History of CCASS shareholding
Participant: YICKO SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 163,800 | +0 | 0.00% | 8,525,790 |
| 2025-10-13 | 2025-10-09 | 53.350 | 163,800 | +0 | 0.00% | 8,738,730 |
| 2025-10-10 | 2025-10-08 | 53.850 | 163,800 | +400 | 0.00% | 8,820,630 |
| 2025-10-09 | 2025-10-06 | 53.850 | 163,400 | -400 | 0.00% | 8,799,090 |
| 2025-10-08 | 2025-10-03 | 55.000 | 163,800 | -400 | 0.00% | 9,009,000 |
| 2025-10-06 | 2025-10-02 | 55.800 | 164,200 | +800 | 0.00% | 9,162,360 |
| 2025-10-02 | 2025-09-29 | 53.550 | 163,400 | -600 | 0.00% | 8,750,070 |
| 2025-09-30 | 2025-09-26 | 54.650 | 164,000 | +1,000 | 0.00% | 8,962,600 |
| 2025-09-29 | 2025-09-25 | 59.450 | 163,000 | +1,000 | 0.00% | 9,690,350 |
| 2025-09-23 | 2025-09-19 | 56.700 | 162,000 | -1,000 | 0.00% | 9,185,400 |
| 2025-09-17 | 2025-09-15 | 56.200 | 163,000 | -5,000 | 0.00% | 9,160,600 |
| 2025-09-12 | 2025-09-10 | 54.950 | 168,000 | -10,000 | 0.00% | 9,231,600 |
| 2025-09-11 | 2025-09-09 | 56.200 | 178,000 | -1,000 | 0.00% | 10,003,600 |
| 2025-09-05 | 2025-09-03 | 54.700 | 179,000 | +1,000 | 0.00% | 9,791,300 |
| 2025-09-04 | 2025-09-02 | 55.850 | 178,000 | +1,000 | 0.00% | 9,941,300 |
| 2025-08-29 | 2025-08-27 | 53.200 | 177,000 | +5,000 | 0.00% | 9,416,400 |
| 2025-08-28 | 2025-08-26 | 53.500 | 172,000 | +5,000 | 0.00% | 9,202,000 |
| 2025-08-27 | 2025-08-25 | 53.500 | 167,000 | +10,000 | 0.00% | 8,934,500 |
| 2025-08-25 | 2025-08-21 | 51.350 | 157,000 | +400 | 0.00% | 8,061,950 |
| 2025-08-15 | 2025-08-13 | 53.250 | 156,600 | -10,000 | 0.00% | 8,338,950 |
| 2025-08-14 | 2025-08-12 | 51.700 | 166,600 | -200 | 0.00% | 8,613,220 |
| 2025-08-13 | 2025-08-11 | 50.800 | 166,800 | +2,200 | 0.00% | 8,473,440 |
| 2025-08-12 | 2025-08-08 | 51.250 | 164,600 | +800 | 0.00% | 8,435,750 |
| 2025-08-11 | 2025-08-07 | 51.850 | 163,800 | +10,200 | 0.00% | 8,493,030 |
| 2025-08-04 | 2025-07-31 | 53.150 | 153,600 | +1,000 | 0.00% | 8,163,840 |
| 2025-07-31 | 2025-07-29 | 55.300 | 152,600 | -5,000 | 0.00% | 8,438,780 |
| 2025-07-30 | 2025-07-28 | 56.800 | 157,600 | +1,400 | 0.00% | 8,951,680 |
| 2025-07-28 | 2025-07-24 | 58.450 | 156,200 | -1,000 | 0.00% | 9,129,890 |
| 2025-07-18 | 2025-07-16 | 57.300 | 157,200 | +1,000 | 0.00% | 9,007,560 |
| 2025-07-14 | 2025-07-10 | 56.900 | 156,200 | +1,000 | 0.00% | 8,887,780 |
| 2025-07-03 | 2025-06-30 | 59.950 | 155,200 | -20,000 | 0.00% | 9,304,240 |
| 2025-07-02 | 2025-06-27 | 58.950 | 175,200 | -5,800 | 0.00% | 10,328,040 |
| 2025-06-20 | 2025-06-18 | 53.800 | 181,000 | -600 | 0.00% | 9,737,800 |
| 2025-06-13 | 2025-06-11 | 54.100 | 181,600 | -600 | 0.00% | 9,824,560 |
| 2025-06-11 | 2025-06-09 | 54.150 | 182,200 | -400 | 0.00% | 9,866,130 |
| 2025-06-05 | 2025-06-03 | 53.200 | 182,600 | -5,000 | 0.00% | 9,714,320 |
| 2025-05-30 | 2025-05-28 | 51.750 | 187,600 | +10,000 | 0.00% | 9,708,300 |
| 2025-05-29 | 2025-05-27 | 51.550 | 177,600 | +200 | 0.00% | 9,155,280 |
| 2025-05-26 | 2025-05-22 | 53.200 | 177,400 | -6,000 | 0.00% | 9,437,680 |
| 2025-05-23 | 2025-05-21 | 54.450 | 183,400 | -10,000 | 0.00% | 9,986,130 |
| 2025-05-22 | 2025-05-20 | 54.800 | 193,400 | -28,000 | 0.00% | 10,598,320 |
| 2025-05-21 | 2025-05-19 | 52.350 | 221,400 | -5,000 | 0.00% | 11,590,290 |
| 2025-05-19 | 2025-05-15 | 50.150 | 226,400 | -1,000 | 0.00% | 11,353,960 |
| 2025-05-16 | 2025-05-14 | 50.400 | 227,400 | -600 | 0.00% | 11,460,960 |
| 2025-05-15 | 2025-05-13 | 48.650 | 228,000 | +10,000 | 0.00% | 11,092,200 |
| 2025-05-14 | 2025-05-12 | 50.600 | 218,000 | +12,000 | 0.00% | 11,030,800 |
| 2025-05-09 | 2025-05-07 | 50.100 | 206,000 | +18,200 | 0.00% | 10,320,600 |
| 2025-05-08 | 2025-05-06 | 51.550 | 187,800 | +9,000 | 0.00% | 9,681,090 |
| 2025-04-29 | 2025-04-25 | 47.700 | 178,800 | -600 | 0.00% | 8,528,760 |
| 2025-04-24 | 2025-04-22 | 44.400 | 179,400 | -20,000 | 0.00% | 7,965,360 |
| 2025-04-16 | 2025-04-14 | 43.200 | 199,400 | +19,800 | 0.00% | 8,614,080 |
| 2025-04-14 | 2025-04-10 | 43.050 | 179,600 | +2,000 | 0.00% | 7,731,780 |
| 2025-04-09 | 2025-04-07 | 36.450 | 177,600 | -21,000 | 0.00% | 6,473,520 |
| 2025-04-08 | 2025-04-03 | 45.900 | 198,600 | +600 | 0.00% | 9,115,740 |
| 2025-04-07 | 2025-04-02 | 44.550 | 198,000 | -30,800 | 0.00% | 8,820,900 |
| 2025-04-02 | 2025-03-31 | 49.200 | 228,800 | +10,000 | 0.00% | 11,256,960 |
| 2025-03-27 | 2025-03-25 | 53.400 | 218,800 | -200 | 0.00% | 11,683,920 |
| 2025-03-24 | 2025-03-20 | 56.500 | 219,000 | +20,000 | 0.00% | 12,373,500 |
| 2025-03-20 | 2025-03-18 | 57.650 | 199,000 | -5,400 | 0.00% | 11,472,350 |
| 2025-03-19 | 2025-03-17 | 55.800 | 204,400 | -1,000 | 0.00% | 11,405,520 |
| 2025-03-18 | 2025-03-14 | 53.850 | 205,400 | -20,000 | 0.00% | 11,060,790 |
| 2025-03-14 | 2025-03-12 | 52.050 | 225,400 | +21,000 | 0.00% | 11,732,070 |
| 2025-03-13 | 2025-03-11 | 53.900 | 204,400 | -61,800 | 0.00% | 11,017,160 |
| 2025-03-07 | 2025-03-05 | 54.200 | 266,200 | -21,000 | 0.00% | 14,428,040 |
| 2025-03-06 | 2025-03-04 | 50.550 | 287,200 | +1,000 | 0.00% | 14,517,960 |
| 2025-03-04 | 2025-02-28 | 51.850 | 286,200 | +15,000 | 0.00% | 14,839,470 |
| 2025-02-28 | 2025-02-26 | 56.300 | 271,200 | -200 | 0.00% | 15,268,560 |
| 2025-02-27 | 2025-02-25 | 53.200 | 271,400 | -200 | 0.00% | 14,438,480 |
| 2025-02-25 | 2025-02-21 | 51.700 | 271,600 | -3,400 | 0.00% | 14,041,720 |
| 2025-02-21 | 2025-02-19 | 49.450 | 275,000 | +3,000 | 0.00% | 13,598,750 |
| 2025-02-20 | 2025-02-18 | 48.400 | 272,000 | +8,000 | 0.00% | 13,164,800 |
