History of CCASS shareholding
Participant: USMART SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 38.400 | 197,759 | +0 | 0.01% | 7,593,946 |
| 2025-10-13 | 2025-10-09 | 38.700 | 197,759 | +0 | 0.01% | 7,653,273 |
| 2025-10-10 | 2025-10-08 | 37.960 | 197,759 | -1,000 | 0.01% | 7,506,932 |
| 2025-10-02 | 2025-09-29 | 37.580 | 198,759 | -1,000 | 0.01% | 7,469,363 |
| 2025-09-23 | 2025-09-19 | 36.580 | 199,759 | +500 | 0.01% | 7,307,184 |
| 2025-09-22 | 2025-09-18 | 37.040 | 199,259 | +1,000 | 0.01% | 7,380,553 |
| 2025-09-15 | 2025-09-11 | 38.430 | 198,259 | +527 | 0.01% | 7,619,073 |
| 2025-09-12 | 2025-09-10 | 38.491 | 197,732 | -1,485 | 0.01% | 7,610,806 |
| 2025-09-11 | 2025-09-09 | 37.925 | 199,217 | +12 | 0.01% | 7,555,259 |
| 2025-09-10 | 2025-09-08 | 37.581 | 199,205 | -3,960 | 0.01% | 7,486,380 |
| 2025-09-05 | 2025-09-03 | 36.793 | 203,165 | +1,485 | 0.01% | 7,475,109 |
| 2025-09-04 | 2025-09-02 | 37.319 | 201,680 | -4,454 | 0.01% | 7,526,420 |
| 2025-09-03 | 2025-09-01 | 37.703 | 206,134 | +495 | 0.01% | 7,771,771 |
| 2025-08-29 | 2025-08-27 | 36.915 | 205,639 | +990 | 0.01% | 7,591,066 |
| 2025-08-28 | 2025-08-26 | 36.995 | 204,649 | +5,444 | 0.01% | 7,571,060 |
| 2025-08-27 | 2025-08-25 | 37.763 | 199,205 | +495 | 0.01% | 7,522,605 |
| 2025-08-26 | 2025-08-22 | 37.319 | 198,710 | -3,960 | 0.01% | 7,415,584 |
| 2025-08-25 | 2025-08-21 | 37.440 | 202,670 | +1,485 | 0.01% | 7,587,935 |
| 2025-08-22 | 2025-08-20 | 37.177 | 201,185 | -990 | 0.01% | 7,479,493 |
| 2025-08-21 | 2025-08-19 | 37.379 | 202,175 | +4,949 | 0.01% | 7,557,147 |
| 2025-08-20 | 2025-08-18 | 37.056 | 197,226 | +990 | 0.01% | 7,308,398 |
| 2025-08-19 | 2025-08-15 | 37.723 | 196,236 | +17,323 | 0.01% | 7,402,556 |
| 2025-08-14 | 2025-08-12 | 37.783 | 178,913 | +12 | 0.01% | 6,759,930 |
| 2025-08-12 | 2025-08-08 | 37.581 | 178,901 | -1,485 | 0.01% | 6,723,330 |
| 2025-08-01 | 2025-07-30 | 37.329 | 180,386 | -3,960 | 0.01% | 6,733,579 |
| 2025-07-31 | 2025-07-29 | 37.278 | 184,346 | -1,484 | 0.01% | 6,872,089 |
| 2025-07-30 | 2025-07-28 | 37.278 | 185,830 | +2,474 | 0.01% | 6,927,410 |
| 2025-07-28 | 2025-07-24 | 37.076 | 183,356 | -6,929 | 0.01% | 6,798,137 |
| 2025-07-25 | 2025-07-23 | 37.329 | 190,285 | +8,414 | 0.01% | 7,103,097 |
| 2025-07-24 | 2025-07-22 | 36.824 | 181,871 | -4,454 | 0.01% | 6,697,145 |
| 2025-07-23 | 2025-07-21 | 35.864 | 186,325 | -1,485 | 0.01% | 6,682,334 |
| 2025-07-21 | 2025-07-17 | 35.359 | 187,810 | -5,939 | 0.01% | 6,640,725 |
| 2025-07-14 | 2025-07-10 | 35.106 | 193,749 | +2,969 | 0.01% | 6,801,787 |
| 2025-07-11 | 2025-07-09 | 35.005 | 190,780 | +13 | 0.01% | 6,678,283 |
| 2025-07-10 | 2025-07-08 | 35.056 | 190,767 | +495 | 0.01% | 6,687,464 |
| 2025-07-08 | 2025-07-04 | 35.359 | 190,272 | +1,485 | 0.01% | 6,727,778 |
| 2025-07-07 | 2025-07-03 | 35.813 | 188,787 | -495 | 0.01% | 6,761,095 |
| 2025-07-04 | 2025-07-02 | 35.611 | 189,282 | -2,969 | 0.01% | 6,740,578 |
| 2025-07-02 | 2025-06-27 | 35.308 | 192,251 | +494 | 0.01% | 6,788,042 |
| 2025-06-30 | 2025-06-26 | 35.157 | 191,757 | +1,485 | 0.01% | 6,741,541 |
| 2025-06-27 | 2025-06-25 | 35.914 | 190,272 | -1,485 | 0.01% | 6,833,500 |
| 2025-06-26 | 2025-06-24 | 35.106 | 191,757 | -494 | 0.01% | 6,731,855 |
| 2025-06-25 | 2025-06-23 | 34.298 | 192,251 | -495 | 0.01% | 6,593,820 |
| 2025-06-23 | 2025-06-19 | 33.540 | 192,746 | -495 | 0.01% | 6,464,757 |
| 2025-06-20 | 2025-06-18 | 33.944 | 193,241 | +495 | 0.01% | 6,559,448 |
| 2025-06-19 | 2025-06-17 | 33.843 | 192,746 | -495 | 0.01% | 6,523,173 |
| 2025-06-18 | 2025-06-16 | 34.096 | 193,241 | +495 | 0.01% | 6,588,731 |
| 2025-06-13 | 2025-06-11 | 33.995 | 192,746 | +495 | 0.01% | 6,552,381 |
| 2025-06-12 | 2025-06-10 | 33.389 | 192,251 | +4,963 | 0.01% | 6,419,021 |
| 2025-06-06 | 2025-06-04 | 32.581 | 187,288 | -12,868 | 0.01% | 6,101,946 |
| 2025-06-04 | 2025-06-02 | 32.732 | 200,156 | +494 | 0.01% | 6,551,524 |
| 2025-06-02 | 2025-05-29 | 32.328 | 199,662 | +2,475 | 0.01% | 6,454,671 |
| 2025-05-29 | 2025-05-27 | 31.772 | 197,187 | +2,970 | 0.01% | 6,265,095 |
| 2025-05-27 | 2025-05-23 | 34.203 | 194,217 | +8,542 | 0.01% | 6,642,873 |
| 2025-05-26 | 2025-05-22 | 34.151 | 185,675 | +948 | 0.01% | 6,340,923 |
| 2025-05-23 | 2025-05-21 | 34.730 | 184,727 | +2,372 | 0.01% | 6,415,638 |
| 2025-05-20 | 2025-05-16 | 34.572 | 182,355 | +474 | 0.01% | 6,304,426 |
| 2025-05-19 | 2025-05-15 | 34.783 | 181,881 | -474 | 0.01% | 6,326,380 |
| 2025-05-15 | 2025-05-13 | 34.730 | 182,355 | -2,372 | 0.01% | 6,333,257 |
| 2025-05-14 | 2025-05-12 | 35.415 | 184,727 | +2,846 | 0.01% | 6,542,198 |
| 2025-05-13 | 2025-05-09 | 34.572 | 181,881 | +14 | 0.01% | 6,288,039 |
| 2025-05-09 | 2025-05-07 | 34.361 | 181,867 | +474 | 0.01% | 6,249,216 |
| 2025-05-02 | 2025-04-29 | 33.202 | 181,393 | +9,487 | 0.01% | 6,022,615 |
| 2025-04-24 | 2025-04-22 | 32.622 | 171,906 | +475 | 0.01% | 5,607,970 |
| 2025-04-23 | 2025-04-17 | 32.043 | 171,431 | +474 | 0.01% | 5,493,093 |
| 2025-04-22 | 2025-04-16 | 31.884 | 170,957 | -2,846 | 0.01% | 5,450,876 |
| 2025-04-17 | 2025-04-15 | 31.884 | 173,803 | +3,321 | 0.01% | 5,541,619 |
| 2025-04-16 | 2025-04-14 | 31.726 | 170,482 | -8,539 | 0.01% | 5,408,777 |
| 2025-04-14 | 2025-04-10 | 31.147 | 179,021 | +10,436 | 0.01% | 5,575,907 |
