History of CCASS shareholding
Participant: ZINVEST GLOBAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 17,600 | +0 | 0.00% | 1,276,000 |
| 2025-10-13 | 2025-10-09 | 73.600 | 17,600 | +0 | 0.00% | 1,295,360 |
| 2025-10-10 | 2025-10-08 | 78.100 | 17,600 | -300 | 0.00% | 1,374,560 |
| 2025-10-08 | 2025-10-03 | 76.800 | 17,900 | +100 | 0.00% | 1,374,720 |
| 2025-10-06 | 2025-10-02 | 78.400 | 17,800 | -100 | 0.00% | 1,395,520 |
| 2025-10-03 | 2025-09-30 | 77.050 | 17,900 | -700 | 0.00% | 1,379,195 |
| 2025-10-02 | 2025-09-29 | 75.150 | 18,600 | -600 | 0.00% | 1,397,790 |
| 2025-09-30 | 2025-09-26 | 72.700 | 19,200 | +500 | 0.01% | 1,395,840 |
| 2025-09-29 | 2025-09-25 | 74.500 | 18,700 | -600 | 0.01% | 1,393,150 |
| 2025-09-26 | 2025-09-24 | 73.000 | 19,300 | +500 | 0.01% | 1,408,900 |
| 2025-09-25 | 2025-09-23 | 74.550 | 18,800 | -400 | 0.01% | 1,401,540 |
| 2025-09-24 | 2025-09-22 | 75.300 | 19,200 | -100 | 0.01% | 1,445,760 |
| 2025-09-23 | 2025-09-19 | 75.250 | 19,300 | +800 | 0.01% | 1,452,325 |
| 2025-09-22 | 2025-09-18 | 76.900 | 18,500 | -300 | 0.00% | 1,422,650 |
| 2025-09-19 | 2025-09-17 | 76.150 | 18,800 | -100 | 0.01% | 1,431,620 |
| 2025-09-18 | 2025-09-16 | 76.750 | 18,900 | +200 | 0.01% | 1,450,575 |
| 2025-09-17 | 2025-09-15 | 76.150 | 18,700 | +100 | 0.01% | 1,424,005 |
| 2025-09-16 | 2025-09-12 | 79.300 | 18,600 | +100 | 0.00% | 1,474,980 |
| 2025-09-15 | 2025-09-11 | 77.550 | 18,500 | -100 | 0.00% | 1,434,675 |
| 2025-09-12 | 2025-09-10 | 78.900 | 18,600 | -600 | 0.00% | 1,467,540 |
| 2025-09-10 | 2025-09-08 | 81.250 | 19,200 | +100 | 0.01% | 1,560,000 |
| 2025-09-09 | 2025-09-05 | 79.350 | 19,100 | -700 | 0.01% | 1,515,585 |
| 2025-09-08 | 2025-09-04 | 75.050 | 19,800 | +600 | 0.01% | 1,485,990 |
| 2025-09-04 | 2025-09-02 | 82.350 | 19,200 | +100 | 0.01% | 1,581,120 |
| 2025-09-03 | 2025-09-01 | 83.250 | 19,100 | +300 | 0.01% | 1,590,075 |
| 2025-08-29 | 2025-08-27 | 80.500 | 18,800 | -14,700 | 0.01% | 1,513,400 |
| 2025-08-28 | 2025-08-26 | 83.500 | 33,500 | +2,000 | 0.01% | 2,797,250 |
| 2025-08-27 | 2025-08-25 | 86.150 | 31,500 | -600 | 0.01% | 2,713,725 |
| 2025-08-26 | 2025-08-22 | 90.650 | 32,100 | +100 | 0.01% | 2,909,865 |
| 2025-08-25 | 2025-08-21 | 90.200 | 32,000 | +1,100 | 0.01% | 2,886,400 |
| 2025-08-22 | 2025-08-20 | 88.250 | 30,900 | +200 | 0.01% | 2,726,925 |
| 2025-08-21 | 2025-08-19 | 90.050 | 30,700 | -5,200 | 0.01% | 2,764,535 |
| 2025-08-20 | 2025-08-18 | 90.700 | 35,900 | -200 | 0.01% | 3,256,130 |
| 2025-08-19 | 2025-08-15 | 86.100 | 36,100 | +100 | 0.01% | 3,108,210 |
| 2025-08-18 | 2025-08-14 | 82.800 | 36,000 | -1,500 | 0.01% | 2,980,800 |
| 2025-08-14 | 2025-08-12 | 78.300 | 37,500 | +700 | 0.01% | 2,936,250 |
| 2025-08-13 | 2025-08-11 | 79.100 | 36,800 | +7,500 | 0.01% | 2,910,880 |
| 2025-08-12 | 2025-08-08 | 82.550 | 29,300 | +100 | 0.01% | 2,418,715 |
| 2025-08-11 | 2025-08-07 | 83.850 | 29,200 | -1,800 | 0.01% | 2,448,420 |
| 2025-08-08 | 2025-08-06 | 83.600 | 31,000 | +9,800 | 0.01% | 2,591,600 |
| 2025-08-07 | 2025-08-05 | 83.150 | 21,200 | -3,200 | 0.01% | 1,762,780 |
| 2025-08-06 | 2025-08-04 | 73.350 | 24,400 | -100 | 0.01% | 1,789,740 |
| 2025-08-05 | 2025-08-01 | 72.000 | 24,500 | -800 | 0.01% | 1,764,000 |
| 2025-08-04 | 2025-07-31 | 72.000 | 25,300 | -1,700 | 0.01% | 1,821,600 |
| 2025-08-01 | 2025-07-30 | 73.400 | 27,000 | +1,200 | 0.01% | 1,981,800 |
| 2025-07-31 | 2025-07-29 | 77.850 | 25,800 | +500 | 0.01% | 2,008,530 |
| 2025-07-30 | 2025-07-28 | 77.550 | 25,300 | -300 | 0.01% | 1,962,015 |
| 2025-07-29 | 2025-07-25 | 74.150 | 25,600 | -5,500 | 0.01% | 1,898,240 |
| 2025-07-28 | 2025-07-24 | 77.950 | 31,100 | +4,000 | 0.01% | 2,424,245 |
| 2025-07-25 | 2025-07-23 | 73.700 | 27,100 | +1,800 | 0.01% | 1,997,270 |
| 2025-07-24 | 2025-07-22 | 76.050 | 25,300 | -200 | 0.01% | 1,924,065 |
| 2025-07-23 | 2025-07-21 | 77.450 | 25,500 | +2,100 | 0.01% | 1,974,975 |
| 2025-07-22 | 2025-07-18 | 79.900 | 23,400 | +4,300 | 0.01% | 1,869,660 |
| 2025-07-21 | 2025-07-17 | 76.800 | 19,100 | +200 | 0.01% | 1,466,880 |
| 2025-07-18 | 2025-07-16 | 73.850 | 18,900 | -200 | 0.01% | 1,395,765 |
| 2025-07-17 | 2025-07-15 | 71.800 | 19,100 | +2,200 | 0.01% | 1,371,380 |
| 2025-07-16 | 2025-07-14 | 74.700 | 16,900 | -700 | 0.00% | 1,262,430 |
| 2025-07-15 | 2025-07-11 | 76.350 | 17,600 | +2,200 | 0.01% | 1,343,760 |
| 2025-07-14 | 2025-07-10 | 80.450 | 15,400 | -100 | 0.00% | 1,238,930 |
| 2025-07-11 | 2025-07-09 | 82.150 | 15,500 | -700 | 0.00% | 1,273,325 |
| 2025-07-10 | 2025-07-08 | 81.100 | 16,200 | +100 | 0.00% | 1,313,820 |
| 2025-07-09 | 2025-07-07 | 81.800 | 16,100 | +100 | 0.00% | 1,316,980 |
| 2025-07-08 | 2025-07-04 | 84.800 | 16,000 | -200 | 0.00% | 1,356,800 |
| 2025-07-07 | 2025-07-03 | 83.000 | 16,200 | -1,300 | 0.00% | 1,344,600 |
| 2025-07-04 | 2025-07-02 | 78.100 | 17,500 | -400 | 0.01% | 1,366,750 |
| 2025-07-03 | 2025-06-30 | 76.500 | 17,900 | -100 | 0.01% | 1,369,350 |
| 2025-07-02 | 2025-06-27 | 77.450 | 18,000 | +1,400 | 0.01% | 1,394,100 |
| 2025-06-30 | 2025-06-26 | 79.350 | 16,600 | +900 | 0.00% | 1,317,210 |
| 2025-06-27 | 2025-06-25 | 78.800 | 15,700 | -100 | 0.00% | 1,237,160 |
| 2025-06-26 | 2025-06-24 | 77.000 | 15,800 | +1,600 | 0.00% | 1,216,600 |
| 2025-06-24 | 2025-06-20 | 72.250 | 14,200 | +100 | 0.00% | 1,025,950 |
| 2025-06-23 | 2025-06-19 | 70.600 | 14,100 | -200 | 0.00% | 995,460 |
| 2025-06-20 | 2025-06-18 | 70.250 | 14,300 | +100 | 0.00% | 1,004,575 |