| 2025-02-18 | 2025-02-14 | 44.700 | 264,000 | -21,000 | 0.00% | 11,800,800 |
| 2025-02-17 | 2025-02-13 | 41.650 | 285,000 | -54,600 | 0.00% | 11,870,250 |
| 2025-02-13 | 2025-02-11 | 42.550 | 339,600 | +1,000 | 0.00% | 14,449,980 |
| 2025-02-10 | 2025-02-06 | 40.550 | 338,600 | -10,000 | 0.00% | 13,730,230 |
| 2025-02-06 | 2025-02-04 | 39.550 | 348,600 | +10,000 | 0.00% | 13,787,130 |
| 2025-02-05 | 2025-02-03 | 37.950 | 338,600 | +10,000 | 0.00% | 12,849,870 |
| 2025-02-03 | 2025-01-24 | 36.850 | 328,600 | -40,000 | 0.00% | 12,108,910 |
| 2025-01-27 | 2025-01-23 | 34.500 | 368,600 | +20,000 | 0.00% | 12,716,700 |
| 2025-01-24 | 2025-01-22 | 35.300 | 348,600 | +20,400 | 0.00% | 12,305,580 |
| 2025-01-23 | 2025-01-21 | 35.900 | 328,200 | -20,000 | 0.00% | 11,782,380 |
| 2025-01-22 | 2025-01-20 | 34.700 | 348,200 | +20,000 | 0.00% | 12,082,540 |
| 2025-01-21 | 2025-01-17 | 34.950 | 328,200 | -20,000 | 0.00% | 11,470,590 |
| 2025-01-17 | 2025-01-15 | 33.600 | 348,200 | +20,000 | 0.00% | 11,699,520 |
| 2025-01-09 | 2025-01-07 | 34.150 | 328,200 | +30,000 | 0.00% | 11,208,030 |
| 2025-01-06 | 2025-01-02 | 34.000 | 298,200 | +400 | 0.00% | 10,138,800 |
| 2025-01-03 | 2024-12-31 | 34.500 | 297,800 | -84,000 | 0.00% | 10,274,100 |
| 2024-12-18 | 2024-12-16 | 30.350 | 381,800 | -800 | 0.00% | 11,587,630 |
| 2024-12-16 | 2024-12-12 | 31.600 | 382,600 | -2,000 | 0.00% | 12,090,160 |
| 2024-12-12 | 2024-12-10 | 30.950 | 384,600 | -4,000 | 0.00% | 11,903,370 |
| 2024-12-02 | 2024-11-28 | 27.850 | 388,600 | -30,000 | 0.00% | 10,822,510 |
| 2024-11-26 | 2024-11-22 | 28.550 | 418,600 | +4,000 | 0.00% | 11,951,030 |
| 2024-11-21 | 2024-11-19 | 28.300 | 414,600 | -5,000 | 0.00% | 11,733,180 |
| 2024-11-08 | 2024-11-06 | 27.600 | 419,600 | -2,000 | 0.00% | 11,580,960 |
| 2024-11-07 | 2024-11-05 | 28.200 | 421,600 | -10,000 | 0.00% | 11,889,120 |
| 2024-11-06 | 2024-11-04 | 27.300 | 431,600 | +60,000 | 0.00% | 11,782,680 |
| 2024-11-05 | 2024-11-01 | 27.300 | 371,600 | -3,000 | 0.00% | 10,144,680 |
| 2024-11-01 | 2024-10-30 | 26.000 | 374,600 | -5,000 | 0.00% | 9,739,600 |
| 2024-10-29 | 2024-10-25 | 25.950 | 379,600 | -2,000 | 0.00% | 9,850,620 |
| 2024-10-28 | 2024-10-24 | 25.250 | 381,600 | -5,000 | 0.00% | 9,635,400 |
| 2024-10-16 | 2024-10-14 | 23.600 | 386,600 | -50,000 | 0.00% | 9,123,760 |
| 2024-10-14 | 2024-10-09 | 23.300 | 436,600 | -1,400 | 0.00% | 10,172,780 |
| 2024-10-10 | 2024-10-08 | 23.700 | 438,000 | +2,400 | 0.00% | 10,380,600 |
| 2024-10-09 | 2024-10-07 | 25.850 | 435,600 | +98,200 | 0.00% | 11,260,260 |
| 2024-10-08 | 2024-10-04 | 24.550 | 337,400 | +2,000 | 0.00% | 8,283,170 |
| 2024-10-07 | 2024-10-03 | 24.050 | 335,400 | +400 | 0.00% | 8,066,370 |
| 2024-10-04 | 2024-10-02 | 24.000 | 335,000 | +19,000 | 0.00% | 8,040,000 |
| 2024-10-03 | 2024-09-30 | 22.500 | 316,000 | +20,000 | 0.00% | 7,110,000 |
| 2024-09-24 | 2024-09-20 | 19.880 | 296,000 | -2,000 | 0.00% | 5,884,480 |
| 2024-09-02 | 2024-08-29 | 18.880 | 298,000 | -20,000 | 0.00% | 5,626,240 |
| 2024-08-26 | 2024-08-22 | 19.100 | 318,000 | -30,000 | 0.00% | 6,073,800 |
| 2024-07-02 | 2024-06-27 | 16.540 | 348,000 | +20,000 | 0.00% | 5,755,920 |
| 2024-06-07 | 2024-06-05 | 17.700 | 328,000 | -12,800 | 0.00% | 5,805,600 |
| 2024-06-03 | 2024-05-30 | 17.700 | 340,800 | -50,000 | 0.00% | 6,032,160 |
| 2024-05-31 | 2024-05-29 | 17.780 | 390,800 | +30,000 | 0.00% | 6,948,424 |
| 2024-05-29 | 2024-05-27 | 18.440 | 360,800 | -10,000 | 0.00% | 6,653,152 |
| 2024-05-28 | 2024-05-24 | 18.300 | 370,800 | -2,000 | 0.00% | 6,785,640 |
| 2024-05-27 | 2024-05-23 | 18.940 | 372,800 | +2,000 | 0.00% | 7,060,832 |
| 2024-05-23 | 2024-05-21 | 19.300 | 370,800 | -3,000 | 0.00% | 7,156,440 |
| 2024-05-02 | 2024-04-29 | 17.420 | 373,800 | -40,000 | 0.00% | 6,511,596 |
| 2024-04-30 | 2024-04-26 | 17.360 | 413,800 | -1,000 | 0.00% | 7,183,568 |
| 2024-04-18 | 2024-04-16 | 15.920 | 414,800 | -7,800 | 0.00% | 6,603,616 |
| 2024-04-12 | 2024-04-10 | 16.000 | 422,600 | -5,000 | 0.00% | 6,761,600 |
| 2024-04-08 | 2024-04-03 | 15.560 | 427,600 | +10,000 | 0.00% | 6,653,456 |
| 2024-04-05 | 2024-04-02 | 16.280 | 417,600 | -20,000 | 0.00% | 6,798,528 |
| 2024-04-02 | 2024-03-27 | 14.760 | 437,600 | -50,000 | 0.00% | 6,458,976 |
| 2024-03-15 | 2024-03-13 | 14.920 | 487,600 | +1,000 | 0.00% | 7,274,992 |
| 2024-03-14 | 2024-03-12 | 14.920 | 486,600 | -5,000 | 0.00% | 7,260,072 |
| 2024-02-01 | 2024-01-30 | 12.900 | 491,600 | -5,000 | 0.00% | 6,341,640 |
| 2024-01-31 | 2024-01-29 | 13.300 | 496,600 | +5,000 | 0.00% | 6,604,780 |
| 2024-01-25 | 2024-01-23 | 13.220 | 491,600 | -5,000 | 0.00% | 6,498,952 |
| 2024-01-22 | 2024-01-18 | 13.320 | 496,600 | +5,000 | 0.00% | 6,614,712 |
| 2024-01-19 | 2024-01-17 | 13.140 | 491,600 | +7,800 | 0.00% | 6,459,624 |
| 2024-01-04 | 2024-01-02 | 15.480 | 483,800 | +5,000 | 0.00% | 7,489,224 |
| 2024-01-03 | 2023-12-29 | 15.600 | 478,800 | +5,000 | 0.00% | 7,469,280 |
| 2024-01-02 | 2023-12-28 | 16.280 | 473,800 | -80,000 | 0.00% | 7,713,464 |
| 2023-12-22 | 2023-12-20 | 16.120 | 553,800 | -10,000 | 0.00% | 8,927,256 |
| 2023-12-01 | 2023-11-29 | 15.480 | 563,800 | -50,000 | 0.00% | 8,727,624 |
| 2023-11-08 | 2023-11-06 | 15.540 | 613,800 | -1,000 | 0.00% | 9,538,452 |
| 2023-11-07 | 2023-11-03 | 15.240 | 614,800 | -1,000 | 0.00% | 9,369,552 |
| 2023-11-01 | 2023-10-30 | 14.320 | 615,800 | -30,000 | 0.00% | 8,818,256 |
| 2023-10-18 | 2023-10-16 | 12.540 | 645,800 | -10,000 | 0.00% | 8,098,332 |
