 129,933 | +1,387 | 0.01% | 783,988 |
| 2011-10-26 | 2011-10-24 | 5.969 | 128,546 | +4,624 | 0.01% | 767,279 |
| 2011-10-13 | 2011-10-11 | 6.531 | 123,922 | +9,248 | 0.01% | 809,359 |
| 2011-10-10 | 2011-10-06 | 6.142 | 114,674 | +4,624 | 0.01% | 704,319 |
| 2011-09-26 | 2011-09-22 | 6.920 | 110,050 | +3,005 | 0.01% | 761,598 |
| 2011-09-21 | 2011-09-19 | 7.158 | 107,045 | +2,775 | 0.01% | 766,267 |
| 2011-09-20 | 2011-09-16 | 7.656 | 104,270 | +4,392 | 0.01% | 798,268 |
| 2011-09-07 | 2011-09-05 | 8.261 | 99,878 | +4,856 | 0.01% | 825,124 |
| 2011-09-05 | 2011-09-01 | 8.910 | 95,022 | +4,624 | 0.01% | 846,657 |
| 2011-09-01 | 2011-08-30 | 8.932 | 90,398 | -5,087 | 0.01% | 807,411 |
| 2011-08-29 | 2011-08-25 | 8.726 | 95,485 | +3,191 | 0.01% | 833,197 |
| 2011-08-26 | 2011-08-24 | 8.659 | 92,294 | -894 | 0.01% | 799,157 |
| 2011-08-25 | 2011-08-23 | 8.704 | 93,188 | +5,587 | 0.01% | 811,068 |
| 2011-08-24 | 2011-08-22 | 9.084 | 87,601 | +894 | 0.01% | 795,761 |
| 2011-08-23 | 2011-08-19 | 8.771 | 86,707 | +2,458 | 0.01% | 760,480 |
| 2011-08-22 | 2011-08-18 | 9.442 | 84,249 | +2,011 | 0.01% | 795,472 |
| 2011-08-19 | 2011-08-17 | 9.666 | 82,238 | +1,341 | 0.01% | 794,884 |
| 2011-08-18 | 2011-08-16 | 9.352 | 80,897 | -6,704 | 0.01% | 756,583 |
| 2011-08-09 | 2011-08-05 | 8.413 | 87,601 | +4,470 | 0.01% | 736,961 |
| 2011-08-05 | 2011-08-03 | 9.397 | 83,131 | +2,234 | 0.01% | 781,196 |
| 2011-06-03 | 2011-06-01 | 13.783 | 80,897 | -3,575 | 0.01% | 1,114,964 |
| 2011-05-11 | 2011-05-06 | 12.798 | 84,472 | -6,257 | 0.01% | 1,081,077 |
| 2011-05-03 | 2011-04-28 | 11.814 | 90,729 | +893 | 0.01% | 1,071,835 |
| 2011-04-29 | 2011-04-27 | 12.037 | 89,836 | +894 | 0.01% | 1,081,385 |
| 2011-04-19 | 2011-04-15 | 13.104 | 88,942 | +1,773 | 0.01% | 1,165,496 |
| 2011-04-13 | 2011-04-11 | 12.556 | 87,169 | -2,628 | 0.01% | 1,094,503 |
| 2011-04-08 | 2011-04-06 | 12.214 | 89,797 | +4,380 | 0.01% | 1,096,750 |
| 2011-04-04 | 2011-03-31 | 12.031 | 85,417 | -1,752 | 0.01% | 1,027,654 |
| 2011-03-25 | 2011-03-23 | 12.236 | 87,169 | -1,752 | 0.01% | 1,066,643 |
| 2011-03-17 | 2011-03-15 | 11.072 | 88,921 | -876 | 0.01% | 984,551 |
| 2011-02-21 | 2011-02-17 | 11.574 | 89,797 | +1,752 | 0.01% | 1,039,350 |
| 2011-02-18 | 2011-02-16 | 11.848 | 88,045 | +2,190 | 0.01% | 1,043,192 |
| 2011-02-16 | 2011-02-14 | 12.351 | 85,855 | -1,752 | 0.01% | 1,060,364 |
| 2011-02-08 | 2011-02-02 | 11.506 | 87,607 | +1,752 | 0.01% | 1,008,002 |
| 2011-02-07 | 2011-01-31 | 11.552 | 85,855 | +4,819 | 0.01% | 991,764 |
| 2011-01-25 | 2011-01-21 | 11.963 | 81,036 | +1,752 | 0.01% | 969,397 |
| 2011-01-20 | 2011-01-18 | 12.077 | 79,284 | +3,066 | 0.01% | 957,488 |
| 2011-01-19 | 2011-01-17 | 12.328 | 76,218 | +2,190 | 0.01% | 939,601 |
| 2011-01-12 | 2011-01-10 | 12.259 | 74,028 | +19,274 | 0.01% | 907,533 |
| 2011-01-11 | 2011-01-07 | 12.602 | 54,754 | +2,190 | 0.01% | 689,997 |
| 2011-01-10 | 2011-01-06 | 12.944 | 52,564 | +2,190 | 0.01% | 680,399 |
| 2010-12-29 | 2010-12-24 | 12.533 | 50,374 | +3,504 | 0.01% | 631,351 |
