History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 34.360 | 194,400 | +0 | 1.19% | 6,679,584 |
| 2025-10-13 | 2025-10-09 | 35.380 | 194,400 | +0 | 1.19% | 6,877,872 |
| 2025-10-10 | 2025-10-08 | 35.720 | 194,400 | +0 | 1.19% | 6,943,968 |
| 2025-10-09 | 2025-10-06 | 35.780 | 194,400 | -400 | 1.19% | 6,955,632 |
| 2025-10-08 | 2025-10-03 | 35.000 | 194,800 | +800 | 1.19% | 6,818,000 |
| 2025-10-06 | 2025-10-02 | 35.120 | 194,000 | -400 | 1.19% | 6,813,280 |
| 2025-10-03 | 2025-09-30 | 35.940 | 194,400 | -20,400 | 1.19% | 6,986,736 |
| 2025-10-02 | 2025-09-29 | 30.320 | 214,800 | +400 | 1.31% | 6,512,736 |
| 2025-09-30 | 2025-09-26 | 30.300 | 214,400 | -1,200 | 1.31% | 6,496,320 |
| 2025-09-29 | 2025-09-25 | 30.740 | 215,600 | +800 | 1.32% | 6,627,544 |
| 2025-09-26 | 2025-09-24 | 31.200 | 214,800 | -800 | 1.31% | 6,701,760 |
| 2025-09-25 | 2025-09-23 | 30.920 | 215,600 | +2,400 | 1.32% | 6,666,352 |
| 2025-09-24 | 2025-09-22 | 32.420 | 213,200 | +3,200 | 1.30% | 6,911,944 |
| 2025-09-23 | 2025-09-19 | 32.120 | 210,000 | +1,600 | 1.28% | 6,745,200 |
| 2025-09-22 | 2025-09-18 | 31.400 | 208,400 | +800 | 1.27% | 6,543,760 |
| 2025-09-19 | 2025-09-17 | 30.240 | 207,600 | +1,600 | 1.27% | 6,277,824 |
| 2025-09-18 | 2025-09-16 | 32.900 | 206,000 | +2,000 | 1.26% | 6,777,400 |
| 2025-09-17 | 2025-09-15 | 34.000 | 204,000 | -2,400 | 1.25% | 6,936,000 |
| 2025-09-16 | 2025-09-12 | 34.500 | 206,400 | +2,800 | 1.26% | 7,120,800 |
| 2025-09-15 | 2025-09-11 | 34.380 | 203,600 | +1,800 | 1.25% | 6,999,768 |
| 2025-09-12 | 2025-09-10 | 34.880 | 201,800 | +2,000 | 1.23% | 7,038,784 |
| 2025-09-11 | 2025-09-09 | 35.300 | 199,800 | -7,200 | 1.22% | 7,052,940 |
| 2025-09-10 | 2025-09-08 | 35.420 | 207,000 | +2,000 | 1.27% | 7,331,940 |
| 2025-09-09 | 2025-09-05 | 35.960 | 205,000 | -400 | 1.25% | 7,371,800 |
| 2025-09-08 | 2025-09-04 | 35.500 | 205,400 | -400 | 1.26% | 7,291,700 |
| 2025-09-05 | 2025-09-03 | 35.400 | 205,800 | +400 | 1.26% | 7,285,320 |
| 2025-09-04 | 2025-09-02 | 35.320 | 205,400 | -400 | 1.26% | 7,254,728 |
| 2025-09-03 | 2025-09-01 | 35.880 | 205,800 | -800 | 1.26% | 7,384,104 |
| 2025-09-02 | 2025-08-29 | 36.120 | 206,600 | -2,000 | 1.26% | 7,462,392 |
| 2025-09-01 | 2025-08-28 | 35.820 | 208,600 | +400 | 1.28% | 7,472,052 |
| 2025-08-29 | 2025-08-27 | 36.280 | 208,200 | -1,200 | 1.27% | 7,553,496 |
| 2025-08-28 | 2025-08-26 | 36.220 | 209,400 | -800 | 1.28% | 7,584,468 |
| 2025-08-27 | 2025-08-25 | 35.960 | 210,200 | +2,000 | 1.29% | 7,558,792 |
| 2025-08-26 | 2025-08-22 | 36.400 | 208,200 | +1,200 | 1.27% | 7,578,480 |
| 2025-08-25 | 2025-08-21 | 33.700 | 207,000 | +2,400 | 1.27% | 6,975,900 |
| 2025-08-22 | 2025-08-20 | 31.800 | 204,600 | -1,200 | 1.25% | 6,506,280 |
| 2025-08-21 | 2025-08-19 | 31.620 | 205,800 | -1,200 | 1.26% | 6,507,396 |
| 2025-08-20 | 2025-08-18 | 31.180 | 207,000 | +9,600 | 1.27% | 6,454,260 |
| 2025-08-19 | 2025-08-15 | 31.120 | 197,400 | -4,800 | 1.21% | 6,143,088 |
| 2025-08-15 | 2025-08-13 | 31.480 | 202,200 | +1,200 | 1.24% | 6,365,256 |
| 2025-08-14 | 2025-08-12 | 32.080 | 201,000 | +8,400 | 1.23% | 6,448,080 |
| 2025-08-13 | 2025-08-11 | 32.120 | 192,600 | +3,600 | 1.18% | 6,186,312 |
| 2025-08-12 | 2025-08-08 | 32.980 | 189,000 | -21,600 | 1.16% | 6,233,220 |
| 2025-08-11 | 2025-08-07 | 31.900 | 210,600 | +7,200 | 1.29% | 6,718,140 |
| 2025-08-08 | 2025-08-06 | 30.800 | 203,400 | -1,200 | 1.24% | 6,264,720 |
| 2025-08-07 | 2025-08-05 | 30.400 | 204,600 | -9,600 | 1.25% | 6,219,840 |
| 2025-08-06 | 2025-08-04 | 32.940 | 214,200 | +19,200 | 1.31% | 7,055,748 |
| 2025-08-05 | 2025-08-01 | 35.200 | 195,000 | -6,600 | 1.19% | 6,864,000 |
| 2025-08-04 | 2025-07-31 | 33.450 | 201,600 | +4,800 | 1.23% | 6,743,520 |
| 2025-08-01 | 2025-07-30 | 32.900 | 196,800 | +55,200 | 1.20% | 6,474,720 |
| 2025-07-31 | 2025-07-29 | 29.200 | 141,600 | -43,200 | 0.87% | 4,134,720 |
| 2025-07-30 | 2025-07-28 | 34.400 | 184,800 | -7,200 | 1.13% | 6,357,120 |
| 2025-07-29 | 2025-07-25 | 28.550 | 192,000 | -1,300 | 1.17% | 5,481,600 |
| 2025-07-28 | 2025-07-24 | 25.900 | 193,300 | +6,000 | 1.18% | 5,006,470 |
| 2025-07-25 | 2025-07-23 | 23.600 | 187,300 | +9,600 | 1.15% | 4,420,280 |
| 2025-07-24 | 2025-07-22 | 22.950 | 177,700 | +1,200 | 1.09% | 4,078,215 |
| 2025-07-23 | 2025-07-21 | 22.300 | 176,500 | -2,400 | 1.08% | 3,935,950 |
| 2025-07-22 | 2025-07-18 | 21.150 | 178,900 | +9,600 | 1.09% | 3,783,735 |
| 2025-07-21 | 2025-07-17 | 20.800 | 169,300 | +1,200 | 1.04% | 3,521,440 |
| 2025-07-18 | 2025-07-16 | 20.700 | 168,100 | +1,200 | 1.03% | 3,479,670 |
| 2025-07-17 | 2025-07-15 | 20.350 | 166,900 | -2,400 | 1.02% | 3,396,415 |
| 2025-07-16 | 2025-07-14 | 20.000 | 169,300 | +1,200 | 1.04% | 3,386,000 |
| 2025-07-15 | 2025-07-11 | 19.480 | 168,100 | +3,600 | 1.03% | 3,274,588 |
| 2025-07-11 | 2025-07-09 | 19.480 | 164,500 | +2,400 | 1.01% | 3,204,460 |
| 2025-07-10 | 2025-07-08 | 19.500 | 162,100 | -2,400 | 0.99% | 3,160,950 |
| 2025-07-09 | 2025-07-07 | 19.000 | 164,500 | -1,200 | 1.01% | 3,125,500 |
| 2025-07-07 | 2025-07-03 | 19.480 | 165,700 | +4,800 | 1.01% | 3,227,836 |
| 2025-07-04 | 2025-07-02 | 20.050 | 160,900 | -1,200 | 0.98% | 3,226,045 |
| 2025-07-03 | 2025-06-30 | 18.900 | 162,100 | +7,200 | 0.99% | 3,063,690 |
| 2025-07-02 | 2025-06-27 | 17.300 | 154,900 | +2,400 | 0.95% | 2,679,770 |
| 2025-06-30 | 2025-06-26 | 18.200 | 152,500 | +4,800 | 0.93% | 2,775,500 |
| 2025-06-27 | 2025-06-25 | 19.500 | 147,700 | -2,600 | 0.90% | 2,880,150 |