| 2025-06-19 | 2025-06-17 | 62.700 | 14,200 | +200 | 0.00% | 890,340 |
| 2025-06-18 | 2025-06-16 | 63.200 | 14,000 | +100 | 0.00% | 884,800 |
| 2025-06-17 | 2025-06-13 | 62.350 | 13,900 | +400 | 0.00% | 866,665 |
| 2025-06-16 | 2025-06-12 | 62.800 | 13,500 | +100 | 0.00% | 847,800 |
| 2025-06-11 | 2025-06-09 | 58.850 | 13,400 | +100 | 0.00% | 788,590 |
| 2025-06-10 | 2025-06-06 | 55.400 | 13,300 | -100 | 0.00% | 736,820 |
| 2025-06-06 | 2025-06-04 | 55.250 | 13,400 | +2,800 | 0.00% | 740,350 |
| 2025-06-05 | 2025-06-03 | 53.400 | 10,600 | +100 | 0.00% | 566,040 |
| 2025-06-04 | 2025-06-02 | 49.150 | 10,500 | +100 | 0.00% | 516,075 |
| 2025-05-29 | 2025-05-27 | 48.800 | 10,400 | -100 | 0.00% | 507,520 |
| 2025-05-27 | 2025-05-23 | 50.550 | 10,500 | +700 | 0.00% | 530,775 |
| 2025-05-26 | 2025-05-22 | 48.750 | 9,800 | -200 | 0.00% | 477,750 |
| 2025-05-23 | 2025-05-21 | 49.200 | 10,000 | -700 | 0.00% | 492,000 |
| 2025-05-22 | 2025-05-20 | 44.250 | 10,700 | +600 | 0.00% | 473,475 |
| 2025-05-21 | 2025-05-19 | 45.850 | 10,100 | -300 | 0.00% | 463,085 |
| 2025-05-20 | 2025-05-16 | 44.850 | 10,400 | +200 | 0.00% | 466,440 |
| 2025-05-19 | 2025-05-15 | 44.250 | 10,200 | +200 | 0.00% | 451,350 |
| 2025-05-16 | 2025-05-14 | 46.100 | 10,000 | -100 | 0.00% | 461,000 |
| 2025-05-14 | 2025-05-12 | 45.150 | 10,100 | -300 | 0.00% | 456,015 |
| 2025-05-12 | 2025-05-08 | 47.800 | 10,400 | +100 | 0.00% | 497,120 |
| 2025-05-09 | 2025-05-07 | 46.400 | 10,300 | +2,500 | 0.00% | 477,920 |
| 2025-05-02 | 2025-04-29 | 47.650 | 7,800 | +100 | 0.00% | 371,670 |
| 2025-04-30 | 2025-04-28 | 49.350 | 7,700 | +300 | 0.00% | 379,995 |
| 2025-04-29 | 2025-04-25 | 51.500 | 7,400 | -900 | 0.00% | 381,100 |
| 2025-04-28 | 2025-04-24 | 50.650 | 8,300 | -1,100 | 0.00% | 420,395 |
| 2025-04-25 | 2025-04-23 | 45.500 | 9,400 | -1,400 | 0.00% | 427,700 |
| 2025-04-24 | 2025-04-22 | 42.900 | 10,800 | -15,600 | 0.00% | 463,320 |
| 2025-04-22 | 2025-04-16 | 36.800 | 26,400 | +1,700 | 0.01% | 971,520 |
| 2025-04-17 | 2025-04-15 | 39.000 | 24,700 | -100 | 0.01% | 963,300 |
| 2025-04-16 | 2025-04-14 | 38.500 | 24,800 | -400 | 0.01% | 954,800 |
| 2025-04-14 | 2025-04-10 | 35.200 | 25,200 | +5,500 | 0.01% | 887,040 |
| 2025-04-11 | 2025-04-09 | 35.350 | 19,700 | +1,500 | 0.01% | 696,395 |
| 2025-04-10 | 2025-04-08 | 34.650 | 18,200 | +200 | 0.01% | 630,630 |
| 2025-04-09 | 2025-04-07 | 33.650 | 18,000 | -200 | 0.01% | 605,700 |
| 2025-04-08 | 2025-04-03 | 45.400 | 18,200 | +9,000 | 0.01% | 826,280 |
| 2025-04-03 | 2025-04-01 | 44.850 | 9,200 | -4,100 | 0.00% | 412,620 |
| 2025-04-02 | 2025-03-31 | 42.350 | 13,300 | -200 | 0.00% | 563,255 |
| 2025-04-01 | 2025-03-28 | 43.000 | 13,500 | -4,800 | 0.00% | 580,500 |
| 2025-03-31 | 2025-03-27 | 40.050 | 18,300 | -5,400 | 0.01% | 732,915 |
| 2025-03-27 | 2025-03-25 | 36.600 | 23,700 | -300 | 0.01% | 867,420 |
| 2025-03-26 | 2025-03-24 | 37.200 | 24,000 | +300 | 0.01% | 892,800 |
| 2025-03-24 | 2025-03-20 | 38.450 | 23,700 | -1,500 | 0.01% | 911,265 |
| 2025-03-21 | 2025-03-19 | 38.700 | 25,200 | +500 | 0.01% | 975,240 |
| 2025-03-20 | 2025-03-18 | 38.100 | 24,700 | +100 | 0.01% | 941,070 |
| 2025-03-19 | 2025-03-17 | 37.700 | 24,600 | +1,400 | 0.01% | 927,420 |
| 2025-03-14 | 2025-03-12 | 36.650 | 23,200 | +1,100 | 0.01% | 850,280 |
| 2025-03-13 | 2025-03-11 | 37.100 | 22,100 | +1,600 | 0.01% | 819,910 |
| 2025-03-12 | 2025-03-10 | 37.400 | 20,500 | -500 | 0.01% | 766,700 |
| 2025-03-11 | 2025-03-07 | 38.850 | 21,000 | +1,900 | 0.01% | 815,850 |
| 2025-03-10 | 2025-03-06 | 38.500 | 19,100 | +600 | 0.01% | 735,350 |
| 2025-03-07 | 2025-03-05 | 38.350 | 18,500 | +300 | 0.01% | 709,475 |
| 2025-03-06 | 2025-03-04 | 37.650 | 18,200 | -100 | 0.01% | 685,230 |
| 2025-03-05 | 2025-03-03 | 37.250 | 18,300 | -13,600 | 0.01% | 681,675 |
| 2025-03-04 | 2025-02-28 | 37.550 | 31,900 | -800 | 0.01% | 1,197,845 |
| 2025-03-03 | 2025-02-27 | 39.650 | 32,700 | +1,300 | 0.01% | 1,296,555 |
| 2025-02-28 | 2025-02-26 | 40.350 | 31,400 | +200 | 0.01% | 1,266,990 |
| 2025-02-27 | 2025-02-25 | 39.750 | 31,200 | -2,300 | 0.01% | 1,240,200 |
| 2025-02-26 | 2025-02-24 | 40.050 | 33,500 | +500 | 0.01% | 1,341,675 |
| 2025-02-25 | 2025-02-21 | 41.450 | 33,000 | -1,100 | 0.01% | 1,367,850 |
| 2025-02-24 | 2025-02-20 | 38.150 | 34,100 | +1,200 | 0.01% | 1,300,915 |
| 2025-02-21 | 2025-02-19 | 37.850 | 32,900 | +300 | 0.01% | 1,245,265 |
| 2025-02-20 | 2025-02-18 | 37.200 | 32,600 | +1,300 | 0.01% | 1,212,720 |
| 2025-02-17 | 2025-02-13 | 33.900 | 31,300 | -1,400 | 0.01% | 1,061,070 |
| 2025-02-14 | 2025-02-12 | 34.800 | 32,700 | -200 | 0.01% | 1,137,960 |
| 2025-02-12 | 2025-02-10 | 36.700 | 32,900 | +600 | 0.01% | 1,207,430 |
| 2025-02-10 | 2025-02-06 | 36.550 | 32,300 | +200 | 0.01% | 1,180,565 |
| 2025-02-04 | 2025-01-28 | 33.950 | 32,100 | +200 | 0.01% | 1,089,795 |
| 2025-02-03 | 2025-01-24 | 36.800 | 31,900 | +3,000 | 0.01% | 1,173,920 |
| 2025-01-27 | 2025-01-23 | 41.750 | 28,900 | +600 | 0.01% | 1,206,575 |
| 2025-01-23 | 2025-01-21 | 38.700 | 28,300 | +2,500 | 0.01% | 1,095,210 |
| 2025-01-22 | 2025-01-20 | 39.950 | 25,800 | -1,300 | 0.01% | 1,030,710 |
| 2025-01-20 | 2025-01-16 | 39.200 | 27,100 | +1,400 | 0.01% | 1,062,320 |
| 2025-01-10 | 2025-01-08 | 40.700 | 25,700 | +600 | 0.01% | 1,045,990 |
| 2025-01-08 | 2025-01-06 | 41.900 | 25,100 | +200 | 0.01% | 1,051,690 |
| 2025-01-07 | 2025-01-03 | 43.750 | 24,900 | -1,200 | 0.01% | 1,089,375 |