| 2010-12-22 | 2010-12-20 | 12.122 | 46,870 | +4,819 | 0.00% | 568,174 |
| 2010-12-06 | 2010-12-02 | 14.999 | 42,051 | -6,571 | 0.00% | 630,716 |
| 2010-12-02 | 2010-11-30 | 15.455 | 48,622 | -14,455 | 0.01% | 751,473 |
| 2010-11-30 | 2010-11-26 | 15.044 | 63,077 | +6,571 | 0.01% | 948,962 |
| 2010-11-29 | 2010-11-25 | 15.113 | 56,506 | +876 | 0.01% | 853,974 |
| 2010-11-26 | 2010-11-24 | 15.296 | 55,630 | +7,008 | 0.01% | 850,895 |
| 2010-11-23 | 2010-11-19 | 15.547 | 48,622 | +6,571 | 0.01% | 755,914 |
| 2010-11-18 | 2010-11-16 | 15.250 | 42,051 | +6,570 | 0.00% | 641,276 |
| 2010-11-02 | 2010-10-29 | 14.702 | 35,481 | +21,902 | 0.00% | 521,644 |
| 2010-10-27 | 2010-10-25 | 16.871 | 13,579 | +3,066 | 0.00% | 229,089 |
| 2010-10-26 | 2010-10-22 | 17.099 | 10,513 | -1,533 | 0.00% | 179,763 |
| 2010-10-12 | 2010-10-08 | 15.661 | 12,046 | +1,533 | 0.00% | 188,651 |
| 2010-09-21 | 2010-09-17 | 13.652 | 10,513 | -6,132 | 0.00% | 143,523 |
| 2010-09-17 | 2010-09-15 | 14.017 | 16,645 | -3,505 | 0.00% | 233,316 |
| 2010-09-15 | 2010-09-13 | 14.154 | 20,150 | +6,133 | 0.00% | 285,206 |
| 2010-09-10 | 2010-09-08 | 14.360 | 14,017 | +3,504 | 0.00% | 201,279 |
| 2010-09-03 | 2010-09-01 | 14.042 | 10,513 | +173 | 0.00% | 147,627 |
| 2010-08-24 | 2010-08-20 | 13.926 | 10,340 | -3,447 | 0.00% | 143,997 |
| 2010-08-20 | 2010-08-18 | 14.089 | 13,787 | +862 | 0.00% | 194,241 |
| 2010-08-04 | 2010-08-02 | 13.114 | 12,925 | +3,446 | 0.00% | 169,497 |
| 2010-04-27 | 2010-04-23 | 14.795 | 9,479 | +230 | 0.00% | 140,240 |
| 2010-04-21 | 2010-04-19 | 14.819 | 9,249 | -15,976 | 0.00% | 137,057 |
| 2010-04-13 | 2010-04-09 | 15.128 | 25,225 | +8,408 | 0.00% | 381,599 |
| 2010-03-19 | 2010-03-17 | 13.082 | 16,817 | +3,784 | 0.00% | 220,004 |
| 2010-03-18 | 2010-03-16 | 12.821 | 13,033 | +3,784 | 0.00% | 167,091 |
| 2010-03-15 | 2010-03-11 | 12.440 | 9,249 | +3,784 | 0.00% | 115,058 |
| 2010-03-11 | 2010-03-09 | 12.416 | 5,465 | +4,624 | 0.00% | 67,855 |
| 2010-02-26 | 2010-02-24 | 12.702 | 841 | +841 | 0.00% | 10,682 |
| 2010-01-19 | 2010-01-15 | 12.844 | 0 | -4,204 | ||
| 2009-11-18 | 2009-11-16 | 9.681 | 4,204 | -5,886 | 0.00% | 40,698 |
| 2009-11-12 | 2009-11-10 | 8.872 | 10,090 | +3,363 | 0.00% | 89,520 |
| 2009-11-04 | 2009-11-02 | 8.682 | 6,727 | +2,523 | 0.00% | 58,403 |
| 2009-10-09 | 2009-10-07 | 9.467 | 4,204 | -2,102 | 0.00% | 39,798 |
| 2009-10-05 | 2009-09-30 | 8.920 | 6,306 | -12,613 | 0.00% | 56,248 |
| 2009-10-02 | 2009-09-29 | 8.777 | 18,919 | +12,613 | 0.00% | 166,052 |
| 2009-09-30 | 2009-09-28 | 8.753 | 6,306 | +2,102 | 0.00% | 55,198 |
| 2009-09-18 | 2009-09-16 | 9.824 | 4,204 | +71 | 0.00% | 41,302 |
| 2009-09-08 | 2009-09-04 | 9.994 | 4,133 | +4,133 | 0.00% | 41,304 |
| 2009-08-12 | 2009-08-10 | 10.381 | 0 | -4,959 | ||
| 2009-08-03 | 2009-07-30 | 9.679 | 4,959 | +2,479 | 0.00% | 47,999 |
| 2009-07-23 | 2009-07-21 | 9.558 | 2,480 | +2,480 | 0.00% | 23,704 |
| 2008-06-05 | 2008-06-03 | 9.914 | 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