History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.950 | 137,000 | +0 | 0.00% | 2,048,150 |
| 2025-10-13 | 2025-10-09 | 14.970 | 137,000 | +0 | 0.00% | 2,050,890 |
| 2025-10-10 | 2025-10-08 | 14.990 | 137,000 | +800 | 0.00% | 2,053,630 |
| 2025-10-08 | 2025-10-03 | 15.140 | 136,200 | -200 | 0.00% | 2,062,068 |
| 2025-10-02 | 2025-09-29 | 15.480 | 136,400 | -200 | 0.00% | 2,111,472 |
| 2025-09-29 | 2025-09-25 | 15.430 | 136,600 | -1,000 | 0.00% | 2,107,738 |
| 2025-09-19 | 2025-09-17 | 15.790 | 137,600 | -200 | 0.00% | 2,172,704 |
| 2025-09-18 | 2025-09-16 | 16.130 | 137,800 | +400 | 0.00% | 2,222,714 |
| 2025-09-17 | 2025-09-15 | 15.880 | 137,400 | -79,200 | 0.00% | 2,181,912 |
| 2025-09-15 | 2025-09-11 | 16.480 | 216,600 | +200 | 0.00% | 3,569,568 |
| 2025-09-12 | 2025-09-10 | 16.390 | 216,400 | -10,000 | 0.00% | 3,546,796 |
| 2025-09-11 | 2025-09-09 | 16.190 | 226,400 | +9,800 | 0.00% | 3,665,416 |
| 2025-09-08 | 2025-09-04 | 15.550 | 216,600 | -1,600 | 0.00% | 3,368,130 |
| 2025-09-05 | 2025-09-03 | 15.560 | 218,200 | -1,000 | 0.00% | 3,395,192 |
| 2025-09-03 | 2025-09-01 | 14.920 | 219,200 | -200 | 0.00% | 3,270,464 |
| 2025-09-02 | 2025-08-29 | 14.560 | 219,400 | +1,600 | 0.00% | 3,194,464 |
| 2025-08-26 | 2025-08-22 | 14.580 | 217,800 | -21,800 | 0.00% | 3,175,524 |
| 2025-08-25 | 2025-08-21 | 14.460 | 239,600 | -24,000 | 0.00% | 3,464,616 |
| 2025-08-20 | 2025-08-18 | 14.450 | 263,600 | -1,000 | 0.00% | 3,809,020 |
| 2025-08-13 | 2025-08-11 | 13.700 | 264,600 | +200 | 0.00% | 3,625,020 |
| 2025-08-11 | 2025-08-07 | 13.790 | 264,400 | +200 | 0.00% | 3,646,076 |
| 2025-08-05 | 2025-08-01 | 13.520 | 264,200 | +6,249 | 0.00% | 3,571,920 |
| 2025-07-23 | 2025-07-21 | 14.134 | 257,951 | -2,539 | 0.00% | 3,645,955 |
| 2025-07-21 | 2025-07-17 | 13.909 | 260,490 | +19,332 | 0.00% | 3,623,146 |
| 2025-07-17 | 2025-07-15 | 14.442 | 241,158 | +25,385 | 0.00% | 3,482,698 |
| 2025-07-14 | 2025-07-10 | 14.237 | 215,773 | -586 | 0.00% | 3,071,899 |
| 2025-07-10 | 2025-07-08 | 14.503 | 216,359 | -13,474 | 0.00% | 3,137,857 |
| 2025-07-09 | 2025-07-07 | 13.888 | 229,833 | +2,734 | 0.00% | 3,192,031 |
| 2025-07-08 | 2025-07-04 | 13.909 | 227,099 | +10,740 | 0.00% | 3,158,712 |
| 2025-07-04 | 2025-07-02 | 13.888 | 216,359 | +976 | 0.00% | 3,004,897 |
| 2025-07-03 | 2025-06-30 | 13.745 | 215,383 | +81,233 | 0.00% | 2,960,458 |
| 2025-06-26 | 2025-06-24 | 13.274 | 134,150 | +781 | 0.00% | 1,780,700 |
| 2025-06-25 | 2025-06-23 | 13.315 | 133,369 | +586 | 0.00% | 1,775,797 |
| 2025-06-18 | 2025-06-16 | 14.052 | 132,783 | -8,202 | 0.00% | 1,865,914 |
| 2025-06-17 | 2025-06-13 | 13.253 | 140,985 | -976 | 0.00% | 1,868,539 |
| 2025-06-16 | 2025-06-12 | 12.577 | 141,961 | -46,474 | 0.00% | 1,785,510 |
| 2025-06-13 | 2025-06-11 | 12.311 | 188,435 | +585 | 0.00% | 2,319,856 |
| 2025-06-12 | 2025-06-10 | 12.065 | 187,850 | +11,326 | 0.00% | 2,266,478 |
| 2025-06-11 | 2025-06-09 | 12.086 | 176,524 | +5,468 | 0.00% | 2,133,442 |
| 2025-06-10 | 2025-06-06 | 12.168 | 171,056 | +29,095 | 0.00% | 2,081,372 |
| 2025-06-05 | 2025-06-03 | 12.045 | 141,961 | -24,604 | 0.00% | 1,709,903 |
| 2025-05-30 | 2025-05-28 | 11.492 | 166,565 | -6,639 | 0.00% | 1,914,131 |
| 2025-05-27 | 2025-05-23 | 11.348 | 173,204 | +17,769 | 0.00% | 1,965,589 |
| 2025-05-26 | 2025-05-22 | 11.738 | 155,435 | -12,106 | 0.00% | 1,824,435 |
| 2025-05-23 | 2025-05-21 | 11.246 | 167,541 | +976 | 0.00% | 1,884,163 |
| 2025-05-20 | 2025-05-16 | 11.205 | 166,565 | +4,882 | 0.00% | 1,866,363 |
| 2025-05-13 | 2025-05-09 | 11.144 | 161,683 | +6,248 | 0.00% | 1,801,724 |
| 2025-05-08 | 2025-05-06 | 11.103 | 155,435 | +12,107 | 0.00% | 1,725,731 |
| 2025-05-07 | 2025-05-02 | 10.509 | 143,328 | -391 | 0.00% | 1,506,168 |
| 2025-05-06 | 2025-04-30 | 10.631 | 143,719 | -4,686 | 0.00% | 1,527,941 |
| 2025-05-02 | 2025-04-29 | 9.802 | 148,405 | -24,995 | 0.00% | 1,454,640 |
| 2025-04-29 | 2025-04-25 | 9.454 | 173,400 | +24,995 | 0.00% | 1,639,252 |
| 2025-04-28 | 2025-04-24 | 9.863 | 148,405 | -46,865 | 0.00% | 1,463,760 |
| 2025-04-25 | 2025-04-23 | 9.228 | 195,270 | +46,865 | 0.00% | 1,802,002 |
| 2025-04-24 | 2025-04-22 | 9.925 | 148,405 | +58,776 | 0.00% | 1,472,880 |
| 2025-04-22 | 2025-04-16 | 9.382 | 89,629 | +586 | 0.00% | 840,890 |
| 2025-04-17 | 2025-04-15 | 9.576 | 89,043 | +14,059 | 0.00% | 852,720 |
| 2025-04-16 | 2025-04-14 | 9.689 | 74,984 | -28,118 | 0.00% | 726,532 |
| 2025-04-14 | 2025-04-10 | 9.013 | 103,102 | -8,788 | 0.00% | 929,276 |
| 2025-04-11 | 2025-04-09 | 8.778 | 111,890 | +8,202 | 0.00% | 982,126 |
| 2025-04-09 | 2025-04-07 | 8.122 | 103,688 | +9,763 | 0.00% | 842,164 |
| 2025-04-08 | 2025-04-03 | 9.966 | 93,925 | -47,450 | 0.00% | 936,028 |
| 2025-04-07 | 2025-04-02 | 10.037 | 141,375 | -33,977 | 0.00% | 1,419,037 |
| 2025-04-03 | 2025-04-01 | 9.116 | 175,352 | -5,273 | 0.00% | 1,598,438 |
| 2025-03-26 | 2025-03-24 | 8.829 | 180,625 | +3,906 | 0.00% | 1,594,704 |
| 2025-03-25 | 2025-03-21 | 9.023 | 176,719 | -12,302 | 0.00% | 1,594,609 |
| 2025-03-24 | 2025-03-20 | 9.351 | 189,021 | +12,692 | 0.00% | 1,767,567 |
| 2025-03-21 | 2025-03-19 | 9.833 | 176,329 | +2,929 | 0.00% | 1,733,764 |
| 2025-03-20 | 2025-03-18 | 9.884 | 173,400 | +61,510 | 0.00% | 1,713,844 |
| 2025-03-19 | 2025-03-17 | 9.976 | 111,890 | +10,936 | 0.00% | 1,116,208 |
| 2025-03-18 | 2025-03-14 | 9.536 | 100,954 | -21,675 | 0.00% | 962,650 |
| 2025-03-17 | 2025-03-13 | 9.218 | 122,629 | +9,763 | 0.00% | 1,130,396 |
| 2025-03-12 | 2025-03-10 | 9.167 | 112,866 | +17,184 | 0.00% | 1,034,621 |
| 2025-03-11 | 2025-03-07 | 9.259 | 95,682 | +1,171 | 0.00% | 885,918 |