| 2025-06-26 | 2025-06-24 | 19.820 | 150,300 | -1,200 | 0.92% | 2,978,946 |
| 2025-06-24 | 2025-06-20 | 21.000 | 151,500 | +7,200 | 0.93% | 3,181,500 |
| 2025-06-23 | 2025-06-19 | 21.500 | 144,300 | -7,200 | 0.88% | 3,102,450 |
| 2025-06-20 | 2025-06-18 | 19.980 | 151,500 | +2,400 | 0.93% | 3,026,970 |
| 2025-06-19 | 2025-06-17 | 18.760 | 149,100 | +3,600 | 0.91% | 2,797,116 |
| 2025-06-18 | 2025-06-16 | 19.760 | 145,500 | -8,400 | 0.89% | 2,875,080 |
| 2025-06-17 | 2025-06-13 | 17.540 | 153,900 | -8,400 | 0.94% | 2,699,406 |
| 2025-06-16 | 2025-06-12 | 15.200 | 162,300 | -2,400 | 0.99% | 2,466,960 |
| 2025-06-12 | 2025-06-10 | 13.840 | 164,700 | +13,200 | 1.01% | 2,279,448 |
| 2025-06-11 | 2025-06-09 | 14.220 | 151,500 | +2,400 | 0.93% | 2,154,330 |
| 2025-06-10 | 2025-06-06 | 14.000 | 149,100 | -1,200 | 0.91% | 2,087,400 |
| 2025-06-09 | 2025-06-05 | 13.640 | 150,300 | +18,000 | 0.92% | 2,050,092 |
| 2025-06-05 | 2025-06-03 | 13.900 | 132,300 | +2,400 | 0.81% | 1,838,970 |
| 2025-05-30 | 2025-05-28 | 13.440 | 129,900 | +3,600 | 0.79% | 1,745,856 |
| 2025-05-29 | 2025-05-27 | 13.040 | 126,300 | +9,600 | 0.77% | 1,646,952 |
| 2025-05-27 | 2025-05-23 | 13.980 | 116,700 | -2,400 | 0.71% | 1,631,466 |
| 2025-05-23 | 2025-05-21 | 14.400 | 119,100 | +1,200 | 0.73% | 1,715,040 |
| 2025-05-22 | 2025-05-20 | 14.020 | 117,900 | -2,400 | 0.72% | 1,652,958 |
| 2025-05-20 | 2025-05-16 | 12.200 | 120,300 | +1,200 | 0.74% | 1,467,660 |
| 2025-05-19 | 2025-05-15 | 12.200 | 119,100 | -1,200 | 0.73% | 1,453,020 |
| 2025-05-16 | 2025-05-14 | 12.020 | 120,300 | +1,200 | 0.74% | 1,446,006 |
| 2025-05-15 | 2025-05-13 | 12.500 | 119,100 | +3,600 | 0.73% | 1,488,750 |
| 2025-05-09 | 2025-05-07 | 13.380 | 115,500 | +1,200 | 0.71% | 1,545,390 |
| 2025-05-08 | 2025-05-06 | 13.000 | 114,300 | -1,200 | 0.70% | 1,485,900 |
| 2025-05-06 | 2025-04-30 | 15.000 | 115,500 | +100 | 0.71% | 1,732,500 |
| 2025-04-30 | 2025-04-28 | 13.500 | 115,400 | +3,600 | 0.71% | 1,557,900 |
| 2025-04-28 | 2025-04-24 | 15.580 | 111,800 | -1,200 | 0.68% | 1,741,844 |
| 2025-04-25 | 2025-04-23 | 15.800 | 113,000 | -1,200 | 0.69% | 1,785,400 |
| 2025-04-17 | 2025-04-15 | 16.500 | 114,200 | +3,600 | 0.70% | 1,884,300 |
| 2025-04-15 | 2025-04-11 | 16.000 | 110,600 | +1,200 | 0.68% | 1,769,600 |
| 2025-04-11 | 2025-04-09 | 16.980 | 109,400 | +1,200 | 0.67% | 1,857,612 |
| 2025-04-09 | 2025-04-07 | 16.500 | 108,200 | -3,600 | 0.66% | 1,785,300 |
| 2025-04-03 | 2025-04-01 | 17.440 | 111,800 | +6,000 | 0.68% | 1,949,792 |
| 2025-04-02 | 2025-03-31 | 18.580 | 105,800 | +3,600 | 0.65% | 1,965,764 |
| 2025-03-27 | 2025-03-25 | 19.980 | 102,200 | +13,200 | 0.63% | 2,041,956 |
| 2025-03-26 | 2025-03-24 | 19.220 | 89,000 | -6,000 | 0.54% | 1,710,580 |
| 2025-03-25 | 2025-03-21 | 18.000 | 95,000 | -1,200 | 0.58% | 1,710,000 |
| 2025-03-24 | 2025-03-20 | 16.800 | 96,200 | -85,200 | 0.59% | 1,616,160 |
| 2025-03-21 | 2025-03-19 | 16.400 | 181,400 | -4,200 | 1.11% | 2,974,960 |
| 2025-03-19 | 2025-03-17 | 17.200 | 185,600 | -4,800 | 1.14% | 3,192,320 |
| 2025-03-18 | 2025-03-14 | 17.500 | 190,400 | -1,200 | 1.16% | 3,332,000 |
| 2025-03-10 | 2025-03-06 | 18.760 | 191,600 | +1,200 | 1.17% | 3,594,416 |
| 2025-03-07 | 2025-03-05 | 18.980 | 190,400 | -6,000 | 1.16% | 3,613,792 |
| 2025-03-06 | 2025-03-04 | 18.860 | 196,400 | +2,400 | 1.20% | 3,704,104 |
| 2025-03-04 | 2025-02-28 | 19.260 | 194,000 | -1,200 | 1.19% | 3,736,440 |
| 2025-03-03 | 2025-02-27 | 19.320 | 195,200 | +1,200 | 1.19% | 3,771,264 |
| 2025-02-28 | 2025-02-26 | 19.500 | 194,000 | +6,000 | 1.19% | 3,783,000 |
| 2025-02-27 | 2025-02-25 | 19.840 | 188,000 | +1,200 | 1.15% | 3,729,920 |
| 2025-02-21 | 2025-02-19 | 18.260 | 186,800 | +99,600 | 1.14% | 3,410,968 |
| 2025-02-20 | 2025-02-18 | 18.280 | 87,200 | +9,600 | 0.53% | 1,594,016 |
| 2025-02-17 | 2025-02-13 | 18.600 | 77,600 | +2,400 | 0.47% | 1,443,360 |
| 2025-02-14 | 2025-02-12 | 20.450 | 75,200 | +3,600 | 0.46% | 1,537,840 |
| 2025-02-13 | 2025-02-11 | 20.500 | 71,600 | +1,200 | 0.44% | 1,467,800 |
| 2025-02-12 | 2025-02-10 | 20.800 | 70,400 | -2,400 | 0.43% | 1,464,320 |
| 2025-02-11 | 2025-02-07 | 21.400 | 72,800 | +8,400 | 0.45% | 1,557,920 |
| 2025-02-07 | 2025-02-05 | 20.550 | 64,400 | +2,400 | 0.39% | 1,323,420 |
| 2025-02-06 | 2025-02-04 | 21.450 | 62,000 | +2,400 | 0.38% | 1,329,900 |
| 2025-02-05 | 2025-02-03 | 21.900 | 59,600 | +1,200 | 0.36% | 1,305,240 |
| 2025-02-04 | 2025-01-28 | 21.900 | 58,400 | +3,600 | 0.36% | 1,278,960 |
| 2025-02-03 | 2025-01-24 | 19.600 | 54,800 | -2,400 | 0.34% | 1,074,080 |
| 2025-01-27 | 2025-01-23 | 16.780 | 57,200 | +4,800 | 0.35% | 959,816 |
| 2025-01-24 | 2025-01-22 | 15.620 | 52,400 | -3,600 | 0.32% | 818,488 |
| 2025-01-23 | 2025-01-21 | 16.360 | 56,000 | -6,000 | 0.34% | 916,160 |
| 2025-01-22 | 2025-01-20 | 15.620 | 62,000 | -4,200 | 0.38% | 968,440 |
| 2025-01-21 | 2025-01-17 | 17.200 | 66,200 | -4,800 | 0.40% | 1,138,640 |
| 2025-01-20 | 2025-01-16 | 21.000 | 71,000 | +2,400 | 0.43% | 1,491,000 |
| 2025-01-17 | 2025-01-15 | 21.000 | 68,600 | -3,600 | 0.42% | 1,440,600 |
| 2025-01-16 | 2025-01-14 | 21.000 | 72,200 | +600 | 0.44% | 1,516,200 |
| 2025-01-15 | 2025-01-13 | 21.500 | 71,600 | -1,200 | 0.44% | 1,539,400 |
| 2025-01-14 | 2025-01-10 | 21.050 | 72,800 | +6,000 | 0.45% | 1,532,440 |
| 2025-01-13 | 2025-01-09 | 21.000 | 66,800 | +2,400 | 0.41% | 1,402,800 |
| 2025-01-09 | 2025-01-07 | 24.800 | 64,400 | -4,500 | 0.39% | 1,597,120 |
| 2025-01-08 | 2025-01-06 | 26.700 | 68,900 | +6,000 | 0.42% | 1,839,630 |
