History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.060 | 4,731,000 | +0 | 0.49% | 61,786,860 |
| 2025-10-13 | 2025-10-09 | 13.960 | 4,731,000 | +0 | 0.49% | 66,044,760 |
| 2025-10-10 | 2025-10-08 | 14.700 | 4,731,000 | +0 | 0.49% | 69,545,700 |
| 2025-10-09 | 2025-10-06 | 15.330 | 4,731,000 | +0 | 0.49% | 72,526,230 |
| 2025-10-08 | 2025-10-03 | 15.300 | 4,731,000 | +5,000 | 0.49% | 72,384,300 |
| 2025-10-06 | 2025-10-02 | 15.320 | 4,726,000 | -15,000 | 0.49% | 72,402,320 |
| 2025-10-03 | 2025-09-30 | 13.700 | 4,741,000 | -110,000 | 0.49% | 64,951,700 |
| 2025-10-02 | 2025-09-29 | 13.090 | 4,851,000 | +112,000 | 0.50% | 63,499,590 |
| 2025-09-29 | 2025-09-25 | 12.660 | 4,739,000 | +80,000 | 0.49% | 59,995,740 |
| 2025-09-26 | 2025-09-24 | 12.920 | 4,659,000 | -47,000 | 0.48% | 60,194,280 |
| 2025-09-25 | 2025-09-23 | 12.680 | 4,706,000 | -25,000 | 0.48% | 59,672,080 |
| 2025-09-24 | 2025-09-22 | 12.050 | 4,731,000 | -1,000 | 0.49% | 57,008,550 |
| 2025-09-23 | 2025-09-19 | 11.750 | 4,732,000 | -4,000 | 0.49% | 55,601,000 |
| 2025-09-19 | 2025-09-17 | 11.550 | 4,736,000 | +15,000 | 0.49% | 54,700,800 |
| 2025-09-18 | 2025-09-16 | 11.940 | 4,721,000 | +330,000 | 0.49% | 56,368,740 |
| 2025-09-16 | 2025-09-12 | 12.440 | 4,391,000 | -275,000 | 0.45% | 54,624,040 |
| 2025-09-10 | 2025-09-08 | 10.790 | 4,666,000 | -5,000 | 0.48% | 50,346,140 |
| 2025-09-09 | 2025-09-05 | 10.330 | 4,671,000 | -5,000 | 0.48% | 48,251,430 |
| 2025-09-04 | 2025-09-02 | 9.230 | 4,676,000 | +19,000 | 0.48% | 43,159,480 |
| 2025-09-03 | 2025-09-01 | 9.820 | 4,657,000 | +16,000 | 0.48% | 45,731,740 |
| 2025-09-02 | 2025-08-29 | 9.260 | 4,641,000 | +30,000 | 0.48% | 42,975,660 |
| 2025-09-01 | 2025-08-28 | 9.140 | 4,611,000 | +11,000 | 0.47% | 42,144,540 |
| 2025-08-29 | 2025-08-27 | 9.560 | 4,600,000 | +19,000 | 0.47% | 43,976,000 |
| 2025-08-28 | 2025-08-26 | 10.240 | 4,581,000 | +210,000 | 0.47% | 46,909,440 |
| 2025-08-26 | 2025-08-22 | 10.800 | 4,371,000 | +77,000 | 0.45% | 47,206,800 |
| 2025-08-21 | 2025-08-19 | 9.420 | 4,294,000 | +6,000 | 0.44% | 40,449,480 |
| 2025-08-20 | 2025-08-18 | 9.610 | 4,288,000 | -5,000 | 0.44% | 41,207,680 |
| 2025-08-18 | 2025-08-14 | 9.070 | 4,293,000 | -5,000 | 0.44% | 38,937,510 |
| 2025-08-15 | 2025-08-13 | 9.200 | 4,298,000 | -15,000 | 0.44% | 39,541,600 |
| 2025-08-14 | 2025-08-12 | 8.790 | 4,313,000 | +5,000 | 0.44% | 37,911,270 |
| 2025-08-13 | 2025-08-11 | 9.000 | 4,308,000 | +15,000 | 0.44% | 38,772,000 |
| 2025-08-12 | 2025-08-08 | 9.100 | 4,293,000 | -5,000 | 0.44% | 39,066,300 |
| 2025-08-11 | 2025-08-07 | 9.000 | 4,298,000 | +5,000 | 0.44% | 38,682,000 |
| 2025-08-08 | 2025-08-06 | 9.090 | 4,293,000 | +85,000 | 0.44% | 39,023,370 |
| 2025-08-07 | 2025-08-05 | 9.740 | 4,208,000 | -2,000 | 0.43% | 40,985,920 |
| 2025-08-06 | 2025-08-04 | 9.510 | 4,210,000 | -3,000 | 0.43% | 40,037,100 |
| 2025-08-05 | 2025-08-01 | 9.430 | 4,213,000 | +210,000 | 0.43% | 39,728,590 |
| 2025-08-04 | 2025-07-31 | 9.960 | 4,003,000 | -19,000 | 0.41% | 39,869,880 |
| 2025-08-01 | 2025-07-30 | 10.400 | 4,022,000 | -260,000 | 0.41% | 41,828,800 |
| 2025-07-31 | 2025-07-29 | 9.560 | 4,282,000 | -10,000 | 0.44% | 40,935,920 |
| 2025-07-28 | 2025-07-24 | 9.390 | 4,292,000 | -90,000 | 0.44% | 40,301,880 |
| 2025-07-22 | 2025-07-18 | 8.650 | 4,382,000 | -115,000 | 0.45% | 37,904,300 |
| 2025-07-18 | 2025-07-16 | 8.030 | 4,497,000 | +115,000 | 0.46% | 36,110,910 |
| 2025-07-17 | 2025-07-15 | 7.490 | 4,382,000 | -25,000 | 0.45% | 32,821,180 |
| 2025-07-16 | 2025-07-14 | 6.740 | 4,407,000 | +5,000 | 0.45% | 29,703,180 |
| 2025-07-15 | 2025-07-11 | 6.860 | 4,402,000 | -5,000 | 0.46% | 30,197,720 |
| 2025-07-14 | 2025-07-10 | 6.550 | 4,407,000 | -2,000 | 0.46% | 28,865,850 |
| 2025-07-11 | 2025-07-09 | 6.580 | 4,409,000 | -5,000 | 0.46% | 29,011,220 |
| 2025-07-10 | 2025-07-08 | 6.360 | 4,414,000 | -10,000 | 0.46% | 28,073,040 |
| 2025-07-09 | 2025-07-07 | 6.290 | 4,424,000 | +10,000 | 0.46% | 27,826,960 |
| 2025-07-08 | 2025-07-04 | 6.450 | 4,414,000 | -25,000 | 0.46% | 28,470,300 |
| 2025-07-07 | 2025-07-03 | 6.160 | 4,439,000 | -10,000 | 0.46% | 27,344,240 |
| 2025-07-04 | 2025-07-02 | 6.100 | 4,449,000 | +10,000 | 0.46% | 27,138,900 |
| 2025-07-02 | 2025-06-27 | 6.150 | 4,439,000 | +5,000 | 0.46% | 27,299,850 |
| 2025-06-30 | 2025-06-26 | 6.300 | 4,434,000 | +35,000 | 0.46% | 27,934,200 |
| 2025-06-27 | 2025-06-25 | 6.280 | 4,399,000 | +30,000 | 0.46% | 27,625,720 |
| 2025-06-26 | 2025-06-24 | 7.150 | 4,369,000 | -67,000 | 0.45% | 31,238,350 |
| 2025-06-25 | 2025-06-23 | 6.960 | 4,436,000 | -10,000 | 0.46% | 30,874,560 |
| 2025-06-24 | 2025-06-20 | 6.790 | 4,446,000 | +10,000 | 0.46% | 30,188,340 |
| 2025-06-23 | 2025-06-19 | 6.930 | 4,436,000 | +20,000 | 0.46% | 30,741,480 |
| 2025-06-20 | 2025-06-18 | 7.350 | 4,416,000 | +4,000 | 0.46% | 32,457,600 |
| 2025-06-19 | 2025-06-17 | 7.290 | 4,412,000 | +6,000 | 0.46% | 32,163,480 |
| 2025-06-18 | 2025-06-16 | 7.820 | 4,406,000 | +10,000 | 0.46% | 34,454,920 |
| 2025-06-17 | 2025-06-13 | 8.000 | 4,396,000 | +14,000 | 0.46% | 35,168,000 |