| 2025-04-11 | 2025-04-09 | 30.567 | 168,585 | +15 | 0.01% | 5,153,128 |
| 2025-04-10 | 2025-04-08 | 30.567 | 168,570 | +3,321 | 0.01% | 5,152,670 |
| 2025-04-09 | 2025-04-07 | 31.094 | 165,249 | +1,423 | 0.00% | 5,138,246 |
| 2025-04-03 | 2025-04-01 | 33.202 | 163,826 | -474 | 0.00% | 5,439,355 |
| 2025-03-27 | 2025-03-25 | 33.676 | 164,300 | +1,423 | 0.00% | 5,533,023 |
| 2025-03-25 | 2025-03-21 | 33.413 | 162,877 | +948 | 0.00% | 5,442,182 |
| 2025-03-20 | 2025-03-18 | 35.784 | 161,929 | -474 | 0.00% | 5,794,533 |
| 2025-03-19 | 2025-03-17 | 35.837 | 162,403 | +474 | 0.00% | 5,820,054 |
| 2025-03-18 | 2025-03-14 | 35.943 | 161,929 | -26,564 | 0.00% | 5,820,135 |
| 2025-03-13 | 2025-03-11 | 37.471 | 188,493 | +12 | 0.01% | 7,062,994 |
| 2025-03-10 | 2025-03-06 | 37.892 | 188,481 | -2,372 | 0.01% | 7,142,011 |
| 2025-03-07 | 2025-03-05 | 37.155 | 190,853 | -474 | 0.01% | 7,091,076 |
| 2025-03-04 | 2025-02-28 | 35.626 | 191,327 | +1,423 | 0.01% | 6,816,273 |
| 2025-02-28 | 2025-02-26 | 35.732 | 189,904 | +949 | 0.01% | 6,785,593 |
| 2025-02-27 | 2025-02-25 | 35.995 | 188,955 | -2,372 | 0.01% | 6,801,475 |
| 2025-02-24 | 2025-02-20 | 35.679 | 191,327 | +24,667 | 0.01% | 6,826,356 |
| 2025-02-13 | 2025-02-11 | 33.834 | 166,660 | +13 | 0.01% | 5,638,849 |
| 2025-02-05 | 2025-02-03 | 34.151 | 166,647 | +3,795 | 0.01% | 5,691,104 |
| 2025-01-16 | 2025-01-14 | 33.149 | 162,852 | +3,321 | 0.00% | 5,398,434 |
| 2025-01-13 | 2025-01-09 | 33.307 | 159,531 | +14 | 0.00% | 5,313,567 |
| 2024-12-23 | 2024-12-19 | 32.253 | 159,517 | +11,385 | 0.00% | 5,144,965 |
| 2024-12-12 | 2024-12-10 | 34.256 | 148,132 | +27 | 0.00% | 5,074,418 |
| 2024-12-10 | 2024-12-06 | 34.203 | 148,105 | +1,424 | 0.00% | 5,065,688 |
| 2024-12-06 | 2024-12-04 | 33.834 | 146,681 | -1,424 | 0.00% | 4,962,870 |
| 2024-12-05 | 2024-12-03 | 33.887 | 148,105 | -474 | 0.00% | 5,018,856 |
| 2024-12-04 | 2024-12-02 | 33.413 | 148,579 | +949 | 0.00% | 4,964,445 |
| 2024-11-26 | 2024-11-22 | 33.202 | 147,630 | -949 | 0.00% | 4,901,615 |
| 2024-11-22 | 2024-11-20 | 33.834 | 148,579 | +1,423 | 0.00% | 5,027,088 |
| 2024-11-13 | 2024-11-11 | 34.467 | 147,156 | +29 | 0.00% | 5,072,006 |
| 2024-11-12 | 2024-11-08 | 34.888 | 147,127 | +948 | 0.00% | 5,133,037 |
| 2024-11-11 | 2024-11-07 | 35.152 | 146,179 | -1,423 | 0.00% | 5,138,482 |
| 2024-11-07 | 2024-11-05 | 34.414 | 147,602 | -474 | 0.00% | 5,079,599 |
| 2024-10-31 | 2024-10-29 | 33.887 | 148,076 | +474 | 0.00% | 5,017,873 |
| 2024-10-23 | 2024-10-21 | 34.888 | 147,602 | -4,269 | 0.00% | 5,149,609 |
| 2024-10-22 | 2024-10-18 | 35.205 | 151,871 | +474 | 0.00% | 5,346,571 |
| 2024-10-16 | 2024-10-14 | 35.574 | 151,397 | -6,166 | 0.00% | 5,385,736 |
| 2024-10-14 | 2024-10-09 | 35.679 | 157,563 | -5,666 | 0.00% | 5,621,691 |
| 2024-10-10 | 2024-10-08 | 36.153 | 163,229 | +474 | 0.00% | 5,901,270 |
| 2024-10-09 | 2024-10-07 | 38.788 | 162,755 | -1,423 | 0.00% | 6,313,006 |
| 2024-10-07 | 2024-10-03 | 36.997 | 164,178 | +8,064 | 0.00% | 6,074,018 |
| 2024-10-04 | 2024-10-02 | 38.103 | 156,114 | +475 | 0.00% | 5,948,455 |
| 2024-10-02 | 2024-09-27 | 36.101 | 155,639 | -475 | 0.00% | 5,618,664 |
| 2024-09-30 | 2024-09-26 | 35.047 | 156,114 | -3,795 | 0.00% | 5,471,262 |
| 2024-09-27 | 2024-09-25 | 34.520 | 159,909 | +3,321 | 0.00% | 5,519,989 |
| 2024-09-25 | 2024-09-23 | 34.151 | 156,588 | -949 | 0.00% | 5,347,583 |
| 2024-09-23 | 2024-09-19 | 34.203 | 157,537 | -1,897 | 0.00% | 5,388,294 |
| 2024-09-20 | 2024-09-17 | 33.887 | 159,434 | -1,423 | 0.00% | 5,402,763 |
| 2024-09-16 | 2024-09-12 | 32.986 | 160,857 | +474 | 0.00% | 5,306,018 |
| 2024-09-13 | 2024-09-11 | 33.199 | 160,383 | +2,024 | 0.00% | 5,324,625 |
| 2024-09-12 | 2024-09-10 | 33.253 | 158,359 | +1,434 | 0.00% | 5,265,882 |
| 2024-09-09 | 2024-09-04 | 32.666 | 156,925 | -936 | 0.00% | 5,126,062 |
| 2024-08-20 | 2024-08-16 | 32.879 | 157,861 | +936 | 0.00% | 5,190,341 |
| 2024-08-13 | 2024-08-09 | 32.933 | 156,925 | -1,376 | 0.00% | 5,167,942 |
| 2024-08-07 | 2024-08-05 | 32.879 | 158,301 | -1,405 | 0.00% | 5,204,808 |
| 2024-08-01 | 2024-07-30 | 31.064 | 159,706 | -937 | 0.00% | 4,961,175 |
| 2024-07-30 | 2024-07-26 | 31.652 | 160,643 | -2,342 | 0.00% | 5,084,600 |
| 2024-07-29 | 2024-07-25 | 31.491 | 162,985 | +1,874 | 0.00% | 5,132,630 |
| 2024-07-23 | 2024-07-19 | 32.239 | 161,111 | +1,405 | 0.00% | 5,194,006 |
| 2024-07-18 | 2024-07-16 | 32.239 | 159,706 | +1,405 | 0.00% | 5,148,711 |
| 2024-07-16 | 2024-07-12 | 33.840 | 158,301 | +469 | 0.00% | 5,356,896 |
| 2024-07-15 | 2024-07-11 | 32.079 | 157,832 | -1,406 | 0.00% | 5,063,022 |
| 2024-07-11 | 2024-07-09 | 31.225 | 159,238 | +31 | 0.00% | 4,972,135 |
| 2024-07-10 | 2024-07-08 | 31.118 | 159,207 | +469 | 0.00% | 4,954,171 |
| 2024-07-02 | 2024-06-27 | 31.118 | 158,738 | +937 | 0.00% | 4,939,577 |
| 2024-06-25 | 2024-06-21 | 31.171 | 157,801 | +468 | 0.00% | 4,918,842 |
| 2024-06-19 | 2024-06-17 | 31.438 | 157,333 | +3,747 | 0.00% | 4,946,243 |
| 2024-06-14 | 2024-06-12 | 31.918 | 153,586 | +30 | 0.00% | 4,902,224 |
| 2024-06-07 | 2024-06-05 | 32.986 | 153,556 | +468 | 0.00% | 5,065,188 |
| 2024-06-06 | 2024-06-04 | 33.199 | 153,088 | +937 | 0.00% | 5,082,435 |
| 2024-06-04 | 2024-05-31 | 32.933 | 152,151 | +11,710 | 0.00% | 5,010,722 |