| 2025-01-06 | 2025-01-02 | 43.750 | 26,100 | +600 | 0.01% | 1,141,875 |
| 2025-01-02 | 2024-12-27 | 44.550 | 25,500 | +4,900 | 0.01% | 1,136,025 |
| 2024-12-30 | 2024-12-24 | 45.100 | 20,600 | +5,900 | 0.01% | 929,060 |
| 2024-12-19 | 2024-12-17 | 40.250 | 14,700 | +500 | 0.00% | 591,675 |
| 2024-12-17 | 2024-12-13 | 38.700 | 14,200 | +1,900 | 0.00% | 549,540 |
| 2024-12-13 | 2024-12-11 | 41.900 | 12,300 | +100 | 0.00% | 515,370 |
| 2024-12-12 | 2024-12-10 | 41.600 | 12,200 | -100 | 0.00% | 507,520 |
| 2024-12-11 | 2024-12-09 | 41.950 | 12,300 | -100 | 0.00% | 515,985 |
| 2024-11-22 | 2024-11-20 | 42.300 | 12,400 | +100 | 0.00% | 524,520 |
| 2024-11-12 | 2024-11-08 | 44.100 | 12,300 | +100 | 0.00% | 542,430 |
| 2024-11-11 | 2024-11-07 | 44.000 | 12,200 | +100 | 0.00% | 536,800 |
| 2024-11-04 | 2024-10-31 | 43.200 | 12,100 | +100 | 0.00% | 522,720 |
| 2024-10-30 | 2024-10-28 | 45.450 | 12,000 | -100 | 0.00% | 545,400 |
| 2024-10-25 | 2024-10-23 | 47.550 | 12,100 | -200 | 0.00% | 575,355 |
| 2024-10-24 | 2024-10-22 | 46.700 | 12,300 | -400 | 0.00% | 574,410 |
| 2024-10-23 | 2024-10-21 | 47.450 | 12,700 | -400 | 0.00% | 602,615 |
| 2024-10-22 | 2024-10-18 | 47.700 | 13,100 | -100 | 0.00% | 624,870 |
| 2024-10-21 | 2024-10-17 | 46.400 | 13,200 | +100 | 0.00% | 612,480 |
| 2024-10-10 | 2024-10-08 | 41.350 | 13,100 | +300 | 0.00% | 541,685 |
| 2024-10-09 | 2024-10-07 | 41.950 | 12,800 | +3,000 | 0.00% | 536,960 |
| 2024-10-08 | 2024-10-04 | 42.200 | 9,800 | +2,000 | 0.00% | 413,560 |
| 2024-10-04 | 2024-10-02 | 40.950 | 7,800 | +1,000 | 0.00% | 319,410 |
| 2024-10-03 | 2024-09-30 | 41.250 | 6,800 | -200 | 0.00% | 280,500 |
| 2024-09-30 | 2024-09-26 | 38.750 | 7,000 | +1,000 | 0.00% | 271,250 |
| 2024-09-26 | 2024-09-24 | 38.600 | 6,000 | +1,000 | 0.00% | 231,600 |
| 2024-09-23 | 2024-09-19 | 37.650 | 5,000 | -500 | 0.00% | 188,250 |
| 2024-09-19 | 2024-09-16 | 33.500 | 5,500 | +100 | 0.00% | 184,250 |
| 2024-08-30 | 2024-08-28 | 33.250 | 5,400 | -200 | 0.00% | 179,550 |
| 2024-08-29 | 2024-08-27 | 32.450 | 5,600 | -600 | 0.00% | 181,720 |
| 2024-08-19 | 2024-08-15 | 29.100 | 6,200 | -100 | 0.00% | 180,420 |
| 2024-08-07 | 2024-08-05 | 26.650 | 6,300 | +200 | 0.00% | 167,895 |
| 2024-07-31 | 2024-07-29 | 26.600 | 6,100 | -400 | 0.00% | 162,260 |
| 2024-07-23 | 2024-07-19 | 28.300 | 6,500 | -700 | 0.00% | 183,950 |
| 2024-07-18 | 2024-07-16 | 29.400 | 7,200 | -1,900 | 0.00% | 211,680 |
| 2024-07-16 | 2024-07-12 | 27.800 | 9,100 | -100 | 0.00% | 252,980 |
| 2024-06-19 | 2024-06-17 | 27.000 | 9,200 | -1,300 | 0.00% | 248,400 |
| 2024-04-23 | 2024-04-19 | 15.700 | 10,500 | -200 | 0.00% | 164,850 |
| 2024-04-22 | 2024-04-18 | 16.660 | 10,700 | +200 | 0.00% | 178,262 |
| 2024-03-27 | 2024-03-25 | 21.800 | 10,500 | +100 | 0.00% | 228,900 |
| 2024-01-19 | 2024-01-17 | 24.950 | 10,400 | +800 | 0.00% | 259,480 |
| 2024-01-16 | 2024-01-12 | 26.900 | 9,600 | +100 | 0.00% | 258,240 |
| 2024-01-15 | 2024-01-11 | 27.050 | 9,500 | -800 | 0.00% | 256,975 |
| 2024-01-10 | 2024-01-08 | 25.700 | 10,300 | +500 | 0.00% | 264,710 |
| 2024-01-02 | 2023-12-28 | 26.900 | 9,800 | -500 | 0.00% | 263,620 |
| 2023-12-20 | 2023-12-18 | 25.700 | 10,300 | +200 | 0.00% | 264,710 |
| 2023-12-15 | 2023-12-13 | 24.500 | 10,100 | +200 | 0.00% | 247,450 |
| 2023-12-07 | 2023-12-05 | 24.400 | 9,900 | -100 | 0.00% | 241,560 |
| 2023-11-30 | 2023-11-28 | 25.100 | 10,000 | +200 | 0.00% | 251,000 |
| 2023-11-17 | 2023-11-15 | 27.800 | 9,800 | -100 | 0.00% | 272,440 |
| 2023-11-03 | 2023-11-01 | 25.900 | 9,900 | -500 | 0.00% | 256,410 |
| 2023-10-16 | 2023-10-12 | 22.300 | 10,400 | -100 | 0.00% | 231,920 |
| 2023-10-13 | 2023-10-11 | 21.850 | 10,500 | -2,000 | 0.00% | 229,425 |
| 2023-10-06 | 2023-10-04 | 19.600 | 12,500 | +100 | 0.00% | 245,000 |
| 2023-09-14 | 2023-09-12 | 22.800 | 12,400 | -500 | 0.00% | 282,720 |
| 2023-08-15 | 2023-08-11 | 27.650 | 12,900 | -400 | 0.00% | 356,685 |
| 2023-08-11 | 2023-08-09 | 27.550 | 13,300 | -800 | 0.00% | 366,415 |
| 2023-08-07 | 2023-08-03 | 22.600 | 14,100 | +100 | 0.00% | 318,660 |
| 2023-08-04 | 2023-08-02 | 22.650 | 14,000 | -800 | 0.00% | 317,100 |
| 2023-08-03 | 2023-08-01 | 24.450 | 14,800 | -300 | 0.01% | 361,860 |
| 2023-07-26 | 2023-07-24 | 22.950 | 15,100 | +800 | 0.01% | 346,545 |
| 2023-07-25 | 2023-07-21 | 22.550 | 14,300 | +300 | 0.00% | 322,465 |
| 2023-07-24 | 2023-07-20 | 21.800 | 14,000 | -800 | 0.00% | 305,200 |
| 2023-07-13 | 2023-07-11 | 22.200 | 14,800 | +800 | 0.01% | 328,560 |
| 2023-07-10 | 2023-07-06 | 21.900 | 14,000 | -1,500 | 0.00% | 306,600 |
| 2023-07-06 | 2023-07-04 | 22.650 | 15,500 | +500 | 0.01% | 351,075 |
| 2023-06-29 | 2023-06-27 | 20.100 | 15,000 | -100 | 0.01% | 301,500 |
| 2023-06-16 | 2023-06-14 | 19.960 | 15,100 | +1,000 | 0.01% | 301,396 |
| 2023-06-15 | 2023-06-13 | 19.720 | 14,100 | -700 | 0.00% | 278,052 |
| 2023-06-13 | 2023-06-09 | 20.550 | 14,800 | +800 | 0.01% | 304,140 |
| 2023-06-12 | 2023-06-08 | 20.050 | 14,000 | -700 | 0.00% | 280,700 |
| 2023-06-09 | 2023-06-07 | 20.950 | 14,700 | +700 | 0.01% | 307,965 |
| 2023-06-07 | 2023-06-05 | 20.900 | 14,000 | -600 | 0.00% | 292,600 |
| 2023-06-05 | 2023-06-01 | 20.700 | 14,600 | +600 | 0.01% | 302,220 |
| 2023-05-23 | 2023-05-19 | 19.280 | 14,000 | -500 | 0.00% | 269,920 |
| 2023-05-22 | 2023-05-18 | 19.820 | 14,500 | -900 | 0.01% | 287,390 |
| 2023-05-16 | 2023-05-12 | 20.850 | 15,400 | +400 | 0.01% | 321,090 |
| 2023-05-11 | 2023-05-09 | 20.750 | 15,000 | -400 | 0.01% | 311,250 |