| 2025-06-16 | 2025-06-12 | 8.310 | 4,382,000 | -9,000 | 0.46% | 36,414,420 |
| 2025-06-13 | 2025-06-11 | 8.060 | 4,391,000 | +2,000 | 0.46% | 35,391,460 |
| 2025-06-12 | 2025-06-10 | 8.300 | 4,389,000 | +8,000 | 0.46% | 36,428,700 |
| 2025-06-11 | 2025-06-09 | 8.230 | 4,381,000 | -20,000 | 0.46% | 36,055,630 |
| 2025-06-10 | 2025-06-06 | 7.970 | 4,401,000 | +10,000 | 0.46% | 35,075,970 |
| 2025-06-09 | 2025-06-05 | 8.030 | 4,391,000 | +10,000 | 0.46% | 35,259,730 |
| 2025-06-06 | 2025-06-04 | 8.330 | 4,381,000 | +5,000 | 0.46% | 36,493,730 |
| 2025-06-05 | 2025-06-03 | 8.440 | 4,376,000 | +330,000 | 0.45% | 36,933,440 |
| 2025-06-04 | 2025-06-02 | 9.150 | 4,046,000 | -28,000 | 0.42% | 37,020,900 |
| 2025-06-03 | 2025-05-30 | 8.930 | 4,074,000 | -57,000 | 0.42% | 36,380,820 |
| 2025-06-02 | 2025-05-29 | 8.750 | 4,131,000 | -20,000 | 0.43% | 36,146,250 |
| 2025-05-30 | 2025-05-28 | 8.520 | 4,151,000 | -43,000 | 0.43% | 35,366,520 |
| 2025-05-29 | 2025-05-27 | 8.860 | 4,194,000 | -82,000 | 0.44% | 37,158,840 |
| 2025-05-28 | 2025-05-26 | 8.650 | 4,276,000 | +195,000 | 0.44% | 36,987,400 |
| 2025-05-26 | 2025-05-22 | 8.980 | 4,081,000 | -7,000 | 0.42% | 36,647,380 |
| 2025-05-23 | 2025-05-21 | 8.980 | 4,088,000 | -233,000 | 0.42% | 36,710,240 |
| 2025-05-22 | 2025-05-20 | 7.610 | 4,321,000 | -57,000 | 0.45% | 32,882,810 |
| 2025-05-21 | 2025-05-19 | 7.100 | 4,378,000 | -7,000 | 0.46% | 31,083,800 |
| 2025-05-20 | 2025-05-16 | 6.700 | 4,385,000 | -15,000 | 0.46% | 29,379,500 |
| 2025-05-15 | 2025-05-13 | 6.600 | 4,400,000 | -5,000 | 0.46% | 29,040,000 |
| 2025-05-14 | 2025-05-12 | 6.400 | 4,405,000 | +45,000 | 0.46% | 28,192,000 |
| 2025-05-13 | 2025-05-09 | 7.340 | 4,360,000 | -10,000 | 0.45% | 32,002,400 |
| 2025-05-12 | 2025-05-08 | 7.170 | 4,370,000 | +10,000 | 0.45% | 31,332,900 |
| 2025-05-09 | 2025-05-07 | 7.630 | 4,360,000 | +20,000 | 0.45% | 33,266,800 |
| 2025-05-08 | 2025-05-06 | 8.030 | 4,340,000 | -20,000 | 0.45% | 34,850,200 |
| 2025-05-07 | 2025-05-02 | 7.850 | 4,360,000 | -28,000 | 0.45% | 34,226,000 |
| 2025-05-06 | 2025-04-30 | 6.460 | 4,388,000 | +16,000 | 0.46% | 28,346,480 |
| 2025-05-02 | 2025-04-29 | 6.700 | 4,372,000 | +7,000 | 0.45% | 29,292,400 |
| 2025-04-29 | 2025-04-25 | 6.910 | 4,365,000 | +5,000 | 0.45% | 30,162,150 |
| 2025-04-28 | 2025-04-24 | 6.940 | 4,360,000 | +10,000 | 0.45% | 30,258,400 |
| 2025-04-25 | 2025-04-23 | 7.320 | 4,350,000 | -21,000 | 0.45% | 31,842,000 |
| 2025-04-24 | 2025-04-22 | 6.960 | 4,371,000 | -15,000 | 0.45% | 30,422,160 |
| 2025-04-22 | 2025-04-16 | 6.560 | 4,386,000 | +25,000 | 0.46% | 28,772,160 |
| 2025-04-17 | 2025-04-15 | 6.980 | 4,361,000 | -20,000 | 0.45% | 30,439,780 |
| 2025-04-14 | 2025-04-10 | 5.930 | 4,381,000 | -5,000 | 0.46% | 25,979,330 |
| 2025-04-10 | 2025-04-08 | 6.040 | 4,386,000 | +1,000 | 0.46% | 26,491,440 |
| 2025-04-09 | 2025-04-07 | 5.930 | 4,385,000 | +30,000 | 0.46% | 26,003,050 |
| 2025-04-08 | 2025-04-03 | 7.910 | 4,355,000 | +20,000 | 0.45% | 34,448,050 |
| 2025-04-07 | 2025-04-02 | 8.300 | 4,335,000 | +10,000 | 0.45% | 35,980,500 |
| 2025-04-03 | 2025-04-01 | 8.560 | 4,325,000 | -10,000 | 0.45% | 37,022,000 |
| 2025-04-02 | 2025-03-31 | 8.300 | 4,335,000 | +50,000 | 0.45% | 35,980,500 |
| 2025-04-01 | 2025-03-28 | 8.170 | 4,285,000 | -46,000 | 0.45% | 35,008,450 |
| 2025-03-31 | 2025-03-27 | 7.390 | 4,331,000 | -10,000 | 0.45% | 32,006,090 |
| 2025-03-28 | 2025-03-26 | 7.120 | 4,341,000 | +69,000 | 0.45% | 30,907,920 |
| 2025-03-27 | 2025-03-25 | 7.200 | 4,272,000 | +61,000 | 0.44% | 30,758,400 |
| 2025-03-25 | 2025-03-21 | 7.400 | 4,211,000 | +40,000 | 0.44% | 31,161,400 |
| 2025-03-24 | 2025-03-20 | 6.990 | 4,171,000 | +110,000 | 0.43% | 29,155,290 |
| 2025-03-20 | 2025-03-18 | 7.290 | 4,061,000 | -91,000 | 0.42% | 29,604,690 |
| 2025-03-19 | 2025-03-17 | 5.820 | 4,152,000 | -5,000 | 0.43% | 24,164,640 |
| 2025-03-18 | 2025-03-14 | 5.540 | 4,157,000 | -10,000 | 0.43% | 23,029,780 |
| 2025-03-17 | 2025-03-13 | 5.230 | 4,167,000 | -5,000 | 0.43% | 21,793,410 |
| 2025-03-14 | 2025-03-12 | 5.000 | 4,172,000 | +50,000 | 0.43% | 20,860,000 |
| 2025-03-13 | 2025-03-11 | 5.180 | 4,122,000 | -5,000 | 0.43% | 21,351,960 |
| 2025-03-12 | 2025-03-10 | 4.950 | 4,127,000 | +190,000 | 0.43% | 20,428,650 |
| 2025-03-07 | 2025-03-05 | 6.050 | 3,937,000 | -10,000 | 0.41% | 23,818,850 |
| 2025-03-05 | 2025-03-03 | 5.350 | 3,947,000 | +10,000 | 0.41% | 21,116,450 |
| 2025-02-25 | 2025-02-21 | 4.400 | 3,937,000 | -10,000 | 0.41% | 17,322,800 |
| 2025-02-10 | 2025-02-06 | 3.470 | 3,947,000 | -5,000 | 0.41% | 13,696,090 |
| 2025-02-04 | 2025-01-28 | 3.240 | 3,952,000 | +5,000 | 0.41% | 12,804,480 |
| 2025-01-14 | 2025-01-10 | 3.270 | 3,947,000 | +30,000 | 0.41% | 12,906,690 |
| 2025-01-13 | 2025-01-09 | 3.380 | 3,917,000 | +20,000 | 0.41% | 13,239,460 |
| 2025-01-10 | 2025-01-08 | 3.430 | 3,897,000 | +20,000 | 0.41% | 13,366,710 |
| 2025-01-03 | 2024-12-31 | 3.500 | 3,877,000 | +10,000 | 0.40% | 13,569,500 |
| 2024-12-30 | 2024-12-24 | 3.440 | 3,867,000 | +5,000 | 0.40% | 13,302,480 |