| 2024-05-29 | 2024-05-27 | 38.218 | 140,441 | +1,873 | 0.00% | 5,367,313 |
| 2024-05-28 | 2024-05-24 | 38.162 | 138,568 | +6,583 | 0.00% | 5,287,967 |
| 2024-05-22 | 2024-05-20 | 40.571 | 131,985 | -1,338 | 0.00% | 5,354,782 |
| 2024-05-21 | 2024-05-17 | 40.123 | 133,323 | +892 | 0.00% | 5,349,298 |
| 2024-05-16 | 2024-05-13 | 39.731 | 132,431 | -1,785 | 0.00% | 5,261,560 |
| 2024-05-13 | 2024-05-09 | 37.993 | 134,216 | +51 | 0.00% | 5,099,324 |
| 2024-05-06 | 2024-05-02 | 38.105 | 134,165 | -446 | 0.00% | 5,112,423 |
| 2024-04-30 | 2024-04-26 | 37.433 | 134,611 | +892 | 0.00% | 5,038,899 |
| 2024-04-29 | 2024-04-25 | 36.705 | 133,719 | +893 | 0.00% | 4,908,096 |
| 2024-04-23 | 2024-04-19 | 34.855 | 132,826 | -446 | 0.00% | 4,629,692 |
| 2024-04-18 | 2024-04-16 | 35.079 | 133,272 | +2,676 | 0.00% | 4,675,111 |
| 2024-04-16 | 2024-04-12 | 35.696 | 130,596 | -4,015 | 0.00% | 4,661,739 |
| 2024-04-15 | 2024-04-11 | 36.200 | 134,611 | +18,739 | 0.00% | 4,872,947 |
| 2024-04-12 | 2024-04-10 | 36.536 | 115,872 | +4,461 | 0.00% | 4,233,551 |
| 2024-04-11 | 2024-04-09 | 36.368 | 111,411 | +53 | 0.00% | 4,051,832 |
| 2024-04-10 | 2024-04-08 | 36.368 | 111,358 | +1,338 | 0.00% | 4,049,904 |
| 2024-04-09 | 2024-04-05 | 36.256 | 110,020 | -2,231 | 0.00% | 3,988,913 |
| 2024-04-05 | 2024-04-02 | 36.368 | 112,251 | +4,015 | 0.00% | 4,082,381 |
| 2024-04-02 | 2024-03-27 | 36.200 | 108,236 | -8,030 | 0.00% | 3,918,167 |
| 2024-03-27 | 2024-03-25 | 36.480 | 116,266 | +1,338 | 0.00% | 4,241,431 |
| 2024-03-26 | 2024-03-22 | 36.817 | 114,928 | +19,630 | 0.00% | 4,231,262 |
| 2024-03-21 | 2024-03-19 | 40.011 | 95,298 | +446 | 0.00% | 3,812,946 |
| 2024-03-20 | 2024-03-18 | 41.019 | 94,852 | +446 | 0.00% | 3,890,776 |
| 2024-03-18 | 2024-03-14 | 42.420 | 94,406 | +447 | 0.00% | 4,004,738 |
| 2024-03-14 | 2024-03-12 | 42.364 | 93,959 | -447 | 0.00% | 3,980,511 |
| 2024-03-13 | 2024-03-11 | 41.019 | 94,406 | +47 | 0.00% | 3,872,481 |
| 2024-03-07 | 2024-03-05 | 39.899 | 94,359 | +446 | 0.00% | 3,764,801 |
| 2024-03-06 | 2024-03-04 | 41.188 | 93,913 | -892 | 0.00% | 3,868,047 |
| 2024-03-05 | 2024-03-01 | 39.955 | 94,805 | +11,153 | 0.00% | 3,787,908 |
| 2024-03-04 | 2024-02-29 | 40.515 | 83,652 | +446 | 0.00% | 3,389,169 |
| 2024-03-01 | 2024-02-28 | 41.075 | 83,206 | +446 | 0.00% | 3,417,726 |
| 2024-02-28 | 2024-02-26 | 40.907 | 82,760 | +892 | 0.00% | 3,385,494 |
| 2024-02-27 | 2024-02-23 | 40.963 | 81,868 | +4,462 | 0.00% | 3,353,592 |
| 2024-02-20 | 2024-02-16 | 40.347 | 77,406 | +446 | 0.00% | 3,123,099 |
| 2024-02-15 | 2024-02-09 | 39.562 | 76,960 | -843 | 0.00% | 3,044,727 |
| 2024-02-07 | 2024-02-05 | 39.338 | 77,803 | +892 | 0.00% | 3,060,639 |
| 2024-02-05 | 2024-02-01 | 39.338 | 76,911 | +4,461 | 0.00% | 3,025,549 |
| 2024-02-01 | 2024-01-30 | 39.731 | 72,450 | +893 | 0.00% | 2,878,480 |
| 2024-01-30 | 2024-01-26 | 40.235 | 71,557 | +446 | 0.00% | 2,879,090 |
| 2024-01-22 | 2024-01-18 | 39.394 | 71,111 | +2,676 | 0.00% | 2,801,372 |
| 2024-01-19 | 2024-01-17 | 39.675 | 68,435 | +7,139 | 0.00% | 2,715,127 |
| 2024-01-18 | 2024-01-16 | 41.356 | 61,296 | +892 | 0.00% | 2,534,937 |
| 2024-01-15 | 2024-01-11 | 42.645 | 60,404 | -892 | 0.00% | 2,575,900 |
| 2024-01-11 | 2024-01-09 | 41.524 | 61,296 | +491 | 0.00% | 2,545,242 |
| 2024-01-09 | 2024-01-05 | 42.532 | 60,805 | +446 | 0.00% | 2,586,186 |
| 2023-12-29 | 2023-12-27 | 43.093 | 60,359 | +7,228 | 0.00% | 2,601,040 |
| 2023-12-21 | 2023-12-19 | 41.636 | 53,131 | +446 | 0.00% | 2,212,155 |
| 2023-12-19 | 2023-12-15 | 43.149 | 52,685 | -893 | 0.00% | 2,273,298 |
| 2023-12-13 | 2023-12-11 | 42.028 | 53,578 | +46 | 0.00% | 2,251,782 |
| 2023-12-08 | 2023-12-06 | 42.364 | 53,532 | -446 | 0.00% | 2,267,848 |
| 2023-12-06 | 2023-12-04 | 42.588 | 53,978 | -446 | 0.00% | 2,298,842 |
| 2023-12-04 | 2023-11-30 | 41.524 | 54,424 | +892 | 0.00% | 2,259,890 |
| 2023-11-30 | 2023-11-28 | 43.485 | 53,532 | +446 | 0.00% | 2,327,844 |
| 2023-11-27 | 2023-11-23 | 44.718 | 53,086 | -446 | 0.00% | 2,373,895 |
| 2023-11-23 | 2023-11-21 | 43.933 | 53,532 | -446 | 0.00% | 2,351,842 |
| 2023-11-22 | 2023-11-20 | 43.765 | 53,978 | -1,339 | 0.00% | 2,362,362 |
| 2023-11-21 | 2023-11-17 | 43.037 | 55,317 | +893 | 0.00% | 2,380,666 |
| 2023-11-20 | 2023-11-16 | 43.933 | 54,424 | +446 | 0.00% | 2,391,031 |
| 2023-11-17 | 2023-11-15 | 44.326 | 53,978 | -446 | 0.00% | 2,392,610 |
| 2023-11-14 | 2023-11-10 | 42.532 | 54,424 | +446 | 0.00% | 2,314,786 |
| 2023-11-13 | 2023-11-09 | 43.205 | 53,978 | +44 | 0.00% | 2,332,114 |
| 2023-11-10 | 2023-11-08 | 43.373 | 53,934 | +446 | 0.00% | 2,339,280 |
| 2023-11-08 | 2023-11-06 | 45.446 | 53,488 | -446 | 0.00% | 2,430,837 |
| 2023-11-07 | 2023-11-03 | 44.270 | 53,934 | -893 | 0.00% | 2,387,637 |
| 2023-10-27 | 2023-10-25 | 43.597 | 54,827 | +446 | 0.00% | 2,390,302 |
| 2023-10-24 | 2023-10-19 | 43.541 | 54,381 | +447 | 0.00% | 2,367,810 |
| 2023-10-19 | 2023-10-17 | 45.054 | 53,934 | +446 | 0.00% | 2,429,950 |
| 2023-10-17 | 2023-10-13 | 45.502 | 53,488 | -446 | 0.00% | 2,433,835 |
| 2023-10-13 | 2023-10-11 | 46.623 | 53,934 | -447 | 0.00% | 2,514,575 |
| 2023-10-12 | 2023-10-10 | 46.007 | 54,381 | +41 | 0.00% | 2,501,895 |
| 2023-10-04 | 2023-09-29 | 46.231 | 54,340 | +447 | 0.00% | 2,512,189 |