| 2023-05-10 | 2023-05-08 | 21.650 | 15,400 | -500 | 0.01% | 333,410 |
| 2023-05-08 | 2023-05-04 | 21.800 | 15,900 | +400 | 0.01% | 346,620 |
| 2023-05-04 | 2023-05-02 | 21.800 | 15,500 | +200 | 0.01% | 337,900 |
| 2023-05-03 | 2023-04-28 | 22.900 | 15,300 | -200 | 0.01% | 350,370 |
| 2023-04-28 | 2023-04-26 | 23.100 | 15,500 | +100 | 0.01% | 358,050 |
| 2023-04-25 | 2023-04-21 | 23.600 | 15,400 | -700 | 0.01% | 363,440 |
| 2023-04-24 | 2023-04-20 | 23.950 | 16,100 | -700 | 0.01% | 385,595 |
| 2023-04-20 | 2023-04-18 | 24.900 | 16,800 | +200 | 0.01% | 418,320 |
| 2023-04-18 | 2023-04-14 | 26.000 | 16,600 | -200 | 0.01% | 431,600 |
| 2023-04-17 | 2023-04-13 | 26.100 | 16,800 | -300 | 0.01% | 438,480 |
| 2023-04-14 | 2023-04-12 | 24.900 | 17,100 | +600 | 0.01% | 425,790 |
| 2023-04-13 | 2023-04-11 | 25.000 | 16,500 | +100 | 0.01% | 412,500 |
| 2023-04-12 | 2023-04-06 | 23.400 | 16,400 | +700 | 0.01% | 383,760 |
| 2023-04-11 | 2023-04-04 | 22.800 | 15,700 | +100 | 0.01% | 357,960 |
| 2023-04-03 | 2023-03-30 | 23.350 | 15,600 | -600 | 0.01% | 364,260 |
| 2023-03-28 | 2023-03-24 | 24.850 | 16,200 | +600 | 0.01% | 402,570 |
| 2023-03-27 | 2023-03-23 | 23.850 | 15,600 | -200 | 0.01% | 372,060 |
| 2023-03-24 | 2023-03-22 | 23.000 | 15,800 | +500 | 0.01% | 363,400 |
| 2023-03-22 | 2023-03-20 | 22.050 | 15,300 | -1,000 | 0.01% | 337,365 |
| 2023-03-21 | 2023-03-17 | 23.150 | 16,300 | +1,000 | 0.01% | 377,345 |
| 2023-03-20 | 2023-03-16 | 22.750 | 15,300 | -600 | 0.01% | 348,075 |
| 2023-03-17 | 2023-03-15 | 22.900 | 15,900 | +600 | 0.01% | 364,110 |
| 2023-03-10 | 2023-03-08 | 22.350 | 15,300 | -900 | 0.01% | 341,955 |
| 2023-02-23 | 2023-02-21 | 25.500 | 16,200 | -1,100 | 0.01% | 413,100 |
| 2023-02-17 | 2023-02-15 | 26.950 | 17,300 | -800 | 0.01% | 466,235 |
| 2023-02-14 | 2023-02-10 | 28.000 | 18,100 | +700 | 0.01% | 506,800 |
| 2023-02-13 | 2023-02-09 | 28.800 | 17,400 | +400 | 0.01% | 501,120 |
| 2023-02-09 | 2023-02-07 | 29.000 | 17,000 | +900 | 0.01% | 493,000 |
| 2023-02-08 | 2023-02-06 | 29.150 | 16,100 | -2,900 | 0.01% | 469,315 |
| 2023-02-03 | 2023-02-01 | 33.150 | 19,000 | +800 | 0.01% | 629,850 |
| 2023-02-02 | 2023-01-31 | 29.950 | 18,200 | -400 | 0.01% | 545,090 |
| 2023-02-01 | 2023-01-30 | 29.300 | 18,600 | -1,700 | 0.01% | 544,980 |
| 2023-01-31 | 2023-01-27 | 24.950 | 20,300 | +200 | 0.01% | 506,485 |
| 2023-01-30 | 2023-01-26 | 26.250 | 20,100 | +1,300 | 0.01% | 527,625 |
| 2023-01-27 | 2023-01-20 | 24.350 | 18,800 | +600 | 0.01% | 457,780 |
| 2023-01-26 | 2023-01-19 | 23.800 | 18,200 | +4,800 | 0.01% | 433,160 |
| 2023-01-20 | 2023-01-18 | 24.050 | 13,400 | +1,400 | 0.01% | 322,270 |
| 2023-01-18 | 2023-01-16 | 29.750 | 12,000 | -200 | 0.00% | 357,000 |
| 2023-01-17 | 2023-01-13 | 29.550 | 12,200 | -1,200 | 0.00% | 360,510 |
| 2023-01-16 | 2023-01-12 | 28.250 | 13,400 | +100 | 0.01% | 378,550 |
| 2023-01-13 | 2023-01-11 | 28.550 | 13,300 | -100 | 0.01% | 379,715 |
| 2023-01-11 | 2023-01-09 | 28.650 | 13,400 | -1,200 | 0.01% | 383,910 |
| 2023-01-10 | 2023-01-06 | 27.650 | 14,600 | -500 | 0.01% | 403,690 |
| 2023-01-09 | 2023-01-05 | 27.550 | 15,100 | +400 | 0.01% | 416,005 |
| 2022-12-19 | 2022-12-15 | 23.600 | 14,700 | +200 | 0.01% | 346,920 |
| 2022-12-16 | 2022-12-14 | 24.500 | 14,500 | +300 | 0.01% | 355,250 |
| 2022-12-14 | 2022-12-12 | 25.750 | 14,200 | +500 | 0.01% | 365,650 |
| 2022-12-13 | 2022-12-09 | 25.500 | 13,700 | -100 | 0.01% | 349,350 |
| 2022-12-12 | 2022-12-08 | 25.550 | 13,800 | -700 | 0.01% | 352,590 |
| 2022-12-09 | 2022-12-07 | 21.900 | 14,500 | +400 | 0.01% | 317,550 |
| 2022-12-07 | 2022-12-05 | 21.950 | 14,100 | -100 | 0.01% | 309,495 |
| 2022-12-05 | 2022-12-01 | 21.500 | 14,200 | -100 | 0.01% | 305,300 |
| 2022-11-23 | 2022-11-21 | 18.000 | 14,300 | +100 | 0.01% | 257,400 |
| 2022-11-11 | 2022-11-09 | 18.660 | 14,200 | +100 | 0.01% | 264,972 |
| 2022-11-09 | 2022-11-07 | 19.000 | 14,100 | -1,800 | 0.01% | 267,900 |
| 2022-11-08 | 2022-11-04 | 18.360 | 15,900 | +1,800 | 0.01% | 291,924 |
| 2022-10-20 | 2022-10-18 | 14.880 | 14,100 | -1,000 | 0.01% | 209,808 |
| 2022-09-16 | 2022-09-14 | 15.920 | 15,100 | +100 | 0.01% | 240,392 |
| 2022-08-16 | 2022-08-12 | 16.000 | 15,000 | -200 | 0.01% | 240,000 |
| 2022-07-25 | 2022-07-21 | 16.880 | 15,200 | +200 | 0.01% | 256,576 |
| 2022-07-12 | 2022-07-08 | 19.520 | 15,000 | -200 | 0.01% | 292,800 |
| 2022-06-06 | 2022-06-01 | 17.340 | 15,200 | -100 | 0.01% | 263,568 |
| 2022-06-02 | 2022-05-31 | 17.420 | 15,300 | -100 | 0.01% | 266,526 |
| 2022-05-26 | 2022-05-24 | 14.700 | 15,400 | +100 | 0.01% | 226,380 |
| 2022-05-24 | 2022-05-20 | 15.600 | 15,300 | +100 | 0.01% | 238,680 |
| 2022-05-23 | 2022-05-19 | 14.280 | 15,200 | -200 | 0.01% | 217,056 |
| 2022-05-17 | 2022-05-13 | 11.780 | 15,400 | -100 | 0.01% | 181,412 |
| 2022-05-16 | 2022-05-12 | 11.660 | 15,500 | +100 | 0.01% | 180,730 |
| 2022-05-13 | 2022-05-11 | 12.040 | 15,400 | -100 | 0.01% | 185,416 |
| 2022-05-10 | 2022-05-05 | 11.940 | 15,500 | +100 | 0.01% | 185,070 |
| 2022-05-05 | 2022-05-03 | 12.980 | 15,400 | +100 | 0.01% | 199,892 |
| 2022-04-28 | 2022-04-26 | 13.120 | 15,300 | +100 | 0.01% | 200,736 |
| 2022-04-06 | 2022-04-01 | 16.040 | 15,200 | +900 | 0.01% | 243,808 |
| 2022-04-04 | 2022-03-31 | 16.880 | 14,300 | -200 | 0.01% | 241,384 |
| 2022-04-01 | 2022-03-30 | 16.520 | 14,500 | +100 | 0.01% | 239,540 |
| 2022-03-31 | 2022-03-29 | 15.360 | 14,400 | -200 | 0.01% | 221,184 |