| 2023-09-18 | 2023-09-14 | 12.240 | 655,800 | -10,000 | 0.00% | 8,026,992 |
| 2023-09-06 | 2023-09-04 | 12.420 | 665,800 | -10,000 | 0.00% | 8,269,236 |
| 2023-08-28 | 2023-08-24 | 12.140 | 675,800 | +10,000 | 0.00% | 8,204,212 |
| 2023-08-18 | 2023-08-16 | 11.780 | 665,800 | -6,800 | 0.00% | 7,843,124 |
| 2023-06-20 | 2023-06-16 | 11.080 | 672,600 | -1,000 | 0.00% | 7,452,408 |
| 2023-06-05 | 2023-06-01 | 10.260 | 673,600 | -10,000 | 0.00% | 6,911,136 |
| 2023-06-02 | 2023-05-31 | 10.340 | 683,600 | +10,000 | 0.00% | 7,068,424 |
| 2023-05-31 | 2023-05-29 | 10.480 | 673,600 | -10,000 | 0.00% | 7,059,328 |
| 2023-04-11 | 2023-04-04 | 11.980 | 683,600 | -3,000 | 0.00% | 8,189,528 |
| 2023-04-06 | 2023-04-03 | 12.160 | 686,600 | +3,000 | 0.00% | 8,349,056 |
| 2023-03-27 | 2023-03-23 | 12.220 | 683,600 | -1,000 | 0.00% | 8,353,592 |
| 2023-01-05 | 2023-01-03 | 11.220 | 684,600 | -3,000 | 0.00% | 7,681,212 |
| 2022-12-29 | 2022-12-23 | 10.800 | 687,600 | -3,000 | 0.00% | 7,426,080 |
| 2022-12-12 | 2022-12-08 | 11.040 | 690,600 | +6,800 | 0.00% | 7,624,224 |
| 2022-12-07 | 2022-12-05 | 11.500 | 683,800 | -10,000 | 0.00% | 7,863,700 |
| 2022-12-01 | 2022-11-29 | 9.970 | 693,800 | -5,000 | 0.00% | 6,917,186 |
| 2022-11-28 | 2022-11-24 | 9.450 | 698,800 | +5,000 | 0.00% | 6,603,660 |
| 2022-11-11 | 2022-11-09 | 10.080 | 693,800 | -1,000 | 0.00% | 6,993,504 |
| 2022-11-10 | 2022-11-08 | 10.160 | 694,800 | -20,000 | 0.00% | 7,059,168 |
| 2022-10-07 | 2022-10-05 | 9.400 | 714,800 | +1,000 | 0.00% | 6,719,120 |
| 2022-10-03 | 2022-09-29 | 8.880 | 713,800 | +5,000 | 0.00% | 6,338,544 |
| 2022-09-30 | 2022-09-28 | 9.330 | 708,800 | +25,000 | 0.00% | 6,613,104 |
| 2022-09-29 | 2022-09-27 | 9.690 | 683,800 | +5,000 | 0.00% | 6,626,022 |
| 2022-09-27 | 2022-09-23 | 9.460 | 678,800 | +10,000 | 0.00% | 6,421,448 |
| 2022-09-26 | 2022-09-22 | 9.680 | 668,800 | +5,000 | 0.00% | 6,473,984 |
| 2022-09-23 | 2022-09-21 | 9.750 | 663,800 | -5,000 | 0.00% | 6,472,050 |
| 2022-09-22 | 2022-09-20 | 10.040 | 668,800 | +5,000 | 0.00% | 6,714,752 |
| 2022-09-20 | 2022-09-16 | 10.240 | 663,800 | -20,000 | 0.00% | 6,797,312 |
| 2022-09-15 | 2022-09-13 | 10.800 | 683,800 | -20,000 | 0.00% | 7,385,040 |
| 2022-08-24 | 2022-08-22 | 11.280 | 703,800 | +5,000 | 0.00% | 7,938,864 |
| 2022-08-02 | 2022-07-29 | 12.340 | 698,800 | +1,000 | 0.00% | 8,623,192 |
| 2022-08-01 | 2022-07-28 | 13.000 | 697,800 | +55,000 | 0.00% | 9,071,400 |
| 2022-07-20 | 2022-07-18 | 13.160 | 642,800 | -5,000 | 0.00% | 8,459,248 |
| 2022-07-15 | 2022-07-13 | 12.800 | 647,800 | +6,000 | 0.00% | 8,291,840 |
| 2022-07-13 | 2022-07-11 | 12.880 | 641,800 | +200,000 | 0.00% | 8,266,384 |
| 2022-07-08 | 2022-07-06 | 13.180 | 441,800 | -5,000 | 0.00% | 5,822,924 |
| 2022-07-06 | 2022-07-04 | 13.840 | 446,800 | +15,000 | 0.00% | 6,183,712 |
| 2022-07-04 | 2022-06-29 | 13.800 | 431,800 | +6,000 | 0.00% | 5,958,840 |
| 2022-06-30 | 2022-06-28 | 14.220 | 425,800 | +4,000 | 0.00% | 6,054,876 |
| 2022-06-28 | 2022-06-24 | 12.220 | 421,800 | +3,000 | 0.00% | 5,154,396 |
| 2022-06-21 | 2022-06-17 | 11.800 | 418,800 | -5,000 | 0.00% | 4,941,840 |
| 2022-06-06 | 2022-06-01 | 12.160 | 423,800 | -5,000 | 0.00% | 5,153,408 |
| 2022-06-02 | 2022-05-31 | 12.140 | 428,800 | +5,000 | 0.00% | 5,205,632 |
| 2022-05-31 | 2022-05-27 | 11.600 | 423,800 | -5,000 | 0.00% | 4,916,080 |
| 2022-05-30 | 2022-05-26 | 11.300 | 428,800 | +5,000 | 0.00% | 4,845,440 |
| 2022-05-26 | 2022-05-24 | 11.160 | 423,800 | -2,800 | 0.00% | 4,729,608 |
| 2022-05-10 | 2022-05-05 | 11.580 | 426,600 | +50,000 | 0.00% | 4,940,028 |
| 2022-05-06 | 2022-05-04 | 11.380 | 376,600 | -2,000 | 0.00% | 4,285,708 |
| 2022-04-28 | 2022-04-26 | 10.860 | 378,600 | -24,000 | 0.00% | 4,111,596 |
| 2022-04-22 | 2022-04-20 | 12.020 | 402,600 | +1,000 | 0.00% | 4,839,252 |
| 2022-03-28 | 2022-03-24 | 14.500 | 401,600 | +1,000 | 0.00% | 5,823,200 |
| 2022-03-25 | 2022-03-23 | 14.780 | 400,600 | -6,000 | 0.00% | 5,920,868 |
| 2022-03-18 | 2022-03-16 | 13.400 | 406,600 | -5,000 | 0.00% | 5,448,440 |
| 2022-03-17 | 2022-03-15 | 11.500 | 411,600 | +49,000 | 0.00% | 4,733,400 |
| 2022-03-15 | 2022-03-11 | 13.660 | 362,600 | -3,000 | 0.00% | 4,953,116 |
| 2022-03-10 | 2022-03-08 | 12.940 | 365,600 | -5,000 | 0.00% | 4,730,864 |
| 2022-03-09 | 2022-03-07 | 13.680 | 370,600 | +8,000 | 0.00% | 5,069,808 |
| 2022-03-08 | 2022-03-04 | 13.960 | 362,600 | -2,000 | 0.00% | 5,061,896 |
| 2022-03-01 | 2022-02-25 | 14.740 | 364,600 | -3,600 | 0.00% | 5,374,204 |
| 2022-02-16 | 2022-02-14 | 16.340 | 368,200 | -1,000 | 0.00% | 6,016,388 |
| 2022-02-15 | 2022-02-11 | 16.600 | 369,200 | +12,000 | 0.00% | 6,128,720 |
| 2022-02-11 | 2022-02-09 | 16.720 | 357,200 | +2,000 | 0.00% | 5,972,384 |
| 2022-02-04 | 2022-01-27 | 16.480 | 355,200 | +1,000 | 0.00% | 5,853,696 |
| 2021-12-28 | 2021-12-22 | 18.500 | 354,200 | +5,000 | 0.00% | 6,552,700 |
| 2021-12-21 | 2021-12-17 | 18.220 | 349,200 | -4,000 | 0.00% | 6,362,424 |
| 2021-12-17 | 2021-12-15 | 18.000 | 353,200 | +5,000 | 0.00% | 6,357,600 |
| 2021-12-16 | 2021-12-14 | 18.440 | 348,200 | +4,000 | 0.00% | 6,420,808 |
| 2021-12-15 | 2021-12-13 | 19.240 | 344,200 | +5,000 | 0.00% | 6,622,408 |
| 2021-12-08 | 2021-12-06 | 19.120 | 339,200 | +5,000 | 0.00% | 6,485,504 |
| 2021-12-03 | 2021-12-01 | 19.560 | 334,200 | -3,000 | 0.00% | 6,536,952 |
| 2021-12-02 | 2021-11-30 | 19.280 | 337,200 | +3,000 | 0.00% | 6,501,216 |