| 2023-09-28 | 2023-09-26 | 44.494 | 53,893 | +446 | 0.00% | 2,397,903 |
| 2023-09-13 | 2023-09-11 | 45.727 | 53,447 | +42 | 0.00% | 2,443,949 |
| 2023-09-04 | 2023-08-30 | 48.619 | 53,405 | +530 | 0.00% | 2,596,499 |
| 2023-08-28 | 2023-08-24 | 48.166 | 52,875 | -442 | 0.00% | 2,546,789 |
| 2023-08-11 | 2023-08-09 | 48.902 | 53,317 | -1,286 | 0.00% | 2,607,309 |
| 2023-08-08 | 2023-08-04 | 48.676 | 54,603 | -442 | 0.00% | 2,657,835 |
| 2023-08-07 | 2023-08-03 | 48.732 | 55,045 | +884 | 0.00% | 2,682,465 |
| 2023-08-04 | 2023-08-02 | 49.468 | 54,161 | +442 | 0.00% | 2,679,237 |
| 2023-08-02 | 2023-07-31 | 50.940 | 53,719 | -442 | 0.00% | 2,736,425 |
| 2023-08-01 | 2023-07-28 | 51.223 | 54,161 | -442 | 0.00% | 2,774,267 |
| 2023-07-31 | 2023-07-27 | 50.600 | 54,603 | +884 | 0.00% | 2,762,912 |
| 2023-07-27 | 2023-07-25 | 49.638 | 53,719 | -442 | 0.00% | 2,666,494 |
| 2023-07-19 | 2023-07-14 | 50.204 | 54,161 | -442 | 0.00% | 2,719,089 |
| 2023-07-13 | 2023-07-11 | 47.940 | 54,603 | +60 | 0.00% | 2,617,659 |
| 2023-07-05 | 2023-07-03 | 49.298 | 54,543 | +442 | 0.00% | 2,688,873 |
| 2023-06-27 | 2023-06-23 | 48.619 | 54,101 | +442 | 0.00% | 2,630,338 |
| 2023-06-13 | 2023-06-09 | 51.109 | 53,659 | +56 | 0.00% | 2,742,480 |
| 2023-06-07 | 2023-06-05 | 49.977 | 53,603 | -442 | 0.00% | 2,678,939 |
| 2023-06-05 | 2023-06-01 | 49.525 | 54,045 | -3,091 | 0.00% | 2,676,558 |
| 2023-06-02 | 2023-05-31 | 47.770 | 57,136 | +441 | 0.00% | 2,729,388 |
| 2023-06-01 | 2023-05-30 | 48.676 | 56,695 | +2,650 | 0.00% | 2,759,664 |
| 2023-05-30 | 2023-05-25 | 48.789 | 54,045 | -1,325 | 0.00% | 2,636,792 |
| 2023-05-29 | 2023-05-24 | 49.298 | 55,370 | -441 | 0.00% | 2,729,642 |
| 2023-05-23 | 2023-05-19 | 53.357 | 55,811 | +2,292 | 0.00% | 2,977,915 |
| 2023-05-22 | 2023-05-18 | 53.239 | 53,519 | +2,117 | 0.00% | 2,849,303 |
| 2023-05-19 | 2023-05-17 | 52.885 | 51,402 | +847 | 0.00% | 2,718,392 |
| 2023-05-17 | 2023-05-15 | 54.656 | 50,555 | -423 | 0.00% | 2,763,117 |
| 2023-05-11 | 2023-05-09 | 54.361 | 50,978 | +53 | 0.00% | 2,771,192 |
| 2023-05-09 | 2023-05-05 | 54.951 | 50,925 | +424 | 0.00% | 2,798,368 |
| 2023-05-05 | 2023-05-03 | 53.947 | 50,501 | +423 | 0.00% | 2,724,396 |
| 2023-05-03 | 2023-04-28 | 54.656 | 50,078 | -423 | 0.00% | 2,737,046 |
| 2023-04-26 | 2023-04-24 | 53.947 | 50,501 | +423 | 0.00% | 2,724,396 |
| 2023-04-25 | 2023-04-21 | 54.242 | 50,078 | +424 | 0.00% | 2,716,356 |
| 2023-04-14 | 2023-04-12 | 56.780 | 49,654 | +51 | 0.00% | 2,819,379 |
| 2023-03-31 | 2023-03-29 | 56.190 | 49,603 | -1,694 | 0.00% | 2,787,206 |
| 2023-03-29 | 2023-03-27 | 55.777 | 51,297 | -424 | 0.00% | 2,861,198 |
| 2023-03-28 | 2023-03-24 | 55.659 | 51,721 | +1,694 | 0.00% | 2,878,742 |
| 2023-03-27 | 2023-03-23 | 55.187 | 50,027 | +424 | 0.00% | 2,760,833 |
| 2023-03-24 | 2023-03-22 | 55.187 | 49,603 | -424 | 0.00% | 2,737,434 |
| 2023-03-22 | 2023-03-20 | 54.715 | 50,027 | +424 | 0.00% | 2,737,211 |
| 2023-03-21 | 2023-03-17 | 56.072 | 49,603 | +335 | 0.00% | 2,781,350 |
| 2023-03-15 | 2023-03-13 | 58.374 | 49,268 | +424 | 0.00% | 2,875,977 |
| 2023-03-13 | 2023-03-09 | 59.200 | 48,844 | +48 | 0.00% | 2,891,587 |
| 2023-02-13 | 2023-02-09 | 59.850 | 48,796 | +48 | 0.00% | 2,920,427 |
| 2023-02-09 | 2023-02-07 | 59.200 | 48,748 | -423 | 0.00% | 2,885,904 |
| 2023-01-18 | 2023-01-16 | 58.905 | 49,171 | -424 | 0.00% | 2,896,434 |
| 2023-01-16 | 2023-01-12 | 59.141 | 49,595 | -847 | 0.00% | 2,933,119 |
| 2023-01-12 | 2023-01-10 | 58.610 | 50,442 | +49 | 0.00% | 2,956,417 |
| 2022-12-19 | 2022-12-15 | 54.951 | 50,393 | -423 | 0.00% | 2,769,134 |
| 2022-12-14 | 2022-12-12 | 55.010 | 50,816 | +423 | 0.00% | 2,795,378 |
| 2022-12-13 | 2022-12-09 | 55.895 | 50,393 | +52 | 0.00% | 2,816,724 |
| 2022-12-12 | 2022-12-08 | 54.006 | 50,341 | +423 | 0.00% | 2,718,736 |
| 2022-12-08 | 2022-12-06 | 55.010 | 49,918 | +424 | 0.00% | 2,745,979 |
| 2022-11-11 | 2022-11-09 | 53.239 | 49,494 | +54 | 0.00% | 2,635,016 |
| 2022-10-28 | 2022-10-26 | 52.590 | 49,440 | -423 | 0.00% | 2,600,042 |
| 2022-10-26 | 2022-10-24 | 53.121 | 49,863 | -424 | 0.00% | 2,648,775 |
| 2022-10-21 | 2022-10-19 | 53.770 | 50,287 | +424 | 0.00% | 2,703,947 |
| 2022-10-18 | 2022-10-14 | 54.065 | 49,863 | -424 | 0.00% | 2,695,864 |
| 2022-10-17 | 2022-10-13 | 54.597 | 50,287 | +424 | 0.00% | 2,745,501 |
| 2022-10-14 | 2022-10-12 | 53.947 | 49,863 | -108 | 0.00% | 2,689,978 |
| 2022-10-13 | 2022-10-11 | 55.954 | 49,971 | +52 | 0.00% | 2,796,086 |
| 2022-10-12 | 2022-10-10 | 55.659 | 49,919 | +423 | 0.00% | 2,778,444 |
| 2022-10-11 | 2022-10-07 | 56.899 | 49,496 | -423 | 0.00% | 2,816,250 |
| 2022-10-05 | 2022-09-30 | 55.718 | 49,919 | -424 | 0.00% | 2,781,391 |
| 2022-10-03 | 2022-09-29 | 55.718 | 50,343 | -423 | 0.00% | 2,805,015 |
| 2022-09-30 | 2022-09-28 | 54.715 | 50,766 | +1,270 | 0.00% | 2,777,645 |
| 2022-09-28 | 2022-09-26 | 56.899 | 49,496 | -423 | 0.00% | 2,816,250 |
| 2022-09-20 | 2022-09-16 | 62.152 | 49,919 | -424 | 0.00% | 3,102,547 |
| 2022-09-14 | 2022-09-09 | 62.919 | 50,343 | +58 | 0.00% | 3,167,528 |
| 2022-09-05 | 2022-09-01 | 62.426 | 50,285 | +411 | 0.00% | 3,139,084 |
| 2022-08-30 | 2022-08-26 | 64.211 | 49,874 | -420 | 0.00% | 3,202,467 |
| 2022-08-26 | 2022-08-24 | 63.676 | 50,294 | +840 | 0.00% | 3,202,499 |