| 2022-03-30 | 2022-03-28 | 14.820 | 14,600 | +200 | 0.01% | 216,372 |
| 2022-03-29 | 2022-03-25 | 16.520 | 14,400 | -200 | 0.01% | 237,888 |
| 2022-03-28 | 2022-03-24 | 18.220 | 14,600 | -200 | 0.01% | 266,012 |
| 2022-03-24 | 2022-03-22 | 16.760 | 14,800 | +400 | 0.01% | 248,048 |
| 2022-03-23 | 2022-03-21 | 15.900 | 14,400 | +600 | 0.01% | 228,960 |
| 2022-03-21 | 2022-03-17 | 15.620 | 13,800 | -100 | 0.01% | 215,556 |
| 2022-03-18 | 2022-03-16 | 13.220 | 13,900 | -400 | 0.01% | 183,758 |
| 2022-03-17 | 2022-03-15 | 12.180 | 14,300 | +100 | 0.01% | 174,174 |
| 2022-03-16 | 2022-03-14 | 12.860 | 14,200 | +100 | 0.01% | 182,612 |
| 2022-03-14 | 2022-03-10 | 15.060 | 14,100 | +2,000 | 0.01% | 212,346 |
| 2022-03-11 | 2022-03-09 | 15.080 | 12,100 | -5,900 | 0.00% | 182,468 |
| 2022-03-08 | 2022-03-04 | 16.440 | 18,000 | +200 | 0.01% | 295,920 |
| 2022-03-04 | 2022-03-02 | 17.940 | 17,800 | +800 | 0.01% | 319,332 |
| 2022-03-03 | 2022-03-01 | 18.420 | 17,000 | -2,200 | 0.01% | 313,140 |
| 2022-03-02 | 2022-02-28 | 18.280 | 19,200 | +2,200 | 0.01% | 350,976 |
| 2022-02-15 | 2022-02-11 | 19.580 | 17,000 | +3,100 | 0.01% | 332,860 |
| 2022-02-14 | 2022-02-10 | 21.300 | 13,900 | -1,100 | 0.01% | 296,070 |
| 2022-02-11 | 2022-02-09 | 20.200 | 15,000 | +1,700 | 0.01% | 303,000 |
| 2022-02-10 | 2022-02-08 | 21.350 | 13,300 | -500 | 0.01% | 283,955 |
| 2022-02-04 | 2022-01-27 | 20.450 | 13,800 | +1,100 | 0.01% | 282,210 |
| 2022-01-27 | 2022-01-25 | 24.100 | 12,700 | +1,000 | 0.00% | 306,070 |
| 2022-01-26 | 2022-01-24 | 25.650 | 11,700 | +2,000 | 0.00% | 300,105 |
| 2022-01-25 | 2022-01-21 | 25.700 | 9,700 | +100 | 0.00% | 249,290 |
| 2022-01-21 | 2022-01-19 | 27.000 | 9,600 | -100 | 0.00% | 259,200 |
| 2022-01-20 | 2022-01-18 | 26.350 | 9,700 | +100 | 0.00% | 255,595 |
| 2022-01-12 | 2022-01-10 | 26.500 | 9,600 | -100 | 0.00% | 254,400 |
| 2022-01-10 | 2022-01-06 | 25.200 | 9,700 | +300 | 0.00% | 244,440 |
| 2022-01-06 | 2022-01-04 | 26.400 | 9,400 | -25,700 | 0.00% | 248,160 |
| 2022-01-04 | 2021-12-31 | 28.200 | 35,100 | +1,600 | 0.01% | 989,820 |
| 2022-01-03 | 2021-12-29 | 26.300 | 33,500 | +24,100 | 0.01% | 881,050 |
| 2021-12-30 | 2021-12-28 | 27.000 | 9,400 | -3,600 | 0.00% | 253,800 |
| 2021-12-29 | 2021-12-24 | 26.400 | 13,000 | +2,400 | 0.00% | 343,200 |
| 2021-12-21 | 2021-12-17 | 25.850 | 10,600 | +800 | 0.00% | 274,010 |
| 2021-12-20 | 2021-12-16 | 26.750 | 9,800 | -500 | 0.00% | 262,150 |
| 2021-12-17 | 2021-12-15 | 25.000 | 10,300 | +100 | 0.00% | 257,500 |
| 2021-12-15 | 2021-12-13 | 26.850 | 10,200 | +400 | 0.00% | 273,870 |
| 2021-12-09 | 2021-12-07 | 27.850 | 9,800 | +100 | 0.00% | 272,930 |
| 2021-12-08 | 2021-12-06 | 27.500 | 9,700 | +500 | 0.00% | 266,750 |
| 2021-12-06 | 2021-12-02 | 29.750 | 9,200 | +200 | 0.00% | 273,700 |
| 2021-12-03 | 2021-12-01 | 30.950 | 9,000 | -600 | 0.00% | 278,550 |
| 2021-12-02 | 2021-11-30 | 32.500 | 9,600 | -300 | 0.00% | 312,000 |
| 2021-12-01 | 2021-11-29 | 31.950 | 9,900 | +300 | 0.00% | 316,305 |
| 2021-11-30 | 2021-11-26 | 32.800 | 9,600 | +1,000 | 0.00% | 314,880 |
| 2021-11-29 | 2021-11-25 | 36.750 | 8,600 | +100 | 0.00% | 316,050 |
| 2021-11-25 | 2021-11-23 | 35.150 | 8,500 | +200 | 0.00% | 298,775 |
| 2021-11-24 | 2021-11-22 | 35.450 | 8,300 | -200 | 0.00% | 294,235 |
| 2021-11-22 | 2021-11-18 | 33.850 | 8,500 | +1,000 | 0.00% | 287,725 |
| 2021-11-19 | 2021-11-17 | 34.600 | 7,500 | -1,000 | 0.00% | 259,500 |
| 2021-11-18 | 2021-11-16 | 32.800 | 8,500 | +100 | 0.00% | 278,800 |
| 2021-11-15 | 2021-11-11 | 28.750 | 8,400 | +700 | 0.00% | 241,500 |
| 2021-11-02 | 2021-10-29 | 28.950 | 7,700 | +200 | 0.00% | 222,915 |
| 2021-11-01 | 2021-10-28 | 28.650 | 7,500 | -100 | 0.00% | 214,875 |
| 2021-10-28 | 2021-10-26 | 29.850 | 7,600 | +100 | 0.00% | 226,860 |
| 2021-09-30 | 2021-09-28 | 34.250 | 7,500 | -400 | 0.00% | 256,875 |
| 2021-09-29 | 2021-09-27 | 34.950 | 7,900 | +1,000 | 0.00% | 276,105 |
| 2021-09-28 | 2021-09-24 | 34.950 | 6,900 | +700 | 0.00% | 241,155 |
| 2021-09-27 | 2021-09-23 | 36.350 | 6,200 | +400 | 0.00% | 225,370 |
| 2021-09-23 | 2021-09-20 | 36.450 | 5,800 | -100 | 0.00% | 211,410 |
| 2021-09-21 | 2021-09-17 | 36.500 | 5,900 | +1,600 | 0.00% | 215,350 |
| 2021-09-15 | 2021-09-13 | 36.600 | 4,300 | +500 | 0.00% | 157,380 |
| 2021-09-14 | 2021-09-10 | 37.700 | 3,800 | -100 | 0.00% | 143,260 |
| 2021-09-13 | 2021-09-09 | 37.700 | 3,900 | +100 | 0.00% | 147,030 |
| 2021-09-09 | 2021-09-07 | 40.750 | 3,800 | -200 | 0.00% | 154,850 |
| 2021-09-07 | 2021-09-03 | 39.200 | 4,000 | +700 | 0.00% | 156,800 |
| 2021-09-06 | 2021-09-02 | 37.900 | 3,300 | +200 | 0.00% | 125,070 |
| 2021-08-30 | 2021-08-26 | 38.050 | 3,100 | -500 | 0.00% | 117,955 |
| 2021-08-27 | 2021-08-25 | 37.500 | 3,600 | +100 | 0.00% | 135,000 |
| 2021-08-26 | 2021-08-24 | 39.100 | 3,500 | +300 | 0.00% | 136,850 |
| 2021-08-24 | 2021-08-20 | 36.750 | 3,200 | -1,200 | 0.00% | 117,600 |
| 2021-08-23 | 2021-08-19 | 38.700 | 4,400 | -100 | 0.00% | 170,280 |
| 2021-08-19 | 2021-08-17 | 39.750 | 4,500 | -800 | 0.00% | 178,875 |
| 2021-08-18 | 2021-08-16 | 41.450 | 5,300 | -200 | 0.00% | 219,685 |
| 2021-08-17 | 2021-08-13 | 41.700 | 5,500 | -1,000 | 0.00% | 229,350 |
| 2021-08-12 | 2021-08-10 | 45.300 | 6,500 | +1,200 | 0.00% | 294,450 |
| 2021-08-04 | 2021-08-02 | 44.650 | 5,300 | +100 | 0.00% | 236,645 |
| 2021-08-03 | 2021-07-30 | 45.550 | 5,200 | +1,000 | 0.00% | 236,860 |
| 2021-08-02 | 2021-07-29 | 47.500 | 4,200 | +700 | 0.00% | 199,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 3,500 | -1,300 | 0.00% | 152,600 |
| 2021-07-28 | 2021-07-26 | 48.750 | 4,800 | -800 | 0.00% | 234,000 |
| 2021-07-26 | 2021-07-22 | 55.300 | 5,600 | +300 | 0.00% | 309,680 |
| 2021-07-23 | 2021-07-21 | 53.800 | 5,300 | +1,100 | 0.00% | 285,140 |
| 2021-07-22 | 2021-07-20 | 47.600 | 4,200 | +100 | 0.00% | 199,920 |
| 2021-07-21 | 2021-07-19 | 47.500 | 4,100 | +200 | 0.00% | 194,750 |
| 2021-07-20 | 2021-07-16 | 47.900 | 3,900 | +100 | 0.00% | 186,810 |
| 2021-07-19 | 2021-07-15 | 52.450 | 3,800 | +300 | 0.00% | 199,310 |
| 2021-07-15 | 2021-07-13 | 49.500 | 3,500 | -100 | 0.00% | 173,250 |
| 2021-07-14 | 2021-07-12 | 49.800 | 3,600 | -100 | 0.00% | 179,280 |
| 2021-07-13 | 2021-07-09 | 45.050 | 3,700 | +100 | 0.00% | 166,685 |
| 2021-07-09 | 2021-07-07 | 47.400 | 3,600 | -10,300 | 0.00% | 170,640 |
| 2021-07-08 | 2021-07-06 | 46.700 | 13,900 | -500 | 0.01% | 649,130 |
| 2021-07-06 | 2021-07-02 | 45.350 | 14,400 | -200 | 0.01% | 653,040 |
| 2021-06-30 | 2021-06-28 | 48.000 | 14,600 | -100 | 0.01% | 700,800 |
| 2021-06-29 | 2021-06-25 | 49.200 | 14,700 | -1,100 | 0.01% | 723,240 |
| 2021-06-25 | 2021-06-23 | 47.100 | 15,800 | -300 | 0.01% | 744,180 |
| 2021-06-23 | 2021-06-21 | 44.750 | 16,100 | +1,200 | 0.01% | 720,475 |
| 2021-06-18 | 2021-06-16 | 40.850 | 14,900 | -400 | 0.01% | 608,665 |
| 2021-06-17 | 2021-06-15 | 44.150 | 15,300 | +600 | 0.01% | 675,495 |
| 2021-06-11 | 2021-06-09 | 43.750 | 14,700 | +100 | 0.01% | 643,125 |
| 2021-06-10 | 2021-06-08 | 43.750 | 14,600 | -300 | 0.01% | 638,750 |
| 2021-06-09 | 2021-06-07 | 44.550 | 14,900 | +200 | 0.01% | 663,795 |
| 2021-06-08 | 2021-06-04 | 46.800 | 14,700 | +100 | 0.01% | 687,960 |
| 2021-06-04 | 2021-06-02 | 46.300 | 14,600 | -200 | 0.01% | 675,980 |
| 2021-06-03 | 2021-06-01 | 47.950 | 14,800 | -200 | 0.01% | 709,660 |
| 2021-06-02 | 2021-05-31 | 47.700 | 15,000 | -1,500 | 0.01% | 715,500 |
| 2021-06-01 | 2021-05-28 | 47.100 | 16,500 | +1,500 | 0.01% | 777,150 |
| 2021-05-31 | 2021-05-27 | 50.250 | 15,000 | -400 | 0.01% | 753,750 |
| 2021-05-28 | 2021-05-26 | 49.750 | 15,400 | -1,100 | 0.01% | 766,150 |
| 2021-05-27 | 2021-05-25 | 48.900 | 16,500 | +700 | 0.01% | 806,850 |
| 2021-05-26 | 2021-05-24 | 51.250 | 15,800 | -100 | 0.01% | 809,750 |
| 2021-05-25 | 2021-05-21 | 48.000 | 15,900 | -300 | 0.01% | 763,200 |
| 2021-05-21 | 2021-05-18 | 44.350 | 16,200 | -600 | 0.01% | 718,470 |
| 2021-05-20 | 2021-05-17 | 43.800 | 16,800 | +600 | 0.01% | 735,840 |
| 2021-05-17 | 2021-05-13 | 43.700 | 16,200 | -100 | 0.01% | 707,940 |
| 2021-05-14 | 2021-05-12 | 44.200 | 16,300 | -700 | 0.01% | 720,460 |
| 2021-05-12 | 2021-05-10 | 42.600 | 17,000 | -1,100 | 0.01% | 724,200 |
| 2021-05-10 | 2021-05-06 | 39.000 | 18,100 | -100 | 0.01% | 705,900 |
| 2021-05-06 | 2021-05-04 | 39.200 | 18,200 | +700 | 0.01% | 713,440 |
| 2021-05-03 | 2021-04-29 | 37.700 | 17,500 | +200 | 0.01% | 659,750 |
| 2021-04-29 | 2021-04-27 | 40.100 | 17,300 | -200 | 0.01% | 693,730 |
| 2021-04-27 | 2021-04-23 | 38.400 | 17,500 | -300 | 0.01% | 672,000 |
| 2021-04-26 | 2021-04-22 | 37.700 | 17,800 | -400 | 0.01% | 671,060 |
| 2021-04-23 | 2021-04-21 | 37.000 | 18,200 | -500 | 0.01% | 673,400 |
| 2021-04-22 | 2021-04-20 | 31.950 | 18,700 | +100 | 0.01% | 597,465 |
| 2021-04-15 | 2021-04-13 | 31.000 | 18,600 | +200 | 0.01% | 576,600 |
| 2021-04-09 | 2021-04-07 | 31.700 | 18,400 | +900 | 0.01% | 583,280 |
| 2021-04-08 | 2021-04-01 | 33.250 | 17,500 | -600 | 0.01% | 581,875 |
| 2021-04-07 | 2021-03-31 | 30.350 | 18,100 | +1,100 | 0.01% | 549,335 |
| 2021-03-30 | 2021-03-26 | 31.500 | 17,000 | -200 | 0.01% | 535,500 |
| 2021-03-29 | 2021-03-25 | 30.500 | 17,200 | +200 | 0.01% | 524,600 |
| 2021-03-25 | 2021-03-23 | 31.350 | 17,000 | -400 | 0.01% | 532,950 |
| 2021-03-23 | 2021-03-19 | 32.350 | 17,400 | +200 | 0.01% | 562,890 |
| 2021-03-22 | 2021-03-18 | 34.900 | 17,200 | -200 | 0.01% | 600,280 |
| 2021-03-16 | 2021-03-12 | 33.500 | 17,400 | -200 | 0.01% | 582,900 |
| 2021-03-15 | 2021-03-11 | 33.550 | 17,600 | -200 | 0.01% | 590,480 |
| 2021-03-12 | 2021-03-10 | 30.950 | 17,800 | +300 | 0.01% | 550,910 |
| 2021-03-11 | 2021-03-09 | 30.800 | 17,500 | -1,000 | 0.01% | 539,000 |
| 2021-03-08 | 2021-03-04 | 34.800 | 18,500 | +100 | 0.01% | 643,800 |
| 2021-03-05 | 2021-03-03 | 36.400 | 18,400 | +500 | 0.01% | 669,760 |
| 2021-03-04 | 2021-03-02 | 34.750 | 17,900 | +100 | 0.01% | 622,025 |
| 2021-03-03 | 2021-03-01 | 37.000 | 17,800 | -1,000 | 0.01% | 658,600 |
| 2021-03-02 | 2021-02-26 | 34.150 | 18,800 | -200 | 0.01% | 642,020 |
| 2021-03-01 | 2021-02-25 | 35.400 | 19,000 | +1,000 | 0.01% | 672,600 |
| 2021-02-26 | 2021-02-24 | 36.000 | 18,000 | +100 | 0.01% | 648,000 |
| 2021-02-25 | 2021-02-23 | 37.400 | 17,900 | +100 | 0.01% | 669,460 |
| 2021-02-24 | 2021-02-22 | 37.850 | 17,800 | +400 | 0.01% | 673,730 |
| 2021-02-23 | 2021-02-19 | 43.850 | 17,400 | -900 | 0.01% | 762,990 |
| 2021-02-22 | 2021-02-18 | 42.850 | 18,300 | -200 | 0.01% | 784,155 |
| 2021-02-19 | 2021-02-17 | 42.200 | 18,500 | -700 | 0.01% | 780,700 |
| 2021-02-18 | 2021-02-16 | 39.900 | 19,200 | +300 | 0.01% | 766,080 |
| 2021-02-17 | 2021-02-11 | 39.200 | 18,900 | +1,000 | 0.01% | 740,880 |
| 2021-02-16 | 2021-02-09 | 40.450 | 17,900 | +1,300 | 0.01% | 724,055 |
| 2021-02-10 | 2021-02-08 | 40.900 | 16,600 | -300 | 0.01% | 678,940 |
| 2021-02-09 | 2021-02-05 | 43.600 | 16,900 | -100 | 0.01% | 736,840 |
| 2021-02-08 | 2021-02-04 | 44.950 | 17,000 | -300 | 0.01% | 764,150 |
| 2021-02-05 | 2021-02-03 | 48.800 | 17,300 | +1,100 | 0.01% | 844,240 |
| 2021-02-04 | 2021-02-02 | 47.700 | 16,200 | -100 | 0.01% | 772,740 |
| 2021-02-03 | 2021-02-01 | 47.000 | 16,300 | -200 | 0.01% | 766,100 |
| 2021-02-02 | 2021-01-29 | 41.550 | 16,500 | +700 | 0.01% | 685,575 |
| 2021-02-01 | 2021-01-28 | 43.250 | 15,800 | -400 | 0.01% | 683,350 |
| 2021-01-29 | 2021-01-27 | 45.000 | 16,200 | +200 | 0.01% | 729,000 |
| 2021-01-28 | 2021-01-26 | 46.650 | 16,000 | +900 | 0.01% | 746,400 |
| 2021-01-27 | 2021-01-25 | 52.800 | 15,100 | +200 | 0.01% | 797,280 |
| 2021-01-22 | 2021-01-20 | 46.250 | 14,900 | +100 | 0.01% | 689,125 |
| 2021-01-14 | 2021-01-12 | 42.250 | 14,800 | -400 | 0.01% | 625,300 |
| 2021-01-13 | 2021-01-11 | 39.350 | 15,200 | -200 | 0.01% | 598,120 |
| 2021-01-12 | 2021-01-08 | 36.700 | 15,400 | +100 | 0.01% | 565,180 |
| 2021-01-11 | 2021-01-07 | 36.050 | 15,300 | +900 | 0.01% | 551,565 |
| 2021-01-07 | 2021-01-05 | 37.050 | 14,400 | +1,400 | 0.01% | 533,520 |
| 2021-01-06 | 2021-01-04 | 39.800 | 13,000 | -300 | 0.01% | 517,400 |
| 2021-01-05 | 2020-12-31 | 38.500 | 13,300 | -400 | 0.01% | 512,050 |
| 2020-12-30 | 2020-12-28 | 36.950 | 13,700 | -300 | 0.01% | 506,215 |
| 2020-12-29 | 2020-12-24 | 32.200 | 14,000 | -2,600 | 0.01% | 450,800 |
| 2020-12-28 | 2020-12-22 | 33.500 | 16,600 | +3,500 | 0.01% | 556,100 |
| 2020-12-23 | 2020-12-21 | 35.750 | 13,100 | -2,700 | 0.01% | 468,325 |
| 2020-12-21 | 2020-12-17 | 34.800 | 15,800 | -700 | 0.01% | 549,840 |
| 2020-12-18 | 2020-12-16 | 30.700 | 16,500 | -1,100 | 0.01% | 506,550 |
| 2020-12-11 | 2020-12-09 | 28.550 | 17,600 | +100 | 0.01% | 502,480 |
| 2020-12-07 | 2020-12-03 | 30.000 | 17,500 | +1,400 | 0.01% | 525,000 |
| 2020-12-03 | 2020-12-01 | 30.600 | 16,100 | -200 | 0.01% | 492,660 |
| 2020-11-30 | 2020-11-26 | 24.750 | 16,300 | +200 | 0.01% | 403,425 |
| 2020-11-13 | 2020-11-11 | 26.150 | 16,100 | -300 | 0.01% | 421,015 |
| 2020-11-12 | 2020-11-10 | 26.850 | 16,400 | +300 | 0.01% | 440,340 |
| 2020-11-06 | 2020-11-04 | 26.900 | 16,100 | -300 | 0.01% | 433,090 |
| 2020-10-08 | 2020-10-06 | 30.300 | 16,400 | -300 | 0.01% | 496,920 |
| 2020-10-07 | 2020-10-05 | 29.750 | 16,700 | -100 | 0.01% | 496,825 |
| 2020-10-05 | 2020-09-29 | 27.750 | 16,800 | +100 | 0.01% | 466,200 |
| 2020-09-30 | 2020-09-28 | 27.150 | 16,700 | +100 | 0.01% | 453,405 |
| 2020-09-28 | 2020-09-24 | 27.000 | 16,600 | +600 | 0.01% | 448,200 |
| 2020-09-23 | 2020-09-21 | 29.450 | 16,000 | +300 | 0.01% | 471,200 |
| 2020-09-22 | 2020-09-18 | 32.450 | 15,700 | +2,400 | 0.01% | 509,465 |
| 2020-09-18 | 2020-09-16 | 29.150 | 13,300 | +700 | 0.01% | 387,695 |
| 2020-09-15 | 2020-09-11 | 28.700 | 12,600 | -2,600 | 0.01% | 361,620 |
| 2020-09-11 | 2020-09-09 | 29.250 | 15,200 | -400 | 0.01% | 444,600 |
| 2020-09-10 | 2020-09-08 | 29.200 | 15,600 | +2,800 | 0.01% | 455,520 |
| 2020-09-09 | 2020-09-07 | 30.050 | 12,800 | -1,300 | 0.01% | 384,640 |
| 2020-09-08 | 2020-09-04 | 32.350 | 14,100 | -11,700 | 0.01% | 456,135 |
| 2020-09-07 | 2020-09-03 | 34.150 | 25,800 | -500 | 0.01% | 881,070 |
| 2020-09-04 | 2020-09-02 | 33.250 | 26,300 | +1,400 | 0.01% | 874,475 |
| 2020-09-02 | 2020-08-31 | 33.500 | 24,900 | -1,200 | 0.01% | 834,150 |
| 2020-09-01 | 2020-08-28 | 34.000 | 26,100 | +600 | 0.01% | 887,400 |
| 2020-08-31 | 2020-08-27 | 34.600 | 25,500 | -23,500 | 0.01% | 882,300 |
| 2020-08-28 | 2020-08-26 | 33.000 | 49,000 | +3,800 | 0.02% | 1,617,000 |
| 2020-08-17 | 2020-08-13 | 34.650 | 45,200 | -3,200 | 0.02% | 1,566,180 |
| 2020-08-14 | 2020-08-12 | 34.150 | 48,400 | +1,000 | 0.02% | 1,652,860 |
| 2020-08-11 | 2020-08-07 | 37.150 | 47,400 | +800 | 0.02% | 1,760,910 |
| 2020-08-10 | 2020-08-06 | 37.700 | 46,600 | +200 | 0.02% | 1,756,820 |
| 2020-08-07 | 2020-08-05 | 38.500 | 46,400 | +1,000 | 0.02% | 1,786,400 |
| 2020-08-06 | 2020-08-04 | 35.450 | 45,400 | -100 | 0.02% | 1,609,430 |
| 2020-08-04 | 2020-07-31 | 31.750 | 45,500 | +100 | 0.02% | 1,444,625 |
| 2020-07-29 | 2020-07-27 | 31.450 | 45,400 | +100 | 0.02% | 1,427,830 |
| 2020-07-28 | 2020-07-24 | 34.350 | 45,300 | -500 | 0.02% | 1,556,055 |
| 2020-07-27 | 2020-07-23 | 37.700 | 45,800 | +300 | 0.02% | 1,726,660 |
| 2020-07-24 | 2020-07-22 | 36.400 | 45,500 | -300 | 0.02% | 1,656,200 |
| 2020-07-23 | 2020-07-21 | 38.800 | 45,800 | +100 | 0.02% | 1,777,040 |
| 2020-07-22 | 2020-07-20 | 40.300 | 45,700 | +300 | 0.02% | 1,841,710 |
| 2020-07-21 | 2020-07-17 | 36.150 | 45,400 | +200 | 0.02% | 1,641,210 |
| 2020-07-20 | 2020-07-16 | 36.450 | 45,200 | +400 | 0.02% | 1,647,540 |
| 2020-07-17 | 2020-07-15 | 37.850 | 44,800 | +400 | 0.02% | 1,695,680 |
| 2020-07-16 | 2020-07-14 | 39.100 | 44,400 | -1,000 | 0.02% | 1,736,040 |
| 2020-07-15 | 2020-07-13 | 40.450 | 45,400 | +8,800 | 0.02% | 1,836,430 |
| 2020-07-14 | 2020-07-10 | 41.650 | 36,600 | +600 | 0.02% | 1,524,390 |
| 2020-07-13 | 2020-07-09 | 43.900 | 36,000 | +300 | 0.02% | 1,580,400 |
| 2020-07-10 | 2020-07-08 | 46.800 | 35,700 | +200 | 0.02% | 1,670,760 |
| 2020-07-07 | 2020-07-03 | 46.900 | 35,500 | +100 | 0.02% | 1,664,950 |
| 2020-07-06 | 2020-07-02 | 46.500 | 35,400 | +500 | 0.02% | 1,646,100 |
| 2020-07-03 | 2020-06-30 | 47.200 | 34,900 | +800 | 0.02% | 1,647,280 |
| 2020-06-30 | 2020-06-26 | 46.000 | 34,100 | +11,000 | 0.02% | 1,568,600 |
| 2020-06-29 | 2020-06-24 | 44.950 | 23,100 | +2,900 | 0.01% | 1,038,345 |
| 2020-06-26 | 2020-06-23 | 42.400 | 20,200 | +5,800 | 0.01% | 856,480 |
| 2020-06-24 | 2020-06-22 | 43.250 | 14,400 | +1,400 | 0.01% | 622,800 |
| 2020-06-23 | 2020-06-19 | 46.350 | 13,000 | +12,000 | 0.01% | 602,550 |
| 2020-06-22 | 2020-06-18 | 46.950 | 1,000 | -100 | 0.00% | 46,950 |
| 2020-06-19 | 2020-06-17 | 42.250 | 1,100 | -100 | 0.00% | 46,475 |
| 2020-06-17 | 2020-06-15 | 38.400 | 1,200 | -2,200 | 0.00% | 46,080 |
| 2020-06-16 | 2020-06-12 | 34.500 | 3,400 | -400 | 0.00% | 117,300 |
| 2020-06-15 | 2020-06-11 | 29.500 | 3,800 | -700 | 0.00% | 112,100 |
| 2020-06-08 | 2020-06-04 | 28.350 | 4,500 | +200 | 0.00% | 127,575 |
| 2020-06-05 | 2020-06-03 | 30.000 | 4,300 | +500 | 0.00% | 129,000 |
| 2020-06-04 | 2020-06-02 | 30.000 | 3,800 | -500 | 0.00% | 114,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 4,300 | +500 | 0.00% | 126,420 |
| 2020-06-02 | 2020-05-29 | 28.900 | 3,800 | +500 | 0.00% | 109,820 |
| 2020-06-01 | 2020-05-28 | 28.500 | 3,300 | -1,200 | 0.00% | 94,050 |
| 2020-05-29 | 2020-05-27 | 28.500 | 4,500 | -2,100 | 0.00% | 128,250 |
| 2020-05-28 | 2020-05-26 | 28.450 | 6,600 | -700 | 0.00% | 187,770 |
| 2020-05-27 | 2020-05-25 | 27.900 | 7,300 | -100 | 0.00% | 203,670 |
| 2020-05-26 | 2020-05-22 | 27.000 | 7,400 | +1,500 | 0.00% | 199,800 |
| 2020-05-25 | 2020-05-21 | 28.100 | 5,900 | +900 | 0.00% | 165,790 |
| 2020-05-22 | 2020-05-20 | 30.000 | 5,000 | +1,100 | 0.00% | 150,000 |
| 2020-05-20 | 2020-05-18 | 28.250 | 3,900 | +1,400 | 0.00% | 110,175 |
| 2020-05-19 | 2020-05-15 | 28.550 | 2,500 | +400 | 0.00% | 71,375 |
| 2020-05-15 | 2020-05-13 | 30.000 | 2,100 | +200 | 0.00% | 63,000 |
| 2020-05-13 | 2020-05-11 | 30.450 | 1,900 | -100 | 0.00% | 57,855 |
| 2020-05-12 | 2020-05-08 | 31.100 | 2,000 | -200 | 0.00% | 62,200 |
| 2020-05-11 | 2020-05-07 | 31.300 | 2,200 | -200 | 0.00% | 68,860 |
| 2020-05-08 | 2020-05-06 | 32.050 | 2,400 | -100 | 0.00% | 76,920 |
| 2020-05-05 | 2020-04-29 | 33.000 | 2,500 | +400 | 0.00% | 82,500 |
| 2020-05-04 | 2020-04-28 | 31.000 | 2,100 | -700 | 0.00% | 65,100 |
| 2020-04-29 | 2020-04-27 | 30.050 | 2,800 | +100 | 0.00% | 84,140 |
| 2020-04-27 | 2020-04-23 | 28.000 | 2,700 | -300 | 0.00% | 75,600 |
| 2020-04-24 | 2020-04-22 | 26.400 | 3,000 | +300 | 0.00% | 79,200 |
| 2020-04-20 | 2020-04-16 | 27.550 | 2,700 | -200 | 0.00% | 74,385 |
| 2020-04-16 | 2020-04-14 | 27.800 | 2,900 | -300 | 0.00% | 80,620 |
| 2020-04-09 | 2020-04-07 | 25.000 | 3,200 | -500 | 0.00% | 80,000 |
| 2020-04-01 | 2020-03-30 | 22.100 | 3,700 | +300 | 0.00% | 81,770 |
| 2020-03-31 | 2020-03-27 | 22.800 | 3,400 | -14,000 | 0.00% | 77,520 |
| 2020-03-30 | 2020-03-26 | 23.250 | 17,400 | -100 | 0.01% | 404,550 |
| 2020-03-26 | 2020-03-24 | 21.950 | 17,500 | +100 | 0.01% | 384,125 |
| 2020-03-16 | 2020-03-12 | 28.050 | 17,400 | +4,600 | 0.01% | 488,070 |
| 2020-03-13 | 2020-03-11 | 28.300 | 12,800 | +200 | 0.01% | 362,240 |
| 2020-03-10 | 2020-03-06 | 26.700 | 12,600 | -100 | 0.01% | 336,420 |
| 2020-02-19 | 2020-02-17 | 28.000 | 12,700 | +500 | 0.01% | 355,600 |
| 2020-02-12 | 2020-02-10 | 26.750 | 12,200 | -100 | 0.01% | 326,350 |
| 2020-01-21 | 2020-01-17 | 30.400 | 12,300 | -300 | 0.01% | 373,920 |
| 2020-01-20 | 2020-01-16 | 28.650 | 12,600 | +100 | 0.01% | 360,990 |
| 2020-01-10 | 2020-01-08 | 27.850 | 12,500 | +500 | 0.01% | 348,125 |
| 2020-01-07 | 2020-01-03 | 30.150 | 12,000 | -100 | 0.01% | 361,800 |
| 2019-12-30 | 2019-12-24 | 31.100 | 12,100 | +100 | 0.01% | 376,310 |
| 2019-12-23 | 2019-12-19 | 31.300 | 12,000 | -100 | 0.01% | 375,600 |
| 2019-12-20 | 2019-12-18 | 31.500 | 12,100 | -100 | 0.01% | 381,150 |
| 2019-12-16 | 2019-12-12 | 31.700 | 12,200 | +100 | 0.01% | 386,740 |
| 2019-12-13 | 2019-12-11 | 32.800 | 12,100 | -300 | 0.01% | 396,880 |
| 2019-12-12 | 2019-12-10 | 32.000 | 12,400 | -100 | 0.01% | 396,800 |
| 2019-12-10 | 2019-12-06 | 34.750 | 12,500 | -700 | 0.01% | 434,375 |
| 2019-12-04 | 2019-12-02 | 31.000 | 13,200 | -400 | 0.01% | 409,200 |
| 2019-12-03 | 2019-11-29 | 33.250 | 13,600 | -600 | 0.01% | 452,200 |
| 2019-12-02 | 2019-11-28 | 35.000 | 14,200 | +100 | 0.01% | 497,000 |
| 2019-11-29 | 2019-11-27 | 34.650 | 14,100 | -2,100 | 0.01% | 488,565 |
| 2019-11-27 | 2019-11-25 | 36.100 | 16,200 | +400 | 0.01% | 584,820 |
| 2019-11-25 | 2019-11-21 | 35.400 | 15,800 | -100 | 0.01% | 559,320 |
| 2019-11-22 | 2019-11-20 | 35.500 | 15,900 | -300 | 0.01% | 564,450 |
| 2019-11-21 | 2019-11-19 | 35.850 | 16,200 | -100 | 0.01% | 580,770 |
| 2019-11-20 | 2019-11-18 | 36.100 | 16,300 | -300 | 0.01% | 588,430 |
| 2019-11-19 | 2019-11-15 | 35.000 | 16,600 | -300 | 0.01% | 581,000 |
| 2019-11-13 | 2019-11-11 | 35.550 | 16,900 | +200 | 0.01% | 600,795 |
| 2019-11-12 | 2019-11-08 | 36.350 | 16,700 | -100 | 0.01% | 607,045 |
| 2019-11-11 | 2019-11-07 | 38.000 | 16,800 | -200 | 0.01% | 638,400 |
| 2019-11-08 | 2019-11-06 | 38.650 | 17,000 | +2,200 | 0.01% | 657,050 |
| 2019-11-07 | 2019-11-05 | 38.300 | 14,800 | -200 | 0.01% | 566,840 |
| 2019-11-06 | 2019-11-04 | 35.950 | 15,000 | -200 | 0.01% | 539,250 |
| 2019-11-05 | 2019-11-01 | 37.000 | 15,200 | -1,100 | 0.01% | 562,400 |
| 2019-11-04 | 2019-10-31 | 34.750 | 16,300 | -1,800 | 0.01% | 566,425 |
| 2019-11-01 | 2019-10-30 | 35.800 | 18,100 | -13,700 | 0.01% | 647,980 |
| 2019-10-31 | 2019-10-29 | 36.750 | 31,800 | -10,000 | 0.02% | 1,168,650 |
| 2019-10-30 | 2019-10-28 | 37.600 | 41,800 | 0.02% | 1,571,680 |
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