| 2021-11-30 | 2021-11-26 | 19.060 | 334,200 | +3,000 | 0.00% | 6,369,852 |
| 2021-11-29 | 2021-11-25 | 19.580 | 331,200 | -15,000 | 0.00% | 6,484,896 |
| 2021-11-26 | 2021-11-24 | 19.260 | 346,200 | +16,000 | 0.00% | 6,667,812 |
| 2021-11-23 | 2021-11-19 | 21.150 | 330,200 | +10,000 | 0.00% | 6,983,730 |
| 2021-11-09 | 2021-11-05 | 20.400 | 320,200 | +5,000 | 0.00% | 6,532,080 |
| 2021-11-08 | 2021-11-04 | 20.750 | 315,200 | +800 | 0.00% | 6,540,400 |
| 2021-11-04 | 2021-11-02 | 21.000 | 314,400 | +2,000 | 0.00% | 6,602,400 |
| 2021-10-26 | 2021-10-22 | 22.600 | 312,400 | -24,000 | 0.00% | 7,060,240 |
| 2021-10-25 | 2021-10-21 | 22.450 | 336,400 | +1,600 | 0.00% | 7,552,180 |
| 2021-10-22 | 2021-10-20 | 22.800 | 334,800 | +4,000 | 0.00% | 7,633,440 |
| 2021-10-11 | 2021-10-07 | 21.350 | 330,800 | -5,000 | 0.00% | 7,062,580 |
| 2021-10-08 | 2021-10-06 | 20.550 | 335,800 | -4,000 | 0.00% | 6,900,690 |
| 2021-10-07 | 2021-10-05 | 20.850 | 339,800 | +400 | 0.00% | 7,084,830 |
| 2021-10-06 | 2021-10-04 | 20.550 | 339,400 | -14,000 | 0.00% | 6,974,670 |
| 2021-10-05 | 2021-09-30 | 21.350 | 353,400 | +14,000 | 0.00% | 7,545,090 |
| 2021-09-30 | 2021-09-28 | 21.900 | 339,400 | -400 | 0.00% | 7,432,860 |
| 2021-09-29 | 2021-09-27 | 21.750 | 339,800 | +2,000 | 0.00% | 7,390,650 |
| 2021-09-14 | 2021-09-10 | 24.100 | 337,800 | +1,000 | 0.00% | 8,140,980 |
| 2021-09-13 | 2021-09-09 | 23.600 | 336,800 | +11,400 | 0.00% | 7,948,480 |
| 2021-09-10 | 2021-09-08 | 24.500 | 325,400 | +12,000 | 0.00% | 7,972,300 |
| 2021-09-09 | 2021-09-07 | 25.000 | 313,400 | +400 | 0.00% | 7,835,000 |
| 2021-09-03 | 2021-09-01 | 25.200 | 313,000 | -10,000 | 0.00% | 7,887,600 |
| 2021-09-02 | 2021-08-31 | 25.000 | 323,000 | +1,000 | 0.00% | 8,075,000 |
| 2021-08-30 | 2021-08-26 | 24.450 | 322,000 | +10,000 | 0.00% | 7,872,900 |
| 2021-08-26 | 2021-08-24 | 25.250 | 312,000 | -10,000 | 0.00% | 7,878,000 |
| 2021-08-25 | 2021-08-23 | 24.350 | 322,000 | -10,000 | 0.00% | 7,840,700 |
| 2021-08-24 | 2021-08-20 | 23.450 | 332,000 | +2,200 | 0.00% | 7,785,400 |
| 2021-08-23 | 2021-08-19 | 24.000 | 329,800 | +1,000 | 0.00% | 7,915,200 |
| 2021-08-19 | 2021-08-17 | 24.500 | 328,800 | +10,000 | 0.00% | 8,055,600 |
| 2021-08-18 | 2021-08-16 | 24.850 | 318,800 | +10,000 | 0.00% | 7,922,180 |
| 2021-08-12 | 2021-08-10 | 27.450 | 308,800 | +2,000 | 0.00% | 8,476,560 |
| 2021-08-06 | 2021-08-04 | 26.850 | 306,800 | -1,400 | 0.00% | 8,237,580 |
| 2021-08-04 | 2021-08-02 | 25.750 | 308,200 | +10,000 | 0.00% | 7,936,150 |
| 2021-07-30 | 2021-07-28 | 25.100 | 298,200 | -2,000 | 0.00% | 7,484,820 |
| 2021-07-29 | 2021-07-27 | 24.350 | 300,200 | +2,600 | 0.00% | 7,309,870 |
| 2021-07-28 | 2021-07-26 | 25.850 | 297,600 | +2,600 | 0.00% | 7,692,960 |
| 2021-07-27 | 2021-07-23 | 26.350 | 295,000 | +2,000 | 0.00% | 7,773,250 |
| 2021-07-21 | 2021-07-19 | 28.100 | 293,000 | -10,000 | 0.00% | 8,233,300 |
| 2021-07-20 | 2021-07-16 | 28.250 | 303,000 | -2,000 | 0.00% | 8,559,750 |
| 2021-07-16 | 2021-07-14 | 27.150 | 305,000 | -12,200 | 0.00% | 8,280,750 |
| 2021-07-12 | 2021-07-08 | 25.400 | 317,200 | +1,000 | 0.00% | 8,056,880 |
| 2021-07-08 | 2021-07-06 | 25.900 | 316,200 | -1,600 | 0.00% | 8,189,580 |
| 2021-07-06 | 2021-07-02 | 26.200 | 317,800 | +3,000 | 0.00% | 8,326,360 |
| 2021-06-29 | 2021-06-25 | 27.800 | 314,800 | -1,000 | 0.00% | 8,751,440 |
| 2021-06-25 | 2021-06-23 | 27.450 | 315,800 | +2,000 | 0.00% | 8,668,710 |
| 2021-06-24 | 2021-06-22 | 27.050 | 313,800 | +5,000 | 0.00% | 8,488,290 |
| 2021-06-09 | 2021-06-07 | 28.350 | 308,800 | +115,800 | 0.00% | 8,754,480 |
| 2021-06-08 | 2021-06-04 | 29.550 | 193,000 | +10,000 | 0.00% | 5,703,150 |
| 2021-06-07 | 2021-06-03 | 30.000 | 183,000 | -11,200 | 0.00% | 5,490,000 |
| 2021-06-02 | 2021-05-31 | 29.250 | 194,200 | -600 | 0.00% | 5,680,350 |
| 2021-06-01 | 2021-05-28 | 28.600 | 194,800 | -20,000 | 0.00% | 5,571,280 |
| 2021-05-31 | 2021-05-27 | 29.050 | 214,800 | -9,400 | 0.00% | 6,239,940 |
| 2021-05-28 | 2021-05-26 | 28.150 | 224,200 | +4,000 | 0.00% | 6,311,230 |
| 2021-05-27 | 2021-05-25 | 27.750 | 220,200 | -5,200 | 0.00% | 6,110,550 |
| 2021-05-26 | 2021-05-24 | 26.650 | 225,400 | +5,000 | 0.00% | 6,006,910 |
| 2021-05-25 | 2021-05-21 | 27.450 | 220,400 | -7,000 | 0.00% | 6,049,980 |
| 2021-05-24 | 2021-05-20 | 27.350 | 227,400 | -6,000 | 0.00% | 6,219,390 |
| 2021-05-21 | 2021-05-18 | 26.600 | 233,400 | -1,000 | 0.00% | 6,208,440 |
| 2021-05-18 | 2021-05-14 | 25.850 | 234,400 | -10,000 | 0.00% | 6,059,240 |
| 2021-05-17 | 2021-05-13 | 25.350 | 244,400 | -1,400 | 0.00% | 6,195,540 |
| 2021-05-06 | 2021-05-04 | 24.800 | 245,800 | +10,000 | 0.00% | 6,095,840 |
| 2021-05-04 | 2021-04-30 | 24.600 | 235,800 | +1,000 | 0.00% | 5,800,680 |
| 2021-04-27 | 2021-04-23 | 27.050 | 234,800 | -1,000 | 0.00% | 6,351,340 |
| 2021-04-22 | 2021-04-20 | 26.800 | 235,800 | -7,000 | 0.00% | 6,319,440 |
| 2021-04-21 | 2021-04-19 | 26.600 | 242,800 | -1,000 | 0.00% | 6,458,480 |
| 2021-04-15 | 2021-04-13 | 24.900 | 243,800 | +1,000 | 0.00% | 6,070,620 |
| 2021-04-13 | 2021-04-09 | 25.700 | 242,800 | +2,000 | 0.00% | 6,239,960 |
| 2021-04-12 | 2021-04-08 | 26.200 | 240,800 | -400 | 0.00% | 6,308,960 |
| 2021-04-07 | 2021-03-31 | 25.750 | 241,200 | -2,000 | 0.00% | 6,210,900 |
| 2021-04-01 | 2021-03-30 | 25.600 | 243,200 | +24,000 | 0.00% | 6,225,920 |
| 2021-03-30 | 2021-03-26 | 25.400 | 219,200 | -5,000 | 0.00% | 5,567,680 |
| 2021-03-29 | 2021-03-25 | 23.900 | 224,200 | +11,200 | 0.00% | 5,358,380 |
| 2021-03-25 | 2021-03-23 | 25.650 | 213,000 | -10,000 | 0.00% | 5,463,450 |
| 2021-03-24 | 2021-03-22 | 26.750 | 223,000 | -10,000 | 0.00% | 5,965,250 |
| 2021-03-23 | 2021-03-19 | 26.250 | 233,000 | +5,000 | 0.00% | 6,116,250 |
| 2021-03-22 | 2021-03-18 | 26.200 | 228,000 | -10,000 | 0.00% | 5,973,600 |
| 2021-03-19 | 2021-03-17 | 26.250 | 238,000 | -10,000 | 0.00% | 6,247,500 |
| 2021-03-18 | 2021-03-16 | 26.300 | 248,000 | -10,000 | 0.00% | 6,522,400 |
| 2021-03-17 | 2021-03-15 | 24.350 | 258,000 | +6,400 | 0.00% | 6,282,300 |
| 2021-03-16 | 2021-03-12 | 22.750 | 251,600 | +16,600 | 0.00% | 5,723,900 |
| 2021-03-15 | 2021-03-11 | 21.850 | 235,000 | +600 | 0.00% | 5,134,750 |
| 2021-03-12 | 2021-03-10 | 21.800 | 234,400 | +5,400 | 0.00% | 5,109,920 |
| 2021-03-10 | 2021-03-08 | 22.350 | 229,000 | +7,000 | 0.00% | 5,118,150 |
| 2021-03-09 | 2021-03-05 | 24.450 | 222,000 | +13,200 | 0.00% | 5,427,900 |
| 2021-03-08 | 2021-03-04 | 25.400 | 208,800 | +1,000 | 0.00% | 5,303,520 |
| 2021-03-04 | 2021-03-02 | 26.050 | 207,800 | +800 | 0.00% | 5,413,190 |
| 2021-03-02 | 2021-02-26 | 25.300 | 207,000 | +2,800 | 0.00% | 5,237,100 |
| 2021-03-01 | 2021-02-25 | 26.850 | 204,200 | +11,000 | 0.00% | 5,482,770 |
| 2021-02-26 | 2021-02-24 | 26.850 | 193,200 | +8,600 | 0.00% | 5,187,420 |
| 2021-02-25 | 2021-02-23 | 28.100 | 184,600 | +1,600 | 0.00% | 5,187,260 |
| 2021-02-24 | 2021-02-22 | 29.000 | 183,000 | +4,000 | 0.00% | 5,307,000 |
| 2021-02-23 | 2021-02-19 | 30.650 | 179,000 | -12,600 | 0.00% | 5,486,350 |
| 2021-02-22 | 2021-02-18 | 28.800 | 191,600 | +4,000 | 0.00% | 5,518,080 |
| 2021-02-19 | 2021-02-17 | 29.500 | 187,600 | -9,000 | 0.00% | 5,534,200 |
| 2021-02-18 | 2021-02-16 | 29.550 | 196,600 | -11,000 | 0.00% | 5,809,530 |
| 2021-02-17 | 2021-02-11 | 28.050 | 207,600 | +11,000 | 0.00% | 5,823,180 |
| 2021-02-10 | 2021-02-08 | 27.150 | 196,600 | -1,000 | 0.00% | 5,337,690 |
| 2021-02-09 | 2021-02-05 | 27.200 | 197,600 | +3,400 | 0.00% | 5,374,720 |
| 2021-02-08 | 2021-02-04 | 27.550 | 194,200 | +21,000 | 0.00% | 5,350,210 |
| 2021-02-05 | 2021-02-03 | 28.950 | 173,200 | +9,600 | 0.00% | 5,014,140 |
| 2021-02-04 | 2021-02-02 | 29.700 | 163,600 | -5,000 | 0.00% | 4,858,920 |
| 2021-02-03 | 2021-02-01 | 29.800 | 168,600 | +5,000 | 0.00% | 5,024,280 |
| 2021-02-02 | 2021-01-29 | 29.200 | 163,600 | -1,000 | 0.00% | 4,777,120 |
| 2021-02-01 | 2021-01-28 | 29.300 | 164,600 | -7,000 | 0.00% | 4,822,780 |
| 2021-01-29 | 2021-01-27 | 29.550 | 171,600 | +6,000 | 0.00% | 5,070,780 |
| 2021-01-28 | 2021-01-26 | 30.400 | 165,600 | -3,000 | 0.00% | 5,034,240 |
| 2021-01-27 | 2021-01-25 | 30.550 | 168,600 | +2,000 | 0.00% | 5,150,730 |
| 2021-01-25 | 2021-01-21 | 30.950 | 166,600 | +4,000 | 0.00% | 5,156,270 |
| 2021-01-21 | 2021-01-19 | 31.400 | 162,600 | +7,800 | 0.00% | 5,105,640 |
| 2021-01-20 | 2021-01-18 | 29.900 | 154,800 | +16,200 | 0.00% | 4,628,520 |
| 2021-01-19 | 2021-01-15 | 29.300 | 138,600 | +20,600 | 0.00% | 4,060,980 |
| 2021-01-12 | 2021-01-08 | 31.950 | 118,000 | -400 | 0.00% | 3,770,100 |
| 2021-01-11 | 2021-01-07 | 32.000 | 118,400 | -2,000 | 0.00% | 3,788,800 |
| 2021-01-08 | 2021-01-06 | 33.900 | 120,400 | +12,000 | 0.00% | 4,081,560 |
| 2021-01-07 | 2021-01-05 | 35.300 | 108,400 | +2,000 | 0.00% | 3,826,520 |
| 2021-01-06 | 2021-01-04 | 35.250 | 106,400 | -600 | 0.00% | 3,750,600 |
| 2021-01-05 | 2020-12-31 | 33.200 | 107,000 | -1,800 | 0.00% | 3,552,400 |
| 2020-12-30 | 2020-12-28 | 31.150 | 108,800 | -1,000 | 0.00% | 3,389,120 |
| 2020-12-29 | 2020-12-24 | 32.450 | 109,800 | -8,000 | 0.00% | 3,563,010 |
| 2020-12-23 | 2020-12-21 | 29.300 | 117,800 | -10,000 | 0.00% | 3,451,540 |
| 2020-12-16 | 2020-12-14 | 29.200 | 127,800 | -2,000 | 0.00% | 3,731,760 |
| 2020-12-15 | 2020-12-11 | 27.550 | 129,800 | -5,600 | 0.00% | 3,575,990 |
| 2020-12-11 | 2020-12-09 | 27.500 | 135,400 | -5,000 | 0.00% | 3,723,500 |
| 2020-12-04 | 2020-12-02 | 24.300 | 140,400 | -600 | 0.00% | 3,411,720 |
| 2020-12-02 | 2020-11-30 | 26.500 | 141,000 | +400 | 0.00% | 3,736,500 |
| 2020-11-30 | 2020-11-26 | 26.600 | 140,600 | +16,000 | 0.00% | 3,739,960 |
| 2020-11-27 | 2020-11-25 | 26.150 | 124,600 | +17,000 | 0.00% | 3,258,290 |
| 2020-11-26 | 2020-11-24 | 27.150 | 107,600 | +2,400 | 0.00% | 2,921,340 |
| 2020-11-25 | 2020-11-23 | 27.600 | 105,200 | -20,200 | 0.00% | 2,903,520 |
| 2020-11-23 | 2020-11-19 | 25.200 | 125,400 | -400 | 0.00% | 3,160,080 |
| 2020-11-19 | 2020-11-17 | 24.100 | 125,800 | -50,000 | 0.00% | 3,031,780 |
| 2020-11-17 | 2020-11-13 | 24.250 | 175,800 | -5,000 | 0.00% | 4,263,150 |
| 2020-11-16 | 2020-11-12 | 23.250 | 180,800 | +5,000 | 0.00% | 4,203,600 |
| 2020-11-13 | 2020-11-11 | 22.450 | 175,800 | +5,000 | 0.00% | 3,946,710 |
| 2020-11-11 | 2020-11-09 | 25.550 | 170,800 | +50,000 | 0.00% | 4,363,940 |
| 2020-10-28 | 2020-10-23 | 21.850 | 120,800 | -1,400 | 0.00% | 2,639,480 |
| 2020-10-20 | 2020-10-16 | 23.150 | 122,200 | -2,000 | 0.00% | 2,828,930 |
| 2020-10-16 | 2020-10-14 | 23.250 | 124,200 | -3,000 | 0.00% | 2,887,650 |
| 2020-10-09 | 2020-10-07 | 21.700 | 127,200 | -1,800 | 0.00% | 2,760,240 |
| 2020-10-08 | 2020-10-06 | 21.400 | 129,000 | -5,000 | 0.00% | 2,760,600 |
| 2020-09-28 | 2020-09-24 | 19.840 | 134,000 | +1,200 | 0.00% | 2,658,560 |
| 2020-09-24 | 2020-09-22 | 20.450 | 132,800 | +4,800 | 0.00% | 2,715,760 |
| 2020-09-23 | 2020-09-21 | 20.600 | 128,000 | +5,000 | 0.00% | 2,636,800 |