| 2024-12-27 | 2024-12-20 | 3.460 | 3,862,000 | +15,000 | 0.40% | 13,362,520 |
| 2024-12-20 | 2024-12-18 | 3.600 | 3,847,000 | -15,000 | 0.40% | 13,849,200 |
| 2024-12-19 | 2024-12-17 | 3.400 | 3,862,000 | +15,000 | 0.40% | 13,130,800 |
| 2024-12-18 | 2024-12-16 | 3.410 | 3,847,000 | +30,000 | 0.40% | 13,118,270 |
| 2024-12-17 | 2024-12-13 | 3.690 | 3,817,000 | +15,000 | 0.40% | 14,084,730 |
| 2024-12-13 | 2024-12-11 | 3.740 | 3,802,000 | +54,000 | 0.40% | 14,219,480 |
| 2024-12-09 | 2024-12-05 | 3.710 | 3,748,000 | +25,000 | 0.39% | 13,905,080 |
| 2024-12-02 | 2024-11-28 | 3.680 | 3,723,000 | +6,000 | 0.39% | 13,700,640 |
| 2024-11-28 | 2024-11-26 | 4.070 | 3,717,000 | +44,000 | 0.39% | 15,128,190 |
| 2024-11-20 | 2024-11-18 | 4.500 | 3,673,000 | -12,000 | 0.38% | 16,528,500 |
| 2024-11-19 | 2024-11-15 | 4.790 | 3,685,000 | +12,000 | 0.38% | 17,651,150 |
| 2024-11-12 | 2024-11-08 | 4.130 | 3,673,000 | -10,000 | 0.38% | 15,169,490 |
| 2024-10-24 | 2024-10-22 | 3.740 | 3,683,000 | +10,000 | 0.38% | 13,774,420 |
| 2024-10-22 | 2024-10-18 | 4.000 | 3,673,000 | -30,000 | 0.38% | 14,692,000 |
| 2024-10-17 | 2024-10-15 | 3.770 | 3,703,000 | +20,000 | 0.38% | 13,960,310 |
| 2024-10-16 | 2024-10-14 | 3.970 | 3,683,000 | +65,000 | 0.38% | 14,621,510 |
| 2024-10-15 | 2024-10-10 | 4.180 | 3,618,000 | +10,000 | 0.38% | 15,123,240 |
| 2024-10-14 | 2024-10-09 | 4.210 | 3,608,000 | +14,000 | 0.37% | 15,189,680 |
| 2024-10-10 | 2024-10-08 | 4.630 | 3,594,000 | +5,000 | 0.37% | 16,640,220 |
| 2024-10-09 | 2024-10-07 | 4.960 | 3,589,000 | +15,000 | 0.37% | 17,801,440 |
| 2024-10-08 | 2024-10-04 | 4.760 | 3,574,000 | -99,000 | 0.37% | 17,012,240 |
| 2024-10-07 | 2024-10-03 | 4.280 | 3,673,000 | +250,000 | 0.38% | 15,720,440 |
| 2024-10-04 | 2024-10-02 | 4.380 | 3,423,000 | +291,000 | 0.36% | 14,992,740 |
| 2024-10-03 | 2024-09-30 | 4.720 | 3,132,000 | +9,000 | 0.32% | 14,783,040 |
| 2024-09-23 | 2024-09-19 | 2.530 | 3,123,000 | -92,000 | 0.32% | 7,901,190 |
| 2024-09-20 | 2024-09-17 | 2.460 | 3,215,000 | +52,000 | 0.33% | 7,908,900 |
| 2024-09-19 | 2024-09-16 | 2.350 | 3,163,000 | +40,000 | 0.33% | 7,433,050 |
| 2024-09-16 | 2024-09-12 | 2.380 | 3,123,000 | -50,000 | 0.32% | 7,432,740 |
| 2024-09-13 | 2024-09-11 | 2.310 | 3,173,000 | -70,000 | 0.33% | 7,329,630 |
| 2024-09-12 | 2024-09-10 | 2.240 | 3,243,000 | +20,000 | 0.34% | 7,264,320 |
| 2024-09-10 | 2024-09-05 | 2.280 | 3,223,000 | +100,000 | 0.33% | 7,348,440 |
| 2024-08-28 | 2024-08-26 | 2.440 | 3,123,000 | -50,000 | 0.32% | 7,620,120 |
| 2024-08-27 | 2024-08-23 | 2.340 | 3,173,000 | +50,000 | 0.33% | 7,424,820 |
| 2024-08-02 | 2024-07-31 | 2.220 | 3,123,000 | -50,000 | 0.32% | 6,933,060 |
| 2024-07-31 | 2024-07-29 | 2.170 | 3,173,000 | +50,000 | 0.33% | 6,885,410 |
| 2024-07-15 | 2024-07-11 | 2.310 | 3,123,000 | -300,000 | 0.32% | 7,214,130 |
| 2024-07-12 | 2024-07-10 | 2.230 | 3,423,000 | +200,000 | 0.35% | 7,633,290 |
| 2024-07-11 | 2024-07-09 | 2.230 | 3,223,000 | +100,000 | 0.33% | 7,187,290 |
| 2024-07-10 | 2024-07-08 | 2.230 | 3,123,000 | -1,000 | 0.32% | 6,964,290 |
| 2024-05-13 | 2024-05-09 | 5.130 | 3,124,000 | -10,000 | 0.32% | 16,026,120 |
| 2024-05-07 | 2024-05-03 | 5.190 | 3,134,000 | +10,000 | 0.32% | 16,265,460 |
| 2024-04-10 | 2024-04-08 | 4.640 | 3,124,000 | -220,000 | 0.32% | 14,495,360 |
| 2024-04-09 | 2024-04-05 | 4.090 | 3,344,000 | +220,000 | 0.35% | 13,676,960 |
| 2023-11-17 | 2023-11-15 | 6.370 | 3,124,000 | -8,000 | 0.32% | 19,899,880 |
| 2023-11-16 | 2023-11-14 | 9.630 | 3,132,000 | +8,000 | 0.32% | 30,161,160 |
| 2023-06-01 | 2023-05-30 | 8.210 | 3,124,000 | -17,000 | 0.32% | 25,648,040 |
| 2023-05-31 | 2023-05-29 | 7.980 | 3,141,000 | -5,000 | 0.33% | 25,065,180 |
| 2023-05-29 | 2023-05-24 | 8.820 | 3,146,000 | +5,000 | 0.33% | 27,747,720 |
| 2023-05-25 | 2023-05-23 | 9.150 | 3,141,000 | -6,000 | 0.33% | 28,740,150 |
| 2023-05-24 | 2023-05-22 | 8.850 | 3,147,000 | -7,000 | 0.33% | 27,850,950 |
| 2023-05-23 | 2023-05-19 | 9.280 | 3,154,000 | -17,000 | 0.33% | 29,269,120 |
| 2023-05-22 | 2023-05-18 | 10.820 | 3,171,000 | +1,000 | 0.33% | 34,310,220 |
| 2023-05-19 | 2023-05-17 | 13.200 | 3,170,000 | +5,000 | 0.33% | 41,844,000 |
| 2023-05-17 | 2023-05-15 | 13.560 | 3,165,000 | +3,000 | 0.33% | 42,917,400 |
| 2023-05-11 | 2023-05-09 | 14.560 | 3,162,000 | +2,000 | 0.33% | 46,038,720 |
| 2023-05-10 | 2023-05-08 | 15.280 | 3,160,000 | -1,000 | 0.33% | 48,284,800 |
| 2023-05-09 | 2023-05-05 | 15.400 | 3,161,000 | +4,000 | 0.33% | 48,679,400 |
| 2023-05-08 | 2023-05-04 | 15.000 | 3,157,000 | +2,000 | 0.33% | 47,355,000 |
| 2023-05-05 | 2023-05-03 | 14.380 | 3,155,000 | +2,000 | 0.33% | 45,368,900 |
| 2023-05-04 | 2023-05-02 | 14.860 | 3,153,000 | -3,000 | 0.33% | 46,853,580 |
| 2023-05-03 | 2023-04-28 | 15.300 | 3,156,000 | +8,000 | 0.33% | 48,286,800 |
| 2023-04-27 | 2023-04-25 | 15.160 | 3,148,000 | +1,000 | 0.33% | 47,723,680 |
| 2023-04-24 | 2023-04-20 | 15.400 | 3,147,000 | -3,000 | 0.33% | 48,463,800 |
| 2023-04-19 | 2023-04-17 | 16.640 | 3,150,000 | -1,000 | 0.33% | 52,416,000 |
| 2023-04-18 | 2023-04-14 | 16.880 | 3,151,000 | +2,949,000 | 0.33% | 53,188,880 |
| 2023-04-17 | 2023-04-13 | 16.520 | 202,000 | +3,000 | 0.02% | 3,337,040 |
| 2023-04-13 | 2023-04-11 | 16.100 | 199,000 | -4,000 | 0.02% | 3,203,900 |
| 2023-04-04 | 2023-03-31 | 13.180 | 203,000 | +4,000 | 0.02% | 2,675,540 |
| 2023-03-31 | 2023-03-29 | 14.000 | 199,000 | +2,000 | 0.02% | 2,786,000 |
| 2023-03-28 | 2023-03-24 | 14.360 | 197,000 | -7,000 | 0.02% | 2,828,920 |
| 2023-03-24 | 2023-03-22 | 14.780 | 204,000 | -2,000 | 0.02% | 3,015,120 |
| 2023-03-22 | 2023-03-20 | 15.120 | 206,000 | +1,000 | 0.02% | 3,114,720 |
| 2023-03-21 | 2023-03-17 | 15.860 | 205,000 | -1,000 | 0.02% | 3,251,300 |
| 2023-03-20 | 2023-03-16 | 15.380 | 206,000 | +2,000 | 0.02% | 3,168,280 |
| 2023-03-17 | 2023-03-15 | 15.000 | 204,000 | -2,000 | 0.02% | 3,060,000 |
| 2023-03-16 | 2023-03-14 | 14.200 | 206,000 | +2,000 | 0.02% | 2,925,200 |
| 2023-03-15 | 2023-03-13 | 13.900 | 204,000 | -2,000 | 0.02% | 2,835,600 |
| 2023-03-13 | 2023-03-09 | 13.700 | 206,000 | -3,000 | 0.02% | 2,822,200 |
| 2023-03-10 | 2023-03-08 | 13.380 | 209,000 | -2,000 | 0.02% | 2,796,420 |
| 2023-03-09 | 2023-03-07 | 14.960 | 211,000 | +2,000 | 0.02% | 3,156,560 |
| 2023-03-08 | 2023-03-06 | 15.480 | 209,000 | +2,000 | 0.02% | 3,235,320 |
| 2023-03-07 | 2023-03-03 | 15.080 | 207,000 | +13,000 | 0.02% | 3,121,560 |
| 2023-03-03 | 2023-03-01 | 15.200 | 194,000 | -9,000 | 0.02% | 2,948,800 |
| 2023-02-28 | 2023-02-24 | 14.180 | 203,000 | +2,000 | 0.02% | 2,878,540 |
| 2023-02-24 | 2023-02-22 | 15.000 | 201,000 | -10,000 | 0.02% | 3,015,000 |
| 2023-02-23 | 2023-02-21 | 14.780 | 211,000 | -2,000 | 0.02% | 3,118,580 |
| 2023-02-22 | 2023-02-20 | 15.120 | 213,000 | -4,000 | 0.02% | 3,220,560 |
| 2023-02-21 | 2023-02-17 | 13.960 | 217,000 | -290,000 | 0.02% | 3,029,320 |
| 2023-02-17 | 2023-02-15 | 14.760 | 507,000 | +2,000 | 0.05% | 7,483,320 |
| 2023-02-16 | 2023-02-14 | 14.660 | 505,000 | +8,000 | 0.05% | 7,403,300 |
| 2023-02-14 | 2023-02-10 | 14.420 | 497,000 | +300,000 | 0.05% | 7,166,740 |
| 2023-02-13 | 2023-02-09 | 15.120 | 197,000 | +2,000 | 0.02% | 2,978,640 |
| 2023-02-09 | 2023-02-07 | 15.000 | 195,000 | +2,000 | 0.02% | 2,925,000 |
| 2023-02-08 | 2023-02-06 | 15.100 | 193,000 | -11,000 | 0.02% | 2,914,300 |
| 2023-02-07 | 2023-02-03 | 16.140 | 204,000 | +1,000 | 0.02% | 3,292,560 |
| 2023-02-06 | 2023-02-02 | 16.820 | 203,000 | -79,000 | 0.02% | 3,414,460 |
| 2023-02-03 | 2023-02-01 | 14.840 | 282,000 | -1,000 | 0.03% | 4,184,880 |
| 2023-02-02 | 2023-01-31 | 13.080 | 283,000 | +2,000 | 0.03% | 3,701,640 |
| 2023-02-01 | 2023-01-30 | 13.240 | 281,000 | -12,000 | 0.03% | 3,720,440 |
| 2023-01-31 | 2023-01-27 | 13.060 | 293,000 | +2,000 | 0.03% | 3,826,580 |
| 2023-01-30 | 2023-01-26 | 13.000 | 291,000 | -1,000 | 0.03% | 3,783,000 |
| 2023-01-27 | 2023-01-20 | 12.560 | 292,000 | +5,000 | 0.03% | 3,667,520 |
| 2023-01-26 | 2023-01-19 | 12.840 | 287,000 | +2,000 | 0.03% | 3,685,080 |
| 2023-01-19 | 2023-01-17 | 12.880 | 285,000 | +10,000 | 0.03% | 3,670,800 |
| 2023-01-17 | 2023-01-13 | 13.600 | 275,000 | -6,000 | 0.03% | 3,740,000 |
| 2023-01-13 | 2023-01-11 | 13.200 | 281,000 | -1,000 | 0.03% | 3,709,200 |
| 2023-01-12 | 2023-01-10 | 13.800 | 282,000 | -6,000 | 0.03% | 3,891,600 |
| 2023-01-11 | 2023-01-09 | 13.380 | 288,000 | +5,000 | 0.03% | 3,853,440 |
| 2023-01-10 | 2023-01-06 | 12.240 | 283,000 | -2,000 | 0.03% | 3,463,920 |
| 2023-01-09 | 2023-01-05 | 12.720 | 285,000 | -2,000 | 0.03% | 3,625,200 |
| 2023-01-06 | 2023-01-04 | 12.000 | 287,000 | +2,000 | 0.03% | 3,444,000 |
| 2023-01-05 | 2023-01-03 | 11.180 | 285,000 | +11,000 | 0.03% | 3,186,300 |
| 2023-01-04 | 2022-12-30 | 10.800 | 274,000 | -13,000 | 0.03% | 2,959,200 |
| 2022-12-30 | 2022-12-28 | 10.600 | 287,000 | -3,000 | 0.03% | 3,042,200 |
| 2022-12-29 | 2022-12-23 | 10.100 | 290,000 | +2,000 | 0.03% | 2,929,000 |
| 2022-12-28 | 2022-12-22 | 9.980 | 288,000 | -3,000 | 0.03% | 2,874,240 |
| 2022-12-21 | 2022-12-19 | 9.700 | 291,000 | +2,000 | 0.03% | 2,822,700 |
| 2022-12-20 | 2022-12-16 | 10.200 | 289,000 | -7,000 | 0.03% | 2,947,800 |
| 2022-12-15 | 2022-12-13 | 10.720 | 296,000 | +3,000 | 0.03% | 3,173,120 |
| 2022-12-14 | 2022-12-12 | 11.320 | 293,000 | +9,000 | 0.03% | 3,316,760 |
| 2022-12-13 | 2022-12-09 | 10.020 | 284,000 | +1,000 | 0.03% | 2,845,680 |
| 2022-12-12 | 2022-12-08 | 9.580 | 283,000 | -3,000 | 0.03% | 2,711,140 |
| 2022-12-09 | 2022-12-07 | 9.000 | 286,000 | +1,000 | 0.03% | 2,574,000 |
| 2022-12-07 | 2022-12-05 | 9.880 | 285,000 | +11,000 | 0.03% | 2,815,800 |
| 2022-12-06 | 2022-12-02 | 9.030 | 274,000 | -1,000 | 0.03% | 2,474,220 |
| 2022-11-29 | 2022-11-25 | 8.060 | 275,000 | -6,000 | 0.03% | 2,216,500 |
| 2022-11-28 | 2022-11-24 | 8.200 | 281,000 | +6,000 | 0.03% | 2,304,200 |
| 2022-11-23 | 2022-11-21 | 8.660 | 275,000 | +1,000 | 0.03% | 2,381,500 |
| 2022-11-09 | 2022-11-07 | 8.140 | 274,000 | -1,000 | 0.03% | 2,230,360 |
| 2022-11-07 | 2022-11-03 | 7.480 | 275,000 | -1,000 | 0.03% | 2,057,000 |
| 2022-11-02 | 2022-10-31 | 5.510 | 276,000 | +2,000 | 0.03% | 1,520,760 |
| 2022-10-21 | 2022-10-19 | 5.950 | 274,000 | -8,000 | 0.03% | 1,630,300 |
| 2022-10-20 | 2022-10-18 | 6.600 | 282,000 | +8,000 | 0.03% | 1,861,200 |
| 2022-10-19 | 2022-10-17 | 6.430 | 274,000 | -10,000 | 0.03% | 1,761,820 |
| 2022-10-18 | 2022-10-14 | 6.260 | 284,000 | -5,000 | 0.03% | 1,777,840 |
| 2022-10-14 | 2022-10-12 | 5.830 | 289,000 | +5,000 | 0.03% | 1,684,870 |
| 2022-10-13 | 2022-10-11 | 5.920 | 284,000 | +4,000 | 0.03% | 1,681,280 |
| 2022-10-12 | 2022-10-10 | 6.050 | 280,000 | +3,000 | 0.03% | 1,694,000 |
| 2022-10-11 | 2022-10-07 | 6.030 | 277,000 | +3,000 | 0.03% | 1,670,310 |
| 2022-08-08 | 2022-08-04 | 6.390 | 274,000 | -5,000 | 0.03% | 1,750,860 |
| 2022-08-04 | 2022-08-02 | 6.200 | 279,000 | -5,000 | 0.03% | 1,729,800 |
| 2022-07-19 | 2022-07-15 | 7.120 | 284,000 | +5,000 | 0.03% | 2,022,080 |
| 2022-07-18 | 2022-07-14 | 7.520 | 279,000 | +5,000 | 0.03% | 2,098,080 |
| 2022-07-08 | 2022-07-06 | 8.500 | 274,000 | -36,000 | 0.03% | 2,329,000 |
| 2022-07-07 | 2022-07-05 | 8.180 | 310,000 | +5,000 | 0.03% | 2,535,800 |
| 2022-06-29 | 2022-06-27 | 8.520 | 305,000 | +9,000 | 0.03% | 2,598,600 |
| 2022-06-28 | 2022-06-24 | 9.400 | 296,000 | +25,000 | 0.03% | 2,782,400 |
| 2022-06-24 | 2022-06-22 | 8.350 | 271,000 | +2,000 | 0.03% | 2,262,850 |
| 2022-06-14 | 2022-06-10 | 8.480 | 269,000 | -10,000 | 0.03% | 2,281,120 |
| 2022-06-10 | 2022-06-08 | 8.490 | 279,000 | +5,000 | 0.03% | 2,368,710 |
| 2022-06-08 | 2022-06-06 | 8.260 | 274,000 | -2,000 | 0.03% | 2,263,240 |
| 2022-06-07 | 2022-06-02 | 7.840 | 276,000 | +3,000 | 0.03% | 2,163,840 |
| 2022-05-31 | 2022-05-27 | 6.650 | 273,000 | +2,000 | 0.03% | 1,815,450 |
| 2022-05-26 | 2022-05-24 | 7.020 | 271,000 | +2,000 | 0.03% | 1,902,420 |
| 2022-05-17 | 2022-05-13 | 6.630 | 269,000 | -34,000 | 0.03% | 1,783,470 |
| 2022-04-27 | 2022-04-25 | 6.410 | 303,000 | -20,000 | 0.03% | 1,942,230 |
| 2022-03-21 | 2022-03-17 | 8.050 | 323,000 | +20,000 | 0.03% | 2,600,150 |
| 2022-03-18 | 2022-03-16 | 6.890 | 303,000 | -20,000 | 0.03% | 2,087,670 |
| 2022-02-04 | 2022-01-27 | 9.960 | 323,000 | -1,000 | 0.03% | 3,217,080 |
| 2022-01-25 | 2022-01-21 | 12.440 | 324,000 | +1,000 | 0.03% | 4,030,560 |
| 2022-01-11 | 2022-01-07 | 12.280 | 323,000 | -2,000 | 0.03% | 3,966,440 |
| 2022-01-07 | 2022-01-05 | 12.180 | 325,000 | -3,000 | 0.03% | 3,958,500 |
| 2021-12-29 | 2021-12-24 | 13.860 | 328,000 | +15,000 | 0.04% | 4,546,080 |
| 2021-12-22 | 2021-12-20 | 12.780 | 313,000 | -1,000 | 0.03% | 4,000,140 |
| 2021-12-16 | 2021-12-14 | 15.720 | 314,000 | -1,000 | 0.03% | 4,936,080 |
| 2021-12-15 | 2021-12-13 | 15.600 | 315,000 | -2,000 | 0.03% | 4,914,000 |
| 2021-12-14 | 2021-12-10 | 16.580 | 317,000 | +2,000 | 0.03% | 5,255,860 |
| 2021-12-08 | 2021-12-06 | 16.120 | 315,000 | +5,000 | 0.03% | 5,077,800 |
| 2021-12-06 | 2021-12-02 | 17.100 | 310,000 | -30,000 | 0.03% | 5,301,000 |
| 2021-11-25 | 2021-11-23 | 18.380 | 340,000 | -18,000 | 0.04% | 6,249,200 |
| 2021-11-23 | 2021-11-19 | 18.180 | 358,000 | -32,000 | 0.04% | 6,508,440 |
| 2021-11-22 | 2021-11-18 | 18.000 | 390,000 | -1,000 | 0.04% | 7,020,000 |
| 2021-11-19 | 2021-11-17 | 18.380 | 391,000 | -1,000 | 0.04% | 7,186,580 |
| 2021-11-18 | 2021-11-16 | 18.160 | 392,000 | +12,000 | 0.04% | 7,118,720 |
| 2021-11-05 | 2021-11-03 | 14.280 | 380,000 | +2,000 | 0.04% | 5,426,400 |
| 2021-11-03 | 2021-11-01 | 14.720 | 378,000 | -19,000 | 0.04% | 5,564,160 |
| 2021-10-26 | 2021-10-22 | 17.740 | 397,000 | -10,000 | 0.04% | 7,042,780 |
| 2021-10-20 | 2021-10-18 | 17.940 | 407,000 | -52,000 | 0.04% | 7,301,580 |
| 2021-10-11 | 2021-10-07 | 17.820 | 459,000 | -108,000 | 0.05% | 8,179,380 |
| 2021-10-04 | 2021-09-29 | 17.580 | 567,000 | -25,000 | 0.06% | 9,967,860 |
| 2021-09-28 | 2021-09-24 | 18.640 | 592,000 | -5,000 | 0.06% | 11,034,880 |
| 2021-09-27 | 2021-09-23 | 20.400 | 597,000 | -10,000 | 0.06% | 12,178,800 |
| 2021-09-20 | 2021-09-16 | 20.400 | 607,000 | -3,000 | 0.06% | 12,382,800 |
| 2021-09-17 | 2021-09-15 | 20.700 | 610,000 | -1,000 | 0.07% | 12,627,000 |
| 2021-09-16 | 2021-09-14 | 21.700 | 611,000 | +3,000 | 0.07% | 13,258,700 |
| 2021-09-15 | 2021-09-13 | 21.400 | 608,000 | -31,000 | 0.06% | 13,011,200 |
| 2021-09-13 | 2021-09-09 | 23.100 | 639,000 | +1,000 | 0.07% | 14,760,900 |
| 2021-09-09 | 2021-09-07 | 23.500 | 638,000 | +4,000 | 0.07% | 14,993,000 |
| 2021-09-08 | 2021-09-06 | 24.000 | 634,000 | -7,000 | 0.07% | 15,216,000 |
| 2021-09-03 | 2021-09-01 | 20.900 | 641,000 | -18,000 | 0.07% | 13,396,900 |
| 2021-09-02 | 2021-08-31 | 20.000 | 659,000 | +10,000 | 0.07% | 13,180,000 |
| 2021-09-01 | 2021-08-30 | 19.380 | 649,000 | +10,000 | 0.07% | 12,577,620 |
| 2021-08-27 | 2021-08-25 | 18.860 | 639,000 | -6,000 | 0.07% | 12,051,540 |
| 2021-08-26 | 2021-08-24 | 19.000 | 645,000 | -4,000 | 0.07% | 12,255,000 |
| 2021-08-25 | 2021-08-23 | 18.320 | 649,000 | -16,000 | 0.07% | 11,889,680 |
| 2021-08-24 | 2021-08-20 | 17.360 | 665,000 | -5,000 | 0.07% | 11,544,400 |
| 2021-08-23 | 2021-08-19 | 18.460 | 670,000 | -36,000 | 0.07% | 12,368,200 |
| 2021-08-18 | 2021-08-16 | 21.050 | 706,000 | -30,000 | 0.08% | 14,861,300 |
| 2021-08-16 | 2021-08-12 | 21.650 | 736,000 | -10,000 | 0.08% | 15,934,400 |
| 2021-08-13 | 2021-08-11 | 22.000 | 746,000 | -22,000 | 0.08% | 16,412,000 |
| 2021-08-12 | 2021-08-10 | 22.700 | 768,000 | -20,000 | 0.08% | 17,433,600 |
| 2021-08-10 | 2021-08-06 | 21.050 | 788,000 | -20,000 | 0.08% | 16,587,400 |
| 2021-08-09 | 2021-08-05 | 21.850 | 808,000 | -10,000 | 0.09% | 17,654,800 |
| 2021-08-04 | 2021-08-02 | 21.250 | 818,000 | -50,000 | 0.09% | 17,382,500 |
| 2021-08-02 | 2021-07-29 | 22.050 | 868,000 | -14,000 | 0.09% | 19,139,400 |
| 2021-07-30 | 2021-07-28 | 20.350 | 882,000 | +24,000 | 0.09% | 17,948,700 |
| 2021-07-29 | 2021-07-27 | 19.040 | 858,000 | -84,000 | 0.09% | 16,336,320 |
| 2021-07-28 | 2021-07-26 | 23.200 | 942,000 | -75,000 | 0.10% | 21,854,400 |
| 2021-07-27 | 2021-07-23 | 26.500 | 1,017,000 | -10,000 | 0.11% | 26,950,500 |
| 2021-07-26 | 2021-07-22 | 26.600 | 1,027,000 | +20,000 | 0.11% | 27,318,200 |
| 2021-07-22 | 2021-07-20 | 25.400 | 1,007,000 | -2,000 | 0.11% | 25,577,800 |
| 2021-07-20 | 2021-07-16 | 26.550 | 1,009,000 | +25,000 | 0.11% | 26,788,950 |
| 2021-07-19 | 2021-07-15 | 26.950 | 984,000 | -3,000 | 0.11% | 26,518,800 |
| 2021-07-16 | 2021-07-14 | 27.750 | 987,000 | +4,000 | 0.11% | 27,389,250 |
| 2021-07-15 | 2021-07-13 | 26.000 | 983,000 | +2,000 | 0.11% | 25,558,000 |
| 2021-07-14 | 2021-07-12 | 25.650 | 981,000 | -33,000 | 0.10% | 25,162,650 |
| 2021-07-13 | 2021-07-09 | 24.450 | 1,014,000 | -4,000 | 0.11% | 24,792,300 |
| 2021-07-12 | 2021-07-08 | 23.500 | 1,018,000 | -10,000 | 0.11% | 23,923,000 |
| 2021-07-09 | 2021-07-07 | 24.500 | 1,028,000 | +3,000 | 0.11% | 25,186,000 |
| 2021-07-08 | 2021-07-06 | 24.600 | 1,025,000 | -29,000 | 0.11% | 25,215,000 |
| 2021-07-06 | 2021-07-02 | 24.800 | 1,054,000 | -62,000 | 0.11% | 26,139,200 |
| 2021-07-05 | 2021-06-30 | 24.850 | 1,116,000 | -35,000 | 0.12% | 27,732,600 |
| 2021-07-02 | 2021-06-29 | 24.950 | 1,151,000 | -19,000 | 0.12% | 28,717,450 |
| 2021-06-29 | 2021-06-25 | 25.800 | 1,170,000 | +19,000 | 0.13% | 30,186,000 |
| 2021-06-28 | 2021-06-24 | 25.050 | 1,151,000 | +19,000 | 0.12% | 28,832,550 |
| 2021-06-25 | 2021-06-23 | 23.000 | 1,132,000 | +85,000 | 0.12% | 26,036,000 |
| 2021-06-24 | 2021-06-22 | 22.250 | 1,047,000 | +7,000 | 0.11% | 23,295,750 |
| 2021-06-23 | 2021-06-21 | 22.100 | 1,040,000 | -10,000 | 0.11% | 22,984,000 |
| 2021-06-22 | 2021-06-18 | 21.250 | 1,050,000 | +14,000 | 0.11% | 22,312,500 |
| 2021-06-21 | 2021-06-17 | 20.800 | 1,036,000 | -40,000 | 0.11% | 21,548,800 |
| 2021-06-18 | 2021-06-16 | 20.700 | 1,076,000 | -87,000 | 0.11% | 22,273,200 |
| 2021-06-17 | 2021-06-15 | 22.000 | 1,163,000 | +2,000 | 0.12% | 25,586,000 |
| 2021-06-16 | 2021-06-11 | 22.650 | 1,161,000 | +126,000 | 0.12% | 26,296,650 |
| 2021-06-15 | 2021-06-10 | 20.900 | 1,035,000 | +98,000 | 0.11% | 21,631,500 |
| 2021-06-11 | 2021-06-09 | 19.600 | 937,000 | +48,000 | 0.10% | 18,365,200 |
| 2021-06-10 | 2021-06-08 | 20.150 | 889,000 | +65,000 | 0.09% | 17,913,350 |
| 2021-06-09 | 2021-06-07 | 19.800 | 824,000 | -10,000 | 0.09% | 16,315,200 |
| 2021-06-08 | 2021-06-04 | 19.000 | 834,000 | -29,000 | 0.09% | 15,846,000 |
| 2021-06-07 | 2021-06-03 | 19.660 | 863,000 | -39,000 | 0.09% | 16,966,580 |
| 2021-06-04 | 2021-06-02 | 19.020 | 902,000 | -37,000 | 0.10% | 17,156,040 |
| 2021-06-03 | 2021-06-01 | 19.140 | 939,000 | +23,000 | 0.10% | 17,972,460 |
| 2021-06-02 | 2021-05-31 | 20.150 | 916,000 | +87,000 | 0.10% | 18,457,400 |
| 2021-05-31 | 2021-05-27 | 21.500 | 829,000 | +28,000 | 0.09% | 17,823,500 |
| 2021-05-28 | 2021-05-26 | 21.500 | 801,000 | -14,000 | 0.09% | 17,221,500 |
| 2021-05-27 | 2021-05-25 | 21.850 | 815,000 | +50,000 | 0.09% | 17,807,750 |
| 2021-05-26 | 2021-05-24 | 24.450 | 765,000 | +111,000 | 0.08% | 18,704,250 |
| 2021-05-25 | 2021-05-21 | 21.500 | 654,000 | +199,000 | 0.07% | 14,061,000 |
| 2021-05-21 | 2021-05-18 | 18.300 | 455,000 | -360,000 | 0.05% | 8,326,500 |
| 2021-05-17 | 2021-05-13 | 17.640 | 815,000 | -57,000 | 0.09% | 14,376,600 |
| 2021-05-14 | 2021-05-12 | 18.320 | 872,000 | +1,000 | 0.09% | 15,975,040 |
| 2021-05-13 | 2021-05-11 | 16.500 | 871,000 | +10,000 | 0.09% | 14,371,500 |
| 2021-05-12 | 2021-05-10 | 15.500 | 861,000 | +25,000 | 0.09% | 13,345,500 |
| 2021-05-11 | 2021-05-07 | 13.640 | 836,000 | -14,000 | 0.09% | 11,403,040 |
| 2021-05-10 | 2021-05-06 | 14.600 | 850,000 | +8,000 | 0.09% | 12,410,000 |
| 2021-05-07 | 2021-05-05 | 14.680 | 842,000 | +21,000 | 0.09% | 12,360,560 |
| 2021-05-06 | 2021-05-04 | 14.720 | 821,000 | +18,000 | 0.09% | 12,085,120 |
| 2021-05-05 | 2021-05-03 | 14.940 | 803,000 | +24,000 | 0.09% | 11,996,820 |
| 2021-05-04 | 2021-04-30 | 14.240 | 779,000 | +48,000 | 0.08% | 11,092,960 |
| 2021-05-03 | 2021-04-29 | 14.700 | 731,000 | +13,000 | 0.08% | 10,745,700 |
| 2021-04-30 | 2021-04-28 | 13.640 | 718,000 | +25,000 | 0.08% | 9,793,520 |
| 2021-04-29 | 2021-04-27 | 13.360 | 693,000 | +23,000 | 0.07% | 9,258,480 |
| 2021-04-28 | 2021-04-26 | 12.940 | 670,000 | +8,000 | 0.07% | 8,669,800 |
| 2021-04-27 | 2021-04-23 | 13.000 | 662,000 | +78,000 | 0.07% | 8,606,000 |
| 2021-04-26 | 2021-04-22 | 12.160 | 584,000 | +104,000 | 0.06% | 7,101,440 |
| 2021-04-23 | 2021-04-21 | 10.360 | 480,000 | +3,000 | 0.05% | 4,972,800 |
| 2021-04-22 | 2021-04-20 | 9.990 | 477,000 | +40,000 | 0.05% | 4,765,230 |
| 2021-04-21 | 2021-04-19 | 10.180 | 437,000 | -18,000 | 0.05% | 4,448,660 |
| 2021-04-20 | 2021-04-16 | 10.440 | 455,000 | +30,000 | 0.05% | 4,750,200 |
| 2021-04-15 | 2021-04-13 | 11.180 | 425,000 | +40,000 | 0.05% | 4,751,500 |
| 2021-04-14 | 2021-04-12 | 11.760 | 385,000 | +10,000 | 0.04% | 4,527,600 |
| 2021-03-01 | 2021-02-25 | 13.320 | 375,000 | -15,000 | 0.04% | 4,995,000 |
| 2021-02-02 | 2021-01-29 | 13.300 | 390,000 | -5,000 | 0.04% | 5,187,000 |
| 2021-02-01 | 2021-01-28 | 13.580 | 395,000 | -32,000 | 0.04% | 5,364,100 |
| 2021-01-29 | 2021-01-27 | 14.460 | 427,000 | -20,000 | 0.05% | 6,174,420 |
| 2021-01-27 | 2021-01-25 | 15.560 | 447,000 | +2,000 | 0.05% | 6,955,320 |
| 2021-01-26 | 2021-01-22 | 15.540 | 445,000 | -2,000 | 0.05% | 6,915,300 |
| 2021-01-22 | 2021-01-20 | 15.660 | 447,000 | -3,000 | 0.05% | 7,000,020 |
| 2021-01-20 | 2021-01-18 | 15.300 | 450,000 | -19,000 | 0.05% | 6,885,000 |
| 2021-01-19 | 2021-01-15 | 14.360 | 469,000 | -26,000 | 0.05% | 6,734,840 |
| 2021-01-18 | 2021-01-14 | 14.380 | 495,000 | -31,000 | 0.05% | 7,118,100 |
| 2021-01-15 | 2021-01-13 | 14.620 | 526,000 | +4,000 | 0.06% | 7,690,120 |
| 2021-01-14 | 2021-01-12 | 15.360 | 522,000 | +2,000 | 0.06% | 8,017,920 |
| 2021-01-11 | 2021-01-07 | 15.240 | 520,000 | +3,000 | 0.06% | 7,924,800 |
| 2021-01-07 | 2021-01-05 | 15.800 | 517,000 | +1,000 | 0.06% | 8,168,600 |
| 2021-01-06 | 2021-01-04 | 16.500 | 516,000 | -34,000 | 0.06% | 8,514,000 |
| 2021-01-05 | 2020-12-31 | 16.280 | 550,000 | -43,000 | 0.06% | 8,954,000 |
| 2020-12-30 | 2020-12-28 | 16.800 | 593,000 | -15,000 | 0.06% | 9,962,400 |
| 2020-12-23 | 2020-12-21 | 15.300 | 608,000 | +2,000 | 0.07% | 9,302,400 |
| 2020-12-22 | 2020-12-18 | 15.120 | 606,000 | -4,000 | 0.06% | 9,162,720 |
| 2020-12-21 | 2020-12-17 | 15.260 | 610,000 | -2,000 | 0.07% | 9,308,600 |
| 2020-12-18 | 2020-12-16 | 14.620 | 612,000 | +4,000 | 0.07% | 8,947,440 |
| 2020-12-17 | 2020-12-15 | 14.760 | 608,000 | +2,000 | 0.07% | 8,974,080 |
| 2020-12-11 | 2020-12-09 | 14.700 | 606,000 | +61,000 | 0.06% | 8,908,200 |
| 2020-11-20 | 2020-11-18 | 15.480 | 545,000 | +15,000 | 0.06% | 8,436,600 |
| 2020-10-19 | 2020-10-15 | 15.780 | 530,000 | +40,000 | 0.06% | 8,363,400 |
| 2020-09-14 | 2020-09-10 | 14.900 | 490,000 | -4,000 | 0.05% | 7,301,000 |
| 2020-09-11 | 2020-09-09 | 14.660 | 494,000 | -4,000 | 0.05% | 7,242,040 |
| 2020-09-10 | 2020-09-08 | 13.800 | 498,000 | -52,000 | 0.05% | 6,872,400 |
| 2020-08-27 | 2020-08-25 | 16.160 | 550,000 | +48,000 | 0.06% | 8,888,000 |
| 2020-08-10 | 2020-08-06 | 17.200 | 502,000 | +99,000 | 0.05% | 8,634,400 |
| 2020-08-06 | 2020-08-04 | 17.100 | 403,000 | +46,000 | 0.04% | 6,891,300 |
| 2020-08-04 | 2020-07-31 | 16.800 | 357,000 | +7,000 | 0.04% | 5,997,600 |
| 2020-07-27 | 2020-07-23 | 17.320 | 350,000 | +12,000 | 0.04% | 6,062,000 |
| 2020-07-20 | 2020-07-16 | 15.760 | 338,000 | -4,000 | 0.04% | 5,326,880 |
| 2020-07-15 | 2020-07-13 | 17.500 | 342,000 | -1,000 | 0.04% | 5,985,000 |
| 2020-07-10 | 2020-07-08 | 18.040 | 343,000 | +20,000 | 0.04% | 6,187,720 |
| 2020-07-09 | 2020-07-07 | 17.660 | 323,000 | +29,000 | 0.03% | 5,704,180 |
| 2020-07-07 | 2020-07-03 | 17.920 | 294,000 | +25,000 | 0.03% | 5,268,480 |
| 2020-07-06 | 2020-07-02 | 17.940 | 269,000 | +52,000 | 0.03% | 4,825,860 |
| 2020-07-03 | 2020-06-30 | 18.020 | 217,000 | +2,000 | 0.02% | 3,910,340 |
| 2020-07-02 | 2020-06-29 | 18.500 | 215,000 | +30,000 | 0.02% | 3,977,500 |
| 2020-06-30 | 2020-06-26 | 18.920 | 185,000 | +143,000 | 0.02% | 3,500,200 |
| 2020-06-29 | 2020-06-24 | 17.800 | 42,000 | +33,000 | 0.00% | 747,600 |
| 2020-06-24 | 2020-06-22 | 17.880 | 9,000 | +4,000 | 0.00% | 160,920 |
| 2020-06-19 | 2020-06-17 | 16.980 | 5,000 | +3,000 | 0.00% | 84,900 |
| 2020-06-18 | 2020-06-16 | 17.580 | 2,000 | -51,000 | 0.00% | 35,160 |
| 2020-06-17 | 2020-06-15 | 17.740 | 53,000 | -1,000 | 0.01% | 940,220 |
| 2020-06-16 | 2020-06-12 | 18.040 | 54,000 | +1,000 | 0.01% | 974,160 |
| 2020-06-15 | 2020-06-11 | 17.200 | 53,000 | -3,000 | 0.01% | 911,600 |
| 2020-06-12 | 2020-06-10 | 18.460 | 56,000 | +3,000 | 0.01% | 1,033,760 |
| 2020-06-10 | 2020-06-08 | 19.000 | 53,000 | -2,000 | 0.01% | 1,007,000 |
| 2020-06-09 | 2020-06-05 | 18.820 | 55,000 | -10,000 | 0.01% | 1,035,100 |
| 2020-06-04 | 2020-06-02 | 18.960 | 65,000 | +2,000 | 0.01% | 1,232,400 |
| 2020-05-28 | 2020-05-26 | 19.420 | 63,000 | -2,000 | 0.01% | 1,223,460 |
| 2020-05-26 | 2020-05-22 | 18.780 | 65,000 | +2,000 | 0.01% | 1,220,700 |
| 2020-05-25 | 2020-05-21 | 21.350 | 63,000 | +6,000 | 0.01% | 1,345,050 |
| 2020-05-22 | 2020-05-20 | 23.100 | 57,000 | +10,000 | 0.01% | 1,316,700 |
| 2020-05-21 | 2020-05-19 | 22.050 | 47,000 | +5,000 | 0.01% | 1,036,350 |
| 2020-05-20 | 2020-05-18 | 23.000 | 42,000 | +1,000 | 0.00% | 966,000 |
| 2020-05-19 | 2020-05-15 | 19.640 | 41,000 | -4,000 | 0.00% | 805,240 |
| 2020-05-18 | 2020-05-14 | 18.620 | 45,000 | -5,000 | 0.00% | 837,900 |
| 2020-05-15 | 2020-05-13 | 17.020 | 50,000 | +5,000 | 0.01% | 851,000 |
| 2020-05-13 | 2020-05-11 | 16.460 | 45,000 | +1,000 | 0.00% | 740,700 |
| 2020-05-12 | 2020-05-08 | 16.680 | 44,000 | +2,000 | 0.00% | 733,920 |
| 2020-05-08 | 2020-05-06 | 17.000 | 42,000 | -11,000 | 0.00% | 714,000 |
| 2020-05-06 | 2020-05-04 | 17.000 | 53,000 | +1,000 | 0.01% | 901,000 |
| 2020-05-05 | 2020-04-29 | 17.000 | 52,000 | -6,000 | 0.01% | 884,000 |
| 2020-05-04 | 2020-04-28 | 17.000 | 58,000 | +2,000 | 0.01% | 986,000 |
| 2020-04-29 | 2020-04-27 | 17.040 | 56,000 | -4,000 | 0.01% | 954,240 |
| 2020-04-28 | 2020-04-24 | 16.060 | 60,000 | +6,000 | 0.01% | 963,600 |
| 2020-04-24 | 2020-04-22 | 17.740 | 54,000 | -6,000 | 0.01% | 957,960 |
| 2020-04-23 | 2020-04-21 | 17.000 | 60,000 | -5,000 | 0.01% | 1,020,000 |
| 2020-04-22 | 2020-04-20 | 17.300 | 65,000 | -4,000 | 0.01% | 1,124,500 |
| 2020-04-21 | 2020-04-17 | 17.000 | 69,000 | -14,000 | 0.01% | 1,173,000 |
| 2020-04-20 | 2020-04-16 | 16.800 | 83,000 | +6,000 | 0.01% | 1,394,400 |
| 2020-04-17 | 2020-04-15 | 15.180 | 77,000 | -2,000 | 0.01% | 1,168,860 |
| 2020-04-15 | 2020-04-09 | 15.100 | 79,000 | +8,000 | 0.01% | 1,192,900 |
| 2020-04-14 | 2020-04-08 | 15.720 | 71,000 | -5,000 | 0.01% | 1,116,120 |
| 2020-04-09 | 2020-04-07 | 15.580 | 76,000 | +2,000 | 0.01% | 1,184,080 |
| 2020-04-07 | 2020-04-03 | 14.160 | 74,000 | +3,000 | 0.01% | 1,047,840 |
| 2020-04-06 | 2020-04-02 | 14.240 | 71,000 | +4,000 | 0.01% | 1,011,040 |
| 2020-04-03 | 2020-04-01 | 14.320 | 67,000 | +2,000 | 0.01% | 959,440 |
| 2020-04-01 | 2020-03-30 | 15.520 | 65,000 | +10,000 | 0.01% | 1,008,800 |
| 2020-03-31 | 2020-03-27 | 15.460 | 55,000 | -9,000 | 0.01% | 850,300 |
| 2020-03-30 | 2020-03-26 | 14.920 | 64,000 | +3,000 | 0.01% | 954,880 |
| 2020-03-27 | 2020-03-25 | 15.180 | 61,000 | -1,000 | 0.01% | 925,980 |
| 2020-03-26 | 2020-03-24 | 14.060 | 62,000 | +3,000 | 0.01% | 871,720 |
| 2020-03-20 | 2020-03-18 | 13.520 | 59,000 | -2,000 | 0.01% | 797,680 |
| 2020-03-19 | 2020-03-17 | 14.020 | 61,000 | -31,000 | 0.01% | 855,220 |
| 2020-03-18 | 2020-03-16 | 13.800 | 92,000 | -1,000 | 0.01% | 1,269,600 |
| 2020-03-17 | 2020-03-13 | 15.300 | 93,000 | -1,000 | 0.01% | 1,422,900 |
| 2020-03-16 | 2020-03-12 | 14.320 | 94,000 | +24,000 | 0.01% | 1,346,080 |
| 2020-03-10 | 2020-03-06 | 17.900 | 70,000 | +1,000 | 0.01% | 1,253,000 |
| 2020-03-09 | 2020-03-05 | 18.560 | 69,000 | -6,000 | 0.01% | 1,280,640 |
| 2020-03-05 | 2020-03-03 | 17.860 | 75,000 | -3,000 | 0.01% | 1,339,500 |
| 2020-03-04 | 2020-03-02 | 17.500 | 78,000 | +3,000 | 0.01% | 1,365,000 |
| 2020-03-03 | 2020-02-28 | 17.580 | 75,000 | +2,000 | 0.01% | 1,318,500 |
| 2020-03-02 | 2020-02-27 | 18.800 | 73,000 | +2,000 | 0.01% | 1,372,400 |
| 2020-02-28 | 2020-02-26 | 19.500 | 71,000 | +6,000 | 0.01% | 1,384,500 |
| 2020-02-27 | 2020-02-25 | 19.200 | 65,000 | +2,000 | 0.01% | 1,248,000 |
| 2020-02-26 | 2020-02-24 | 19.320 | 63,000 | +2,000 | 0.01% | 1,217,160 |
| 2020-02-25 | 2020-02-21 | 19.420 | 61,000 | +4,000 | 0.01% | 1,184,620 |
| 2020-02-21 | 2020-02-19 | 17.940 | 57,000 | +4,000 | 0.01% | 1,022,580 |
| 2020-02-20 | 2020-02-18 | 18.060 | 53,000 | +2,000 | 0.01% | 957,180 |
| 2020-02-18 | 2020-02-14 | 15.420 | 51,000 | +1,000 | 0.01% | 786,420 |
| 2020-02-17 | 2020-02-13 | 15.400 | 50,000 | +2,000 | 0.01% | 770,000 |
| 2020-02-13 | 2020-02-11 | 15.920 | 48,000 | +10,000 | 0.01% | 764,160 |
| 2020-02-12 | 2020-02-10 | 16.000 | 38,000 | +1,000 | 0.00% | 608,000 |
| 2020-02-11 | 2020-02-07 | 14.860 | 37,000 | -1,000 | 0.00% | 549,820 |
| 2020-02-10 | 2020-02-06 | 14.280 | 38,000 | -2,000 | 0.00% | 542,640 |
| 2020-02-05 | 2020-02-03 | 13.760 | 40,000 | +2,000 | 0.00% | 550,400 |
| 2020-02-03 | 2020-01-30 | 13.600 | 38,000 | +1,000 | 0.00% | 516,800 |
| 2020-01-30 | 2020-01-24 | 13.600 | 37,000 | -5,000 | 0.00% | 503,200 |
| 2020-01-29 | 2020-01-22 | 14.600 | 42,000 | -1,000 | 0.00% | 613,200 |
| 2020-01-23 | 2020-01-21 | 14.520 | 43,000 | -2,000 | 0.00% | 624,360 |
| 2020-01-22 | 2020-01-20 | 14.600 | 45,000 | -4,000 | 0.00% | 657,000 |
| 2020-01-20 | 2020-01-16 | 14.380 | 49,000 | -54,000 | 0.01% | 704,620 |
| 2020-01-13 | 2020-01-09 | 13.300 | 103,000 | -1,000 | 0.01% | 1,369,900 |
| 2020-01-07 | 2020-01-03 | 13.800 | 104,000 | -50,000 | 0.01% | 1,435,200 |
| 2020-01-03 | 2019-12-31 | 14.000 | 154,000 | -3,000 | 0.02% | 2,156,000 |
| 2019-12-20 | 2019-12-18 | 14.000 | 157,000 | +6,000 | 0.02% | 2,198,000 |
| 2019-12-19 | 2019-12-17 | 14.680 | 151,000 | +3,000 | 0.02% | 2,216,680 |
| 2019-12-18 | 2019-12-16 | 15.100 | 148,000 | +100,000 | 0.02% | 2,234,800 |
| 2019-12-17 | 2019-12-13 | 14.300 | 48,000 | -2,000 | 0.01% | 686,400 |
| 2019-12-16 | 2019-12-12 | 13.500 | 50,000 | 0.01% | 675,000 |
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