| 2022-08-16 | 2022-08-12 | 64.925 | 49,454 | -420 | 0.00% | 3,210,814 |
| 2022-08-15 | 2022-08-11 | 65.223 | 49,874 | +420 | 0.00% | 3,252,923 |
| 2022-08-11 | 2022-08-09 | 65.699 | 49,454 | +55 | 0.00% | 3,249,073 |
| 2022-08-04 | 2022-08-02 | 64.747 | 49,399 | -841 | 0.00% | 3,198,424 |
| 2022-07-26 | 2022-07-22 | 65.818 | 50,240 | -44 | 0.00% | 3,306,692 |
| 2022-07-14 | 2022-07-12 | 66.175 | 50,284 | -420 | 0.00% | 3,327,543 |
| 2022-07-13 | 2022-07-11 | 66.056 | 50,704 | +54 | 0.00% | 3,349,301 |
| 2022-06-27 | 2022-06-23 | 64.033 | 50,650 | -420 | 0.00% | 3,243,252 |
| 2022-06-24 | 2022-06-22 | 63.021 | 51,070 | -420 | 0.00% | 3,218,480 |
| 2022-06-15 | 2022-06-13 | 61.652 | 51,490 | +420 | 0.00% | 3,174,473 |
| 2022-06-13 | 2022-06-09 | 62.366 | 51,070 | +57 | 0.00% | 3,185,049 |
| 2022-06-07 | 2022-06-02 | 62.664 | 51,013 | -420 | 0.00% | 3,196,673 |
| 2022-06-02 | 2022-05-31 | 60.998 | 51,433 | +841 | 0.00% | 3,137,291 |
| 2022-05-25 | 2022-05-23 | 67.009 | 50,592 | -3,361 | 0.00% | 3,390,126 |
| 2022-05-24 | 2022-05-20 | 66.886 | 53,953 | +1,624 | 0.00% | 3,608,704 |
| 2022-05-13 | 2022-05-11 | 65.471 | 52,329 | +45 | 0.00% | 3,426,022 |
| 2022-05-06 | 2022-05-04 | 66.455 | 52,284 | -407 | 0.00% | 3,474,550 |
| 2022-05-05 | 2022-05-03 | 65.902 | 52,691 | +813 | 0.00% | 3,472,418 |
| 2022-04-29 | 2022-04-27 | 65.102 | 51,878 | +49 | 0.00% | 3,377,341 |
| 2022-04-22 | 2022-04-20 | 66.948 | 51,829 | +30 | 0.00% | 3,469,827 |
| 2022-04-13 | 2022-04-11 | 67.378 | 51,799 | -334 | 0.00% | 3,490,130 |
| 2022-04-12 | 2022-04-08 | 67.317 | 52,133 | +406 | 0.00% | 3,509,426 |
| 2022-04-08 | 2022-04-06 | 67.809 | 51,727 | +406 | 0.00% | 3,507,559 |
| 2022-03-31 | 2022-03-29 | 65.348 | 51,321 | +30 | 0.00% | 3,353,711 |
| 2022-03-29 | 2022-03-25 | 65.717 | 51,291 | -1,218 | 0.00% | 3,370,687 |
| 2022-03-28 | 2022-03-24 | 65.040 | 52,509 | -407 | 0.00% | 3,415,189 |
| 2022-03-24 | 2022-03-22 | 65.840 | 52,916 | -812 | 0.00% | 3,483,990 |
| 2022-03-23 | 2022-03-21 | 64.979 | 53,728 | -1,219 | 0.00% | 3,491,167 |
| 2022-03-18 | 2022-03-16 | 59.318 | 54,947 | +32 | 0.00% | 3,259,321 |
| 2022-03-17 | 2022-03-15 | 60.487 | 54,915 | -406 | 0.00% | 3,321,625 |
| 2022-03-15 | 2022-03-11 | 63.502 | 55,321 | +817 | 0.00% | 3,512,981 |
| 2022-03-14 | 2022-03-10 | 62.886 | 54,504 | +406 | 0.00% | 3,427,562 |
| 2022-03-11 | 2022-03-09 | 61.164 | 54,098 | +47 | 0.00% | 3,308,824 |
| 2022-03-09 | 2022-03-07 | 61.533 | 54,051 | +406 | 0.00% | 3,325,905 |
| 2022-03-04 | 2022-03-02 | 59.810 | 53,645 | +813 | 0.00% | 3,208,497 |
| 2022-03-03 | 2022-03-01 | 60.856 | 52,832 | -358 | 0.00% | 3,215,136 |
| 2022-03-01 | 2022-02-25 | 60.979 | 53,190 | -406 | 0.00% | 3,243,469 |
| 2022-02-28 | 2022-02-24 | 61.779 | 53,596 | -406 | 0.00% | 3,311,099 |
| 2022-02-24 | 2022-02-22 | 63.748 | 54,002 | +812 | 0.00% | 3,442,514 |
| 2022-02-23 | 2022-02-21 | 64.486 | 53,190 | -812 | 0.00% | 3,430,025 |
| 2022-02-22 | 2022-02-18 | 65.286 | 54,002 | -1,219 | 0.00% | 3,525,586 |
| 2022-02-18 | 2022-02-16 | 65.040 | 55,221 | +406 | 0.00% | 3,591,578 |
| 2022-02-17 | 2022-02-15 | 65.225 | 54,815 | -812 | 0.00% | 3,575,291 |
| 2022-02-16 | 2022-02-14 | 64.363 | 55,627 | +406 | 0.00% | 3,580,333 |
| 2022-02-15 | 2022-02-11 | 64.917 | 55,221 | -1,625 | 0.00% | 3,584,782 |
| 2022-02-14 | 2022-02-10 | 63.625 | 56,846 | +812 | 0.00% | 3,616,817 |
| 2022-02-11 | 2022-02-09 | 63.502 | 56,034 | -1,126 | 0.00% | 3,558,258 |
| 2022-02-10 | 2022-02-08 | 62.640 | 57,160 | +2,032 | 0.00% | 3,580,520 |
| 2022-02-08 | 2022-02-04 | 64.425 | 55,128 | +406 | 0.00% | 3,551,608 |
| 2022-02-07 | 2022-01-31 | 63.809 | 54,722 | -813 | 0.00% | 3,491,779 |
| 2022-02-04 | 2022-01-27 | 64.302 | 55,535 | +407 | 0.00% | 3,570,994 |
| 2022-01-17 | 2022-01-13 | 63.440 | 55,128 | +812 | 0.00% | 3,497,333 |
| 2022-01-14 | 2022-01-12 | 63.994 | 54,316 | -812 | 0.00% | 3,475,899 |
| 2022-01-13 | 2022-01-11 | 62.948 | 55,128 | -1,595 | 0.00% | 3,470,195 |
| 2022-01-06 | 2022-01-04 | 60.917 | 56,723 | -1,219 | 0.00% | 3,455,417 |
| 2022-01-03 | 2021-12-29 | 60.487 | 57,942 | +49 | 0.00% | 3,504,718 |
| 2021-12-30 | 2021-12-28 | 60.487 | 57,893 | -406 | 0.00% | 3,501,754 |
| 2021-12-29 | 2021-12-24 | 58.764 | 58,299 | -646 | 0.00% | 3,425,867 |
| 2021-12-22 | 2021-12-20 | 58.148 | 58,945 | -1,625 | 0.00% | 3,427,558 |
| 2021-12-14 | 2021-12-10 | 57.533 | 60,570 | -407 | 0.00% | 3,484,779 |
| 2021-12-13 | 2021-12-09 | 57.287 | 60,977 | +68 | 0.00% | 3,493,187 |
| 2021-12-06 | 2021-12-02 | 55.441 | 60,909 | -406 | 0.00% | 3,376,854 |
| 2021-12-01 | 2021-11-29 | 55.749 | 61,315 | +52 | 0.00% | 3,418,228 |
| 2021-11-29 | 2021-11-25 | 58.025 | 61,263 | +407 | 0.00% | 3,554,807 |
| 2021-11-26 | 2021-11-24 | 58.764 | 60,856 | +406 | 0.00% | 3,576,126 |
| 2021-11-25 | 2021-11-23 | 58.395 | 60,450 | -813 | 0.00% | 3,529,950 |
| 2021-11-18 | 2021-11-16 | 57.410 | 61,263 | -406 | 0.00% | 3,517,110 |
| 2021-11-16 | 2021-11-12 | 56.425 | 61,669 | +2,032 | 0.00% | 3,479,704 |
| 2021-11-11 | 2021-11-09 | 59.071 | 59,637 | +33 | 0.00% | 3,522,841 |
| 2021-11-09 | 2021-11-05 | 58.825 | 59,604 | -2,032 | 0.00% | 3,506,222 |
| 2021-11-03 | 2021-11-01 | 58.764 | 61,636 | +150 | 0.00% | 3,621,962 |
| 2021-11-01 | 2021-10-28 | 58.948 | 61,486 | +406 | 0.00% | 3,624,498 |