| 2020-09-22 | 2020-09-18 | 22.050 | 123,000 | -10,000 | 0.00% | 2,712,150 |
| 2020-09-17 | 2020-09-15 | 22.350 | 133,000 | +1,400 | 0.00% | 2,972,550 |
| 2020-09-16 | 2020-09-14 | 23.550 | 131,600 | +6,800 | 0.00% | 3,099,180 |
| 2020-09-14 | 2020-09-10 | 22.450 | 124,800 | -4,000 | 0.00% | 2,801,760 |
| 2020-09-11 | 2020-09-09 | 22.100 | 128,800 | +3,400 | 0.00% | 2,846,480 |
| 2020-09-10 | 2020-09-08 | 22.400 | 125,400 | +4,000 | 0.00% | 2,808,960 |
| 2020-09-08 | 2020-09-04 | 24.500 | 121,400 | -5,000 | 0.00% | 2,974,300 |
| 2020-09-07 | 2020-09-03 | 23.900 | 126,400 | -14,000 | 0.00% | 3,020,960 |
| 2020-09-03 | 2020-09-01 | 25.600 | 140,400 | -400 | 0.00% | 3,594,240 |
| 2020-09-02 | 2020-08-31 | 23.500 | 140,800 | -5,000 | 0.00% | 3,308,800 |
| 2020-09-01 | 2020-08-28 | 22.500 | 145,800 | -61,600 | 0.00% | 3,280,500 |
| 2020-08-31 | 2020-08-27 | 21.350 | 207,400 | -23,000 | 0.00% | 4,427,990 |
| 2020-08-28 | 2020-08-26 | 19.160 | 230,400 | -3,200 | 0.00% | 4,414,464 |
| 2020-08-27 | 2020-08-25 | 18.120 | 233,600 | +5,800 | 0.00% | 4,232,832 |
| 2020-08-26 | 2020-08-24 | 18.440 | 227,800 | +400 | 0.00% | 4,200,632 |
| 2020-08-25 | 2020-08-21 | 18.160 | 227,400 | -10,000 | 0.00% | 4,129,584 |
| 2020-08-24 | 2020-08-20 | 18.180 | 237,400 | -17,000 | 0.00% | 4,315,932 |
| 2020-08-21 | 2020-08-19 | 17.820 | 254,400 | +7,000 | 0.00% | 4,533,408 |
| 2020-08-19 | 2020-08-17 | 16.200 | 247,400 | -10,000 | 0.00% | 4,007,880 |
| 2020-08-11 | 2020-08-07 | 15.440 | 257,400 | +1,000 | 0.00% | 3,974,256 |
| 2020-07-27 | 2020-07-23 | 15.940 | 256,400 | -1,000 | 0.00% | 4,087,016 |
| 2020-07-22 | 2020-07-20 | 15.820 | 257,400 | +10,000 | 0.00% | 4,072,068 |
| 2020-07-21 | 2020-07-17 | 15.500 | 247,400 | -36,000 | 0.00% | 3,834,700 |
| 2020-07-20 | 2020-07-16 | 15.080 | 283,400 | -5,000 | 0.00% | 4,273,672 |
| 2020-07-16 | 2020-07-14 | 16.420 | 288,400 | +5,000 | 0.00% | 4,735,528 |
| 2020-07-15 | 2020-07-13 | 17.040 | 283,400 | -11,000 | 0.00% | 4,829,136 |
| 2020-07-10 | 2020-07-08 | 16.100 | 294,400 | +10,000 | 0.00% | 4,739,840 |
| 2020-07-09 | 2020-07-07 | 14.780 | 284,400 | +1,000 | 0.00% | 4,203,432 |
| 2020-07-08 | 2020-07-06 | 14.980 | 283,400 | -1,200 | 0.00% | 4,245,332 |
| 2020-07-07 | 2020-07-03 | 14.260 | 284,600 | +5,200 | 0.00% | 4,058,396 |
| 2020-06-29 | 2020-06-24 | 13.880 | 279,400 | -4,000 | 0.00% | 3,878,072 |
| 2020-06-16 | 2020-06-12 | 12.800 | 283,400 | +1,000 | 0.00% | 3,627,520 |
| 2020-06-15 | 2020-06-11 | 12.820 | 282,400 | -7,000 | 0.00% | 3,620,368 |
| 2020-06-09 | 2020-06-05 | 13.020 | 289,400 | -5,000 | 0.00% | 3,767,988 |
| 2020-06-01 | 2020-05-28 | 11.820 | 294,400 | +41,000 | 0.00% | 3,479,808 |
| 2020-05-28 | 2020-05-26 | 12.420 | 253,400 | +7,000 | 0.00% | 3,147,228 |
| 2020-05-26 | 2020-05-22 | 11.860 | 246,400 | -7,000 | 0.00% | 2,922,304 |
| 2020-05-25 | 2020-05-21 | 12.700 | 253,400 | -9,000 | 0.00% | 3,218,180 |
| 2020-05-18 | 2020-05-14 | 11.960 | 262,400 | -7,000 | 0.00% | 3,138,304 |
| 2020-05-15 | 2020-05-13 | 11.820 | 269,400 | -1,000 | 0.00% | 3,184,308 |
| 2020-05-13 | 2020-05-11 | 11.500 | 270,400 | -2,000 | 0.00% | 3,109,600 |
| 2020-04-21 | 2020-04-17 | 10.400 | 272,400 | +32,000 | 0.00% | 2,832,960 |
| 2020-04-09 | 2020-04-07 | 10.480 | 240,400 | +3,000 | 0.00% | 2,519,392 |
| 2020-04-08 | 2020-04-06 | 10.500 | 237,400 | +2,000 | 0.00% | 2,492,700 |
| 2020-04-02 | 2020-03-31 | 10.440 | 235,400 | +5,000 | 0.00% | 2,457,576 |
| 2020-04-01 | 2020-03-30 | 10.060 | 230,400 | +50,000 | 0.00% | 2,317,824 |
| 2020-03-31 | 2020-03-27 | 10.200 | 180,400 | +2,000 | 0.00% | 1,840,080 |
| 2020-03-30 | 2020-03-26 | 10.240 | 178,400 | +4,000 | 0.00% | 1,826,816 |
| 2020-03-23 | 2020-03-19 | 9.530 | 174,400 | -3,000 | 0.00% | 1,662,032 |
| 2020-03-20 | 2020-03-18 | 9.710 | 177,400 | +3,000 | 0.00% | 1,722,554 |
| 2020-03-19 | 2020-03-17 | 10.140 | 174,400 | -42,000 | 0.00% | 1,768,416 |
| 2020-03-18 | 2020-03-16 | 10.200 | 216,400 | +10,000 | 0.00% | 2,207,280 |
| 2020-03-11 | 2020-03-09 | 12.060 | 206,400 | +4,000 | 0.00% | 2,489,184 |
| 2020-03-09 | 2020-03-05 | 13.100 | 202,400 | -1,000 | 0.00% | 2,651,440 |
| 2020-03-05 | 2020-03-03 | 12.780 | 203,400 | -3,000 | 0.00% | 2,599,452 |
| 2020-02-07 | 2020-02-05 | 12.640 | 206,400 | -3,000 | 0.00% | 2,608,896 |
| 2020-02-06 | 2020-02-04 | 12.540 | 209,400 | -2,000 | 0.00% | 2,625,876 |
| 2020-02-05 | 2020-02-03 | 12.020 | 211,400 | +5,000 | 0.00% | 2,541,028 |
| 2020-02-03 | 2020-01-30 | 11.760 | 206,400 | -18,000 | 0.00% | 2,427,264 |
| 2020-01-31 | 2020-01-29 | 12.600 | 224,400 | +5,000 | 0.00% | 2,827,440 |
| 2020-01-30 | 2020-01-24 | 13.340 | 219,400 | +8,000 | 0.00% | 2,926,796 |
| 2020-01-29 | 2020-01-22 | 13.900 | 211,400 | -3,000 | 0.00% | 2,938,460 |
| 2020-01-23 | 2020-01-21 | 12.760 | 214,400 | -6,000 | 0.00% | 2,735,744 |
| 2020-01-22 | 2020-01-20 | 13.300 | 220,400 | +4,000 | 0.00% | 2,931,320 |
| 2020-01-21 | 2020-01-17 | 13.240 | 216,400 | -4,000 | 0.00% | 2,865,136 |
| 2020-01-17 | 2020-01-15 | 12.260 | 220,400 | -6,000 | 0.00% | 2,702,104 |
| 2020-01-10 | 2020-01-08 | 11.080 | 226,400 | -4,000 | 0.00% | 2,508,512 |
| 2020-01-08 | 2020-01-06 | 10.980 | 230,400 | +4,000 | 0.00% | 2,529,792 |
| 2020-01-06 | 2020-01-02 | 11.220 | 226,400 | +6,000 | 0.00% | 2,540,208 |
| 2020-01-03 | 2019-12-31 | 10.780 | 220,400 | -50,000 | 0.00% | 2,375,912 |
| 2019-12-20 | 2019-12-18 | 10.500 | 270,400 | +1,000 | 0.00% | 2,839,200 |
| 2019-12-17 | 2019-12-13 | 10.400 | 269,400 | -35,000 | 0.00% | 2,801,760 |
| 2019-12-13 | 2019-12-11 | 9.990 | 304,400 | -49,000 | 0.00% | 3,040,956 |
| 2019-12-10 | 2019-12-06 | 9.340 | 353,400 | -2,000 | 0.00% | 3,300,756 |
| 2019-12-06 | 2019-12-04 | 9.000 | 355,400 | -2,000 | 0.00% | 3,198,600 |
| 2019-12-02 | 2019-11-28 | 8.890 | 357,400 | +125,400 | 0.00% | 3,177,286 |
| 2019-11-15 | 2019-11-13 | 8.550 | 232,000 | +10,000 | 0.00% | 1,983,600 |
| 2019-11-14 | 2019-11-12 | 8.690 | 222,000 | +5,000 | 0.00% | 1,929,180 |
| 2019-11-08 | 2019-11-06 | 8.940 | 217,000 | +10,000 | 0.00% | 1,939,980 |
| 2019-11-07 | 2019-11-05 | 9.030 | 207,000 | -5,000 | 0.00% | 1,869,210 |
| 2019-11-04 | 2019-10-31 | 8.900 | 212,000 | -5,000 | 0.00% | 1,886,800 |
| 2019-10-30 | 2019-10-28 | 9.190 | 217,000 | -2,000 | 0.00% | 1,994,230 |
| 2019-10-24 | 2019-10-22 | 8.850 | 219,000 | +2,000 | 0.00% | 1,938,150 |
| 2019-10-23 | 2019-10-21 | 8.980 | 217,000 | -3,000 | 0.00% | 1,948,660 |
| 2019-10-22 | 2019-10-18 | 8.550 | 220,000 | +10,000 | 0.00% | 1,881,000 |
| 2019-10-03 | 2019-09-30 | 8.800 | 210,000 | -5,000 | 0.00% | 1,848,000 |
| 2019-09-27 | 2019-09-25 | 8.910 | 215,000 | -5,000 | 0.00% | 1,915,650 |
| 2019-09-26 | 2019-09-24 | 9.320 | 220,000 | +5,000 | 0.00% | 2,050,400 |
| 2019-09-10 | 2019-09-06 | 9.080 | 215,000 | -2,000 | 0.00% | 1,952,200 |
| 2019-09-06 | 2019-09-04 | 8.650 | 217,000 | -148,000 | 0.00% | 1,877,050 |
| 2019-08-28 | 2019-08-26 | 8.700 | 365,000 | +1,000 | 0.00% | 3,175,500 |
| 2019-08-23 | 2019-08-21 | 8.960 | 364,000 | -20,000 | 0.00% | 3,261,440 |
| 2019-08-21 | 2019-08-19 | 9.140 | 384,000 | +20,000 | 0.00% | 3,509,760 |
| 2019-08-01 | 2019-07-30 | 9.020 | 364,000 | +120,000 | 0.00% | 3,283,280 |
| 2019-07-26 | 2019-07-24 | 9.100 | 244,000 | +5,000 | 0.00% | 2,220,400 |
| 2019-07-24 | 2019-07-22 | 8.950 | 239,000 | +26,600 | 0.00% | 2,139,050 |
| 2019-07-22 | 2019-07-18 | 9.000 | 212,400 | -10,000 | 0.00% | 1,911,600 |
| 2019-07-10 | 2019-07-08 | 9.610 | 222,400 | -3,000 | 0.00% | 2,137,264 |
| 2019-07-04 | 2019-07-02 | 9.990 | 225,400 | +3,000 | 0.00% | 2,251,746 |
| 2019-06-24 | 2019-06-20 | 9.930 | 222,400 | +10,000 | 0.00% | 2,208,432 |
| 2019-06-12 | 2019-06-10 | 9.530 | 212,400 | -210,800 | 0.00% | 2,024,172 |
| 2019-05-30 | 2019-05-28 | 9.950 | 423,200 | -10,000 | 0.00% | 4,210,840 |
| 2019-05-21 | 2019-05-17 | 10.160 | 433,200 | +1,000 | 0.00% | 4,401,312 |
| 2019-05-16 | 2019-05-14 | 10.120 | 432,200 | +3,000 | 0.00% | 4,373,864 |
| 2019-05-09 | 2019-05-07 | 10.840 | 429,200 | -10,000 | 0.00% | 4,652,528 |
| 2019-05-08 | 2019-05-06 | 11.000 | 439,200 | +10,000 | 0.00% | 4,831,200 |
| 2019-05-06 | 2019-05-02 | 11.620 | 429,200 | +11,000 | 0.00% | 4,987,304 |
| 2019-04-30 | 2019-04-26 | 12.020 | 418,200 | -2,000 | 0.00% | 5,026,764 |
| 2019-04-26 | 2019-04-24 | 12.360 | 420,200 | -2,000 | 0.00% | 5,193,672 |
| 2019-04-25 | 2019-04-23 | 12.200 | 422,200 | -5,000 | 0.00% | 5,150,840 |
| 2019-04-24 | 2019-04-18 | 11.700 | 427,200 | -10,000 | 0.00% | 4,998,240 |
| 2019-04-23 | 2019-04-17 | 11.820 | 437,200 | +10,000 | 0.00% | 5,167,704 |
| 2019-04-12 | 2019-04-10 | 11.840 | 427,200 | +2,000 | 0.00% | 5,058,048 |
| 2019-04-11 | 2019-04-09 | 11.720 | 425,200 | +5,000 | 0.00% | 4,983,344 |
| 2019-04-10 | 2019-04-08 | 11.760 | 420,200 | +2,000 | 0.00% | 4,941,552 |
| 2019-03-27 | 2019-03-25 | 10.900 | 418,200 | +10,000 | 0.00% | 4,558,380 |
| 2019-03-07 | 2019-03-05 | 12.500 | 408,200 | -10,000 | 0.00% | 5,102,500 |
| 2019-03-06 | 2019-03-04 | 11.960 | 418,200 | -7,000 | 0.00% | 5,001,672 |
| 2019-03-05 | 2019-03-01 | 11.880 | 425,200 | -2,000 | 0.00% | 5,051,376 |
| 2019-03-01 | 2019-02-27 | 12.140 | 427,200 | +9,000 | 0.00% | 5,186,208 |
| 2019-02-27 | 2019-02-25 | 12.240 | 418,200 | +3,000 | 0.00% | 5,118,768 |
| 2019-02-26 | 2019-02-22 | 11.920 | 415,200 | +1,000 | 0.00% | 4,949,184 |
| 2019-02-25 | 2019-02-21 | 11.380 | 414,200 | +6,000 | 0.00% | 4,713,596 |
| 2019-02-20 | 2019-02-18 | 11.220 | 408,200 | +1,000 | 0.00% | 4,580,004 |
| 2019-02-15 | 2019-02-13 | 11.380 | 407,200 | -7,000 | 0.00% | 4,633,936 |
| 2019-02-14 | 2019-02-12 | 10.600 | 414,200 | +1,000 | 0.00% | 4,390,520 |
| 2019-02-12 | 2019-02-08 | 10.260 | 413,200 | -6,000 | 0.00% | 4,239,432 |
| 2019-02-11 | 2019-02-04 | 10.360 | 419,200 | +9,000 | 0.00% | 4,342,912 |
| 2019-02-08 | 2019-01-31 | 9.840 | 410,200 | +5,000 | 0.00% | 4,036,368 |
| 2019-01-23 | 2019-01-21 | 10.300 | 405,200 | -5,000 | 0.00% | 4,173,560 |
| 2019-01-22 | 2019-01-18 | 10.160 | 410,200 | +2,000 | 0.00% | 4,167,632 |
| 2019-01-21 | 2019-01-17 | 9.740 | 408,200 | -6,000 | 0.00% | 3,975,868 |
| 2019-01-18 | 2019-01-16 | 9.700 | 414,200 | +10,000 | 0.00% | 4,017,740 |
| 2019-01-16 | 2019-01-14 | 10.020 | 404,200 | +5,000 | 0.00% | 4,050,084 |
| 2019-01-15 | 2019-01-11 | 10.340 | 399,200 | -1,000 | 0.00% | 4,127,728 |
| 2019-01-11 | 2019-01-09 | 10.340 | 400,200 | +1,000 | 0.00% | 4,138,068 |
| 2019-01-10 | 2019-01-08 | 11.100 | 399,200 | -1,000 | 0.00% | 4,431,120 |
| 2019-01-09 | 2019-01-07 | 12.000 | 400,200 | +1,000 | 0.00% | 4,802,400 |
| 2019-01-07 | 2019-01-03 | 11.760 | 399,200 | +10,000 | 0.00% | 4,694,592 |
| 2018-12-21 | 2018-12-19 | 13.260 | 389,200 | +1,000 | 0.00% | 5,160,792 |
| 2018-12-19 | 2018-12-17 | 13.520 | 388,200 | -3,400 | 0.00% | 5,248,464 |
| 2018-12-17 | 2018-12-13 | 13.760 | 391,600 | +5,000 | 0.00% | 5,388,416 |
| 2018-12-12 | 2018-12-10 | 13.280 | 386,600 | +1,000 | 0.00% | 5,134,048 |
| 2018-12-10 | 2018-12-06 | 14.000 | 385,600 | +2,000 | 0.00% | 5,398,400 |
| 2018-12-07 | 2018-12-05 | 14.300 | 383,600 | +200 | 0.00% | 5,485,480 |
| 2018-12-06 | 2018-12-04 | 14.640 | 383,400 | -5,000 | 0.00% | 5,612,976 |
| 2018-12-05 | 2018-12-03 | 14.860 | 388,400 | +1,400 | 0.00% | 5,771,624 |
| 2018-11-28 | 2018-11-26 | 14.300 | 387,000 | +6,000 | 0.00% | 5,534,100 |
| 2018-11-26 | 2018-11-22 | 14.320 | 381,000 | -3,000 | 0.00% | 5,455,920 |
| 2018-11-23 | 2018-11-21 | 14.840 | 384,000 | -16,000 | 0.00% | 5,698,560 |
| 2018-11-22 | 2018-11-20 | 14.740 | 400,000 | +15,000 | 0.00% | 5,896,000 |
| 2018-11-19 | 2018-11-15 | 13.060 | 385,000 | +1,000 | 0.00% | 5,028,100 |
| 2018-11-14 | 2018-11-12 | 13.140 | 384,000 | -2,000 | 0.00% | 5,045,760 |
| 2018-11-13 | 2018-11-09 | 13.200 | 386,000 | +3,000 | 0.00% | 5,095,200 |
| 2018-11-09 | 2018-11-07 | 13.300 | 383,000 | +47,000 | 0.00% | 5,093,900 |
| 2018-11-08 | 2018-11-06 | 13.240 | 336,000 | +3,000 | 0.00% | 4,448,640 |
| 2018-11-06 | 2018-11-02 | 13.480 | 333,000 | -2,000 | 0.00% | 4,488,840 |
| 2018-11-05 | 2018-11-01 | 12.340 | 335,000 | -3,000 | 0.00% | 4,133,900 |
| 2018-11-01 | 2018-10-30 | 11.660 | 338,000 | -7,000 | 0.00% | 3,941,080 |
| 2018-10-31 | 2018-10-29 | 12.020 | 345,000 | +1,000 | 0.00% | 4,146,900 |
| 2018-10-25 | 2018-10-23 | 12.320 | 344,000 | +11,000 | 0.00% | 4,238,080 |
| 2018-10-24 | 2018-10-22 | 12.980 | 333,000 | -11,000 | 0.00% | 4,322,340 |
| 2018-10-23 | 2018-10-19 | 12.280 | 344,000 | +1,000 | 0.00% | 4,224,320 |
| 2018-10-22 | 2018-10-18 | 12.340 | 343,000 | +5,000 | 0.00% | 4,232,620 |
| 2018-10-19 | 2018-10-16 | 12.300 | 338,000 | +5,000 | 0.00% | 4,157,400 |
| 2018-10-18 | 2018-10-15 | 12.480 | 333,000 | -15,000 | 0.00% | 4,155,840 |
| 2018-10-16 | 2018-10-12 | 13.060 | 348,000 | +15,000 | 0.00% | 4,544,880 |
| 2018-10-15 | 2018-10-11 | 12.660 | 333,000 | -14,000 | 0.00% | 4,215,780 |
| 2018-10-12 | 2018-10-10 | 13.760 | 347,000 | +5,000 | 0.00% | 4,774,720 |
| 2018-10-10 | 2018-10-08 | 13.580 | 342,000 | -4,600 | 0.00% | 4,644,360 |
| 2018-10-04 | 2018-10-02 | 15.000 | 346,600 | -8,000 | 0.00% | 5,199,000 |
| 2018-10-02 | 2018-09-27 | 15.960 | 354,600 | +1,000 | 0.00% | 5,659,416 |
| 2018-09-26 | 2018-09-21 | 16.760 | 353,600 | -1,000 | 0.00% | 5,926,336 |
| 2018-09-20 | 2018-09-18 | 16.280 | 354,600 | +4,000 | 0.00% | 5,772,888 |
| 2018-09-19 | 2018-09-17 | 16.420 | 350,600 | +10,000 | 0.00% | 5,756,852 |
| 2018-09-18 | 2018-09-14 | 16.680 | 340,600 | -4,000 | 0.00% | 5,681,208 |
| 2018-09-17 | 2018-09-13 | 16.400 | 344,600 | +4,000 | 0.00% | 5,651,440 |
| 2018-09-07 | 2018-09-05 | 16.560 | 340,600 | +2,000 | 0.00% | 5,640,336 |
| 2018-09-06 | 2018-09-04 | 16.740 | 338,600 | -2,000 | 0.00% | 5,668,164 |
| 2018-09-05 | 2018-09-03 | 16.500 | 340,600 | +2,000 | 0.00% | 5,619,900 |
| 2018-09-04 | 2018-08-31 | 16.800 | 338,600 | +7,000 | 0.00% | 5,688,480 |
| 2018-09-03 | 2018-08-30 | 17.140 | 331,600 | -20,000 | 0.00% | 5,683,624 |
| 2018-08-30 | 2018-08-28 | 17.120 | 351,600 | +5,800 | 0.00% | 6,019,392 |
| 2018-08-29 | 2018-08-27 | 17.320 | 345,800 | -3,000 | 0.00% | 5,989,256 |
| 2018-08-28 | 2018-08-24 | 17.040 | 348,800 | +34,600 | 0.00% | 5,943,552 |
| 2018-08-27 | 2018-08-23 | 17.440 | 314,200 | -8,000 | 0.00% | 5,479,648 |
| 2018-08-24 | 2018-08-22 | 17.680 | 322,200 | -25,000 | 0.00% | 5,696,496 |
| 2018-08-23 | 2018-08-21 | 17.400 | 347,200 | -6,000 | 0.00% | 6,041,280 |
| 2018-08-22 | 2018-08-20 | 16.460 | 353,200 | +33,000 | 0.00% | 5,813,672 |
| 2018-08-21 | 2018-08-17 | 16.360 | 320,200 | -1,000 | 0.00% | 5,238,472 |
| 2018-08-17 | 2018-08-15 | 16.300 | 321,200 | +28,000 | 0.00% | 5,235,560 |
| 2018-08-15 | 2018-08-13 | 17.440 | 293,200 | -2,000 | 0.00% | 5,113,408 |
| 2018-08-14 | 2018-08-10 | 18.160 | 295,200 | +2,000 | 0.00% | 5,360,832 |
| 2018-08-13 | 2018-08-09 | 18.080 | 293,200 | +1,000 | 0.00% | 5,301,056 |
| 2018-08-09 | 2018-08-07 | 17.420 | 292,200 | -10,000 | 0.00% | 5,090,124 |
| 2018-08-08 | 2018-08-06 | 17.220 | 302,200 | +1,000 | 0.00% | 5,203,884 |
| 2018-08-06 | 2018-08-02 | 17.260 | 301,200 | +71,000 | 0.00% | 5,198,712 |
| 2018-08-03 | 2018-08-01 | 17.860 | 230,200 | -5,000 | 0.00% | 4,111,372 |
| 2018-08-02 | 2018-07-31 | 17.600 | 235,200 | +5,000 | 0.00% | 4,139,520 |
| 2018-07-31 | 2018-07-27 | 19.040 | 230,200 | -5,000 | 0.00% | 4,383,008 |
| 2018-07-30 | 2018-07-26 | 18.300 | 235,200 | -2,000 | 0.00% | 4,304,160 |
| 2018-07-27 | 2018-07-25 | 18.580 | 237,200 | +81,000 | 0.00% | 4,407,176 |
| 2018-07-26 | 2018-07-24 | 18.240 | 156,200 | +10,000 | 0.00% | 2,849,088 |
| 2018-07-25 | 2018-07-23 | 19.020 | 146,200 | -1,000 | 0.00% | 2,780,724 |
| 2018-07-24 | 2018-07-20 | 19.880 | 147,200 | +2,000 | 0.00% | 2,926,336 |
| 2018-07-23 | 2018-07-19 | 20.100 | 145,200 | +1,000 | 0.00% | 2,918,520 |
| 2018-07-20 | 2018-07-18 | 21.550 | 144,200 | +800 | 0.00% | 3,107,510 |
| 2018-07-19 | 2018-07-17 | 20.900 | 143,400 | +72,600 | 0.00% | 2,997,060 |
| 2018-07-18 | 2018-07-16 | 21.050 | 70,800 | -21,000 | 0.00% | 1,490,340 |
| 2018-07-17 | 2018-07-13 | 21.450 | 91,800 | -7,000 | 0.00% | 1,969,110 |
| 2018-07-16 | 2018-07-12 | 19.260 | 98,800 | +1,000 | 0.00% | 1,902,888 |
| 2018-07-13 | 2018-07-11 | 19.000 | 97,800 | +8,800 | 0.00% | 1,858,200 |
| 2018-07-12 | 2018-07-10 | 19.000 | 89,000 | +83,200 | 0.00% | 1,691,000 |
| 2018-07-11 | 2018-07-09 | 16.800 | 5,800 | 0.00% | 97,440 |
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