| 2025-03-10 | 2025-03-06 | 9.003 | 94,511 | -9,763 | 0.00% | 850,876 |
| 2025-03-07 | 2025-03-05 | 9.075 | 104,274 | +23,042 | 0.00% | 946,247 |
| 2025-02-26 | 2025-02-24 | 8.255 | 81,232 | -977 | 0.00% | 670,590 |
| 2025-02-24 | 2025-02-20 | 8.020 | 82,209 | +7,811 | 0.00% | 659,289 |
| 2025-02-14 | 2025-02-12 | 7.661 | 74,398 | -586 | 0.00% | 569,978 |
| 2025-02-13 | 2025-02-11 | 7.579 | 74,984 | +977 | 0.00% | 568,323 |
| 2025-02-12 | 2025-02-10 | 7.661 | 74,007 | +1,952 | 0.00% | 566,982 |
| 2025-02-10 | 2025-02-06 | 7.538 | 72,055 | -48,231 | 0.00% | 543,171 |
| 2025-01-23 | 2025-01-21 | 7.231 | 120,286 | +48,817 | 0.00% | 869,791 |
| 2025-01-16 | 2025-01-14 | 6.954 | 71,469 | -1,952 | 0.00% | 497,030 |
| 2025-01-02 | 2024-12-27 | 6.780 | 73,421 | +48,817 | 0.00% | 497,821 |
| 2024-12-20 | 2024-12-18 | 6.832 | 24,604 | -3,905 | 0.00% | 168,084 |
| 2024-12-17 | 2024-12-13 | 7.057 | 28,509 | +1,952 | 0.00% | 201,185 |
| 2024-12-10 | 2024-12-06 | 7.416 | 26,557 | +735 | 0.00% | 196,938 |
| 2024-12-05 | 2024-12-03 | 7.574 | 25,822 | -189,868 | 0.00% | 195,568 |
| 2024-11-29 | 2024-11-27 | 7.721 | 215,690 | -75,947 | 0.00% | 1,665,375 |
| 2024-11-19 | 2024-11-15 | 7.542 | 291,637 | +75,947 | 0.00% | 2,199,549 |
| 2024-11-18 | 2024-11-14 | 7.500 | 215,690 | +569 | 0.00% | 1,617,663 |
| 2024-11-15 | 2024-11-13 | 7.637 | 215,121 | +3,798 | 0.00% | 1,642,853 |
| 2024-11-14 | 2024-11-12 | 7.721 | 211,323 | +1,898 | 0.00% | 1,631,656 |
| 2024-10-25 | 2024-10-23 | 8.269 | 209,425 | -12,911 | 0.00% | 1,731,714 |
| 2024-10-17 | 2024-10-15 | 7.321 | 222,336 | +3,418 | 0.00% | 1,627,693 |
| 2024-10-16 | 2024-10-14 | 7.532 | 218,918 | -5,506 | 0.00% | 1,648,790 |
| 2024-10-10 | 2024-10-08 | 7.774 | 224,424 | +104,427 | 0.00% | 1,744,631 |
| 2024-10-09 | 2024-10-07 | 9.048 | 119,997 | -2,658 | 0.00% | 1,085,779 |
| 2024-10-08 | 2024-10-04 | 8.732 | 122,655 | +2,468 | 0.00% | 1,071,070 |
| 2024-10-04 | 2024-10-02 | 9.175 | 120,187 | +92,087 | 0.00% | 1,102,690 |
| 2024-10-02 | 2024-09-27 | 8.332 | 28,100 | +2,848 | 0.00% | 234,132 |
| 2024-07-31 | 2024-07-29 | 8.028 | 25,252 | +1,064 | 0.00% | 202,718 |
| 2024-07-09 | 2024-07-05 | 8.985 | 24,188 | -182 | 0.00% | 217,318 |
| 2024-06-07 | 2024-06-05 | 11.085 | 24,370 | -6,729 | 0.00% | 270,140 |
| 2024-05-22 | 2024-05-20 | 12.383 | 31,099 | -1,819 | 0.00% | 385,087 |
| 2024-05-21 | 2024-05-17 | 11.965 | 32,918 | -8,184 | 0.00% | 393,855 |
| 2024-05-20 | 2024-05-16 | 11.745 | 41,102 | +7,275 | 0.00% | 482,734 |
| 2024-05-17 | 2024-05-14 | 11.723 | 33,827 | -1,819 | 0.00% | 396,547 |
| 2024-05-14 | 2024-05-10 | 11.701 | 35,646 | -4,547 | 0.00% | 417,086 |
| 2024-05-10 | 2024-05-08 | 11.327 | 40,193 | +4,547 | 0.00% | 455,262 |
| 2024-05-09 | 2024-05-07 | 11.547 | 35,646 | +4,547 | 0.00% | 411,598 |
| 2024-04-17 | 2024-04-15 | 11.503 | 31,099 | +909 | 0.00% | 357,727 |
| 2024-04-15 | 2024-04-11 | 12.800 | 30,190 | -182 | 0.00% | 386,447 |
| 2024-01-22 | 2024-01-18 | 12.119 | 30,372 | -909 | 0.00% | 368,068 |
| 2024-01-12 | 2024-01-10 | 12.009 | 31,281 | -728 | 0.00% | 375,644 |
| 2024-01-02 | 2023-12-28 | 12.691 | 32,009 | +728 | 0.00% | 406,211 |
| 2023-12-21 | 2023-12-19 | 12.031 | 31,281 | +545 | 0.00% | 376,332 |
| 2023-12-08 | 2023-12-06 | 12.555 | 30,736 | +691 | 0.00% | 385,887 |
| 2023-08-16 | 2023-08-14 | 13.905 | 30,045 | -355 | 0.00% | 417,772 |
| 2023-07-21 | 2023-07-19 | 14.670 | 30,400 | -2,134 | 0.00% | 445,964 |
| 2023-07-20 | 2023-07-18 | 14.647 | 32,534 | +2,134 | 0.00% | 476,538 |
| 2023-07-14 | 2023-07-12 | 14.400 | 30,400 | +5,866 | 0.00% | 437,756 |
| 2023-07-12 | 2023-07-10 | 16.447 | 24,534 | +1,778 | 0.00% | 403,502 |
| 2023-06-30 | 2023-06-28 | 17.368 | 22,756 | +6,266 | 0.00% | 395,236 |
| 2023-05-31 | 2023-05-29 | 17.247 | 16,490 | +5,277 | 0.00% | 284,406 |
| 2023-05-03 | 2023-04-28 | 19.042 | 11,213 | -7,091 | 0.00% | 213,520 |
| 2023-04-21 | 2023-04-19 | 19.333 | 18,304 | +2,309 | 0.00% | 353,877 |
| 2023-04-18 | 2023-04-14 | 19.139 | 15,995 | -4,782 | 0.00% | 306,132 |
| 2023-04-06 | 2023-04-03 | 18.533 | 20,777 | +7,091 | 0.00% | 385,056 |
| 2023-03-30 | 2023-03-28 | 18.921 | 13,686 | -15,666 | 0.00% | 258,952 |
| 2023-03-21 | 2023-03-17 | 17.005 | 29,352 | +825 | 0.00% | 499,118 |
| 2023-03-13 | 2023-03-09 | 16.738 | 28,527 | +4,782 | 0.00% | 477,478 |
| 2023-03-10 | 2023-03-08 | 17.077 | 23,745 | +5,277 | 0.00% | 405,502 |
| 2023-03-02 | 2023-02-28 | 18.436 | 18,468 | +659 | 0.00% | 340,472 |
| 2023-02-21 | 2023-02-17 | 18.581 | 17,809 | +4,947 | 0.00% | 330,915 |
| 2023-02-20 | 2023-02-16 | 19.212 | 12,862 | +4,782 | 0.00% | 247,105 |
| 2023-02-07 | 2023-02-03 | 20.255 | 8,080 | -495 | 0.00% | 163,661 |
| 2023-01-31 | 2023-01-27 | 21.347 | 8,575 | -659 | 0.00% | 183,048 |
| 2023-01-12 | 2023-01-10 | 20.546 | 9,234 | +659 | 0.00% | 189,724 |
| 2022-12-12 | 2022-12-08 | 18.048 | 8,575 | +330 | 0.00% | 154,759 |
| 2022-12-08 | 2022-12-06 | 18.665 | 8,245 | +123 | 0.00% | 153,897 |
| 2022-12-07 | 2022-12-05 | 18.641 | 8,122 | -4,548 | 0.00% | 151,401 |
| 2022-11-29 | 2022-11-25 | 16.080 | 12,670 | +4,710 | 0.00% | 203,732 |
| 2022-11-09 | 2022-11-07 | 18.887 | 7,960 | -3,898 | 0.00% | 150,341 |
| 2022-10-31 | 2022-10-27 | 17.139 | 11,858 | +3,898 | 0.00% | 203,231 |
| 2022-08-16 | 2022-08-12 | 19.650 | 7,960 | -324 | 0.00% | 156,418 |
| 2022-08-10 | 2022-08-08 | 20.192 | 8,284 | -3,249 | 0.00% | 167,272 |
| 2022-08-02 | 2022-07-29 | 19.450 | 11,533 | +202 | 0.00% | 224,321 |
| 2022-05-16 | 2022-05-12 | 15.515 | 11,331 | -4,468 | 0.00% | 175,803 |
| 2021-12-22 | 2021-12-20 | 16.794 | 15,799 | -319 | 0.00% | 265,321 |