| 2021-10-29 | 2021-10-27 | 58.764 | 61,080 | +51 | 0.00% | 3,589,289 |
| 2021-10-25 | 2021-10-21 | 58.271 | 61,029 | -407 | 0.00% | 3,556,250 |
| 2021-10-20 | 2021-10-18 | 57.287 | 61,436 | +43 | 0.00% | 3,519,481 |
| 2021-10-19 | 2021-10-15 | 57.287 | 61,393 | -812 | 0.00% | 3,517,018 |
| 2021-10-18 | 2021-10-12 | 56.056 | 62,205 | -2,438 | 0.00% | 3,486,982 |
| 2021-10-15 | 2021-10-11 | 55.872 | 64,643 | +53 | 0.00% | 3,611,714 |
| 2021-10-12 | 2021-10-08 | 56.056 | 64,590 | +406 | 0.00% | 3,620,676 |
| 2021-10-11 | 2021-10-07 | 55.995 | 64,184 | +2,032 | 0.00% | 3,593,968 |
| 2021-10-07 | 2021-10-05 | 55.379 | 62,152 | -813 | 0.00% | 3,441,943 |
| 2021-10-05 | 2021-09-30 | 55.503 | 62,965 | +3,250 | 0.00% | 3,494,715 |
| 2021-10-04 | 2021-09-29 | 55.995 | 59,715 | -871 | 0.00% | 3,343,728 |
| 2021-09-28 | 2021-09-24 | 52.487 | 60,586 | -813 | 0.00% | 3,180,002 |
| 2021-09-27 | 2021-09-23 | 53.903 | 61,399 | +2,031 | 0.00% | 3,309,569 |
| 2021-09-24 | 2021-09-21 | 53.595 | 59,368 | -812 | 0.00% | 3,181,828 |
| 2021-09-23 | 2021-09-20 | 51.503 | 60,180 | +3,656 | 0.00% | 3,099,443 |
| 2021-09-21 | 2021-09-17 | 56.795 | 56,524 | +407 | 0.00% | 3,210,263 |
| 2021-09-20 | 2021-09-16 | 56.672 | 56,117 | +449 | 0.00% | 3,180,242 |
| 2021-09-13 | 2021-09-09 | 59.010 | 55,668 | -1,219 | 0.00% | 3,284,962 |
| 2021-09-09 | 2021-09-07 | 58.948 | 56,887 | +406 | 0.00% | 3,353,394 |
| 2021-09-07 | 2021-09-03 | 62.190 | 56,481 | +407 | 0.00% | 3,512,530 |
| 2021-09-06 | 2021-09-02 | 62.753 | 56,074 | +2,923 | 0.00% | 3,518,793 |
| 2021-09-02 | 2021-08-31 | 63.441 | 53,151 | +1,598 | 0.00% | 3,371,946 |
| 2021-08-31 | 2021-08-27 | 63.503 | 51,553 | +446 | 0.00% | 3,273,793 |
| 2021-08-26 | 2021-08-24 | 63.191 | 51,107 | +400 | 0.00% | 3,229,483 |
| 2021-08-24 | 2021-08-20 | 64.192 | 50,707 | +399 | 0.00% | 3,254,967 |
| 2021-08-19 | 2021-08-17 | 64.692 | 50,308 | +38 | 0.00% | 3,254,534 |
| 2021-08-17 | 2021-08-13 | 65.005 | 50,270 | +799 | 0.00% | 3,267,802 |
| 2021-08-13 | 2021-08-11 | 64.254 | 49,471 | -1,199 | 0.00% | 3,178,721 |
| 2021-08-12 | 2021-08-10 | 64.192 | 50,670 | +491 | 0.00% | 3,252,591 |
| 2021-08-10 | 2021-08-06 | 65.568 | 50,179 | -400 | 0.00% | 3,290,141 |
| 2021-08-09 | 2021-08-05 | 65.693 | 50,579 | +1,599 | 0.00% | 3,322,697 |
| 2021-08-06 | 2021-08-04 | 66.819 | 48,980 | +799 | 0.00% | 3,272,814 |
| 2021-08-04 | 2021-08-02 | 67.320 | 48,181 | -167 | 0.00% | 3,243,541 |
| 2021-07-29 | 2021-07-27 | 67.382 | 48,348 | -1,556 | 0.00% | 3,257,808 |
| 2021-07-27 | 2021-07-23 | 66.507 | 49,904 | +1,598 | 0.00% | 3,318,944 |
| 2021-07-22 | 2021-07-20 | 66.569 | 48,306 | -399 | 0.00% | 3,215,688 |
| 2021-07-20 | 2021-07-16 | 67.195 | 48,705 | +50 | 0.00% | 3,272,722 |
| 2021-07-13 | 2021-07-09 | 66.194 | 48,655 | +88 | 0.00% | 3,220,656 |
| 2021-07-12 | 2021-07-08 | 68.571 | 48,567 | +399 | 0.00% | 3,330,298 |
| 2021-07-07 | 2021-07-05 | 67.946 | 48,168 | +1,199 | 0.00% | 3,272,802 |
| 2021-06-25 | 2021-06-23 | 67.320 | 46,969 | -399 | 0.00% | 3,161,949 |
| 2021-06-24 | 2021-06-22 | 66.006 | 47,368 | -400 | 0.00% | 3,126,574 |
| 2021-06-23 | 2021-06-21 | 65.568 | 47,768 | +400 | 0.00% | 3,132,057 |
| 2021-06-18 | 2021-06-16 | 65.005 | 47,368 | +52 | 0.00% | 3,079,157 |
| 2021-06-16 | 2021-06-11 | 65.756 | 47,316 | -550 | 0.00% | 3,111,301 |
| 2021-06-10 | 2021-06-08 | 64.442 | 47,866 | -1,199 | 0.00% | 3,084,577 |
| 2021-06-07 | 2021-06-03 | 63.065 | 49,065 | +272 | 0.00% | 3,094,308 |
| 2021-06-04 | 2021-06-02 | 63.691 | 48,793 | +799 | 0.00% | 3,107,682 |
| 2021-06-03 | 2021-06-01 | 62.440 | 47,994 | -799 | 0.00% | 2,996,738 |
| 2021-06-02 | 2021-05-31 | 64.317 | 48,793 | -6,793 | 0.00% | 3,138,209 |
| 2021-06-01 | 2021-05-28 | 66.069 | 55,586 | +5,994 | 0.00% | 3,672,490 |
| 2021-05-31 | 2021-05-27 | 62.315 | 49,592 | -8,791 | 0.00% | 3,090,311 |
| 2021-05-26 | 2021-05-24 | 61.626 | 58,383 | -400 | 0.00% | 3,597,940 |
| 2021-05-25 | 2021-05-21 | 61.314 | 58,783 | -4,395 | 0.00% | 3,604,202 |
| 2021-05-21 | 2021-05-18 | 60.876 | 63,178 | -744 | 0.00% | 3,846,006 |
| 2021-05-20 | 2021-05-17 | 64.509 | 63,922 | +799 | 0.00% | 4,123,565 |
| 2021-05-18 | 2021-05-14 | 64.380 | 63,123 | +1,841 | 0.00% | 4,063,886 |
| 2021-05-17 | 2021-05-13 | 63.672 | 61,282 | -776 | 0.00% | 3,901,920 |
| 2021-05-14 | 2021-05-12 | 64.380 | 62,058 | +1,164 | 0.00% | 3,995,321 |
| 2021-05-13 | 2021-05-11 | 64.123 | 60,894 | -266 | 0.00% | 3,904,685 |
| 2021-05-11 | 2021-05-07 | 64.380 | 61,160 | +8,922 | 0.00% | 3,937,508 |
| 2021-05-05 | 2021-05-03 | 62.383 | 52,238 | +1,940 | 0.00% | 3,258,745 |
| 2021-05-04 | 2021-04-30 | 62.834 | 50,298 | +388 | 0.00% | 3,160,412 |
| 2021-05-03 | 2021-04-29 | 63.220 | 49,910 | -388 | 0.00% | 3,155,332 |
| 2021-04-30 | 2021-04-28 | 62.640 | 50,298 | +388 | 0.00% | 3,150,688 |
| 2021-04-29 | 2021-04-27 | 62.705 | 49,910 | -776 | 0.00% | 3,129,600 |
| 2021-04-28 | 2021-04-26 | 62.254 | 50,686 | -776 | 0.00% | 3,155,394 |
| 2021-04-23 | 2021-04-21 | 62.512 | 51,462 | +388 | 0.00% | 3,216,969 |
| 2021-04-22 | 2021-04-20 | 62.834 | 51,074 | -1,940 | 0.00% | 3,209,171 |
| 2021-04-21 | 2021-04-19 | 61.545 | 53,014 | +388 | 0.00% | 3,262,739 |
| 2021-04-20 | 2021-04-16 | 62.125 | 52,626 | -2,715 | 0.00% | 3,269,383 |