| 2025-01-07 | 2025-01-03 | 22.950 | 62,900 | +3,600 | 0.38% | 1,443,555 |
| 2025-01-06 | 2025-01-02 | 19.680 | 59,300 | +2,400 | 0.36% | 1,167,024 |
| 2025-01-02 | 2024-12-27 | 16.600 | 56,900 | +3,600 | 0.35% | 944,540 |
| 2024-12-30 | 2024-12-24 | 16.760 | 53,300 | -2,400 | 0.33% | 893,308 |
| 2024-12-27 | 2024-12-20 | 16.440 | 55,700 | +2,400 | 0.34% | 915,708 |
| 2024-12-23 | 2024-12-19 | 16.420 | 53,300 | +1,200 | 0.33% | 875,186 |
| 2024-12-20 | 2024-12-18 | 15.700 | 52,100 | -2,400 | 0.32% | 817,970 |
| 2024-12-19 | 2024-12-17 | 14.700 | 54,500 | +1,200 | 0.33% | 801,150 |
| 2024-12-18 | 2024-12-16 | 13.060 | 53,300 | -5,300 | 0.33% | 696,098 |
| 2024-12-17 | 2024-12-13 | 10.100 | 58,600 | -1,200 | 0.36% | 591,860 |
| 2024-12-16 | 2024-12-12 | 9.500 | 59,800 | -600 | 0.37% | 568,100 |
| 2024-12-13 | 2024-12-11 | 9.500 | 60,400 | -14,400 | 0.37% | 573,800 |
| 2024-12-11 | 2024-12-09 | 9.500 | 74,800 | +1,200 | 0.46% | 710,600 |
| 2024-12-06 | 2024-12-04 | 9.100 | 73,600 | -1,200 | 0.45% | 669,760 |
| 2024-12-05 | 2024-12-03 | 8.690 | 74,800 | -2,400 | 0.46% | 650,012 |
| 2024-12-04 | 2024-12-02 | 9.340 | 77,200 | +8,400 | 0.47% | 721,048 |
| 2024-12-03 | 2024-11-29 | 9.000 | 68,800 | +2,400 | 0.42% | 619,200 |
| 2024-12-02 | 2024-11-28 | 7.500 | 66,400 | -3,600 | 0.41% | 498,000 |
| 2024-11-29 | 2024-11-27 | 6.100 | 70,000 | +4,800 | 0.43% | 427,000 |
| 2024-11-26 | 2024-11-22 | 5.570 | 65,200 | -1,200 | 0.40% | 363,164 |
| 2024-11-25 | 2024-11-21 | 5.300 | 66,400 | -1,200 | 0.41% | 351,920 |
| 2024-11-21 | 2024-11-19 | 5.300 | 67,600 | -1,200 | 0.41% | 358,280 |
| 2024-11-18 | 2024-11-14 | 5.240 | 68,800 | -1,200 | 0.42% | 360,512 |
| 2024-11-14 | 2024-11-12 | 5.030 | 70,000 | -2,400 | 0.43% | 352,100 |
| 2024-11-13 | 2024-11-11 | 5.100 | 72,400 | +1,200 | 0.44% | 369,240 |
| 2024-11-12 | 2024-11-08 | 4.970 | 71,200 | -2,400 | 0.44% | 353,864 |
| 2024-10-30 | 2024-10-28 | 3.990 | 73,600 | +1,200 | 0.45% | 293,664 |
| 2024-10-22 | 2024-10-18 | 4.320 | 72,400 | -4,800 | 0.44% | 312,768 |
| 2024-10-21 | 2024-10-17 | 4.320 | 77,200 | -1,200 | 0.47% | 333,504 |
| 2024-10-18 | 2024-10-16 | 4.360 | 78,400 | -500 | 0.48% | 341,824 |
| 2024-10-17 | 2024-10-15 | 4.900 | 78,900 | -3,600 | 0.48% | 386,610 |
| 2024-10-16 | 2024-10-14 | 3.900 | 82,500 | -7,200 | 0.50% | 321,750 |
| 2024-10-14 | 2024-10-09 | 2.790 | 89,700 | +1,200 | 0.55% | 250,263 |
| 2024-09-27 | 2024-09-25 | 3.570 | 88,500 | +3,600 | 0.54% | 315,945 |
| 2024-09-13 | 2024-09-11 | 4.900 | 84,900 | +2,400 | 0.52% | 416,010 |
| 2024-09-12 | 2024-09-10 | 4.300 | 82,500 | +1,200 | 0.50% | 354,750 |
| 2024-09-11 | 2024-09-09 | 3.500 | 81,300 | +2,400 | 0.50% | 284,550 |
| 2024-09-05 | 2024-09-03 | 4.600 | 78,900 | -1,200 | 0.48% | 362,940 |
| 2024-08-20 | 2024-08-16 | 5.480 | 80,100 | +3,600 | 0.49% | 438,948 |
| 2024-08-19 | 2024-08-15 | 5.450 | 76,500 | +1,200 | 0.47% | 416,925 |
| 2024-08-15 | 2024-08-13 | 5.680 | 75,300 | -600 | 0.46% | 427,704 |
| 2024-08-14 | 2024-08-12 | 5.800 | 75,900 | -1,200 | 0.46% | 440,220 |
| 2024-08-12 | 2024-08-08 | 5.350 | 77,100 | -3,600 | 0.47% | 412,485 |
| 2024-08-09 | 2024-08-07 | 5.600 | 80,700 | -3,000 | 0.49% | 451,920 |
| 2024-08-08 | 2024-08-06 | 5.610 | 83,700 | +600 | 0.51% | 469,557 |
| 2024-08-07 | 2024-08-05 | 5.500 | 83,100 | +34,000 | 0.51% | 457,050 |
| 2024-08-06 | 2024-08-02 | 5.500 | 49,100 | -13,800 | 0.30% | 270,050 |
| 2024-08-05 | 2024-08-01 | 5.100 | 62,900 | -10,800 | 0.38% | 320,790 |
| 2024-08-02 | 2024-07-31 | 5.600 | 73,700 | -35,400 | 0.45% | 412,720 |
| 2024-07-24 | 2024-07-22 | 4.500 | 109,100 | +5,400 | 0.67% | 490,950 |
| 2024-07-22 | 2024-07-18 | 4.450 | 103,700 | -2,400 | 0.63% | 461,465 |
| 2024-07-19 | 2024-07-17 | 4.650 | 106,100 | +6,800 | 0.65% | 493,365 |
| 2024-07-18 | 2024-07-16 | 4.600 | 99,300 | +1,800 | 0.61% | 456,780 |
| 2024-07-16 | 2024-07-12 | 3.350 | 97,500 | -4,800 | 0.72% | 326,625 |
| 2024-07-11 | 2024-07-09 | 2.600 | 102,300 | -1,200 | 0.75% | 265,980 |
| 2024-07-09 | 2024-07-05 | 2.350 | 103,500 | +1,200 | 0.76% | 243,225 |
| 2024-07-08 | 2024-07-04 | 2.800 | 102,300 | -11,400 | 0.75% | 286,440 |
| 2024-07-05 | 2024-07-03 | 3.150 | 113,700 | -10,200 | 0.83% | 358,155 |
| 2024-07-04 | 2024-07-02 | 2.900 | 123,900 | +12,000 | 0.91% | 359,310 |
| 2024-07-03 | 2024-06-28 | 3.450 | 111,900 | +1,200 | 0.82% | 386,055 |
| 2024-06-28 | 2024-06-26 | 0.750 | 110,700 | -12,000 | 0.81% | 83,025 |
| 2024-06-24 | 2024-06-20 | 0.730 | 122,700 | -12,600 | 0.90% | 89,571 |
| 2024-06-21 | 2024-06-19 | 0.750 | 135,300 | -5,400 | 0.99% | 101,475 |
| 2024-06-14 | 2024-06-12 | 0.750 | 140,700 | -1,800 | 1.03% | 105,525 |
| 2024-06-12 | 2024-06-07 | 0.820 | 142,500 | +1,800 | 1.05% | 116,850 |
| 2024-05-09 | 2024-05-07 | 0.720 | 140,700 | +15,000 | 1.03% | 101,304 |
| 2024-05-07 | 2024-05-03 | 0.930 | 125,700 | +600 | 0.92% | 116,901 |
| 2024-04-30 | 2024-04-26 | 1.200 | 125,100 | -15,600 | 0.92% | 150,120 |
| 2024-04-29 | 2024-04-25 | 1.000 | 140,700 | -15,600 | 1.03% | 140,700 |
| 2024-04-25 | 2024-04-23 | 0.740 | 156,300 | -24,000 | 1.15% | 115,662 |
| 2024-04-23 | 2024-04-19 | 0.600 | 180,300 | +24,000 | 1.32% | 108,180 |
| 2024-04-18 | 2024-04-16 | 0.630 | 156,300 | -1,200 | 1.15% | 98,469 |
| 2024-04-09 | 2024-04-05 | 0.730 | 157,500 | +2,400 | 1.16% | 114,975 |
| 2024-03-19 | 2024-03-15 | 0.790 | 155,100 | +600 | 1.14% | 122,529 |
| 2024-03-15 | 2024-03-13 | 0.800 | 154,500 | -7,800 | 1.13% | 123,600 |
| 2024-01-10 | 2024-01-08 | 0.840 | 162,300 | -600 | 1.19% | 136,332 |