| 2021-12-16 | 2021-12-14 | 17.395 | 16,118 | +319 | 0.00% | 280,374 |
| 2021-12-07 | 2021-12-03 | 17.903 | 15,799 | +249 | 0.00% | 282,846 |
| 2021-12-06 | 2021-12-02 | 18.310 | 15,550 | +157 | 0.00% | 284,724 |
| 2021-12-01 | 2021-11-29 | 18.539 | 15,393 | +314 | 0.00% | 285,378 |
| 2021-11-29 | 2021-11-25 | 18.794 | 15,079 | +3,142 | 0.00% | 283,396 |
| 2021-10-19 | 2021-10-15 | 23.429 | 11,937 | -2,671 | 0.00% | 279,671 |
| 2021-10-11 | 2021-10-07 | 19.329 | 14,608 | +2,671 | 0.00% | 282,356 |
| 2021-09-28 | 2021-09-24 | 19.405 | 11,937 | -1,571 | 0.00% | 231,641 |
| 2021-09-09 | 2021-09-07 | 20.933 | 13,508 | -2,356 | 0.00% | 282,767 |
| 2021-09-06 | 2021-09-02 | 20.449 | 15,864 | +1,571 | 0.00% | 324,409 |
| 2021-08-03 | 2021-07-30 | 21.018 | 14,293 | +213 | 0.00% | 300,407 |
| 2021-07-30 | 2021-07-28 | 19.880 | 14,080 | +2,321 | 0.00% | 279,914 |
| 2021-07-27 | 2021-07-23 | 20.708 | 11,759 | -2,321 | 0.00% | 243,500 |
| 2021-07-16 | 2021-07-14 | 20.294 | 14,080 | -2,012 | 0.00% | 285,738 |
| 2021-07-12 | 2021-07-08 | 21.561 | 16,092 | -773 | 0.00% | 346,954 |
| 2021-07-05 | 2021-06-30 | 22.931 | 16,865 | -1,393 | 0.00% | 386,728 |
| 2021-06-24 | 2021-06-22 | 21.328 | 18,258 | -1,083 | 0.00% | 389,406 |
| 2021-06-18 | 2021-06-16 | 20.604 | 19,341 | -1,547 | 0.00% | 398,505 |
| 2021-06-11 | 2021-06-09 | 20.682 | 20,888 | +1,083 | 0.00% | 431,999 |
| 2021-05-27 | 2021-05-25 | 17.941 | 19,805 | +1,547 | 0.00% | 355,329 |
| 2021-05-14 | 2021-05-12 | 16.959 | 18,258 | +774 | 0.00% | 309,637 |
| 2021-04-07 | 2021-03-31 | 15.356 | 17,484 | -774 | 0.00% | 268,487 |
| 2021-03-31 | 2021-03-29 | 15.149 | 18,258 | -154 | 0.00% | 276,597 |
| 2021-03-25 | 2021-03-23 | 14.089 | 18,412 | +154 | 0.00% | 259,414 |
| 2021-03-23 | 2021-03-19 | 14.451 | 18,258 | -619 | 0.00% | 263,852 |
| 2021-03-04 | 2021-03-02 | 13.547 | 18,877 | -773 | 0.00% | 255,717 |
| 2021-03-03 | 2021-03-01 | 13.805 | 19,650 | +2,321 | 0.00% | 271,269 |
| 2021-02-26 | 2021-02-24 | 14.477 | 17,329 | -465 | 0.00% | 250,875 |
| 2021-02-25 | 2021-02-23 | 15.098 | 17,794 | -38,991 | 0.00% | 268,647 |
| 2021-02-24 | 2021-02-22 | 14.425 | 56,785 | -25,529 | 0.00% | 819,151 |
| 2021-02-23 | 2021-02-19 | 14.787 | 82,314 | +64,520 | 0.00% | 1,217,211 |
| 2021-02-22 | 2021-02-18 | 13.676 | 17,794 | +1,084 | 0.00% | 243,347 |
| 2021-02-19 | 2021-02-17 | 13.236 | 16,710 | +2,785 | 0.00% | 221,178 |
| 2021-02-18 | 2021-02-16 | 13.831 | 13,925 | +773 | 0.00% | 192,595 |
| 2021-02-17 | 2021-02-11 | 12.887 | 13,152 | -32,956 | 0.00% | 169,493 |
| 2021-02-10 | 2021-02-08 | 13.133 | 46,108 | -28,934 | 0.00% | 605,530 |
| 2021-01-25 | 2021-01-21 | 12.603 | 75,042 | -2,631 | 0.00% | 945,747 |
| 2021-01-18 | 2021-01-14 | 13.004 | 77,673 | +61,891 | 0.00% | 1,010,029 |
| 2020-12-16 | 2020-12-14 | 12.861 | 15,782 | -774 | 0.00% | 202,979 |
| 2020-12-14 | 2020-12-10 | 12.952 | 16,556 | +774 | 0.00% | 214,432 |
| 2020-12-07 | 2020-12-03 | 13.161 | 15,782 | +251 | 0.00% | 207,711 |
| 2020-10-22 | 2020-10-20 | 13.371 | 15,531 | -1,523 | 0.00% | 207,671 |
| 2020-10-16 | 2020-10-14 | 13.792 | 17,054 | +762 | 0.00% | 235,204 |
| 2020-09-25 | 2020-09-23 | 13.529 | 16,292 | -2,284 | 0.00% | 220,415 |
| 2020-09-22 | 2020-09-18 | 13.582 | 18,576 | -2,284 | 0.00% | 252,291 |
| 2020-09-21 | 2020-09-17 | 13.844 | 20,860 | +4,568 | 0.00% | 288,791 |
| 2020-09-11 | 2020-09-09 | 12.491 | 16,292 | +761 | 0.00% | 203,509 |
| 2020-09-09 | 2020-09-07 | 13.043 | 15,531 | -8,375 | 0.00% | 202,571 |
| 2020-09-08 | 2020-09-04 | 12.294 | 23,906 | +8,375 | 0.00% | 293,908 |
| 2020-08-04 | 2020-07-31 | 11.129 | 15,531 | +226 | 0.00% | 172,850 |
| 2020-07-28 | 2020-07-24 | 10.756 | 15,305 | -3,002 | 0.00% | 164,623 |
| 2020-07-13 | 2020-07-09 | 10.170 | 18,307 | -3,001 | 0.00% | 186,177 |
| 2020-06-22 | 2020-06-18 | 9.996 | 21,308 | -2,250 | 0.00% | 213,004 |
| 2020-06-18 | 2020-06-16 | 9.383 | 23,558 | -2,701 | 0.00% | 221,053 |
| 2020-06-17 | 2020-06-15 | 8.970 | 26,259 | -3,001 | 0.00% | 235,547 |
| 2020-06-15 | 2020-06-11 | 8.864 | 29,260 | +3,001 | 0.00% | 259,346 |
| 2020-06-12 | 2020-06-10 | 8.943 | 26,259 | -15,006 | 0.00% | 234,847 |
| 2020-06-11 | 2020-06-09 | 9.210 | 41,265 | -2,100 | 0.00% | 380,053 |
| 2020-06-10 | 2020-06-08 | 8.850 | 43,365 | +7,502 | 0.00% | 383,788 |
| 2020-06-09 | 2020-06-05 | 8.544 | 35,863 | -217,577 | 0.00% | 306,400 |
| 2020-06-04 | 2020-06-02 | 8.090 | 253,440 | -4,051 | 0.00% | 2,050,446 |
| 2020-05-26 | 2020-05-22 | 7.704 | 257,491 | +226,580 | 0.00% | 1,983,692 |
| 2020-05-19 | 2020-05-15 | 8.130 | 30,911 | +1,501 | 0.00% | 251,320 |
| 2020-05-15 | 2020-05-13 | 8.304 | 29,410 | +2,250 | 0.00% | 244,212 |
| 2020-05-06 | 2020-05-04 | 8.450 | 27,160 | +5,552 | 0.00% | 229,511 |
| 2020-04-20 | 2020-04-16 | 8.157 | 21,608 | -75,026 | 0.00% | 176,259 |
| 2020-04-17 | 2020-04-15 | 8.317 | 96,634 | +75,026 | 0.00% | 803,709 |
| 2020-04-16 | 2020-04-14 | 8.144 | 21,608 | -750 | 0.00% | 175,971 |
| 2020-04-09 | 2020-04-07 | 7.584 | 22,358 | -7,503 | 0.00% | 169,562 |
| 2020-04-08 | 2020-04-06 | 7.197 | 29,861 | +7,503 | 0.00% | 214,923 |
| 2020-04-03 | 2020-04-01 | 7.184 | 22,358 | -7,503 | 0.00% | 160,622 |
| 2020-04-01 | 2020-03-30 | 7.184 | 29,861 | -7,502 | 0.00% | 214,525 |
| 2020-03-31 | 2020-03-27 | 7.424 | 37,363 | -2,851 | 0.00% | 277,384 |
| 2020-03-27 | 2020-03-25 | 7.384 | 40,214 | +10,353 | 0.00% | 296,942 |
| 2020-03-26 | 2020-03-24 | 6.944 | 29,861 | +7,503 | 0.00% | 207,361 |
| 2020-03-19 | 2020-03-17 | 7.704 | 22,358 | +1,501 | 0.00% | 172,244 |
| 2020-03-17 | 2020-03-13 | 7.904 | 20,857 | +750 | 0.00% | 164,851 |
| 2020-03-06 | 2020-03-04 | 8.890 | 20,107 | +1,500 | 0.00% | 178,755 |
| 2020-03-03 | 2020-02-28 | 8.997 | 18,607 | +6,603 | 0.00% | 167,404 |
| 2020-02-28 | 2020-02-26 | 9.330 | 12,004 | +750 | 0.00% | 111,998 |
| 2020-02-27 | 2020-02-25 | 9.463 | 11,254 | +750 | 0.00% | 106,500 |
| 2020-02-18 | 2020-02-14 | 9.876 | 10,504 | -750 | 0.00% | 103,743 |
| 2020-02-14 | 2020-02-12 | 9.663 | 11,254 | -5,852 | 0.00% | 108,750 |
| 2020-02-13 | 2020-02-11 | 9.303 | 17,106 | +5,102 | 0.00% | 159,143 |
| 2020-02-03 | 2020-01-30 | 9.343 | 12,004 | -125,445 | 0.00% | 112,158 |
| 2020-01-31 | 2020-01-29 | 9.530 | 137,449 | +31,962 | 0.00% | 1,309,882 |
| 2020-01-30 | 2020-01-24 | 10.370 | 105,487 | +9,753 | 0.00% | 1,093,863 |
| 2020-01-29 | 2020-01-22 | 10.570 | 95,734 | +19,057 | 0.00% | 1,011,868 |
| 2020-01-23 | 2020-01-21 | 10.570 | 76,677 | +18,756 | 0.00% | 810,443 |
| 2020-01-16 | 2020-01-14 | 11.329 | 57,921 | -18,756 | 0.00% | 656,205 |
| 2020-01-15 | 2020-01-13 | 11.049 | 76,677 | -19,507 | 0.00% | 847,235 |
| 2020-01-14 | 2020-01-10 | 10.663 | 96,184 | +86,431 | 0.00% | 1,025,598 |
| 2020-01-06 | 2020-01-02 | 10.063 | 9,753 | -151 | 0.00% | 98,145 |
| 2019-12-27 | 2019-12-20 | 9.876 | 9,904 | -2,250 | 0.00% | 97,817 |
| 2019-12-20 | 2019-12-18 | 9.637 | 12,154 | -37,514 | 0.00% | 117,123 |
| 2019-12-17 | 2019-12-13 | 9.597 | 49,668 | +37,514 | 0.00% | 476,643 |
| 2019-12-11 | 2019-12-09 | 9.597 | 12,154 | +203 | 0.00% | 116,648 |
| 2019-12-05 | 2019-12-03 | 9.760 | 11,951 | +2,213 | 0.00% | 116,644 |
| 2019-12-03 | 2019-11-29 | 9.964 | 9,738 | -2,065 | 0.00% | 97,025 |
| 2019-12-02 | 2019-11-28 | 9.231 | 11,803 | +1,475 | 0.00% | 108,959 |
| 2019-11-19 | 2019-11-15 | 9.109 | 10,328 | -1,180 | 0.00% | 94,083 |
| 2019-11-12 | 2019-11-08 | 9.611 | 11,508 | -3,688 | 0.00% | 110,604 |
| 2019-11-08 | 2019-11-06 | 9.679 | 15,196 | +1,180 | 0.00% | 147,080 |
| 2019-11-06 | 2019-11-04 | 9.720 | 14,016 | -1,771 | 0.00% | 136,229 |
| 2019-11-05 | 2019-11-01 | 9.679 | 15,787 | -11,950 | 0.00% | 152,800 |
| 2019-10-24 | 2019-10-22 | 9.326 | 27,737 | -9,000 | 0.00% | 258,686 |
| 2019-10-22 | 2019-10-18 | 9.042 | 36,737 | +738 | 0.00% | 332,165 |
| 2019-10-21 | 2019-10-17 | 8.920 | 35,999 | -22,131 | 0.00% | 321,101 |
| 2019-10-17 | 2019-10-15 | 8.920 | 58,130 | +22,868 | 0.00% | 518,503 |
| 2019-10-14 | 2019-10-10 | 8.676 | 35,262 | -7,377 | 0.00% | 305,923 |
| 2019-10-11 | 2019-10-09 | 8.784 | 42,639 | -7,377 | 0.00% | 374,547 |
| 2019-10-09 | 2019-10-04 | 8.865 | 50,016 | +14,754 | 0.00% | 443,416 |
| 2019-10-08 | 2019-10-03 | 8.784 | 35,262 | +23,459 | 0.00% | 309,747 |
| 2019-09-23 | 2019-09-19 | 9.259 | 11,803 | -11,065 | 0.00% | 109,279 |
| 2019-09-20 | 2019-09-18 | 9.381 | 22,868 | -7,377 | 0.00% | 214,516 |
| 2019-09-13 | 2019-09-11 | 9.367 | 30,245 | +11,065 | 0.00% | 283,306 |
| 2019-09-11 | 2019-09-09 | 9.408 | 19,180 | +2,213 | 0.00% | 180,440 |
| 2019-09-10 | 2019-09-06 | 9.448 | 16,967 | -2,361 | 0.00% | 160,311 |
| 2019-09-09 | 2019-09-05 | 9.557 | 19,328 | +7,377 | 0.00% | 184,714 |
| 2019-09-06 | 2019-09-04 | 9.774 | 11,951 | -11,065 | 0.00% | 116,806 |
| 2019-09-02 | 2019-08-29 | 8.893 | 23,016 | -2,213 | 0.00% | 204,672 |
| 2019-08-29 | 2019-08-27 | 8.865 | 25,229 | +2,361 | 0.00% | 223,667 |
| 2019-08-28 | 2019-08-26 | 9.001 | 22,868 | +3,688 | 0.00% | 205,836 |
| 2019-08-21 | 2019-08-19 | 9.435 | 19,180 | -2,213 | 0.00% | 180,960 |
| 2019-08-20 | 2019-08-16 | 9.367 | 21,393 | -22,573 | 0.00% | 200,389 |
| 2019-08-19 | 2019-08-15 | 8.920 | 43,966 | +11,360 | 0.00% | 392,164 |
| 2019-08-16 | 2019-08-14 | 8.649 | 32,606 | +1,180 | 0.00% | 281,996 |
| 2019-08-15 | 2019-08-13 | 8.608 | 31,426 | +2,213 | 0.00% | 270,513 |
| 2019-08-14 | 2019-08-12 | 9.069 | 29,213 | +5,459 | 0.00% | 264,928 |
| 2019-08-12 | 2019-08-08 | 9.191 | 23,754 | +1,476 | 0.00% | 218,319 |
| 2019-08-09 | 2019-08-07 | 9.123 | 22,278 | +3,688 | 0.00% | 203,243 |
| 2019-08-08 | 2019-08-06 | 10.704 | 18,590 | -7,377 | 0.00% | 198,992 |
| 2019-08-07 | 2019-08-05 | 10.312 | 25,967 | +2,452 | 0.00% | 267,760 |
| 2019-08-02 | 2019-07-31 | 10.922 | 23,515 | -6,876 | 0.00% | 256,840 |
| 2019-08-01 | 2019-07-30 | 10.966 | 30,391 | +5,501 | 0.00% | 333,269 |
| 2019-07-31 | 2019-07-29 | 10.472 | 24,890 | +1,375 | 0.00% | 260,637 |
| 2019-07-30 | 2019-07-26 | 11.097 | 23,515 | -1,375 | 0.00% | 260,944 |
| 2019-07-29 | 2019-07-25 | 10.966 | 24,890 | +1,375 | 0.00% | 272,945 |
| 2019-07-26 | 2019-07-24 | 11.490 | 23,515 | +13,751 | 0.00% | 270,178 |
| 2019-07-19 | 2019-07-17 | 12.362 | 9,764 | -13,614 | 0.00% | 120,705 |
| 2019-07-15 | 2019-07-11 | 12.362 | 23,378 | +13,614 | 0.00% | 289,005 |
| 2019-07-10 | 2019-07-08 | 11.882 | 9,764 | -4,538 | 0.00% | 116,019 |
| 2019-06-27 | 2019-06-25 | 11.664 | 14,302 | -2,200 | 0.00% | 166,821 |
| 2019-06-24 | 2019-06-20 | 11.141 | 16,502 | -6,876 | 0.00% | 183,842 |
| 2019-06-17 | 2019-06-13 | 11.068 | 23,378 | -11,826 | 0.00% | 258,744 |
| 2019-06-14 | 2019-06-12 | 11.053 | 35,204 | +6,876 | 0.00% | 389,120 |
| 2019-06-12 | 2019-06-10 | 11.111 | 28,328 | +15,814 | 0.00% | 314,766 |
| 2019-06-10 | 2019-06-05 | 9.643 | 12,514 | -6,876 | 0.00% | 120,667 |
| 2019-06-05 | 2019-06-03 | 9.570 | 19,390 | +6,876 | 0.00% | 185,559 |
| 2019-05-31 | 2019-05-29 | 9.890 | 12,514 | -6,876 | 0.00% | 123,761 |
| 2019-05-28 | 2019-05-24 | 9.846 | 19,390 | +6,876 | 0.00% | 190,917 |
| 2019-05-17 | 2019-05-15 | 10.777 | 12,514 | +1,100 | 0.00% | 134,863 |
| 2019-05-08 | 2019-05-06 | 11.693 | 11,414 | +1,375 | 0.00% | 133,467 |
| 2019-04-16 | 2019-04-12 | 12.348 | 10,039 | +1,238 | 0.00% | 123,959 |
| 2019-04-15 | 2019-04-11 | 12.522 | 8,801 | -139,716 | 0.00% | 110,208 |
| 2019-04-12 | 2019-04-10 | 12.697 | 148,517 | -128,302 | 0.00% | 1,885,684 |
| 2019-04-09 | 2019-04-04 | 12.028 | 276,819 | +825 | 0.00% | 3,329,507 |
| 2019-03-08 | 2019-03-06 | 11.737 | 275,994 | -122,113 | 0.00% | 3,239,304 |
| 2019-03-07 | 2019-03-05 | 10.762 | 398,107 | -540,161 | 0.01% | 4,284,597 |
| 2019-03-06 | 2019-03-04 | 10.777 | 938,268 | -356,027 | 0.01% | 10,111,686 |
| 2019-02-18 | 2019-02-14 | 10.442 | 1,294,295 | +8,938 | 0.02% | 13,515,627 |
| 2019-02-14 | 2019-02-12 | 10.530 | 1,285,357 | +137,515 | 0.02% | 13,534,456 |
| 2019-02-13 | 2019-02-11 | 10.355 | 1,147,842 | -2,337 | 0.02% | 11,886,133 |
| 2019-02-12 | 2019-02-08 | 10.122 | 1,150,179 | +68,757 | 0.02% | 11,642,685 |
| 2019-01-24 | 2019-01-22 | 9.453 | 1,081,422 | +59,545 | 0.02% | 10,223,204 |
| 2018-12-12 | 2018-12-10 | 9.646 | 1,021,877 | +23,509 | 0.01% | 9,857,352 |
| 2018-12-10 | 2018-12-06 | 9.736 | 998,368 | +403 | 0.01% | 9,719,749 |
| 2018-12-03 | 2018-11-29 | 9.840 | 997,965 | +538 | 0.01% | 9,819,818 |
| 2018-11-27 | 2018-11-23 | 10.242 | 997,427 | +537 | 0.01% | 10,215,419 |
| 2018-11-21 | 2018-11-19 | 10.495 | 996,890 | +806 | 0.01% | 10,462,200 |
| 2018-09-27 | 2018-09-24 | 11.879 | 996,084 | -456,796 | 0.01% | 11,832,745 |
| 2018-09-12 | 2018-09-10 | 10.614 | 1,452,880 | -220,068 | 0.02% | 15,420,765 |
| 2018-09-04 | 2018-08-31 | 10.852 | 1,672,948 | -114,199 | 0.02% | 18,155,015 |
| 2018-08-24 | 2018-08-22 | 10.539 | 1,787,147 | -9,405 | 0.03% | 18,835,631 |
| 2018-08-23 | 2018-08-21 | 10.525 | 1,796,552 | -53,740 | 0.03% | 18,908,011 |
| 2018-08-17 | 2018-08-15 | 9.855 | 1,850,292 | +268 | 0.03% | 18,234,124 |
| 2018-08-15 | 2018-08-13 | 10.614 | 1,850,024 | +5,509 | 0.03% | 19,636,023 |
| 2018-08-08 | 2018-08-06 | 10.465 | 1,844,515 | +13,032 | 0.03% | 19,302,971 |
| 2018-08-03 | 2018-08-01 | 11.284 | 1,831,483 | +50,113 | 0.03% | 20,666,110 |
| 2018-07-31 | 2018-07-27 | 13.433 | 1,781,370 | +1,030,829 | 0.03% | 23,929,857 |
| 2018-07-30 | 2018-07-26 | 13.559 | 750,541 | +369,231 | 0.01% | 10,176,766 |
| 2018-07-27 | 2018-07-25 | 13.449 | 381,310 | +374,190 | 0.01% | 5,128,288 |
| 2018-06-25 | 2018-06-21 | 15.038 | 7,120 | -4,323 | 0.00% | 107,070 |
| 2018-06-22 | 2018-06-20 | 15.006 | 11,443 | +4,323 | 0.00% | 171,718 |
| 2018-06-15 | 2018-06-13 | 15.761 | 7,120 | -3,815 | 0.00% | 112,221 |
| 2018-06-13 | 2018-06-11 | 15.761 | 10,935 | +3,815 | 0.00% | 172,351 |
| 2018-06-04 | 2018-05-31 | 16.894 | 7,120 | -763 | 0.00% | 120,285 |
| 2018-05-10 | 2018-05-08 | 16.674 | 7,883 | -1,780 | 0.00% | 131,439 |
| 2018-05-04 | 2018-05-02 | 15.950 | 9,663 | +1,780 | 0.00% | 154,127 |
| 2018-04-19 | 2018-04-17 | 16.422 | 7,883 | -636 | 0.00% | 129,455 |
| 2018-04-13 | 2018-04-11 | 15.557 | 8,519 | +127 | 0.00% | 132,530 |
| 2018-04-10 | 2018-04-06 | 14.849 | 8,392 | -2,543 | 0.00% | 124,614 |
| 2018-04-09 | 2018-04-04 | 14.456 | 10,935 | -762 | 0.00% | 158,075 |
| 2018-03-20 | 2018-03-16 | 14.000 | 11,697 | -636 | 0.00% | 163,754 |
| 2018-03-08 | 2018-03-06 | 13.496 | 12,333 | -763 | 0.00% | 166,450 |
| 2018-02-28 | 2018-02-26 | 13.465 | 13,096 | +763 | 0.00% | 176,336 |
| 2018-02-09 | 2018-02-07 | 13.292 | 12,333 | +636 | 0.00% | 163,928 |
| 2018-02-05 | 2018-02-01 | 14.110 | 11,697 | -1,908 | 0.00% | 165,042 |
| 2018-01-30 | 2018-01-26 | 13.685 | 13,605 | +1,272 | 0.00% | 186,186 |
| 2018-01-29 | 2018-01-25 | 13.654 | 12,333 | +636 | 0.00% | 168,390 |
| 2018-01-24 | 2018-01-22 | 12.962 | 11,697 | +635 | 0.00% | 151,611 |
| 2018-01-23 | 2018-01-19 | 12.741 | 11,062 | -37,508 | 0.00% | 140,944 |
| 2018-01-19 | 2018-01-17 | 13.465 | 48,570 | +21,107 | 0.00% | 653,988 |
| 2018-01-18 | 2018-01-16 | 13.386 | 27,463 | +14,113 | 0.00% | 367,626 |
| 2018-01-05 | 2018-01-03 | 13.606 | 13,350 | -33,185 | 0.00% | 181,646 |
| 2018-01-04 | 2018-01-02 | 12.914 | 46,535 | -636 | 0.00% | 600,967 |
| 2018-01-03 | 2017-12-29 | 12.899 | 47,171 | -12,715 | 0.00% | 608,439 |
| 2017-12-05 | 2017-12-01 | 13.483 | 59,886 | +47,426 | 0.00% | 807,462 |
| 2017-12-04 | 2017-11-30 | 13.563 | 12,460 | +2,809 | 0.00% | 168,996 |
| 2017-11-27 | 2017-11-23 | 14.457 | 9,651 | -6,017 | 0.00% | 139,521 |
| 2017-11-23 | 2017-11-21 | 14.042 | 15,668 | -9,275 | 0.00% | 220,007 |
| 2017-11-14 | 2017-11-10 | 13.037 | 24,943 | -376 | 0.00% | 325,170 |
| 2017-11-10 | 2017-11-08 | 13.116 | 25,319 | -3,133 | 0.00% | 332,092 |
| 2017-11-08 | 2017-11-06 | 13.435 | 28,452 | +4,011 | 0.00% | 382,265 |
| 2017-11-07 | 2017-11-03 | 13.435 | 24,441 | -627 | 0.00% | 328,376 |
| 2017-10-25 | 2017-10-23 | 13.675 | 25,068 | -877 | 0.00% | 342,800 |
| 2017-10-23 | 2017-10-19 | 13.898 | 25,945 | +9,275 | 0.00% | 360,588 |
| 2017-10-12 | 2017-10-10 | 14.473 | 16,670 | +2,005 | 0.00% | 241,259 |
| 2017-08-31 | 2017-08-29 | 12.845 | 14,665 | -125 | 0.00% | 188,373 |
| 2017-08-17 | 2017-08-15 | 12.973 | 14,790 | +125 | 0.00% | 191,866 |
| 2017-08-11 | 2017-08-09 | 13.084 | 14,665 | -3,008 | 0.00% | 191,883 |
| 2017-08-10 | 2017-08-08 | 13.164 | 17,673 | +3,008 | 0.00% | 232,651 |
| 2017-07-31 | 2017-07-27 | 14.052 | 14,665 | +511 | 0.00% | 206,075 |
| 2017-07-28 | 2017-07-26 | 13.788 | 14,154 | -12,098 | 0.00% | 195,150 |
| 2017-07-26 | 2017-07-24 | 13.953 | 26,252 | +12,098 | 0.00% | 366,293 |
| 2017-07-25 | 2017-07-21 | 13.672 | 14,154 | +604 | 0.00% | 193,512 |
| 2017-07-19 | 2017-07-17 | 13.870 | 13,550 | +2,662 | 0.00% | 187,943 |
| 2017-06-29 | 2017-06-27 | 13.705 | 10,888 | -1,210 | 0.00% | 149,220 |
| 2017-06-28 | 2017-06-26 | 13.887 | 12,098 | -2,419 | 0.00% | 168,003 |
| 2017-06-15 | 2017-06-13 | 14.532 | 14,517 | +1,814 | 0.00% | 210,955 |
| 2017-06-06 | 2017-06-02 | 13.292 | 12,703 | +3,630 | 0.00% | 168,844 |
| 2017-06-02 | 2017-05-31 | 13.474 | 9,073 | -121 | 0.00% | 122,245 |
| 2017-05-04 | 2017-04-28 | 14.118 | 9,194 | -3,025 | 0.00% | 129,803 |
| 2017-04-28 | 2017-04-26 | 14.019 | 12,219 | -2,419 | 0.00% | 171,299 |
| 2017-04-21 | 2017-04-19 | 13.639 | 14,638 | +5,565 | 0.00% | 199,645 |
| 2017-02-24 | 2017-02-22 | 12.201 | 9,073 | -24,196 | 0.00% | 110,696 |
| 2017-02-13 | 2017-02-09 | 11.159 | 33,269 | +24,196 | 0.00% | 371,251 |
| 2016-12-05 | 2016-12-01 | 11.125 | 9,073 | +282 | 0.00% | 100,937 |
| 2016-10-27 | 2016-10-25 | 9.760 | 8,791 | -6,447 | 0.00% | 85,799 |
| 2016-10-07 | 2016-10-05 | 9.419 | 15,238 | -11,721 | 0.00% | 143,521 |
| 2016-10-06 | 2016-10-04 | 9.419 | 26,959 | +11,721 | 0.00% | 253,917 |
| 2016-09-13 | 2016-09-09 | 10.135 | 15,238 | -11,721 | 0.00% | 154,442 |
| 2016-09-12 | 2016-09-08 | 10.169 | 26,959 | +5,860 | 0.00% | 274,157 |
| 2016-08-26 | 2016-08-24 | 9.760 | 21,099 | -117 | 0.00% | 205,924 |
| 2016-08-12 | 2016-08-10 | 10.570 | 21,216 | +3,304 | 0.00% | 224,261 |
| 2016-08-08 | 2016-08-04 | 10.391 | 17,912 | -222 | 0.00% | 186,117 |
| 2016-07-29 | 2016-07-27 | 10.642 | 18,134 | +222 | 0.00% | 192,987 |
| 2016-07-20 | 2016-07-18 | 10.660 | 17,912 | -445 | 0.00% | 190,947 |
| 2016-07-11 | 2016-07-07 | 10.265 | 18,357 | -111,254 | 0.00% | 188,431 |
| 2016-07-08 | 2016-07-06 | 10.067 | 129,611 | +111,254 | 0.00% | 1,304,799 |
| 2016-06-24 | 2016-06-22 | 9.366 | 18,357 | +556 | 0.00% | 171,931 |
| 2016-06-21 | 2016-06-17 | 9.384 | 17,801 | -111 | 0.00% | 167,043 |
| 2016-06-20 | 2016-06-16 | 9.420 | 17,912 | +223 | 0.00% | 168,729 |
| 2016-06-13 | 2016-06-08 | 10.391 | 17,689 | -22,251 | 0.00% | 183,800 |
| 2016-06-10 | 2016-06-07 | 10.570 | 39,940 | -4,005 | 0.00% | 422,181 |
| 2016-04-26 | 2016-04-22 | 9.941 | 43,945 | -50,176 | 0.00% | 436,866 |
| 2016-04-25 | 2016-04-21 | 10.121 | 94,121 | +11,125 | 0.00% | 952,596 |
| 2016-04-22 | 2016-04-20 | 10.067 | 82,996 | +4,896 | 0.00% | 835,524 |
| 2016-04-19 | 2016-04-15 | 9.708 | 78,100 | +11,125 | 0.00% | 758,156 |
| 2016-04-18 | 2016-04-14 | 9.618 | 66,975 | +16,688 | 0.00% | 644,140 |
| 2016-03-10 | 2016-03-08 | 8.988 | 50,287 | +4,005 | 0.00% | 452,001 |
| 2016-02-29 | 2016-02-25 | 8.036 | 46,282 | -8,789 | 0.00% | 371,906 |
| 2016-02-25 | 2016-02-23 | 8.018 | 55,071 | -111 | 0.00% | 441,542 |
| 2016-02-24 | 2016-02-22 | 7.946 | 55,182 | +6,119 | 0.00% | 438,464 |
| 2016-02-22 | 2016-02-18 | 8.144 | 49,063 | -1,780 | 0.00% | 399,545 |
| 2016-02-18 | 2016-02-16 | 9.060 | 50,843 | -6,453 | 0.00% | 460,655 |
| 2016-02-17 | 2016-02-15 | 9.402 | 57,296 | -3,449 | 0.00% | 538,691 |
| 2016-02-16 | 2016-02-12 | 9.168 | 60,745 | +13,128 | 0.00% | 556,922 |
| 2016-02-12 | 2016-02-05 | 8.449 | 47,617 | +5,674 | 0.00% | 402,322 |
| 2016-01-20 | 2016-01-18 | 7.604 | 41,943 | +3,338 | 0.00% | 318,943 |
| 2016-01-18 | 2016-01-14 | 8.000 | 38,605 | +779 | 0.00% | 308,828 |
| 2016-01-08 | 2016-01-06 | 8.449 | 37,826 | +12,238 | 0.00% | 319,597 |
| 2015-12-07 | 2015-12-03 | 11.843 | 25,588 | +2,128 | 0.00% | 303,047 |
| 2015-11-27 | 2015-11-25 | 12.216 | 23,460 | -89,044 | 0.00% | 286,584 |
| 2015-11-24 | 2015-11-20 | 11.726 | 112,504 | +89,044 | 0.00% | 1,319,185 |
| 2015-10-27 | 2015-10-23 | 13.118 | 23,460 | +1,020 | 0.00% | 307,745 |
| 2015-10-19 | 2015-10-15 | 13.785 | 22,440 | +1,020 | 0.00% | 309,325 |
| 2015-10-12 | 2015-10-08 | 13.451 | 21,420 | +1,632 | 0.00% | 288,125 |
| 2015-10-07 | 2015-10-05 | 12.941 | 19,788 | -1,020 | 0.00% | 256,084 |
| 2015-10-05 | 2015-09-30 | 12.745 | 20,808 | +1,020 | 0.00% | 265,204 |
| 2015-09-17 | 2015-09-15 | 13.726 | 19,788 | +2,550 | 0.00% | 271,604 |
| 2015-09-11 | 2015-09-09 | 13.941 | 17,238 | -15,095 | 0.00% | 240,322 |
| 2015-09-10 | 2015-09-08 | 13.530 | 32,333 | +15,095 | 0.00% | 437,453 |
| 2015-09-02 | 2015-08-31 | 13.471 | 17,238 | -4,080 | 0.00% | 232,210 |
| 2015-08-31 | 2015-08-27 | 13.667 | 21,318 | +1,530 | 0.00% | 291,351 |
| 2015-08-12 | 2015-08-10 | 14.236 | 19,788 | +408 | 0.00% | 281,692 |
| 2015-08-06 | 2015-08-04 | 14.992 | 19,380 | +395 | 0.00% | 290,538 |
| 2015-07-23 | 2015-07-21 | 16.112 | 18,985 | +100 | 0.00% | 305,896 |
| 2015-07-21 | 2015-07-17 | 16.233 | 18,885 | -1,499 | 0.00% | 306,552 |
| 2015-07-06 | 2015-07-02 | 16.573 | 20,384 | +3,997 | 0.00% | 337,821 |
| 2015-07-03 | 2015-06-30 | 16.733 | 16,387 | -100 | 0.00% | 274,203 |
| 2015-06-30 | 2015-06-26 | 16.713 | 16,487 | -3,098 | 0.00% | 275,547 |
| 2015-06-23 | 2015-06-19 | 16.613 | 19,585 | -9,992 | 0.00% | 325,363 |
| 2015-06-19 | 2015-06-17 | 16.413 | 29,577 | +500 | 0.00% | 485,439 |
| 2015-06-02 | 2015-05-29 | 19.075 | 29,077 | +6,794 | 0.00% | 554,638 |
| 2015-05-19 | 2015-05-15 | 18.694 | 22,283 | -599 | 0.00% | 416,569 |
| 2015-05-08 | 2015-05-06 | 18.574 | 22,882 | +599 | 0.00% | 425,020 |
| 2015-05-04 | 2015-04-29 | 19.315 | 22,283 | -29,976 | 0.00% | 430,396 |
| 2015-04-30 | 2015-04-28 | 19.735 | 52,259 | -700 | 0.00% | 1,031,347 |
| 2015-04-29 | 2015-04-27 | 19.275 | 52,959 | +29,977 | 0.00% | 1,020,782 |
| 2015-04-27 | 2015-04-23 | 18.014 | 22,982 | -14,989 | 0.00% | 413,997 |
| 2015-04-24 | 2015-04-22 | 17.834 | 37,971 | -9,992 | 0.00% | 677,168 |
| 2015-04-21 | 2015-04-17 | 17.333 | 47,963 | -24,980 | 0.00% | 831,364 |
| 2015-04-20 | 2015-04-16 | 17.414 | 72,943 | -53,759 | 0.00% | 1,270,193 |
| 2015-04-15 | 2015-04-13 | 17.914 | 126,702 | +25,680 | 0.00% | 2,269,726 |
| 2015-04-09 | 2015-04-02 | 17.754 | 101,022 | +73,343 | 0.00% | 1,793,521 |
| 2015-04-08 | 2015-04-01 | 16.893 | 27,679 | -199 | 0.00% | 467,584 |
| 2015-04-01 | 2015-03-30 | 16.213 | 27,878 | +1,199 | 0.00% | 451,974 |
| 2015-03-24 | 2015-03-20 | 16.072 | 26,679 | +5,396 | 0.00% | 428,797 |
| 2015-03-23 | 2015-03-19 | 16.633 | 21,283 | -100 | 0.00% | 353,998 |
| 2015-03-20 | 2015-03-18 | 15.892 | 21,383 | +199 | 0.00% | 339,826 |
| 2015-03-16 | 2015-03-12 | 16.233 | 21,184 | +1,499 | 0.00% | 343,871 |
| 2015-03-11 | 2015-03-09 | 17.434 | 19,685 | +1,499 | 0.00% | 343,179 |
| 2015-03-09 | 2015-03-05 | 17.474 | 18,186 | -300 | 0.00% | 317,774 |
| 2015-03-04 | 2015-03-02 | 18.054 | 18,486 | -8,993 | 0.00% | 333,746 |
| 2015-03-03 | 2015-02-27 | 18.034 | 27,479 | +9,993 | 0.00% | 495,556 |
| 2015-02-25 | 2015-02-23 | 19.895 | 17,486 | -1,100 | 0.00% | 347,891 |
| 2015-02-23 | 2015-02-16 | 20.136 | 18,586 | +300 | 0.00% | 374,241 |
| 2015-02-09 | 2015-02-05 | 20.216 | 18,286 | -1,898 | 0.00% | 369,664 |
| 2015-02-05 | 2015-02-03 | 20.256 | 20,184 | +1,898 | 0.00% | 408,841 |
| 2015-01-13 | 2015-01-09 | 20.296 | 18,286 | +1,099 | 0.00% | 371,128 |
| 2014-12-22 | 2014-12-18 | 19.975 | 17,187 | -99,922 | 0.00% | 343,319 |
| 2014-12-09 | 2014-12-05 | 20.758 | 117,109 | +1,478 | 0.00% | 2,430,935 |
| 2014-10-23 | 2014-10-21 | 21.123 | 115,631 | -9,866 | 0.00% | 2,442,447 |
| 2014-10-08 | 2014-10-06 | 20.312 | 125,497 | +9,866 | 0.00% | 2,549,085 |
| 2014-10-07 | 2014-10-03 | 20.190 | 115,631 | -197,323 | 0.00% | 2,334,623 |
| 2014-08-25 | 2014-08-21 | 23.379 | 312,954 | +5,235 | 0.01% | 7,316,475 |
| 2014-08-11 | 2014-08-07 | 23.090 | 307,719 | -24,253 | 0.01% | 7,105,272 |
| 2014-08-07 | 2014-08-05 | 23.296 | 331,972 | -3,493 | 0.01% | 7,733,717 |
| 2014-08-06 | 2014-08-04 | 23.338 | 335,465 | +24,253 | 0.01% | 7,828,923 |
| 2014-08-04 | 2014-07-31 | 23.296 | 311,212 | +3,493 | 0.01% | 7,250,086 |
| 2014-06-27 | 2014-06-25 | 23.709 | 307,719 | -727,196 | 0.01% | 7,295,591 |
| 2014-06-10 | 2014-06-06 | 22.059 | 1,034,915 | -48,505 | 0.02% | 22,829,522 |
| 2014-06-09 | 2014-06-05 | 21.936 | 1,083,420 | +48,505 | 0.02% | 23,765,493 |
| 2014-05-28 | 2014-05-26 | 21.771 | 1,034,915 | +48,506 | 0.02% | 22,530,818 |
| 2014-05-27 | 2014-05-23 | 21.812 | 986,409 | +921,606 | 0.02% | 21,515,480 |
| 2014-04-28 | 2014-04-24 | 22.554 | 64,803 | +970 | 0.00% | 1,461,574 |
| 2014-04-14 | 2014-04-10 | 24.410 | 63,833 | +9,701 | 0.00% | 1,558,136 |
| 2014-03-12 | 2014-03-10 | 29.234 | 54,132 | -2,911 | 0.00% | 1,582,482 |
| 2014-02-27 | 2014-02-25 | 26.801 | 57,043 | -873 | 0.00% | 1,528,812 |
| 2014-02-13 | 2014-02-11 | 25.935 | 57,916 | -24,252 | 0.00% | 1,502,061 |
| 2014-02-12 | 2014-02-10 | 25.729 | 82,168 | +19,402 | 0.00% | 2,114,101 |
| 2014-02-11 | 2014-02-07 | 24.904 | 62,766 | +4,850 | 0.00% | 1,563,147 |
| 2014-01-13 | 2014-01-09 | 26.306 | 57,916 | -218,275 | 0.00% | 1,523,553 |
| 2014-01-10 | 2014-01-08 | 26.636 | 276,191 | -12,126 | 0.01% | 7,356,655 |
| 2014-01-09 | 2014-01-07 | 24.121 | 288,317 | +24,253 | 0.01% | 6,954,477 |
| 2013-12-10 | 2013-12-06 | 24.181 | 264,064 | +3,804 | 0.01% | 6,385,247 |
| 2013-11-28 | 2013-11-26 | 25.729 | 260,260 | +11,952 | 0.01% | 6,696,119 |
| 2013-11-06 | 2013-11-04 | 26.523 | 248,308 | +860 | 0.01% | 6,585,983 |
| 2013-10-21 | 2013-10-17 | 25.896 | 247,448 | -1,912 | 0.01% | 6,407,893 |
| 2013-09-09 | 2013-09-05 | 22.675 | 249,360 | -239,034 | 0.01% | 5,654,142 |
| 2013-09-04 | 2013-09-02 | 22.724 | 488,394 | +7,358 | 0.01% | 11,098,329 |
| 2013-08-13 | 2013-08-09 | 21.025 | 481,036 | -1,318 | 0.01% | 10,113,844 |
| 2013-07-30 | 2013-07-26 | 21.089 | 482,354 | -471 | 0.01% | 10,172,287 |
| 2013-05-30 | 2013-05-28 | 21.046 | 482,825 | -141,260 | 0.01% | 10,161,712 |
| 2013-05-21 | 2013-05-16 | 20.983 | 624,085 | +95 | 0.01% | 13,094,960 |
| 2013-05-20 | 2013-05-15 | 21.450 | 623,990 | +470,205 | 0.01% | 13,384,510 |
| 2013-05-16 | 2013-05-14 | 21.238 | 153,785 | -94 | 0.00% | 3,266,010 |
| 2013-05-07 | 2013-05-03 | 22.002 | 153,879 | -471 | 0.00% | 3,385,654 |
| 2013-04-19 | 2013-04-17 | 20.813 | 154,350 | +471 | 0.00% | 3,212,449 |
| 2013-03-28 | 2013-03-26 | 22.894 | 153,879 | +1,884 | 0.00% | 3,522,910 |
| 2013-03-26 | 2013-03-22 | 22.979 | 151,995 | +753 | 0.00% | 3,492,690 |
| 2013-03-21 | 2013-03-19 | 22.214 | 151,242 | +942 | 0.00% | 3,359,755 |
| 2013-03-07 | 2013-03-05 | 23.361 | 150,300 | +942 | 0.00% | 3,511,197 |
| 2013-03-06 | 2013-03-04 | 23.319 | 149,358 | +847 | 0.00% | 3,482,846 |
| 2013-02-26 | 2013-02-22 | 24.678 | 148,511 | +942 | 0.00% | 3,664,951 |
| 2013-01-29 | 2013-01-25 | 26.674 | 147,569 | -188 | 0.00% | 3,936,301 |
| 2013-01-28 | 2013-01-24 | 26.887 | 147,757 | +470 | 0.00% | 3,972,695 |
| 2012-12-20 | 2012-12-18 | 26.080 | 147,287 | -47,086 | 0.00% | 3,841,194 |
| 2012-12-19 | 2012-12-17 | 26.462 | 194,373 | +94 | 0.00% | 5,143,485 |
| 2012-12-13 | 2012-12-11 | 25.402 | 194,279 | +25,817 | 0.00% | 4,935,035 |
| 2012-12-06 | 2012-12-04 | 23.779 | 168,462 | -6,652 | 0.00% | 4,005,941 |
| 2012-12-04 | 2012-11-30 | 24.164 | 175,114 | -188 | 0.00% | 4,231,406 |
| 2012-12-03 | 2012-11-29 | 23.182 | 175,302 | +21,081 | 0.00% | 4,063,816 |
| 2012-11-23 | 2012-11-21 | 21.474 | 154,221 | +140,542 | 0.00% | 3,311,760 |
| 2012-11-19 | 2012-11-15 | 21.133 | 13,679 | -4,685 | 0.00% | 289,073 |
| 2012-11-13 | 2012-11-09 | 21.730 | 18,364 | -469 | 0.00% | 399,055 |
| 2012-11-12 | 2012-11-08 | 23.011 | 18,833 | -23,423 | 0.00% | 433,367 |
| 2012-11-09 | 2012-11-07 | 23.438 | 42,256 | -23,330 | 0.00% | 990,394 |
| 2012-11-07 | 2012-11-05 | 22.413 | 65,586 | +6,652 | 0.00% | 1,470,002 |
| 2012-11-06 | 2012-11-02 | 22.584 | 58,934 | +53,875 | 0.00% | 1,330,972 |
| 2012-10-22 | 2012-10-18 | 21.325 | 5,059 | -2,530 | 0.00% | 107,882 |
| 2012-10-12 | 2012-10-10 | 20.876 | 7,589 | +2,530 | 0.00% | 158,431 |
| 2012-09-27 | 2012-09-25 | 23.182 | 5,059 | -4,685 | 0.00% | 117,277 |
| 2012-09-24 | 2012-09-20 | 23.267 | 9,744 | -1,687 | 0.00% | 226,715 |
| 2012-09-19 | 2012-09-17 | 23.523 | 11,431 | -25,766 | 0.00% | 268,895 |
| 2012-09-18 | 2012-09-14 | 22.200 | 37,197 | +23,424 | 0.00% | 825,769 |
| 2012-09-13 | 2012-09-11 | 20.684 | 13,773 | -5,153 | 0.00% | 284,885 |
| 2012-09-05 | 2012-09-03 | 20.215 | 18,926 | +4,684 | 0.00% | 382,583 |
| 2012-08-29 | 2012-08-27 | 21.005 | 14,242 | -4,216 | 0.00% | 299,146 |
| 2012-08-28 | 2012-08-24 | 21.197 | 18,458 | -46,847 | 0.00% | 391,247 |
| 2012-08-27 | 2012-08-23 | 21.816 | 65,305 | +46,847 | 0.00% | 1,424,671 |
| 2012-08-24 | 2012-08-22 | 20.535 | 18,458 | -937 | 0.00% | 379,033 |
| 2012-08-20 | 2012-08-16 | 20.920 | 19,395 | -2,676 | 0.00% | 405,744 |
| 2012-08-10 | 2012-08-08 | 21.157 | 22,071 | -23,183 | 0.00% | 466,962 |
| 2012-08-08 | 2012-08-06 | 19.626 | 45,254 | +23,183 | 0.00% | 888,154 |
| 2012-08-01 | 2012-07-30 | 18.914 | 22,071 | +464 | 0.00% | 417,457 |
| 2012-07-12 | 2012-07-10 | 22.171 | 21,607 | -23,184 | 0.00% | 479,046 |
| 2012-07-11 | 2012-07-09 | 23.163 | 44,791 | -9,273 | 0.00% | 1,037,493 |
| 2012-07-09 | 2012-07-05 | 23.034 | 54,064 | +23,184 | 0.00% | 1,245,287 |
| 2012-07-05 | 2012-07-03 | 21.157 | 30,880 | +927 | 0.00% | 653,336 |
| 2012-07-03 | 2012-06-28 | 20.640 | 29,953 | -11,592 | 0.00% | 618,219 |
| 2012-06-29 | 2012-06-27 | 21.157 | 41,545 | +2,318 | 0.00% | 878,978 |
| 2012-06-27 | 2012-06-25 | 20.273 | 39,227 | -2,782 | 0.00% | 795,249 |
| 2012-06-26 | 2012-06-22 | 20.920 | 42,009 | -7,882 | 0.00% | 878,829 |
| 2012-06-22 | 2012-06-20 | 20.424 | 49,891 | -300,737 | 0.00% | 1,018,972 |
| 2012-06-21 | 2012-06-19 | 19.993 | 350,628 | +204,015 | 0.01% | 7,009,974 |
| 2012-06-15 | 2012-06-13 | 19.410 | 146,613 | +6,028 | 0.00% | 2,845,805 |
| 2012-06-11 | 2012-06-07 | 19.453 | 140,585 | -649 | 0.00% | 2,734,863 |
| 2012-06-07 | 2012-06-05 | 19.669 | 141,234 | -23,184 | 0.00% | 2,777,948 |
| 2012-06-06 | 2012-06-04 | 18.526 | 164,418 | +23,184 | 0.00% | 3,046,019 |
| 2012-06-05 | 2012-06-01 | 19.108 | 141,234 | -23,184 | 0.00% | 2,698,753 |
| 2012-06-04 | 2012-05-31 | 19.367 | 164,418 | +46,367 | 0.00% | 3,184,313 |
| 2012-05-29 | 2012-05-25 | 20.661 | 118,051 | -13,910 | 0.00% | 2,439,076 |
| 2012-05-28 | 2012-05-24 | 20.747 | 131,961 | +106,645 | 0.00% | 2,737,857 |
| 2012-05-24 | 2012-05-22 | 22.041 | 25,316 | +2,318 | 0.00% | 558,002 |
| 2012-05-22 | 2012-05-18 | 21.826 | 22,998 | -6,028 | 0.00% | 501,950 |
| 2012-05-21 | 2012-05-17 | 22.645 | 29,026 | +928 | 0.00% | 657,304 |
| 2012-05-18 | 2012-05-16 | 22.732 | 28,098 | -2,597 | 0.00% | 638,714 |
| 2012-05-17 | 2012-05-15 | 25.147 | 30,695 | -464 | 0.00% | 771,892 |
| 2012-05-15 | 2012-05-11 | 26.010 | 31,159 | -1,391 | 0.00% | 810,440 |
| 2012-05-11 | 2012-05-09 | 26.139 | 32,550 | -2,318 | 0.00% | 850,832 |
| 2012-05-08 | 2012-05-04 | 26.700 | 34,868 | +10,201 | 0.00% | 930,974 |
| 2012-05-07 | 2012-05-03 | 25.535 | 24,667 | +2,318 | 0.00% | 629,880 |
| 2012-04-23 | 2012-04-19 | 25.578 | 22,349 | -927 | 0.00% | 571,653 |
| 2012-04-12 | 2012-04-10 | 25.880 | 23,276 | -1,391 | 0.00% | 602,393 |
| 2012-04-11 | 2012-04-05 | 25.622 | 24,667 | +927 | 0.00% | 632,008 |
| 2012-04-05 | 2012-04-02 | 26.269 | 23,740 | +464 | 0.00% | 623,617 |
| 2012-04-02 | 2012-03-29 | 27.304 | 23,276 | -464 | 0.00% | 635,524 |
| 2012-03-19 | 2012-03-15 | 27.563 | 23,740 | +464 | 0.00% | 654,337 |
| 2012-03-16 | 2012-03-14 | 27.778 | 23,276 | +1,391 | 0.00% | 646,568 |
| 2012-03-08 | 2012-03-06 | 27.304 | 21,885 | +927 | 0.00% | 597,545 |
| 2012-03-06 | 2012-03-02 | 28.167 | 20,958 | -927 | 0.00% | 590,314 |
| 2012-03-01 | 2012-02-28 | 28.598 | 21,885 | +927 | 0.00% | 625,864 |
| 2012-02-28 | 2012-02-24 | 29.288 | 20,958 | -4,637 | 0.00% | 613,818 |
| 2012-02-24 | 2012-02-22 | 29.029 | 25,595 | +928 | 0.00% | 743,003 |
| 2012-02-23 | 2012-02-21 | 29.029 | 24,667 | +1,205 | 0.00% | 716,063 |
| 2012-02-22 | 2012-02-20 | 28.512 | 23,462 | +5,564 | 0.00% | 668,939 |
| 2012-02-20 | 2012-02-16 | 29.115 | 17,898 | +1,855 | 0.00% | 521,109 |
| 2012-02-10 | 2012-02-08 | 29.461 | 16,043 | +93 | 0.00% | 472,636 |
| 2012-02-08 | 2012-02-06 | 28.684 | 15,950 | +1,854 | 0.00% | 457,512 |
| 2012-02-07 | 2012-02-03 | 29.374 | 14,096 | +1,855 | 0.00% | 414,060 |
| 2012-02-06 | 2012-02-02 | 29.849 | 12,241 | +464 | 0.00% | 365,379 |
| 2012-02-01 | 2012-01-30 | 31.747 | 11,777 | -2,133 | 0.00% | 373,880 |
| 2012-01-27 | 2012-01-20 | 31.100 | 13,910 | -927 | 0.00% | 432,596 |
| 2012-01-26 | 2012-01-19 | 31.876 | 14,837 | +463 | 0.00% | 472,945 |
| 2012-01-20 | 2012-01-18 | 30.755 | 14,374 | +3,710 | 0.00% | 442,066 |
| 2012-01-19 | 2012-01-17 | 30.539 | 10,664 | -1,855 | 0.00% | 325,667 |
| 2012-01-10 | 2012-01-06 | 31.617 | 12,519 | -371 | 0.00% | 395,816 |
| 2012-01-06 | 2012-01-04 | 30.755 | 12,890 | +93 | 0.00% | 396,426 |
| 2012-01-03 | 2011-12-29 | 29.461 | 12,797 | -7,141 | 0.00% | 377,007 |
| 2011-12-23 | 2011-12-21 | 29.762 | 19,938 | -18,547 | 0.00% | 593,404 |
| 2011-12-22 | 2011-12-20 | 29.719 | 38,485 | +18,547 | 0.00% | 1,143,749 |
| 2011-12-21 | 2011-12-19 | 29.892 | 19,938 | -93 | 0.00% | 595,984 |
| 2011-12-20 | 2011-12-16 | 30.366 | 20,031 | -1,205 | 0.00% | 608,269 |
| 2011-12-19 | 2011-12-15 | 29.762 | 21,236 | 0.00% | 632,036 |
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