| 2021-04-16 | 2021-04-14 | 60.707 | 55,341 | +2,715 | 0.00% | 3,359,590 |
| 2021-04-14 | 2021-04-12 | 60.965 | 52,626 | +388 | 0.00% | 3,208,337 |
| 2021-04-13 | 2021-04-09 | 61.545 | 52,238 | +128 | 0.00% | 3,214,981 |
| 2021-04-08 | 2021-04-01 | 60.707 | 52,110 | +388 | 0.00% | 3,163,446 |
| 2021-04-07 | 2021-03-31 | 60.836 | 51,722 | -388 | 0.00% | 3,146,558 |
| 2021-04-01 | 2021-03-30 | 61.738 | 52,110 | +1,551 | 0.00% | 3,217,177 |
| 2021-03-31 | 2021-03-29 | 61.480 | 50,559 | -388 | 0.00% | 3,108,388 |
| 2021-03-30 | 2021-03-26 | 61.029 | 50,947 | -1,163 | 0.00% | 3,109,260 |
| 2021-03-29 | 2021-03-25 | 61.416 | 52,110 | +388 | 0.00% | 3,200,386 |
| 2021-03-26 | 2021-03-24 | 61.803 | 51,722 | +775 | 0.00% | 3,196,556 |
| 2021-03-25 | 2021-03-23 | 63.220 | 50,947 | -3,103 | 0.00% | 3,220,891 |
| 2021-03-24 | 2021-03-22 | 63.672 | 54,050 | +776 | 0.00% | 3,441,447 |
| 2021-03-23 | 2021-03-19 | 65.025 | 53,274 | +4,267 | 0.00% | 3,464,136 |
| 2021-03-22 | 2021-03-18 | 60.643 | 49,007 | +1,552 | 0.00% | 2,971,914 |
| 2021-03-19 | 2021-03-17 | 59.160 | 47,455 | -1,552 | 0.00% | 2,807,457 |
| 2021-03-11 | 2021-03-09 | 60.063 | 49,007 | +149 | 0.00% | 2,943,489 |
| 2021-03-10 | 2021-03-08 | 58.838 | 48,858 | -38 | 0.00% | 2,874,716 |
| 2021-03-08 | 2021-03-04 | 59.483 | 48,896 | +388 | 0.00% | 2,908,462 |
| 2021-03-05 | 2021-03-03 | 59.160 | 48,508 | -1,164 | 0.00% | 2,869,753 |
| 2021-03-03 | 2021-03-01 | 58.000 | 49,672 | -1,552 | 0.00% | 2,880,996 |
| 2021-03-02 | 2021-02-26 | 58.709 | 51,224 | -388 | 0.00% | 3,007,325 |
| 2021-03-01 | 2021-02-25 | 61.223 | 51,612 | -387 | 0.00% | 3,159,823 |
| 2021-02-26 | 2021-02-24 | 59.225 | 51,999 | -5,431 | 0.00% | 3,079,633 |
| 2021-02-25 | 2021-02-23 | 59.160 | 57,430 | +775 | 0.00% | 3,397,582 |
| 2021-02-24 | 2021-02-22 | 56.389 | 56,655 | -5,043 | 0.00% | 3,194,734 |
| 2021-02-23 | 2021-02-19 | 54.907 | 61,698 | -2,715 | 0.00% | 3,387,655 |
| 2021-02-18 | 2021-02-16 | 53.683 | 64,413 | -388 | 0.00% | 3,457,856 |
| 2021-02-17 | 2021-02-11 | 51.491 | 64,801 | +147 | 0.00% | 3,336,698 |
| 2021-02-16 | 2021-02-09 | 49.945 | 64,654 | +3,103 | 0.00% | 3,229,130 |
| 2021-02-10 | 2021-02-08 | 50.267 | 61,551 | -1,164 | 0.00% | 3,093,985 |
| 2021-02-04 | 2021-02-02 | 50.331 | 62,715 | +388 | 0.00% | 3,156,537 |
| 2021-02-02 | 2021-01-29 | 50.203 | 62,327 | -776 | 0.00% | 3,128,975 |
| 2021-02-01 | 2021-01-28 | 51.040 | 63,103 | +776 | 0.00% | 3,220,799 |
| 2021-01-28 | 2021-01-26 | 51.943 | 62,327 | -388 | 0.00% | 3,237,425 |
| 2021-01-22 | 2021-01-20 | 53.683 | 62,715 | -1,552 | 0.00% | 3,366,703 |
| 2021-01-21 | 2021-01-19 | 54.520 | 64,267 | +388 | 0.00% | 3,503,861 |
| 2021-01-20 | 2021-01-18 | 52.329 | 63,879 | +28 | 0.00% | 3,342,740 |
| 2021-01-19 | 2021-01-15 | 52.458 | 63,851 | -1,551 | 0.00% | 3,349,504 |
| 2021-01-18 | 2021-01-14 | 52.587 | 65,402 | +388 | 0.00% | 3,439,297 |
| 2021-01-15 | 2021-01-13 | 52.587 | 65,014 | -1,115 | 0.00% | 3,418,893 |
| 2021-01-13 | 2021-01-11 | 51.234 | 66,129 | +407 | 0.00% | 3,388,032 |
| 2021-01-12 | 2021-01-08 | 51.685 | 65,722 | -388 | 0.00% | 3,396,828 |
| 2021-01-08 | 2021-01-06 | 51.620 | 66,110 | +776 | 0.00% | 3,412,621 |
| 2021-01-07 | 2021-01-05 | 52.458 | 65,334 | -388 | 0.00% | 3,427,300 |
| 2021-01-06 | 2021-01-04 | 51.814 | 65,722 | -776 | 0.00% | 3,405,299 |
| 2021-01-04 | 2020-12-29 | 50.525 | 66,498 | +776 | 0.00% | 3,359,797 |
| 2020-12-28 | 2020-12-22 | 50.331 | 65,722 | +776 | 0.00% | 3,307,884 |
| 2020-12-23 | 2020-12-21 | 51.427 | 64,946 | +1,552 | 0.00% | 3,339,979 |
| 2020-12-22 | 2020-12-18 | 52.071 | 63,394 | +1,939 | 0.00% | 3,301,018 |
| 2020-12-21 | 2020-12-17 | 52.909 | 61,455 | -388 | 0.00% | 3,251,538 |
| 2020-12-18 | 2020-12-16 | 53.811 | 61,843 | +27 | 0.00% | 3,327,863 |
| 2020-12-17 | 2020-12-15 | 53.876 | 61,816 | +1,552 | 0.00% | 3,330,394 |
| 2020-12-14 | 2020-12-10 | 55.487 | 60,264 | -1,164 | 0.00% | 3,343,871 |
| 2020-12-10 | 2020-12-08 | 54.198 | 61,428 | -1,551 | 0.00% | 3,329,284 |
| 2020-12-09 | 2020-12-07 | 54.585 | 62,979 | +1,551 | 0.00% | 3,437,697 |
| 2020-12-07 | 2020-12-03 | 55.423 | 61,428 | +7,321 | 0.00% | 3,404,499 |
| 2020-12-02 | 2020-11-30 | 54.714 | 54,107 | +1,164 | 0.00% | 2,960,394 |
| 2020-12-01 | 2020-11-27 | 56.389 | 52,943 | -5,431 | 0.00% | 2,985,417 |
| 2020-11-30 | 2020-11-26 | 55.809 | 58,374 | +4,655 | 0.00% | 3,257,810 |
| 2020-11-27 | 2020-11-25 | 56.325 | 53,719 | -1,164 | 0.00% | 3,025,713 |
| 2020-11-26 | 2020-11-24 | 56.260 | 54,883 | -3,879 | 0.00% | 3,087,739 |
| 2020-11-25 | 2020-11-23 | 55.487 | 58,762 | -776 | 0.00% | 3,260,530 |
| 2020-11-24 | 2020-11-20 | 56.067 | 59,538 | +4,655 | 0.00% | 3,338,120 |
| 2020-11-23 | 2020-11-19 | 56.325 | 54,883 | -387 | 0.00% | 3,091,275 |
| 2020-11-20 | 2020-11-18 | 56.325 | 55,270 | +2,715 | 0.00% | 3,113,073 |
| 2020-11-19 | 2020-11-17 | 55.358 | 52,555 | +802 | 0.00% | 2,909,348 |
| 2020-11-18 | 2020-11-16 | 53.683 | 51,753 | +388 | 0.00% | 2,778,235 |
| 2020-11-16 | 2020-11-12 | 53.876 | 51,365 | +388 | 0.00% | 2,767,337 |
| 2020-11-13 | 2020-11-11 | 54.778 | 50,977 | +1,164 | 0.00% | 2,792,426 |
| 2020-11-12 | 2020-11-10 | 52.587 | 49,813 | -1,940 | 0.00% | 2,619,517 |
| 2020-11-11 | 2020-11-09 | 49.107 | 51,753 | +388 | 0.00% | 2,541,435 |