| 2023-12-06 | 2023-12-04 | 0.920 | 162,900 | -600 | 1.20% | 149,868 |
| 2023-11-30 | 2023-11-28 | 0.910 | 163,500 | +4,800 | 1.20% | 148,785 |
| 2023-11-22 | 2023-11-20 | 1.090 | 158,700 | -600 | 1.16% | 172,983 |
| 2023-10-13 | 2023-10-11 | 0.800 | 159,300 | -9,600 | 1.17% | 127,440 |
| 2023-05-22 | 2023-05-18 | 1.500 | 168,900 | +600 | 1.36% | 253,350 |
| 2023-04-18 | 2023-04-14 | 1.800 | 168,300 | +10,800 | 1.36% | 302,940 |
| 2023-04-12 | 2023-04-06 | 1.360 | 157,500 | -600 | 1.27% | 214,200 |
| 2023-02-09 | 2023-02-07 | 1.700 | 158,100 | -2,400 | 1.28% | 268,770 |
| 2023-01-31 | 2023-01-27 | 2.180 | 160,500 | +600 | 1.30% | 349,890 |
| 2023-01-13 | 2023-01-11 | 2.000 | 159,900 | +14,400 | 1.29% | 319,800 |
| 2023-01-12 | 2023-01-10 | 1.700 | 145,500 | -9,000 | 1.17% | 247,350 |
| 2023-01-11 | 2023-01-09 | 1.530 | 154,500 | -1,800 | 1.25% | 236,385 |
| 2023-01-10 | 2023-01-06 | 1.300 | 156,300 | +3,600 | 1.26% | 203,190 |
| 2023-01-09 | 2023-01-05 | 1.240 | 152,700 | -3,600 | 1.23% | 189,348 |
| 2022-12-16 | 2022-12-14 | 1.170 | 156,300 | +10,200 | 1.26% | 182,871 |
| 2022-12-12 | 2022-12-08 | 1.240 | 146,100 | +45,600 | 1.18% | 181,164 |
| 2022-11-14 | 2022-11-10 | 1.500 | 100,500 | +24,000 | 0.81% | 150,750 |
| 2022-10-28 | 2022-10-26 | 1.390 | 76,500 | -1,500 | 0.62% | 106,335 |
| 2022-10-14 | 2022-10-12 | 1.300 | 78,000 | -3,000 | 0.63% | 101,400 |
| 2022-10-07 | 2022-10-05 | 1.480 | 81,000 | +12,000 | 0.65% | 119,880 |
| 2022-09-30 | 2022-09-28 | 1.600 | 69,000 | -5,400 | 0.56% | 110,400 |
| 2022-09-29 | 2022-09-27 | 1.900 | 74,400 | +5,400 | 0.60% | 141,360 |
| 2022-09-15 | 2022-09-13 | 2.600 | 69,000 | +3,600 | 0.56% | 179,400 |
| 2022-06-21 | 2022-06-17 | 2.390 | 65,400 | -6,600 | 0.63% | 156,306 |
| 2022-06-17 | 2022-06-15 | 2.200 | 72,000 | -40,800 | 0.70% | 158,400 |
| 2022-05-06 | 2022-05-04 | 1.980 | 112,800 | +6,600 | 1.09% | 223,344 |
| 2022-05-04 | 2022-04-29 | 2.070 | 106,200 | -1,000 | 1.03% | 219,834 |
| 2022-03-28 | 2022-03-24 | 1.980 | 107,200 | +27,600 | 1.04% | 212,256 |
| 2022-03-07 | 2022-03-03 | 1.800 | 79,600 | +1,800 | 0.77% | 143,280 |
| 2022-02-22 | 2022-02-18 | 2.040 | 77,800 | -1,800 | 0.75% | 158,712 |
| 2021-12-01 | 2021-11-29 | 2.800 | 79,600 | -1,100 | 0.77% | 222,880 |
| 2021-11-23 | 2021-11-19 | 3.100 | 80,700 | +3,600 | 0.78% | 250,170 |
| 2021-11-19 | 2021-11-17 | 3.000 | 77,100 | +3,600 | 0.75% | 231,300 |
| 2021-11-17 | 2021-11-15 | 2.900 | 73,500 | +600 | 0.71% | 213,150 |
| 2021-11-12 | 2021-11-10 | 2.800 | 72,900 | -23,400 | 0.71% | 204,120 |
| 2021-11-02 | 2021-10-29 | 3.350 | 96,300 | -3,600 | 0.93% | 322,605 |
| 2021-10-21 | 2021-10-19 | 3.600 | 99,900 | -1,800 | 0.97% | 359,640 |
| 2021-10-20 | 2021-10-18 | 3.800 | 101,700 | +1,800 | 0.99% | 386,460 |
| 2021-10-12 | 2021-10-08 | 3.600 | 99,900 | +2,400 | 0.97% | 359,640 |
| 2021-10-07 | 2021-10-05 | 3.550 | 97,500 | +6,600 | 0.94% | 346,125 |
| 2021-09-27 | 2021-09-23 | 3.700 | 90,900 | +6,000 | 0.88% | 336,330 |
| 2021-09-08 | 2021-09-06 | 4.000 | 84,900 | +5,400 | 0.82% | 339,600 |
| 2021-09-07 | 2021-09-03 | 4.150 | 79,500 | +3,000 | 0.77% | 329,925 |
| 2021-09-06 | 2021-09-02 | 3.950 | 76,500 | +4,800 | 0.74% | 302,175 |
| 2021-08-26 | 2021-08-24 | 4.600 | 71,700 | +17,300 | 0.73% | 329,820 |
| 2021-08-18 | 2021-08-16 | 4.240 | 54,400 | -4,200 | 0.55% | 230,656 |
| 2021-08-13 | 2021-08-11 | 4.240 | 58,600 | +900 | 0.60% | 248,464 |
| 2021-08-12 | 2021-08-10 | 4.400 | 57,700 | +500 | 0.59% | 253,880 |
| 2021-08-11 | 2021-08-09 | 4.240 | 57,200 | +400 | 0.58% | 242,528 |
| 2021-08-09 | 2021-08-05 | 5.760 | 56,800 | -26,600 | 0.58% | 327,168 |
| 2021-08-05 | 2021-08-03 | 5.680 | 83,400 | +26,600 | 0.85% | 473,712 |
| 2021-08-04 | 2021-08-02 | 5.440 | 56,800 | +1,600 | 0.58% | 308,992 |
| 2021-08-02 | 2021-07-29 | 5.280 | 55,200 | +2,700 | 0.56% | 291,456 |
| 2021-07-30 | 2021-07-28 | 4.560 | 52,500 | -1,200 | 0.54% | 239,400 |
| 2021-07-28 | 2021-07-26 | 4.480 | 53,700 | -10,200 | 0.55% | 240,576 |
| 2021-07-23 | 2021-07-21 | 5.200 | 63,900 | +15,700 | 0.65% | 332,280 |
| 2021-07-21 | 2021-07-19 | 5.040 | 48,200 | -2,600 | 0.49% | 242,928 |
| 2021-07-20 | 2021-07-16 | 5.120 | 50,800 | +2,600 | 0.52% | 260,096 |
| 2021-07-15 | 2021-07-13 | 5.440 | 48,200 | -100 | 0.49% | 262,208 |
| 2021-07-14 | 2021-07-12 | 5.200 | 48,300 | -2,200 | 0.49% | 251,160 |
| 2021-07-13 | 2021-07-09 | 6.240 | 50,500 | +1,000 | 0.52% | 315,120 |
| 2021-07-12 | 2021-07-08 | 7.040 | 49,500 | -25,100 | 0.50% | 348,480 |
| 2021-07-09 | 2021-07-07 | 7.200 | 74,600 | +1,500 | 0.76% | 537,120 |
| 2021-07-08 | 2021-07-06 | 7.520 | 73,100 | +1,300 | 0.75% | 549,712 |
| 2021-07-07 | 2021-07-05 | 7.360 | 71,800 | +5,900 | 0.73% | 528,448 |
| 2021-07-06 | 2021-07-02 | 7.440 | 65,900 | -15,400 | 0.67% | 490,296 |
| 2021-07-02 | 2021-06-29 | 7.200 | 81,300 | +2,300 | 0.83% | 585,360 |
| 2021-06-28 | 2021-06-24 | 7.040 | 79,000 | -200 | 0.81% | 556,160 |
| 2021-06-25 | 2021-06-23 | 7.120 | 79,200 | -7,700 | 0.81% | 563,904 |
| 2021-06-24 | 2021-06-22 | 7.200 | 86,900 | -1,000 | 0.89% | 625,680 |
| 2021-06-23 | 2021-06-21 | 7.440 | 87,900 | -700 | 0.90% | 653,976 |
| 2021-06-22 | 2021-06-18 | 7.920 | 88,600 | +2,600 | 0.90% | 701,712 |
| 2021-06-21 | 2021-06-17 | 8.320 | 86,000 | +600 | 0.88% | 715,520 |
| 2021-06-18 | 2021-06-16 | 8.000 | 85,400 | +300 | 0.87% | 683,200 |
| 2021-06-17 | 2021-06-15 | 7.760 | 85,100 | +400 | 0.87% | 660,376 |
| 2021-06-15 | 2021-06-10 | 7.600 | 84,700 | -2,200 | 0.86% | 643,720 |
| 2021-06-11 | 2021-06-09 | 7.360 | 86,900 | +10,500 | 0.89% | 639,584 |
| 2021-06-08 | 2021-06-04 | 5.680 | 76,400 | +27,300 | 0.78% | 433,952 |
| 2021-06-03 | 2021-06-01 | 4.800 | 49,100 | +2,000 | 0.50% | 235,680 |
| 2021-06-01 | 2021-05-28 | 4.960 | 47,100 | +1,800 | 0.48% | 233,616 |
| 2021-05-31 | 2021-05-27 | 5.200 | 45,300 | -61,500 | 0.46% | 235,560 |
| 2021-05-28 | 2021-05-26 | 6.560 | 106,800 | -38,500 | 1.09% | 700,608 |
| 2021-05-27 | 2021-05-25 | 9.200 | 145,300 | +3,600 | 1.48% | 1,336,760 |
| 2021-05-26 | 2021-05-24 | 8.080 | 141,700 | -1,500 | 1.45% | 1,144,936 |
| 2021-05-25 | 2021-05-21 | 8.160 | 143,200 | -800 | 1.46% | 1,168,512 |
| 2021-05-24 | 2021-05-20 | 8.480 | 144,000 | -400 | 1.47% | 1,221,120 |
| 2021-05-21 | 2021-05-18 | 8.320 | 144,400 | -700 | 1.47% | 1,201,408 |
| 2021-05-20 | 2021-05-17 | 5.760 | 145,100 | -400 | 1.48% | 835,776 |
| 2021-05-18 | 2021-05-14 | 6.480 | 145,500 | -800 | 1.48% | 942,840 |
| 2021-05-17 | 2021-05-13 | 6.880 | 146,300 | +107,200 | 1.49% | 1,006,544 |
| 2021-05-14 | 2021-05-12 | 11.440 | 39,100 | -7,300 | 0.40% | 447,304 |
| 2021-05-11 | 2021-05-07 | 4.640 | 46,400 | -2,000 | 0.47% | 215,296 |
| 2021-05-06 | 2021-05-04 | 4.640 | 48,400 | -5,900 | 0.49% | 224,576 |
| 2021-05-05 | 2021-05-03 | 4.960 | 54,300 | -5,100 | 0.55% | 269,328 |
| 2021-05-04 | 2021-04-30 | 4.720 | 59,400 | +2,000 | 0.61% | 280,368 |
| 2021-04-29 | 2021-04-27 | 3.760 | 57,400 | +3,600 | 0.59% | 215,824 |
| 2021-04-27 | 2021-04-23 | 3.920 | 53,800 | -1,100 | 0.55% | 210,896 |
| 2021-04-26 | 2021-04-22 | 3.840 | 54,900 | -1,000 | 0.56% | 210,816 |
| 2021-04-23 | 2021-04-21 | 3.840 | 55,900 | +800 | 0.57% | 214,656 |
| 2021-04-22 | 2021-04-20 | 4.080 | 55,100 | -35,800 | 0.56% | 224,808 |
| 2021-04-21 | 2021-04-19 | 3.840 | 90,900 | +46,800 | 0.93% | 349,056 |
| 2021-04-16 | 2021-04-14 | 9.600 | 44,100 | -900 | 0.45% | 423,360 |
| 2021-04-12 | 2021-04-08 | 10.640 | 45,000 | +900 | 0.46% | 478,800 |
| 2021-04-08 | 2021-04-01 | 9.920 | 44,100 | -500 | 0.45% | 437,472 |
| 2021-04-07 | 2021-03-31 | 10.320 | 44,600 | +500 | 0.45% | 460,272 |
| 2021-04-01 | 2021-03-30 | 10.960 | 44,100 | -1,000 | 0.45% | 483,336 |
| 2021-03-30 | 2021-03-26 | 7.200 | 45,100 | -1,000 | 0.46% | 324,720 |
| 2021-03-10 | 2021-03-08 | 6.560 | 46,100 | -200 | 0.54% | 302,416 |
| 2021-02-24 | 2021-02-22 | 6.320 | 46,300 | +900 | 0.54% | 292,616 |
| 2021-01-13 | 2021-01-11 | 5.840 | 45,400 | -6,000 | 0.53% | 265,136 |
| 2021-01-05 | 2020-12-31 | 5.200 | 51,400 | -10,600 | 0.60% | 267,280 |
| 2020-12-29 | 2020-12-24 | 4.080 | 62,000 | +700 | 0.72% | 252,960 |
| 2020-12-28 | 2020-12-22 | 4.080 | 61,300 | +300 | 0.71% | 250,104 |
| 2020-12-17 | 2020-12-15 | 4.080 | 61,000 | +1,500 | 0.71% | 248,880 |
| 2020-12-16 | 2020-12-14 | 4.080 | 59,500 | +700 | 0.69% | 242,760 |
| 2020-12-15 | 2020-12-11 | 4.160 | 58,800 | +5,600 | 0.68% | 244,608 |
| 2020-12-01 | 2020-11-27 | 3.840 | 53,200 | +600 | 0.62% | 204,288 |
| 2020-11-30 | 2020-11-26 | 3.760 | 52,600 | +600 | 0.61% | 197,776 |
| 2020-11-27 | 2020-11-25 | 3.760 | 52,000 | +600 | 0.60% | 195,520 |
| 2020-11-13 | 2020-11-11 | 4.080 | 51,400 | -2,300 | 0.60% | 209,712 |
| 2020-08-07 | 2020-08-05 | 6.240 | 53,700 | +500 | 0.62% | 335,088 |
| 2020-08-04 | 2020-07-31 | 5.920 | 53,200 | -100 | 0.62% | 314,944 |
| 2020-07-21 | 2020-07-17 | 5.840 | 53,300 | -100 | 0.62% | 311,272 |
| 2020-07-02 | 2020-06-29 | 6.240 | 53,400 | -2,400 | 0.62% | 333,216 |
| 2020-06-30 | 2020-06-26 | 6.880 | 55,800 | -200 | 0.65% | 383,904 |
| 2020-06-29 | 2020-06-24 | 7.120 | 56,000 | -1,500 | 0.65% | 398,720 |
| 2020-06-26 | 2020-06-23 | 5.920 | 57,500 | -3,300 | 0.67% | 340,400 |
| 2020-06-19 | 2020-06-17 | 6.480 | 60,800 | -100 | 0.71% | 393,984 |
| 2020-06-17 | 2020-06-15 | 6.800 | 60,900 | -1,400 | 0.71% | 414,120 |
| 2020-06-16 | 2020-06-12 | 6.640 | 62,300 | +7,800 | 0.72% | 413,672 |
| 2020-06-15 | 2020-06-11 | 6.960 | 54,500 | +3,700 | 0.63% | 379,320 |
| 2020-06-09 | 2020-06-05 | 17.600 | 50,800 | +600 | 0.59% | 894,080 |
| 2020-05-14 | 2020-05-12 | 13.680 | 50,200 | +1,300 | 0.58% | 686,736 |
| 2020-05-07 | 2020-05-05 | 14.000 | 48,900 | -5,400 | 0.63% | 684,600 |
| 2020-05-05 | 2020-04-29 | 14.720 | 54,300 | -7,100 | 0.70% | 799,296 |
| 2020-04-29 | 2020-04-27 | 14.080 | 61,400 | -400 | 0.79% | 864,512 |
| 2020-04-28 | 2020-04-24 | 14.480 | 61,800 | +11,900 | 0.80% | 894,864 |
| 2020-04-23 | 2020-04-21 | 14.400 | 49,900 | +1,300 | 0.64% | 718,560 |
| 2020-03-18 | 2020-03-16 | 17.600 | 48,600 | -1,400 | 0.63% | 855,360 |
| 2020-01-21 | 2020-01-17 | 16.800 | 50,000 | -300 | 0.65% | 840,000 |
| 2019-12-02 | 2019-11-28 | 19.200 | 50,300 | +1,700 | 0.65% | 965,760 |
| 2019-10-02 | 2019-09-27 | 21.200 | 48,600 | -700 | 0.63% | 1,030,320 |
| 2019-09-26 | 2019-09-24 | 20.400 | 49,300 | -400 | 0.64% | 1,005,720 |
| 2019-09-06 | 2019-09-04 | 19.440 | 49,700 | +400 | 0.64% | 966,168 |
| 2019-09-04 | 2019-09-02 | 19.600 | 49,300 | -1,400 | 0.64% | 966,280 |
| 2019-09-03 | 2019-08-30 | 14.400 | 50,700 | -100 | 0.65% | 730,080 |
| 2019-08-08 | 2019-08-06 | 8.160 | 50,800 | -100 | 0.66% | 414,528 |
| 2019-07-18 | 2019-07-16 | 9.440 | 50,900 | -100 | 0.66% | 480,496 |
| 2019-07-17 | 2019-07-15 | 9.440 | 51,000 | -100 | 0.66% | 481,440 |
| 2019-07-15 | 2019-07-11 | 9.040 | 51,100 | +200 | 0.66% | 461,944 |
| 2019-07-12 | 2019-07-10 | 9.600 | 50,900 | -1,100 | 0.66% | 488,640 |
| 2019-07-11 | 2019-07-09 | 10.320 | 52,000 | +800 | 0.67% | 536,640 |
| 2019-07-10 | 2019-07-08 | 11.280 | 51,200 | -500 | 0.66% | 577,536 |
| 2019-07-09 | 2019-07-05 | 12.480 | 51,700 | -1,300 | 0.67% | 645,216 |
| 2019-07-05 | 2019-07-03 | 13.600 | 53,000 | +300 | 0.68% | 720,800 |
| 2019-07-04 | 2019-07-02 | 12.160 | 52,700 | +10,100 | 0.68% | 640,832 |
| 2019-07-03 | 2019-06-28 | 24.400 | 42,600 | -1,300 | 0.55% | 1,039,440 |
| 2019-06-28 | 2019-06-26 | 28.000 | 43,900 | -2,700 | 0.57% | 1,229,200 |
| 2019-06-27 | 2019-06-25 | 30.400 | 46,600 | -8,600 | 0.60% | 1,416,640 |
| 2019-06-24 | 2019-06-20 | 24.000 | 55,200 | -1,700 | 0.71% | 1,324,800 |
| 2019-06-12 | 2019-06-10 | 24.000 | 56,900 | -1,000 | 0.73% | 1,365,600 |
| 2019-06-04 | 2019-05-31 | 22.000 | 57,900 | +1,700 | 0.75% | 1,273,800 |
| 2019-06-03 | 2019-05-30 | 22.000 | 56,200 | -10,000 | 0.73% | 1,236,400 |
| 2019-05-28 | 2019-05-24 | 23.200 | 66,200 | -1,000 | 0.85% | 1,535,840 |
| 2019-05-24 | 2019-05-22 | 23.600 | 67,200 | -1,000 | 0.87% | 1,585,920 |
| 2019-03-25 | 2019-03-21 | 24.000 | 68,200 | +1,300 | 0.88% | 1,636,800 |
| 2019-03-22 | 2019-03-20 | 26.800 | 66,900 | -500 | 0.86% | 1,792,920 |
| 2019-03-21 | 2019-03-19 | 26.800 | 67,400 | -1,400 | 0.87% | 1,806,320 |
| 2019-03-19 | 2019-03-15 | 25.600 | 68,800 | +1,400 | 0.89% | 1,761,280 |
| 2019-03-18 | 2019-03-14 | 24.000 | 67,400 | -1,000 | 0.87% | 1,617,600 |
| 2019-03-13 | 2019-03-11 | 22.400 | 68,400 | +1,100 | 0.88% | 1,532,160 |
| 2019-03-12 | 2019-03-08 | 21.200 | 67,300 | -500 | 0.87% | 1,426,760 |
| 2019-03-04 | 2019-02-28 | 27.200 | 67,800 | -200 | 0.87% | 1,844,160 |
| 2019-03-01 | 2019-02-27 | 30.000 | 68,000 | -6,400 | 0.88% | 2,040,000 |
| 2019-02-28 | 2019-02-26 | 28.800 | 74,400 | -2,500 | 0.96% | 2,142,720 |
| 2019-02-27 | 2019-02-25 | 23.600 | 76,900 | -2,600 | 0.99% | 1,814,840 |
| 2019-02-12 | 2019-02-08 | 18.400 | 79,500 | -200 | 1.03% | 1,462,800 |
| 2019-02-11 | 2019-02-04 | 24.000 | 79,700 | -1,000 | 1.03% | 1,912,800 |
| 2019-01-21 | 2019-01-17 | 16.000 | 80,700 | -1,500 | 1.04% | 1,291,200 |
| 2019-01-17 | 2019-01-15 | 16.560 | 82,200 | -200 | 1.06% | 1,361,232 |
| 2019-01-15 | 2019-01-11 | 16.320 | 82,400 | -2,300 | 1.06% | 1,344,768 |
| 2019-01-10 | 2019-01-08 | 15.600 | 84,700 | +2,100 | 1.09% | 1,321,320 |
| 2018-12-07 | 2018-12-05 | 16.000 | 82,600 | -3,100 | 1.07% | 1,321,600 |
| 2018-12-03 | 2018-11-29 | 17.600 | 85,700 | -500 | 1.11% | 1,508,320 |
| 2018-11-26 | 2018-11-22 | 17.600 | 86,200 | -100 | 1.11% | 1,517,120 |
| 2018-11-23 | 2018-11-21 | 19.200 | 86,300 | -500 | 1.11% | 1,656,960 |
| 2018-11-21 | 2018-11-19 | 18.000 | 86,800 | -100 | 1.12% | 1,562,400 |
| 2018-11-15 | 2018-11-13 | 18.160 | 86,900 | -500 | 1.12% | 1,578,104 |
| 2018-11-13 | 2018-11-09 | 18.800 | 87,400 | -500 | 1.13% | 1,643,120 |
| 2018-11-12 | 2018-11-08 | 19.040 | 87,900 | -900 | 1.13% | 1,673,616 |
| 2018-10-31 | 2018-10-29 | 14.160 | 88,800 | -4,900 | 1.15% | 1,257,408 |
| 2018-10-29 | 2018-10-25 | 10.640 | 93,700 | +800 | 1.21% | 996,968 |
| 2018-10-03 | 2018-09-28 | 15.120 | 92,900 | -500 | 1.20% | 1,404,648 |
| 2018-10-02 | 2018-09-27 | 14.960 | 93,400 | +600 | 1.21% | 1,397,264 |
| 2018-09-28 | 2018-09-26 | 16.000 | 92,800 | -2,900 | 1.20% | 1,484,800 |
| 2018-09-21 | 2018-09-19 | 17.920 | 95,700 | +1,900 | 1.23% | 1,714,944 |
| 2018-09-11 | 2018-09-07 | 19.200 | 93,800 | -300 | 1.21% | 1,800,960 |
| 2018-09-10 | 2018-09-06 | 20.400 | 94,100 | +1,000 | 1.21% | 1,919,640 |
| 2018-09-07 | 2018-09-05 | 20.400 | 93,100 | +100 | 1.20% | 1,899,240 |
| 2018-09-05 | 2018-09-03 | 20.400 | 93,000 | -1,100 | 1.20% | 1,897,200 |
| 2018-09-04 | 2018-08-31 | 20.800 | 94,100 | +700 | 1.21% | 1,957,280 |
| 2018-08-22 | 2018-08-20 | 21.200 | 93,400 | -400 | 1.21% | 1,980,080 |
| 2018-08-21 | 2018-08-17 | 20.000 | 93,800 | -1,900 | 1.21% | 1,876,000 |
| 2018-08-09 | 2018-08-07 | 22.400 | 95,700 | -300 | 1.23% | 2,143,680 |
| 2018-08-08 | 2018-08-06 | 22.400 | 96,000 | -4,000 | 1.24% | 2,150,400 |
| 2018-08-07 | 2018-08-03 | 22.400 | 100,000 | -5,500 | 1.29% | 2,240,000 |
| 2018-08-06 | 2018-08-02 | 21.600 | 105,500 | -4,100 | 1.36% | 2,278,800 |
| 2018-08-03 | 2018-08-01 | 21.600 | 109,600 | +1,100 | 1.41% | 2,367,360 |
| 2018-07-31 | 2018-07-27 | 22.000 | 108,500 | +300 | 1.40% | 2,387,000 |
| 2018-07-30 | 2018-07-26 | 22.400 | 108,200 | -700 | 1.40% | 2,423,680 |
| 2018-07-27 | 2018-07-25 | 20.000 | 108,900 | -500 | 1.41% | 2,178,000 |
| 2018-07-24 | 2018-07-20 | 20.400 | 109,400 | -1,000 | 1.41% | 2,231,760 |
| 2018-07-23 | 2018-07-19 | 20.000 | 110,400 | -600 | 1.42% | 2,208,000 |
| 2018-07-18 | 2018-07-16 | 20.000 | 111,000 | +1,000 | 1.43% | 2,220,000 |
| 2018-07-17 | 2018-07-13 | 20.800 | 110,000 | -2,500 | 1.42% | 2,288,000 |
| 2018-07-13 | 2018-07-11 | 22.400 | 112,500 | -1,100 | 1.45% | 2,520,000 |
| 2018-07-12 | 2018-07-10 | 22.400 | 113,600 | -1,200 | 1.47% | 2,544,640 |
| 2018-07-04 | 2018-06-29 | 20.800 | 114,800 | -2,000 | 1.48% | 2,387,840 |
| 2018-06-21 | 2018-06-19 | 21.600 | 116,800 | +700 | 1.51% | 2,522,880 |
| 2018-06-19 | 2018-06-14 | 22.000 | 116,100 | +5,400 | 1.50% | 2,554,200 |
| 2018-06-15 | 2018-06-13 | 22.800 | 110,700 | +2,100 | 1.43% | 2,523,960 |
| 2018-06-14 | 2018-06-12 | 23.600 | 108,600 | +3,100 | 1.40% | 2,562,960 |
| 2018-06-13 | 2018-06-11 | 22.000 | 105,500 | +1,200 | 1.36% | 2,321,000 |
| 2018-06-12 | 2018-06-08 | 22.400 | 104,300 | +1,900 | 1.35% | 2,336,320 |
| 2018-06-11 | 2018-06-07 | 22.400 | 102,400 | +1,100 | 1.32% | 2,293,760 |
| 2018-06-08 | 2018-06-06 | 23.200 | 101,300 | -200 | 1.31% | 2,350,160 |
| 2018-06-07 | 2018-06-05 | 24.000 | 101,500 | +2,500 | 1.31% | 2,436,000 |
| 2018-06-05 | 2018-06-01 | 22.800 | 99,000 | -1,200 | 1.28% | 2,257,200 |
| 2018-06-01 | 2018-05-30 | 23.200 | 100,200 | -800 | 1.29% | 2,324,640 |
| 2018-05-31 | 2018-05-29 | 23.600 | 101,000 | +1,400 | 1.30% | 2,383,600 |
| 2018-05-30 | 2018-05-28 | 24.400 | 99,600 | -1,300 | 1.29% | 2,430,240 |
| 2018-05-29 | 2018-05-25 | 24.000 | 100,900 | -1,600 | 1.30% | 2,421,600 |
| 2018-05-28 | 2018-05-24 | 26.000 | 102,500 | +14,400 | 1.32% | 2,665,000 |
| 2018-05-25 | 2018-05-23 | 26.400 | 88,100 | +100 | 1.14% | 2,325,840 |
| 2018-05-24 | 2018-05-21 | 25.600 | 88,000 | -3,500 | 1.14% | 2,252,800 |
| 2018-05-23 | 2018-05-18 | 22.800 | 91,500 | +800 | 1.18% | 2,086,200 |
| 2018-05-21 | 2018-05-17 | 22.800 | 90,700 | +700 | 1.17% | 2,067,960 |
| 2018-05-18 | 2018-05-16 | 22.800 | 90,000 | +2,700 | 1.16% | 2,052,000 |
| 2018-05-17 | 2018-05-15 | 22.800 | 87,300 | -1,800 | 1.13% | 1,990,440 |
| 2018-05-16 | 2018-05-14 | 22.800 | 89,100 | +3,600 | 1.15% | 2,031,480 |
| 2018-05-14 | 2018-05-10 | 23.200 | 85,500 | +1,500 | 1.10% | 1,983,600 |
| 2018-05-11 | 2018-05-09 | 24.000 | 84,000 | -4,300 | 1.08% | 2,016,000 |
| 2018-05-10 | 2018-05-08 | 23.600 | 88,300 | -1,500 | 1.14% | 2,083,880 |
| 2018-05-09 | 2018-05-07 | 22.400 | 89,800 | -500 | 1.16% | 2,011,520 |
| 2018-05-08 | 2018-05-04 | 22.400 | 90,300 | -2,700 | 1.17% | 2,022,720 |
| 2018-05-07 | 2018-05-03 | 23.200 | 93,000 | +300 | 1.20% | 2,157,600 |
| 2018-05-04 | 2018-05-02 | 23.200 | 92,700 | -1,000 | 1.20% | 2,150,640 |
| 2018-05-02 | 2018-04-27 | 23.600 | 93,700 | -1,300 | 1.21% | 2,211,320 |
| 2018-04-30 | 2018-04-26 | 22.400 | 95,000 | +9,100 | 1.23% | 2,128,000 |
| 2018-04-27 | 2018-04-25 | 22.800 | 85,900 | -300 | 1.11% | 1,958,520 |
| 2018-04-26 | 2018-04-24 | 23.600 | 86,200 | +400 | 1.11% | 2,034,320 |
| 2018-04-25 | 2018-04-23 | 26.000 | 85,800 | +5,500 | 1.11% | 2,230,800 |
| 2018-04-24 | 2018-04-20 | 27.600 | 80,300 | +5,300 | 1.04% | 2,216,280 |
| 2018-04-23 | 2018-04-19 | 29.600 | 75,000 | +3,000 | 0.97% | 2,220,000 |
| 2018-04-20 | 2018-04-18 | 29.600 | 72,000 | +2,800 | 0.93% | 2,131,200 |
| 2018-04-19 | 2018-04-17 | 30.400 | 69,200 | -5,200 | 0.89% | 2,103,680 |
| 2018-04-18 | 2018-04-16 | 28.400 | 74,400 | +3,400 | 0.96% | 2,112,960 |
| 2018-04-17 | 2018-04-13 | 30.800 | 71,000 | -1,000 | 0.92% | 2,186,800 |
| 2018-04-16 | 2018-04-12 | 30.400 | 72,000 | -2,200 | 0.93% | 2,188,800 |
| 2018-04-13 | 2018-04-11 | 31.200 | 74,200 | -8,600 | 0.96% | 2,315,040 |
| 2018-04-12 | 2018-04-10 | 31.200 | 82,800 | -6,400 | 1.07% | 2,583,360 |
| 2018-04-11 | 2018-04-09 | 30.000 | 89,200 | +500 | 1.15% | 2,676,000 |
| 2018-04-10 | 2018-04-06 | 31.200 | 88,700 | -900 | 1.14% | 2,767,440 |
| 2018-04-09 | 2018-04-04 | 31.200 | 89,600 | +9,100 | 1.16% | 2,795,520 |
| 2018-04-06 | 2018-04-03 | 30.400 | 80,500 | -700 | 1.04% | 2,447,200 |
| 2018-04-04 | 2018-03-29 | 29.200 | 81,200 | -5,300 | 1.05% | 2,371,040 |
| 2018-04-03 | 2018-03-28 | 26.800 | 86,500 | +12,500 | 1.12% | 2,318,200 |
| 2018-03-29 | 2018-03-27 | 27.200 | 74,000 | +2,900 | 0.95% | 2,012,800 |
| 2018-03-28 | 2018-03-26 | 30.400 | 71,100 | -7,900 | 0.92% | 2,161,440 |
| 2018-03-27 | 2018-03-23 | 26.800 | 79,000 | -5,400 | 1.02% | 2,117,200 |
| 2018-03-26 | 2018-03-22 | 25.600 | 84,400 | -5,200 | 1.09% | 2,160,640 |
| 2018-03-23 | 2018-03-21 | 30.800 | 89,600 | +24,700 | 1.16% | 2,759,680 |
| 2018-03-22 | 2018-03-20 | 34.000 | 64,900 | -19,700 | 0.84% | 2,206,600 |
| 2018-03-21 | 2018-03-19 | 26.800 | 84,600 | -1,500 | 1.09% | 2,267,280 |
| 2018-03-20 | 2018-03-16 | 24.400 | 86,100 | +1,000 | 1.11% | 2,100,840 |
| 2018-03-19 | 2018-03-15 | 25.600 | 85,100 | +16,100 | 1.10% | 2,178,560 |
| 2018-03-16 | 2018-03-14 | 27.200 | 69,000 | -2,300 | 0.89% | 1,876,800 |
| 2018-03-15 | 2018-03-13 | 22.800 | 71,300 | -800 | 0.92% | 1,625,640 |
| 2018-03-14 | 2018-03-12 | 22.000 | 72,100 | +6,300 | 0.93% | 1,586,200 |
| 2018-03-12 | 2018-03-08 | 21.600 | 65,800 | -1,500 | 0.85% | 1,421,280 |
| 2018-03-09 | 2018-03-07 | 21.200 | 67,300 | -200 | 0.87% | 1,426,760 |
| 2018-03-01 | 2018-02-27 | 22.000 | 67,500 | +400 | 0.87% | 1,485,000 |
| 2018-02-27 | 2018-02-23 | 22.400 | 67,100 | -500 | 0.87% | 1,503,040 |
| 2018-02-23 | 2018-02-21 | 20.800 | 67,600 | +900 | 0.87% | 1,406,080 |
| 2018-02-20 | 2018-02-13 | 21.600 | 66,700 | -800 | 0.86% | 1,440,720 |
| 2018-02-14 | 2018-02-12 | 21.600 | 67,500 | +7,100 | 0.87% | 1,458,000 |
| 2018-02-08 | 2018-02-06 | 21.600 | 60,400 | -3,700 | 0.78% | 1,304,640 |
| 2018-02-06 | 2018-02-02 | 22.800 | 64,100 | -900 | 0.83% | 1,461,480 |
| 2018-02-05 | 2018-02-01 | 23.200 | 65,000 | +6,600 | 0.84% | 1,508,000 |
| 2018-01-26 | 2018-01-24 | 21.600 | 58,400 | -5,200 | 0.75% | 1,261,440 |
| 2018-01-24 | 2018-01-22 | 22.800 | 63,600 | -1,000 | 0.82% | 1,450,080 |
| 2018-01-23 | 2018-01-19 | 22.400 | 64,600 | +1,800 | 0.83% | 1,447,040 |
| 2018-01-22 | 2018-01-18 | 21.600 | 62,800 | +1,300 | 0.81% | 1,356,480 |
| 2018-01-17 | 2018-01-15 | 23.200 | 61,500 | -1,400 | 0.79% | 1,426,800 |
| 2018-01-16 | 2018-01-12 | 23.200 | 62,900 | -2,500 | 0.81% | 1,459,280 |
| 2018-01-15 | 2018-01-11 | 23.600 | 65,400 | -1,500 | 0.84% | 1,543,440 |
| 2018-01-12 | 2018-01-10 | 22.800 | 66,900 | -1,500 | 0.86% | 1,525,320 |
| 2018-01-11 | 2018-01-09 | 23.200 | 68,400 | +1,300 | 0.88% | 1,586,880 |
| 2018-01-09 | 2018-01-05 | 24.000 | 67,100 | +2,900 | 0.87% | 1,610,400 |
| 2018-01-03 | 2017-12-29 | 23.200 | 64,200 | +500 | 0.83% | 1,489,440 |
| 2017-12-29 | 2017-12-27 | 24.400 | 63,700 | +1,100 | 0.82% | 1,554,280 |
| 2017-12-28 | 2017-12-22 | 24.800 | 62,600 | +400 | 0.81% | 1,552,480 |
| 2017-12-27 | 2017-12-21 | 24.800 | 62,200 | +2,500 | 0.80% | 1,542,560 |
| 2017-12-22 | 2017-12-20 | 24.000 | 59,700 | +2,700 | 0.77% | 1,432,800 |
| 2017-12-20 | 2017-12-18 | 24.400 | 57,000 | +1,500 | 0.74% | 1,390,800 |
| 2017-12-15 | 2017-12-13 | 27.200 | 55,500 | +4,000 | 0.72% | 1,509,600 |
| 2017-12-12 | 2017-12-08 | 27.600 | 51,500 | -600 | 0.66% | 1,421,400 |
| 2017-12-07 | 2017-12-05 | 27.600 | 52,100 | +6,100 | 0.67% | 1,437,960 |
| 2017-12-05 | 2017-12-01 | 28.800 | 46,000 | -2,700 | 0.59% | 1,324,800 |
| 2017-12-04 | 2017-11-30 | 30.800 | 48,700 | +5,400 | 0.63% | 1,499,960 |
| 2017-12-01 | 2017-11-29 | 30.400 | 43,300 | +500 | 0.56% | 1,316,320 |
| 2017-11-30 | 2017-11-28 | 27.200 | 42,800 | -1,700 | 0.55% | 1,164,160 |
| 2017-11-28 | 2017-11-24 | 27.200 | 44,500 | +3,200 | 0.57% | 1,210,400 |
| 2017-11-27 | 2017-11-23 | 24.400 | 41,300 | -500 | 0.53% | 1,007,720 |
| 2017-11-23 | 2017-11-21 | 27.200 | 41,800 | -900 | 0.54% | 1,136,960 |
| 2017-11-22 | 2017-11-20 | 27.600 | 42,700 | +700 | 0.55% | 1,178,520 |
| 2017-11-21 | 2017-11-17 | 31.200 | 42,000 | +14,600 | 0.54% | 1,310,400 |
| 2017-11-20 | 2017-11-16 | 33.200 | 27,400 | +7,300 | 0.35% | 909,680 |
| 2017-11-17 | 2017-11-15 | 24.000 | 20,100 | +200 | 0.26% | 482,400 |
| 2017-11-16 | 2017-11-14 | 22.800 | 19,900 | -4,900 | 0.26% | 453,720 |
| 2017-11-15 | 2017-11-13 | 25.600 | 24,800 | +100 | 0.32% | 634,880 |
| 2017-11-13 | 2017-11-09 | 28.000 | 24,700 | -1,900 | 0.32% | 691,600 |
| 2017-11-10 | 2017-11-08 | 32.000 | 26,600 | +2,500 | 0.34% | 851,200 |
| 2017-11-09 | 2017-11-07 | 34.000 | 24,100 | -100 | 0.31% | 819,400 |
| 2017-11-07 | 2017-11-03 | 34.000 | 24,200 | +200 | 0.31% | 822,800 |
| 2017-10-30 | 2017-10-26 | 34.800 | 24,000 | -100 | 0.31% | 835,200 |
| 2017-10-26 | 2017-10-24 | 36.800 | 24,100 | -600 | 0.31% | 886,880 |
| 2017-10-25 | 2017-10-23 | 35.600 | 24,700 | +300 | 0.32% | 879,320 |
| 2017-10-18 | 2017-10-16 | 36.400 | 24,400 | +200 | 0.31% | 888,160 |
| 2017-10-12 | 2017-10-10 | 40.800 | 24,200 | -1,600 | 0.31% | 987,360 |
| 2017-10-04 | 2017-09-29 | 40.000 | 25,800 | +800 | 0.33% | 1,032,000 |
| 2017-10-03 | 2017-09-28 | 41.600 | 25,000 | +200 | 0.32% | 1,040,000 |
| 2017-09-28 | 2017-09-26 | 38.800 | 24,800 | +200 | 0.32% | 962,240 |
| 2017-09-27 | 2017-09-25 | 39.600 | 24,600 | +100 | 0.32% | 974,160 |
| 2017-09-26 | 2017-09-22 | 44.000 | 24,500 | +1,000 | 0.32% | 1,078,000 |
| 2017-09-25 | 2017-09-21 | 49.600 | 23,500 | +3,400 | 0.30% | 1,165,600 |
| 2017-09-22 | 2017-09-20 | 56.000 | 20,100 | +2,400 | 0.26% | 1,125,600 |
| 2017-09-20 | 2017-09-18 | 64.800 | 17,700 | -300 | 0.23% | 1,146,960 |
| 2017-09-19 | 2017-09-15 | 57.600 | 18,000 | +600 | 0.23% | 1,036,800 |
| 2017-09-18 | 2017-09-14 | 57.600 | 17,400 | +200 | 0.22% | 1,002,240 |
| 2017-09-14 | 2017-09-12 | 58.400 | 17,200 | -5,200 | 0.22% | 1,004,480 |
| 2017-09-13 | 2017-09-11 | 60.800 | 22,400 | -300 | 0.29% | 1,361,920 |
| 2017-09-12 | 2017-09-08 | 60.000 | 22,700 | +5,500 | 0.29% | 1,362,000 |
| 2017-09-11 | 2017-09-07 | 60.800 | 17,200 | +400 | 0.22% | 1,045,760 |
| 2017-09-08 | 2017-09-06 | 64.800 | 16,800 | -900 | 0.22% | 1,088,640 |
| 2017-09-07 | 2017-09-05 | 68.000 | 17,700 | +1,900 | 0.23% | 1,203,600 |
| 2017-09-06 | 2017-09-04 | 79.200 | 15,800 | -2,900 | 0.20% | 1,251,360 |
| 2017-09-05 | 2017-09-01 | 82.400 | 18,700 | -400 | 0.24% | 1,540,880 |
| 2017-09-04 | 2017-08-31 | 82.400 | 19,100 | +2,100 | 0.25% | 1,573,840 |
| 2017-09-01 | 2017-08-30 | 80.800 | 17,000 | +100 | 0.22% | 1,373,600 |
| 2017-08-31 | 2017-08-29 | 81.600 | 16,900 | -3,900 | 0.22% | 1,379,040 |
| 2017-08-30 | 2017-08-28 | 80.800 | 20,800 | +300 | 0.27% | 1,680,640 |
| 2017-08-25 | 2017-08-22 | 79.200 | 20,500 | +4,900 | 0.26% | 1,623,600 |
| 2017-08-24 | 2017-08-21 | 73.600 | 15,600 | +100 | 0.20% | 1,148,160 |
| 2017-08-22 | 2017-08-18 | 62.400 | 15,500 | -2,000 | 0.20% | 967,200 |
| 2017-08-21 | 2017-08-17 | 64.800 | 17,500 | -400 | 0.23% | 1,134,000 |
| 2017-08-18 | 2017-08-16 | 64.800 | 17,900 | -900 | 0.23% | 1,159,920 |
| 2017-08-16 | 2017-08-14 | 62.400 | 18,800 | +100 | 0.24% | 1,173,120 |
| 2017-08-15 | 2017-08-11 | 59.200 | 18,700 | -1,900 | 0.24% | 1,107,040 |
| 2017-08-14 | 2017-08-10 | 58.400 | 20,600 | -2,200 | 0.27% | 1,203,040 |
| 2017-08-10 | 2017-08-08 | 66.400 | 22,800 | -300 | 0.29% | 1,513,920 |
| 2017-08-09 | 2017-08-07 | 66.400 | 23,100 | -2,100 | 0.30% | 1,533,840 |
| 2017-08-08 | 2017-08-04 | 61.600 | 25,200 | +3,200 | 0.33% | 1,552,320 |
| 2017-08-07 | 2017-08-03 | 64.000 | 22,000 | +600 | 0.28% | 1,408,000 |
| 2017-08-04 | 2017-08-02 | 65.600 | 21,400 | +2,700 | 0.28% | 1,403,840 |
| 2017-08-03 | 2017-08-01 | 67.200 | 18,700 | -2,000 | 0.24% | 1,256,640 |
| 2017-08-02 | 2017-07-31 | 53.600 | 20,700 | -2,300 | 0.27% | 1,109,520 |
| 2017-08-01 | 2017-07-28 | 52.000 | 23,000 | -400 | 0.30% | 1,196,000 |
| 2017-07-31 | 2017-07-27 | 52.800 | 23,400 | +2,300 | 0.30% | 1,235,520 |
| 2017-07-28 | 2017-07-26 | 52.000 | 21,100 | -2,200 | 0.27% | 1,097,200 |
| 2017-07-27 | 2017-07-25 | 49.600 | 23,300 | -3,400 | 0.30% | 1,155,680 |
| 2017-07-26 | 2017-07-24 | 58.400 | 26,700 | +2,000 | 0.34% | 1,559,280 |
| 2017-07-25 | 2017-07-21 | 49.600 | 24,700 | +14,000 | 0.32% | 1,225,120 |
| 2017-07-24 | 2017-07-20 | 45.600 | 10,700 | -10,300 | 0.14% | 487,920 |
| 2017-07-21 | 2017-07-19 | 56.000 | 21,000 | 0.27% | 1,176,000 |
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