| 2020-11-09 | 2020-11-05 | 49.300 | 51,365 | -3,103 | 0.00% | 2,532,312 |
| 2020-11-05 | 2020-11-03 | 48.011 | 54,468 | +388 | 0.00% | 2,615,087 |
| 2020-11-03 | 2020-10-30 | 46.271 | 54,080 | -388 | 0.00% | 2,502,359 |
| 2020-10-21 | 2020-10-19 | 48.269 | 54,468 | +776 | 0.00% | 2,629,128 |
| 2020-10-20 | 2020-10-16 | 48.205 | 53,692 | +30 | 0.00% | 2,588,211 |
| 2020-10-19 | 2020-10-15 | 48.398 | 53,662 | +388 | 0.00% | 2,597,139 |
| 2020-10-15 | 2020-10-12 | 49.623 | 53,274 | +776 | 0.00% | 2,643,592 |
| 2020-10-14 | 2020-10-09 | 49.494 | 52,498 | +776 | 0.00% | 2,598,319 |
| 2020-09-30 | 2020-09-28 | 49.171 | 51,722 | +775 | 0.00% | 2,543,245 |
| 2020-09-25 | 2020-09-23 | 49.623 | 50,947 | +1,164 | 0.00% | 2,528,121 |
| 2020-09-23 | 2020-09-21 | 50.138 | 49,783 | +388 | 0.00% | 2,496,026 |
| 2020-09-22 | 2020-09-18 | 51.427 | 49,395 | +776 | 0.00% | 2,540,237 |
| 2020-09-21 | 2020-09-17 | 52.458 | 48,619 | +1,552 | 0.00% | 2,550,462 |
| 2020-09-11 | 2020-09-09 | 53.103 | 47,067 | +28 | 0.00% | 2,499,379 |
| 2020-09-10 | 2020-09-08 | 53.038 | 47,039 | +1,551 | 0.00% | 2,494,861 |
| 2020-09-08 | 2020-09-04 | 53.416 | 45,488 | +1,164 | 0.00% | 2,429,768 |
| 2020-09-07 | 2020-09-03 | 54.325 | 44,324 | +367 | 0.00% | 2,407,916 |
| 2020-09-04 | 2020-09-02 | 54.195 | 43,957 | +384 | 0.00% | 2,382,266 |
| 2020-09-02 | 2020-08-31 | 54.715 | 43,573 | -769 | 0.00% | 2,384,106 |
| 2020-09-01 | 2020-08-28 | 54.455 | 44,342 | +385 | 0.00% | 2,414,657 |
| 2020-08-31 | 2020-08-27 | 54.455 | 43,957 | -49,629 | 0.00% | 2,393,691 |
| 2020-08-27 | 2020-08-25 | 55.365 | 93,586 | -769 | 0.00% | 5,181,393 |
| 2020-08-26 | 2020-08-24 | 55.625 | 94,355 | -1,539 | 0.00% | 5,248,495 |
| 2020-08-25 | 2020-08-21 | 54.780 | 95,894 | -1,155 | 0.00% | 5,253,093 |
| 2020-08-24 | 2020-08-20 | 54.650 | 97,049 | +1,155 | 0.00% | 5,303,751 |
| 2020-08-17 | 2020-08-13 | 55.820 | 95,894 | -5,386 | 0.00% | 5,352,796 |
| 2020-08-14 | 2020-08-12 | 56.210 | 101,280 | +7,694 | 0.00% | 5,692,930 |
| 2020-08-13 | 2020-08-11 | 53.870 | 93,586 | +27 | 0.00% | 5,041,520 |
| 2020-08-11 | 2020-08-07 | 53.870 | 93,559 | +50,398 | 0.00% | 5,040,066 |
| 2020-08-05 | 2020-08-03 | 55.560 | 43,161 | +770 | 0.00% | 2,398,025 |
| 2020-07-24 | 2020-07-22 | 56.080 | 42,391 | +38,856 | 0.00% | 2,377,281 |
| 2020-07-23 | 2020-07-21 | 57.704 | 3,535 | +385 | 0.00% | 203,985 |
| 2020-07-22 | 2020-07-20 | 57.639 | 3,150 | +769 | 0.00% | 181,564 |
| 2020-07-21 | 2020-07-17 | 58.419 | 2,381 | +385 | 0.00% | 139,096 |
| 2020-07-15 | 2020-07-13 | 59.914 | 1,996 | -385 | 0.00% | 119,588 |
| 2020-07-13 | 2020-07-09 | 60.954 | 2,381 | -336 | 0.00% | 145,130 |
| 2020-07-09 | 2020-07-07 | 62.253 | 2,717 | +385 | 0.00% | 169,142 |
| 2020-06-18 | 2020-06-16 | 61.213 | 2,332 | +385 | 0.00% | 142,750 |
| 2020-06-11 | 2020-06-09 | 62.123 | 1,947 | -770 | 0.00% | 120,954 |
| 2020-06-03 | 2020-06-01 | 56.470 | 2,717 | -3,462 | 0.00% | 153,428 |
| 2020-06-02 | 2020-05-29 | 54.780 | 6,179 | -385 | 0.00% | 338,487 |
| 2020-06-01 | 2020-05-28 | 54.260 | 6,564 | +2,308 | 0.00% | 356,165 |
| 2020-05-28 | 2020-05-26 | 55.170 | 4,256 | +1,924 | 0.00% | 234,804 |
| 2020-05-27 | 2020-05-25 | 54.000 | 2,332 | -770 | 0.00% | 125,929 |
| 2020-05-26 | 2020-05-22 | 55.365 | 3,102 | +385 | 0.00% | 171,742 |
| 2020-05-21 | 2020-05-19 | 61.863 | 2,717 | +24 | 0.00% | 168,083 |
| 2020-05-19 | 2020-05-15 | 63.154 | 2,693 | +88 | 0.00% | 170,073 |
| 2020-05-14 | 2020-05-12 | 64.833 | 2,605 | -372 | 0.00% | 168,891 |
| 2020-05-13 | 2020-05-11 | 67.050 | 2,977 | +372 | 0.00% | 199,609 |
| 2020-05-04 | 2020-04-28 | 65.707 | 2,605 | -744 | 0.00% | 171,166 |
| 2020-04-24 | 2020-04-22 | 62.885 | 3,349 | -372 | 0.00% | 210,602 |
| 2020-04-21 | 2020-04-17 | 64.229 | 3,721 | -372 | 0.00% | 238,995 |
| 2020-04-20 | 2020-04-16 | 63.355 | 4,093 | +744 | 0.00% | 259,313 |
| 2020-04-17 | 2020-04-15 | 63.422 | 3,349 | -372 | 0.00% | 212,402 |
| 2020-04-16 | 2020-04-14 | 64.833 | 3,721 | -372 | 0.00% | 241,245 |
| 2020-04-15 | 2020-04-09 | 62.482 | 4,093 | +372 | 0.00% | 255,738 |
| 2020-04-09 | 2020-04-07 | 61.743 | 3,721 | -1,116 | 0.00% | 229,745 |
| 2020-04-08 | 2020-04-06 | 60.399 | 4,837 | -373 | 0.00% | 292,150 |
| 2020-04-06 | 2020-04-02 | 57.980 | 5,210 | +1,489 | 0.00% | 302,078 |
| 2020-03-27 | 2020-03-25 | 52.337 | 3,721 | +372 | 0.00% | 194,746 |
| 2020-03-25 | 2020-03-23 | 47.567 | 3,349 | +372 | 0.00% | 159,301 |
| 2020-03-19 | 2020-03-17 | 54.285 | 2,977 | -372 | 0.00% | 161,607 |
| 2020-03-18 | 2020-03-16 | 55.293 | 3,349 | +372 | 0.00% | 185,176 |
| 2020-03-16 | 2020-03-12 | 58.316 | 2,977 | +744 | 0.00% | 173,608 |
| 2020-03-11 | 2020-03-09 | 61.004 | 2,233 | +745 | 0.00% | 136,221 |
| 2020-03-10 | 2020-03-06 | 64.161 | 1,488 | +372 | 0.00% | 95,472 |
| 2020-02-24 | 2020-02-20 | 68.193 | 1,116 | +372 | 0.00% | 76,103 |
| 2020-02-06 | 2020-02-04 | 67.252 | 744 | +372 | 0.00% | 50,035 |
| 2020-01-31 | 2020-01-29 | 69.335 | 372 | -372 | 0.00% | 25,793 |
| 2020-01-30 | 2020-01-24 | 71.753 | 744 | +372 | 0.00% | 53,384 |
| 2020-01-22 | 2020-01-20 | 75.247 | 372 | +372 | 0.00% | 27,992 |
| 2019-12-27 | 2019-12-20 | 73.366 | 0 | -372 | ||
| 2019-12-03 | 2019-11-29 | 69.939 | 372 | +372 | 0.00% | 26,017 |
| 2015-06-05 | 2015-06-03 | 112.511 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy