History of CCASS shareholding
Participant: WEBULL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 39.560 | 46,500 | +0 | 0.00% | 1,839,540 |
| 2025-10-13 | 2025-10-09 | 38.840 | 46,500 | +0 | 0.00% | 1,806,060 |
| 2025-10-10 | 2025-10-08 | 37.820 | 46,500 | -1,000 | 0.00% | 1,758,630 |
| 2025-10-09 | 2025-10-06 | 37.880 | 47,500 | -500 | 0.00% | 1,799,300 |
| 2025-10-06 | 2025-10-02 | 37.740 | 48,000 | +500 | 0.00% | 1,811,520 |
| 2025-09-26 | 2025-09-24 | 37.220 | 47,500 | +500 | 0.00% | 1,767,950 |
| 2025-09-25 | 2025-09-23 | 37.380 | 47,000 | +1,500 | 0.00% | 1,756,860 |
| 2025-09-24 | 2025-09-22 | 37.440 | 45,500 | +3,000 | 0.00% | 1,703,520 |
| 2025-09-23 | 2025-09-19 | 38.460 | 42,500 | -500 | 0.00% | 1,634,550 |
| 2025-09-22 | 2025-09-18 | 37.920 | 43,000 | -500 | 0.00% | 1,630,560 |
| 2025-09-19 | 2025-09-17 | 38.660 | 43,500 | -2,000 | 0.00% | 1,681,710 |
| 2025-09-18 | 2025-09-16 | 38.160 | 45,500 | +2,000 | 0.00% | 1,736,280 |
| 2025-09-17 | 2025-09-15 | 38.000 | 43,500 | -500 | 0.00% | 1,653,000 |
| 2025-09-16 | 2025-09-12 | 37.120 | 44,000 | +3,500 | 0.00% | 1,633,280 |
| 2025-09-12 | 2025-09-10 | 37.560 | 40,500 | -1,500 | 0.00% | 1,521,180 |
| 2025-09-11 | 2025-09-09 | 37.000 | 42,000 | -2,000 | 0.00% | 1,554,000 |
| 2025-09-05 | 2025-09-03 | 35.180 | 44,000 | -9,500 | 0.00% | 1,547,920 |
| 2025-09-04 | 2025-09-02 | 35.240 | 53,500 | +5,000 | 0.00% | 1,885,340 |
| 2025-09-03 | 2025-09-01 | 35.700 | 48,500 | -1,000 | 0.00% | 1,731,450 |
| 2025-09-02 | 2025-08-29 | 34.880 | 49,500 | +500 | 0.00% | 1,726,560 |
| 2025-09-01 | 2025-08-28 | 34.520 | 49,000 | +500 | 0.00% | 1,691,480 |
| 2025-08-29 | 2025-08-27 | 34.880 | 48,500 | +1,500 | 0.00% | 1,691,680 |
| 2025-08-28 | 2025-08-26 | 35.340 | 47,000 | +500 | 0.00% | 1,660,980 |
| 2025-08-26 | 2025-08-22 | 35.460 | 46,500 | +500 | 0.00% | 1,648,890 |
| 2025-08-22 | 2025-08-20 | 35.860 | 46,000 | -53,500 | 0.00% | 1,649,560 |
| 2025-08-21 | 2025-08-19 | 36.000 | 99,500 | +56,000 | 0.00% | 3,582,000 |
| 2025-08-18 | 2025-08-14 | 37.460 | 43,500 | -1,000 | 0.00% | 1,629,510 |
| 2025-08-15 | 2025-08-13 | 38.040 | 44,500 | +500 | 0.00% | 1,692,780 |
| 2025-08-14 | 2025-08-12 | 37.740 | 44,000 | -1,500 | 0.00% | 1,660,560 |
| 2025-08-13 | 2025-08-11 | 36.640 | 45,500 | +1,000 | 0.00% | 1,667,120 |
| 2025-08-07 | 2025-08-05 | 35.480 | 44,500 | -1,000 | 0.00% | 1,578,860 |
| 2025-08-06 | 2025-08-04 | 34.960 | 45,500 | -500 | 0.00% | 1,590,680 |
| 2025-08-05 | 2025-08-01 | 33.500 | 46,000 | +1,000 | 0.00% | 1,541,000 |
| 2025-08-04 | 2025-07-31 | 34.050 | 45,000 | +1,500 | 0.00% | 1,532,250 |
| 2025-08-01 | 2025-07-30 | 34.750 | 43,500 | +3,000 | 0.00% | 1,511,625 |
| 2025-07-31 | 2025-07-29 | 34.450 | 40,500 | +2,000 | 0.00% | 1,395,225 |
| 2025-07-29 | 2025-07-25 | 35.150 | 38,500 | -1,500 | 0.00% | 1,353,275 |
| 2025-07-28 | 2025-07-24 | 35.300 | 40,000 | -500 | 0.00% | 1,412,000 |
| 2025-07-25 | 2025-07-23 | 34.900 | 40,500 | -1,500 | 0.00% | 1,413,450 |
| 2025-07-24 | 2025-07-22 | 34.900 | 42,000 | -8,000 | 0.00% | 1,465,800 |
| 2025-07-23 | 2025-07-21 | 33.300 | 50,000 | -2,500 | 0.00% | 1,665,000 |
| 2025-07-22 | 2025-07-18 | 32.350 | 52,500 | -1,000 | 0.00% | 1,698,375 |
| 2025-07-21 | 2025-07-17 | 31.900 | 53,500 | +500 | 0.00% | 1,706,650 |
| 2025-07-17 | 2025-07-15 | 32.450 | 53,000 | +3,500 | 0.00% | 1,719,850 |
| 2025-07-16 | 2025-07-14 | 32.600 | 49,500 | -14,000 | 0.00% | 1,613,700 |
| 2025-07-15 | 2025-07-11 | 31.000 | 63,500 | -1,000 | 0.00% | 1,968,500 |
| 2025-07-11 | 2025-07-09 | 30.700 | 64,500 | -1,000 | 0.00% | 1,980,150 |
| 2025-07-10 | 2025-07-08 | 30.850 | 65,500 | -500 | 0.00% | 2,020,675 |
| 2025-07-09 | 2025-07-07 | 30.750 | 66,000 | -5,000 | 0.00% | 2,029,500 |
| 2025-07-07 | 2025-07-03 | 31.000 | 71,000 | +4,500 | 0.00% | 2,201,000 |
| 2025-07-04 | 2025-07-02 | 31.100 | 66,500 | +500 | 0.00% | 2,068,150 |
| 2025-07-03 | 2025-06-30 | 30.450 | 66,000 | +1,000 | 0.00% | 2,009,700 |
| 2025-07-02 | 2025-06-27 | 30.550 | 65,000 | +2,000 | 0.00% | 1,985,750 |
| 2025-06-30 | 2025-06-26 | 30.400 | 63,000 | +11,500 | 0.00% | 1,915,200 |
| 2025-06-27 | 2025-06-25 | 36.837 | 51,500 | -5,500 | 0.00% | 1,897,128 |
| 2025-06-26 | 2025-06-24 | 36.837 | 57,000 | +7,330 | 0.00% | 2,099,734 |
| 2025-06-24 | 2025-06-20 | 36.999 | 49,670 | +4,642 | 0.00% | 1,837,740 |
| 2025-06-23 | 2025-06-19 | 36.407 | 45,028 | +929 | 0.00% | 1,639,316 |
| 2025-06-20 | 2025-06-18 | 37.591 | 44,099 | +1,392 | 0.00% | 1,657,744 |
| 2025-06-19 | 2025-06-17 | 37.807 | 42,707 | +1,857 | 0.00% | 1,614,617 |
| 2025-06-18 | 2025-06-16 | 37.915 | 40,850 | +464 | 0.00% | 1,548,809 |
| 2025-06-17 | 2025-06-13 | 37.268 | 40,386 | -37,600 | 0.00% | 1,505,117 |
| 2025-06-16 | 2025-06-12 | 36.784 | 77,986 | +9,284 | 0.00% | 2,868,604 |
| 2025-06-13 | 2025-06-11 | 37.268 | 68,702 | -2,785 | 0.00% | 2,560,405 |
| 2025-06-12 | 2025-06-10 | 36.676 | 71,487 | +928 | 0.00% | 2,621,847 |
| 2025-06-11 | 2025-06-09 | 36.191 | 70,559 | +1,857 | 0.00% | 2,553,612 |
| 2025-06-10 | 2025-06-06 | 36.407 | 68,702 | +464 | 0.00% | 2,501,205 |
| 2025-06-05 | 2025-06-03 | 35.276 | 68,238 | -928 | 0.00% | 2,407,137 |
| 2025-06-03 | 2025-05-30 | 35.706 | 69,166 | +464 | 0.00% | 2,469,673 |
| 2025-06-02 | 2025-05-29 | 35.814 | 68,702 | +464 | 0.00% | 2,460,505 |
| 2025-05-29 | 2025-05-27 | 35.814 | 68,238 | -464 | 0.00% | 2,443,887 |
| 2025-05-28 | 2025-05-26 | 35.976 | 68,702 | -11,141 | 0.00% | 2,471,605 |
| 2025-05-27 | 2025-05-23 | 35.545 | 79,843 | +464 | 0.00% | 2,838,011 |
| 2025-05-26 | 2025-05-22 | 35.114 | 79,379 | +2,322 | 0.00% | 2,787,318 |
| 2025-05-22 | 2025-05-20 | 35.276 | 77,057 | +928 | 0.00% | 2,718,233 |
| 2025-05-21 | 2025-05-19 | 34.683 | 76,129 | +928 | 0.00% | 2,640,397 |
| 2025-05-20 | 2025-05-16 | 34.522 | 75,201 | -1,856 | 0.00% | 2,596,061 |
| 2025-05-16 | 2025-05-14 | 34.791 | 77,057 | -465 | 0.00% | 2,680,883 |
| 2025-05-15 | 2025-05-13 | 33.875 | 77,522 | +465 | 0.00% | 2,626,085 |
| 2025-05-12 | 2025-05-08 | 32.529 | 77,057 | +464 | 0.00% | 2,506,584 |
| 2025-05-09 | 2025-05-07 | 32.206 | 76,593 | -3,250 | 0.00% | 2,466,741 |
| 2025-05-08 | 2025-05-06 | 31.721 | 79,843 | +464 | 0.00% | 2,532,709 |
| 2025-05-07 | 2025-05-02 | 31.560 | 79,379 | +465 | 0.00% | 2,505,166 |
| 2025-05-06 | 2025-04-30 | 31.452 | 78,914 | +8,355 | 0.00% | 2,481,991 |
| 2025-05-02 | 2025-04-29 | 31.667 | 70,559 | -2,785 | 0.00% | 2,234,411 |
| 2025-04-30 | 2025-04-28 | 31.775 | 73,344 | +35,744 | 0.00% | 2,330,504 |
| 2025-04-29 | 2025-04-25 | 33.175 | 37,600 | -465 | 0.00% | 1,247,389 |
| 2025-04-28 | 2025-04-24 | 33.391 | 38,065 | +465 | 0.00% | 1,271,015 |
| 2025-04-25 | 2025-04-23 | 33.606 | 37,600 | -465 | 0.00% | 1,263,589 |
| 2025-04-24 | 2025-04-22 | 33.391 | 38,065 | -1,856 | 0.00% | 1,271,015 |
| 2025-04-22 | 2025-04-16 | 33.229 | 39,921 | +464 | 0.00% | 1,326,538 |
| 2025-04-17 | 2025-04-15 | 33.498 | 39,457 | +928 | 0.00% | 1,321,745 |
| 2025-04-16 | 2025-04-14 | 33.391 | 38,529 | -928 | 0.00% | 1,286,508 |
| 2025-04-14 | 2025-04-10 | 32.691 | 39,457 | +464 | 0.00% | 1,289,870 |
| 2025-04-10 | 2025-04-08 | 33.283 | 38,993 | -32,494 | 0.00% | 1,297,802 |
| 2025-04-09 | 2025-04-07 | 32.206 | 71,487 | +31,566 | 0.00% | 2,302,298 |
| 2025-04-07 | 2025-04-02 | 34.683 | 39,921 | -4,178 | 0.00% | 1,384,588 |
| 2025-04-03 | 2025-04-01 | 34.845 | 44,099 | -6,499 | 0.00% | 1,536,619 |
| 2025-04-02 | 2025-03-31 | 33.983 | 50,598 | -2,321 | 0.00% | 1,719,475 |
| 2025-04-01 | 2025-03-28 | 33.875 | 52,919 | +2,321 | 0.00% | 1,792,650 |
| 2025-03-28 | 2025-03-26 | 34.468 | 50,598 | -464 | 0.00% | 1,744,000 |
| 2025-03-27 | 2025-03-25 | 34.575 | 51,062 | +464 | 0.00% | 1,765,493 |
| 2025-03-26 | 2025-03-24 | 34.791 | 50,598 | +464 | 0.00% | 1,760,350 |
| 2025-03-25 | 2025-03-21 | 33.768 | 50,134 | +1,393 | 0.00% | 1,692,907 |
| 2025-03-24 | 2025-03-20 | 34.091 | 48,741 | +3,249 | 0.00% | 1,661,619 |
| 2025-03-20 | 2025-03-18 | 34.091 | 45,492 | -464 | 0.00% | 1,550,858 |
| 2025-03-19 | 2025-03-17 | 33.768 | 45,956 | +2,785 | 0.00% | 1,551,826 |
| 2025-03-18 | 2025-03-14 | 34.091 | 43,171 | +2,785 | 0.00% | 1,471,733 |
| 2025-03-17 | 2025-03-13 | 34.198 | 40,386 | -2,321 | 0.00% | 1,381,140 |
| 2025-03-11 | 2025-03-07 | 33.068 | 42,707 | -464 | 0.00% | 1,412,215 |
| 2025-03-07 | 2025-03-05 | 32.798 | 43,171 | -464 | 0.00% | 1,415,933 |
| 2025-03-05 | 2025-03-03 | 32.314 | 43,635 | -928 | 0.00% | 1,410,001 |
| 2025-03-04 | 2025-02-28 | 31.937 | 44,563 | -929 | 0.00% | 1,423,188 |
| 2025-02-27 | 2025-02-25 | 31.829 | 45,492 | -928 | 0.00% | 1,447,957 |
| 2025-02-26 | 2025-02-24 | 31.506 | 46,420 | -1,393 | 0.00% | 1,462,494 |
| 2025-02-25 | 2025-02-21 | 30.698 | 47,813 | +5,571 | 0.00% | 1,467,757 |
| 2025-02-21 | 2025-02-19 | 32.044 | 42,242 | +3,249 | 0.00% | 1,353,613 |
| 2025-02-20 | 2025-02-18 | 33.283 | 38,993 | -464 | 0.00% | 1,297,802 |
| 2025-02-18 | 2025-02-14 | 33.714 | 39,457 | +464 | 0.00% | 1,330,245 |
| 2025-02-17 | 2025-02-13 | 33.283 | 38,993 | -464 | 0.00% | 1,297,802 |
| 2025-02-14 | 2025-02-12 | 33.391 | 39,457 | -9,284 | 0.00% | 1,317,495 |
| 2025-02-13 | 2025-02-11 | 33.175 | 48,741 | -929 | 0.00% | 1,616,994 |
| 2025-02-12 | 2025-02-10 | 33.283 | 49,670 | +929 | 0.00% | 1,653,164 |
| 2025-02-11 | 2025-02-07 | 33.498 | 48,741 | +928 | 0.00% | 1,632,744 |
| 2025-02-10 | 2025-02-06 | 34.252 | 47,813 | +929 | 0.00% | 1,637,708 |
| 2025-02-07 | 2025-02-05 | 33.822 | 46,884 | +464 | 0.00% | 1,585,687 |
| 2025-02-05 | 2025-02-03 | 33.445 | 46,420 | -464 | 0.00% | 1,552,494 |
| 2025-02-04 | 2025-01-28 | 33.768 | 46,884 | +464 | 0.00% | 1,583,162 |
| 2025-01-27 | 2025-01-23 | 33.014 | 46,420 | -464 | 0.00% | 1,532,494 |
| 2025-01-24 | 2025-01-22 | 33.014 | 46,884 | +464 | 0.00% | 1,547,813 |
| 2025-01-16 | 2025-01-14 | 33.229 | 46,420 | -1,393 | 0.00% | 1,542,494 |
| 2025-01-15 | 2025-01-13 | 32.798 | 47,813 | +929 | 0.00% | 1,568,182 |
| 2025-01-13 | 2025-01-09 | 32.798 | 46,884 | +1,392 | 0.00% | 1,537,713 |
| 2025-01-06 | 2025-01-02 | 35.060 | 45,492 | +929 | 0.00% | 1,594,958 |
| 2025-01-03 | 2024-12-31 | 36.191 | 44,563 | -1,857 | 0.00% | 1,612,787 |
| 2024-12-30 | 2024-12-24 | 35.006 | 46,420 | -464 | 0.00% | 1,624,994 |
| 2024-12-27 | 2024-12-20 | 34.522 | 46,884 | +464 | 0.00% | 1,618,512 |
| 2024-12-23 | 2024-12-19 | 35.760 | 46,420 | +464 | 0.00% | 1,659,994 |
| 2024-12-20 | 2024-12-18 | 35.922 | 45,956 | +6,035 | 0.00% | 1,650,826 |
| 2024-12-19 | 2024-12-17 | 36.460 | 39,921 | -929 | 0.00% | 1,455,537 |
| 2024-12-18 | 2024-12-16 | 36.622 | 40,850 | +1,857 | 0.00% | 1,496,009 |
| 2024-12-17 | 2024-12-13 | 37.161 | 38,993 | -464 | 0.00% | 1,449,002 |
| 2024-12-16 | 2024-12-12 | 37.376 | 39,457 | +464 | 0.00% | 1,474,744 |
| 2024-12-11 | 2024-12-09 | 37.268 | 38,993 | +464 | 0.00% | 1,453,202 |
| 2024-12-10 | 2024-12-06 | 36.514 | 38,529 | +464 | 0.00% | 1,406,859 |
| 2024-12-09 | 2024-12-05 | 36.299 | 38,065 | +465 | 0.00% | 1,381,717 |
| 2024-12-04 | 2024-12-02 | 34.522 | 37,600 | +464 | 0.00% | 1,298,013 |
| 2024-11-22 | 2024-11-20 | 35.868 | 37,136 | -464 | 0.00% | 1,331,995 |
| 2024-11-21 | 2024-11-19 | 35.653 | 37,600 | +464 | 0.00% | 1,340,538 |
| 2024-11-20 | 2024-11-18 | 36.137 | 37,136 | +928 | 0.00% | 1,341,995 |
| 2024-11-19 | 2024-11-15 | 35.814 | 36,208 | -2,321 | 0.00% | 1,296,759 |
| 2024-11-18 | 2024-11-14 | 34.091 | 38,529 | -464 | 0.00% | 1,313,484 |
| 2024-11-15 | 2024-11-13 | 34.575 | 38,993 | +464 | 0.00% | 1,348,202 |
| 2024-11-14 | 2024-11-12 | 34.845 | 38,529 | -11,141 | 0.00% | 1,342,534 |
| 2024-11-12 | 2024-11-08 | 36.083 | 49,670 | +11,141 | 0.00% | 1,792,265 |
| 2024-11-07 | 2024-11-05 | 36.945 | 38,529 | -1,857 | 0.00% | 1,423,459 |
| 2024-11-05 | 2024-11-01 | 36.945 | 40,386 | +1,857 | 0.00% | 1,492,067 |
| 2024-11-04 | 2024-10-31 | 36.245 | 38,529 | -928 | 0.00% | 1,396,484 |
| 2024-11-01 | 2024-10-30 | 35.706 | 39,457 | -929 | 0.00% | 1,408,870 |
| 2024-10-31 | 2024-10-29 | 36.514 | 40,386 | +929 | 0.00% | 1,474,666 |
| 2024-10-30 | 2024-10-28 | 36.730 | 39,457 | +928 | 0.00% | 1,449,245 |
| 2024-10-29 | 2024-10-25 | 36.191 | 38,529 | +2,785 | 0.00% | 1,394,409 |
| 2024-10-25 | 2024-10-23 | 36.353 | 35,744 | +3,250 | 0.00% | 1,299,392 |
| 2024-10-22 | 2024-10-18 | 37.699 | 32,494 | -2,785 | 0.00% | 1,224,995 |
| 2024-10-18 | 2024-10-16 | 37.430 | 35,279 | -2,786 | 0.00% | 1,320,488 |
| 2024-10-17 | 2024-10-15 | 37.376 | 38,065 | +1,857 | 0.00% | 1,422,717 |
| 2024-10-16 | 2024-10-14 | 37.484 | 36,208 | -2,785 | 0.00% | 1,357,210 |
| 2024-10-14 | 2024-10-09 | 35.491 | 38,993 | +4,642 | 0.00% | 1,383,902 |
| 2024-10-10 | 2024-10-08 | 36.353 | 34,351 | -4,642 | 0.00% | 1,248,753 |
| 2024-10-09 | 2024-10-07 | 39.853 | 38,993 | +1,857 | 0.00% | 1,554,002 |
| 2024-10-08 | 2024-10-04 | 39.315 | 37,136 | +2,785 | 0.00% | 1,459,994 |
| 2024-10-07 | 2024-10-03 | 38.130 | 34,351 | -2,785 | 0.00% | 1,309,803 |
| 2024-10-02 | 2024-09-27 | 38.453 | 37,136 | -1,393 | 0.00% | 1,427,995 |
| 2024-09-25 | 2024-09-23 | 34.683 | 38,529 | +929 | 0.00% | 1,336,309 |
| 2024-09-24 | 2024-09-20 | 34.198 | 37,600 | +1,856 | 0.00% | 1,285,863 |
| 2024-09-20 | 2024-09-17 | 32.960 | 35,744 | -464 | 0.00% | 1,178,115 |
| 2024-09-17 | 2024-09-13 | 32.744 | 36,208 | +1,393 | 0.00% | 1,185,609 |
| 2024-09-16 | 2024-09-12 | 32.475 | 34,815 | -3,714 | 0.00% | 1,130,621 |
| 2024-09-13 | 2024-09-11 | 31.990 | 38,529 | +929 | 0.00% | 1,232,558 |
| 2024-09-11 | 2024-09-09 | 32.421 | 37,600 | +2,785 | 0.00% | 1,219,039 |
| 2024-09-09 | 2024-09-04 | 34.360 | 34,815 | +928 | 0.00% | 1,196,245 |
| 2024-09-05 | 2024-09-03 | 35.006 | 33,887 | -464 | 0.00% | 1,186,260 |
| 2024-09-03 | 2024-08-30 | 36.299 | 34,351 | +1,393 | 0.00% | 1,246,903 |
| 2024-08-30 | 2024-08-28 | 36.891 | 32,958 | +928 | 0.00% | 1,215,863 |
| 2024-08-22 | 2024-08-20 | 35.760 | 32,030 | -6,035 | 0.00% | 1,145,403 |
| 2024-08-21 | 2024-08-19 | 36.083 | 38,065 | +5,107 | 0.00% | 1,373,516 |
| 2024-08-20 | 2024-08-16 | 36.407 | 32,958 | +928 | 0.00% | 1,199,888 |
| 2024-08-19 | 2024-08-15 | 36.191 | 32,030 | +464 | 0.00% | 1,159,203 |
| 2024-08-07 | 2024-08-05 | 33.229 | 31,566 | -928 | 0.00% | 1,048,909 |
| 2024-08-05 | 2024-08-01 | 34.575 | 32,494 | -464 | 0.00% | 1,123,496 |
| 2024-07-24 | 2024-07-22 | 35.814 | 32,958 | -465 | 0.00% | 1,180,363 |
| 2024-07-19 | 2024-07-17 | 36.299 | 33,423 | -1,392 | 0.00% | 1,213,217 |
| 2024-07-18 | 2024-07-16 | 36.891 | 34,815 | -4,642 | 0.00% | 1,284,370 |
| 2024-07-17 | 2024-07-15 | 37.861 | 39,457 | +4,642 | 0.00% | 1,493,869 |
| 2024-07-16 | 2024-07-12 | 36.891 | 34,815 | -929 | 0.00% | 1,284,370 |
| 2024-07-02 | 2024-06-27 | 37.861 | 35,744 | +929 | 0.00% | 1,353,293 |
| 2024-06-28 | 2024-06-26 | 45.624 | 34,815 | +928 | 0.00% | 1,588,410 |
| 2024-06-27 | 2024-06-25 | 45.394 | 33,887 | +3,432 | 0.00% | 1,538,282 |
| 2024-06-25 | 2024-06-21 | 45.452 | 30,455 | +870 | 0.00% | 1,384,238 |
| 2024-06-20 | 2024-06-18 | 44.705 | 29,585 | -870 | 0.00% | 1,322,595 |
| 2024-06-19 | 2024-06-17 | 44.533 | 30,455 | -435 | 0.00% | 1,356,238 |
| 2024-06-17 | 2024-06-13 | 45.509 | 30,890 | -870 | 0.00% | 1,405,785 |
| 2024-06-13 | 2024-06-11 | 44.360 | 31,760 | -2,611 | 0.00% | 1,408,878 |
| 2024-06-11 | 2024-06-06 | 45.107 | 34,371 | -435 | 0.00% | 1,550,378 |
| 2024-06-04 | 2024-05-31 | 43.613 | 34,806 | -1,305 | 0.00% | 1,518,000 |
| 2024-06-03 | 2024-05-30 | 43.096 | 36,111 | -2,176 | 0.00% | 1,556,240 |
| 2024-05-31 | 2024-05-29 | 43.900 | 38,287 | +3,481 | 0.00% | 1,680,817 |
| 2024-05-30 | 2024-05-28 | 43.268 | 34,806 | +3,481 | 0.00% | 1,506,000 |
| 2024-05-20 | 2024-05-16 | 41.142 | 31,325 | +870 | 0.00% | 1,288,783 |
| 2024-05-17 | 2024-05-14 | 40.855 | 30,455 | -435 | 0.00% | 1,244,239 |
| 2024-05-16 | 2024-05-13 | 41.545 | 30,890 | +870 | 0.00% | 1,283,311 |
| 2024-05-09 | 2024-05-07 | 38.959 | 30,020 | -435 | 0.00% | 1,169,543 |
| 2024-05-08 | 2024-05-06 | 38.557 | 30,455 | -435 | 0.00% | 1,174,240 |
| 2024-05-02 | 2024-04-29 | 36.948 | 30,890 | +435 | 0.00% | 1,141,313 |
| 2024-04-30 | 2024-04-26 | 36.718 | 30,455 | +435 | 0.00% | 1,118,240 |
| 2024-04-26 | 2024-04-24 | 36.430 | 30,020 | +435 | 0.00% | 1,093,643 |
| 2024-04-25 | 2024-04-23 | 36.258 | 29,585 | -435 | 0.00% | 1,072,696 |
| 2024-04-24 | 2024-04-22 | 36.373 | 30,020 | -870 | 0.00% | 1,091,918 |
| 2024-04-22 | 2024-04-18 | 37.580 | 30,890 | +435 | 0.00% | 1,160,837 |
| 2024-04-18 | 2024-04-16 | 37.637 | 30,455 | +870 | 0.00% | 1,146,240 |
| 2024-04-15 | 2024-04-11 | 37.810 | 29,585 | -435 | 0.00% | 1,118,596 |
| 2024-04-10 | 2024-04-08 | 36.660 | 30,020 | +870 | 0.00% | 1,100,543 |
| 2024-03-27 | 2024-03-25 | 35.051 | 29,150 | -1,740 | 0.00% | 1,021,749 |
| 2024-03-25 | 2024-03-21 | 35.224 | 30,890 | -1,741 | 0.00% | 1,088,063 |
| 2024-03-22 | 2024-03-20 | 34.017 | 32,631 | +871 | 0.00% | 1,110,012 |
| 2024-03-21 | 2024-03-19 | 34.189 | 31,760 | +1,740 | 0.00% | 1,085,858 |
| 2024-03-20 | 2024-03-18 | 33.902 | 30,020 | +870 | 0.00% | 1,017,744 |
| 2024-03-04 | 2024-02-29 | 34.764 | 29,150 | -1,740 | 0.00% | 1,013,374 |
| 2024-02-29 | 2024-02-27 | 35.913 | 30,890 | -870 | 0.00% | 1,109,363 |
| 2024-02-22 | 2024-02-20 | 35.569 | 31,760 | +870 | 0.00% | 1,129,658 |
| 2024-02-14 | 2024-02-07 | 35.051 | 30,890 | -870 | 0.00% | 1,082,738 |
| 2024-02-06 | 2024-02-02 | 34.189 | 31,760 | +870 | 0.00% | 1,085,858 |
| 2024-01-24 | 2024-01-22 | 30.627 | 30,890 | -435 | 0.00% | 946,065 |
| 2024-01-23 | 2024-01-19 | 31.029 | 31,325 | -871 | 0.00% | 971,987 |
| 2024-01-19 | 2024-01-17 | 31.949 | 32,196 | -870 | 0.00% | 1,028,614 |
| 2024-01-16 | 2024-01-12 | 32.638 | 33,066 | -1,305 | 0.00% | 1,079,209 |
| 2024-01-15 | 2024-01-11 | 31.949 | 34,371 | -435 | 0.00% | 1,098,102 |
| 2024-01-12 | 2024-01-10 | 32.925 | 34,806 | +435 | 0.00% | 1,146,000 |
| 2024-01-11 | 2024-01-09 | 32.753 | 34,371 | -870 | 0.00% | 1,125,752 |
| 2024-01-10 | 2024-01-08 | 32.408 | 35,241 | -28,715 | 0.00% | 1,142,097 |
| 2024-01-09 | 2024-01-05 | 32.293 | 63,956 | -2,610 | 0.00% | 2,065,349 |
| 2024-01-05 | 2024-01-03 | 31.776 | 66,566 | -8,267 | 0.00% | 2,115,209 |
| 2024-01-04 | 2024-01-02 | 31.604 | 74,833 | -435 | 0.00% | 2,365,002 |
| 2023-12-29 | 2023-12-27 | 30.225 | 75,268 | -435 | 0.00% | 2,274,950 |
| 2023-12-28 | 2023-12-22 | 29.822 | 75,703 | +870 | 0.00% | 2,257,648 |
| 2023-11-28 | 2023-11-24 | 29.018 | 74,833 | -435 | 0.00% | 2,171,502 |
| 2023-11-27 | 2023-11-23 | 29.363 | 75,268 | -435 | 0.00% | 2,210,075 |
| 2023-11-21 | 2023-11-17 | 28.558 | 75,703 | -1,305 | 0.00% | 2,161,948 |
| 2023-11-17 | 2023-11-15 | 28.558 | 77,008 | +1,305 | 0.00% | 2,199,216 |
| 2023-10-03 | 2023-09-28 | 28.788 | 75,703 | -3,481 | 0.00% | 2,179,348 |
| 2023-09-22 | 2023-09-20 | 28.903 | 79,184 | -6,526 | 0.00% | 2,288,659 |
| 2023-09-20 | 2023-09-18 | 28.328 | 85,710 | -870 | 0.00% | 2,428,031 |
| 2023-09-19 | 2023-09-15 | 28.386 | 86,580 | -435 | 0.00% | 2,457,651 |
| 2023-09-18 | 2023-09-14 | 28.328 | 87,015 | +435 | 0.00% | 2,464,999 |
| 2023-09-12 | 2023-09-07 | 27.179 | 86,580 | -2,610 | 0.00% | 2,353,176 |
| 2023-09-06 | 2023-09-04 | 27.179 | 89,190 | -871 | 0.00% | 2,424,114 |
| 2023-09-05 | 2023-08-31 | 26.260 | 90,061 | -435 | 0.00% | 2,364,987 |
| 2023-08-31 | 2023-08-29 | 26.202 | 90,496 | -2,610 | 0.00% | 2,371,210 |
| 2023-08-25 | 2023-08-23 | 25.628 | 93,106 | -435 | 0.00% | 2,386,098 |
| 2023-08-24 | 2023-08-22 | 25.226 | 93,541 | +870 | 0.00% | 2,359,621 |
| 2023-08-23 | 2023-08-21 | 24.708 | 92,671 | +1,740 | 0.00% | 2,289,750 |
| 2023-08-21 | 2023-08-17 | 25.226 | 90,931 | +870 | 0.00% | 2,293,782 |
| 2023-08-18 | 2023-08-16 | 25.226 | 90,061 | -435 | 0.00% | 2,271,836 |
| 2023-08-17 | 2023-08-15 | 25.570 | 90,496 | +4,786 | 0.00% | 2,314,009 |
| 2023-08-14 | 2023-08-10 | 26.317 | 85,710 | +435 | 0.00% | 2,255,655 |
| 2023-08-11 | 2023-08-09 | 26.030 | 85,275 | -435 | 0.00% | 2,219,707 |
| 2023-08-08 | 2023-08-04 | 25.513 | 85,710 | +435 | 0.00% | 2,186,705 |
| 2023-08-07 | 2023-08-03 | 26.030 | 85,275 | -2,610 | 0.00% | 2,219,707 |
| 2023-08-04 | 2023-08-02 | 26.202 | 87,885 | +3,045 | 0.00% | 2,302,795 |
| 2023-07-25 | 2023-07-21 | 26.662 | 84,840 | -1,305 | 0.00% | 2,262,009 |
| 2023-07-20 | 2023-07-18 | 26.662 | 86,145 | +870 | 0.00% | 2,296,803 |
| 2023-07-14 | 2023-07-12 | 27.237 | 85,275 | +870 | 0.00% | 2,322,607 |
| 2023-07-12 | 2023-07-10 | 27.122 | 84,405 | -1,740 | 0.00% | 2,289,211 |
| 2023-07-06 | 2023-07-04 | 27.754 | 86,145 | -435 | 0.00% | 2,390,853 |
| 2023-07-04 | 2023-06-30 | 27.524 | 86,580 | -870 | 0.00% | 2,383,026 |
| 2023-06-27 | 2023-06-23 | 26.490 | 87,450 | -870 | 0.00% | 2,316,522 |
| 2023-06-26 | 2023-06-21 | 27.122 | 88,320 | +435 | 0.00% | 2,395,393 |
| 2023-06-23 | 2023-06-20 | 33.984 | 87,885 | +10,877 | 0.00% | 2,986,642 |
| 2023-06-21 | 2023-06-19 | 34.500 | 77,008 | +8,904 | 0.00% | 2,656,806 |
| 2023-06-20 | 2023-06-16 | 34.565 | 68,104 | +387 | 0.00% | 2,354,014 |
| 2023-06-13 | 2023-06-09 | 33.660 | 67,717 | +387 | 0.00% | 2,279,387 |
| 2023-06-12 | 2023-06-08 | 33.790 | 67,330 | +387 | 0.00% | 2,275,061 |
| 2023-06-08 | 2023-06-06 | 33.208 | 66,943 | +1,161 | 0.00% | 2,223,059 |
| 2023-06-07 | 2023-06-05 | 32.821 | 65,782 | +774 | 0.00% | 2,159,004 |
| 2023-06-06 | 2023-06-02 | 32.821 | 65,008 | +2,322 | 0.00% | 2,133,601 |
| 2023-06-02 | 2023-05-31 | 31.981 | 62,686 | +2,708 | 0.00% | 2,004,742 |
| 2023-06-01 | 2023-05-30 | 33.467 | 59,978 | -773 | 0.00% | 2,007,264 |
| 2023-05-29 | 2023-05-24 | 35.340 | 60,751 | -5,805 | 0.00% | 2,146,958 |
| 2023-05-22 | 2023-05-18 | 35.793 | 66,556 | -774 | 0.00% | 2,382,208 |
| 2023-05-05 | 2023-05-03 | 33.467 | 67,330 | +2,322 | 0.00% | 2,253,311 |
| 2023-05-04 | 2023-05-02 | 33.660 | 65,008 | -774 | 0.00% | 2,188,201 |
| 2023-05-02 | 2023-04-27 | 32.821 | 65,782 | -774 | 0.00% | 2,159,004 |
| 2023-04-25 | 2023-04-21 | 33.014 | 66,556 | +774 | 0.00% | 2,197,307 |
| 2023-04-24 | 2023-04-20 | 32.885 | 65,782 | +774 | 0.00% | 2,163,254 |
| 2023-04-19 | 2023-04-17 | 33.014 | 65,008 | -387 | 0.00% | 2,146,201 |
| 2023-04-11 | 2023-04-04 | 31.981 | 65,395 | +1,161 | 0.00% | 2,091,378 |
| 2023-04-04 | 2023-03-31 | 31.916 | 64,234 | +774 | 0.00% | 2,050,098 |
| 2023-04-03 | 2023-03-30 | 31.722 | 63,460 | -387 | 0.00% | 2,013,095 |
| 2023-03-31 | 2023-03-29 | 31.012 | 63,847 | +2,709 | 0.00% | 1,979,997 |
| 2023-03-30 | 2023-03-28 | 31.076 | 61,138 | +773 | 0.00% | 1,899,936 |
| 2023-03-29 | 2023-03-27 | 31.205 | 60,365 | +387 | 0.00% | 1,883,714 |
| 2023-03-28 | 2023-03-24 | 32.950 | 59,978 | +774 | 0.00% | 1,976,264 |
| 2023-03-23 | 2023-03-21 | 32.627 | 59,204 | +3,870 | 0.00% | 1,931,635 |
| 2023-03-22 | 2023-03-20 | 32.433 | 55,334 | +19,347 | 0.00% | 1,794,645 |
| 2023-03-21 | 2023-03-17 | 32.691 | 35,987 | +774 | 0.00% | 1,176,465 |
| 2023-03-15 | 2023-03-13 | 32.498 | 35,213 | -387 | 0.00% | 1,144,336 |
| 2023-03-07 | 2023-03-03 | 31.593 | 35,600 | -387 | 0.00% | 1,124,713 |
| 2023-03-06 | 2023-03-02 | 31.528 | 35,987 | -773 | 0.00% | 1,134,614 |
| 2023-02-28 | 2023-02-24 | 31.076 | 36,760 | -774 | 0.00% | 1,142,361 |
| 2023-02-27 | 2023-02-23 | 31.205 | 37,534 | -1,548 | 0.00% | 1,171,264 |
| 2023-02-24 | 2023-02-22 | 30.882 | 39,082 | -1,161 | 0.00% | 1,206,945 |
| 2023-02-23 | 2023-02-21 | 30.882 | 40,243 | -774 | 0.00% | 1,242,799 |
| 2023-02-22 | 2023-02-20 | 30.430 | 41,017 | +1,548 | 0.00% | 1,248,152 |
| 2023-02-17 | 2023-02-15 | 29.913 | 39,469 | -387 | 0.00% | 1,180,646 |
| 2023-02-16 | 2023-02-14 | 30.301 | 39,856 | +774 | 0.00% | 1,207,673 |
| 2023-02-15 | 2023-02-13 | 30.301 | 39,082 | +774 | 0.00% | 1,184,220 |
| 2023-02-14 | 2023-02-10 | 30.430 | 38,308 | +387 | 0.00% | 1,165,717 |
| 2023-02-13 | 2023-02-09 | 30.818 | 37,921 | -387 | 0.00% | 1,168,640 |
| 2023-02-10 | 2023-02-08 | 30.818 | 38,308 | +387 | 0.00% | 1,180,567 |
| 2023-02-08 | 2023-02-06 | 30.882 | 37,921 | +1,547 | 0.00% | 1,171,090 |
| 2023-02-06 | 2023-02-02 | 31.399 | 36,374 | +387 | 0.00% | 1,142,116 |
| 2023-02-02 | 2023-01-31 | 31.464 | 35,987 | +387 | 0.00% | 1,132,289 |
| 2023-02-01 | 2023-01-30 | 31.335 | 35,600 | -387 | 0.00% | 1,115,512 |
| 2023-01-30 | 2023-01-26 | 32.045 | 35,987 | -387 | 0.00% | 1,153,214 |
| 2023-01-27 | 2023-01-20 | 32.433 | 36,374 | +387 | 0.00% | 1,179,716 |
| 2023-01-20 | 2023-01-18 | 31.981 | 35,987 | -773 | 0.00% | 1,150,889 |
| 2023-01-18 | 2023-01-16 | 32.045 | 36,760 | +773 | 0.00% | 1,177,985 |
| 2023-01-16 | 2023-01-12 | 31.658 | 35,987 | -3,482 | 0.00% | 1,139,264 |
| 2023-01-13 | 2023-01-11 | 31.464 | 39,469 | -3,483 | 0.00% | 1,241,846 |
| 2023-01-12 | 2023-01-10 | 30.042 | 42,952 | -387 | 0.00% | 1,290,384 |
| 2023-01-09 | 2023-01-05 | 29.590 | 43,339 | -6,965 | 0.00% | 1,282,410 |
| 2023-01-06 | 2023-01-04 | 29.461 | 50,304 | +3,483 | 0.00% | 1,482,006 |
| 2023-01-05 | 2023-01-03 | 29.784 | 46,821 | -1,548 | 0.00% | 1,394,519 |
| 2023-01-04 | 2022-12-30 | 29.138 | 48,369 | +387 | 0.00% | 1,409,374 |
| 2023-01-03 | 2022-12-29 | 29.073 | 47,982 | +774 | 0.00% | 1,394,998 |
| 2022-12-30 | 2022-12-28 | 29.590 | 47,208 | -387 | 0.00% | 1,396,895 |
| 2022-12-28 | 2022-12-22 | 29.073 | 47,595 | -15,478 | 0.00% | 1,383,747 |
| 2022-12-23 | 2022-12-21 | 29.009 | 63,073 | +387 | 0.00% | 1,829,669 |
| 2022-12-22 | 2022-12-20 | 28.815 | 62,686 | +15,478 | 0.00% | 1,806,293 |
| 2022-12-19 | 2022-12-15 | 29.203 | 47,208 | +774 | 0.00% | 1,378,595 |
| 2022-12-16 | 2022-12-14 | 29.332 | 46,434 | +774 | 0.00% | 1,361,992 |
| 2022-12-15 | 2022-12-13 | 29.009 | 45,660 | -15,478 | 0.00% | 1,324,540 |
| 2022-12-14 | 2022-12-12 | 29.073 | 61,138 | +15,478 | 0.00% | 1,777,487 |
| 2022-12-09 | 2022-12-07 | 29.203 | 45,660 | +774 | 0.00% | 1,333,390 |
| 2022-11-30 | 2022-11-28 | 29.655 | 44,886 | -774 | 0.00% | 1,331,087 |
| 2022-11-29 | 2022-11-25 | 30.495 | 45,660 | -774 | 0.00% | 1,392,389 |
| 2022-11-25 | 2022-11-23 | 29.267 | 46,434 | +387 | 0.00% | 1,358,992 |
| 2022-11-21 | 2022-11-17 | 28.427 | 46,047 | +774 | 0.00% | 1,308,991 |
| 2022-11-17 | 2022-11-15 | 29.009 | 45,273 | -39,470 | 0.00% | 1,313,313 |
| 2022-11-16 | 2022-11-14 | 28.944 | 84,743 | +40,243 | 0.00% | 2,452,814 |
| 2022-11-11 | 2022-11-09 | 29.009 | 44,500 | -1,160 | 0.00% | 1,290,889 |
| 2022-11-10 | 2022-11-08 | 29.267 | 45,660 | +2,708 | 0.00% | 1,336,340 |
| 2022-11-09 | 2022-11-07 | 29.138 | 42,952 | -387 | 0.00% | 1,251,534 |
| 2022-11-08 | 2022-11-04 | 28.621 | 43,339 | +774 | 0.00% | 1,240,410 |
| 2022-11-03 | 2022-11-01 | 27.329 | 42,565 | -387 | 0.00% | 1,163,257 |
| 2022-11-02 | 2022-10-31 | 26.683 | 42,952 | -387 | 0.00% | 1,146,083 |
| 2022-11-01 | 2022-10-28 | 28.298 | 43,339 | +1,161 | 0.00% | 1,226,410 |
| 2022-10-31 | 2022-10-27 | 29.073 | 42,178 | +1,548 | 0.00% | 1,226,256 |
| 2022-10-27 | 2022-10-25 | 29.590 | 40,630 | +1,161 | 0.00% | 1,202,251 |
| 2022-10-26 | 2022-10-24 | 28.880 | 39,469 | -387 | 0.00% | 1,139,846 |
| 2022-10-20 | 2022-10-18 | 30.818 | 39,856 | +387 | 0.00% | 1,228,273 |
| 2022-10-18 | 2022-10-14 | 30.818 | 39,469 | -774 | 0.00% | 1,216,346 |
| 2022-10-14 | 2022-10-12 | 30.301 | 40,243 | +774 | 0.00% | 1,219,399 |
| 2022-10-10 | 2022-10-06 | 30.947 | 39,469 | +774 | 0.00% | 1,221,446 |
| 2022-10-07 | 2022-10-05 | 30.753 | 38,695 | -774 | 0.00% | 1,189,993 |
| 2022-10-03 | 2022-09-29 | 29.784 | 39,469 | +387 | 0.00% | 1,175,546 |
| 2022-09-30 | 2022-09-28 | 29.332 | 39,082 | -387 | 0.00% | 1,146,345 |
| 2022-09-29 | 2022-09-27 | 30.172 | 39,469 | +387 | 0.00% | 1,190,846 |
| 2022-09-27 | 2022-09-23 | 30.882 | 39,082 | +387 | 0.00% | 1,206,945 |
| 2022-09-21 | 2022-09-19 | 31.722 | 38,695 | -774 | 0.00% | 1,227,493 |
| 2022-09-20 | 2022-09-16 | 31.722 | 39,469 | -387 | 0.00% | 1,252,046 |
| 2022-09-16 | 2022-09-14 | 33.208 | 39,856 | +1,161 | 0.00% | 1,323,547 |
| 2022-09-07 | 2022-09-05 | 33.273 | 38,695 | -2,709 | 0.00% | 1,287,493 |
| 2022-09-06 | 2022-09-02 | 32.045 | 41,404 | -7,739 | 0.00% | 1,326,804 |
| 2022-08-31 | 2022-08-29 | 33.014 | 49,143 | -774 | 0.00% | 1,622,427 |
| 2022-08-29 | 2022-08-25 | 33.273 | 49,917 | -3,869 | 0.00% | 1,660,881 |
| 2022-08-26 | 2022-08-24 | 31.787 | 53,786 | -387 | 0.00% | 1,709,689 |
| 2022-08-25 | 2022-08-23 | 31.658 | 54,173 | -4,644 | 0.00% | 1,714,990 |
| 2022-08-24 | 2022-08-22 | 31.012 | 58,817 | -387 | 0.00% | 1,824,008 |
| 2022-08-23 | 2022-08-19 | 30.366 | 59,204 | +1,161 | 0.00% | 1,797,760 |
| 2022-08-22 | 2022-08-18 | 29.526 | 58,043 | -1,161 | 0.00% | 1,713,755 |
| 2022-08-19 | 2022-08-17 | 29.655 | 59,204 | +1,548 | 0.00% | 1,755,684 |
| 2022-08-17 | 2022-08-15 | 29.332 | 57,656 | -1,548 | 0.00% | 1,691,154 |
| 2022-08-16 | 2022-08-12 | 29.396 | 59,204 | -774 | 0.00% | 1,740,384 |
| 2022-08-15 | 2022-08-11 | 29.138 | 59,978 | +3,870 | 0.00% | 1,747,637 |
| 2022-08-12 | 2022-08-10 | 28.944 | 56,108 | -1,548 | 0.00% | 1,623,998 |
| 2022-08-11 | 2022-08-09 | 29.138 | 57,656 | +774 | 0.00% | 1,679,979 |
| 2022-08-10 | 2022-08-08 | 28.169 | 56,882 | -1,548 | 0.00% | 1,602,301 |
| 2022-08-09 | 2022-08-05 | 27.717 | 58,430 | +387 | 0.00% | 1,619,481 |
| 2022-08-08 | 2022-08-04 | 28.169 | 58,043 | +2,322 | 0.00% | 1,635,005 |
| 2022-08-04 | 2022-08-02 | 28.104 | 55,721 | +1,548 | 0.00% | 1,565,997 |
| 2022-08-02 | 2022-07-29 | 28.621 | 54,173 | +387 | 0.00% | 1,550,491 |
| 2022-07-22 | 2022-07-20 | 29.461 | 53,786 | +2,321 | 0.00% | 1,584,590 |
| 2022-07-21 | 2022-07-19 | 29.526 | 51,465 | -774 | 0.00% | 1,519,536 |
| 2022-07-20 | 2022-07-18 | 29.461 | 52,239 | -1,934 | 0.00% | 1,539,013 |
| 2022-07-18 | 2022-07-14 | 28.492 | 54,173 | -774 | 0.00% | 1,543,491 |
| 2022-07-14 | 2022-07-12 | 28.233 | 54,947 | +4,256 | 0.00% | 1,551,344 |
| 2022-07-13 | 2022-07-11 | 28.233 | 50,691 | +774 | 0.00% | 1,431,182 |
| 2022-07-12 | 2022-07-08 | 28.815 | 49,917 | +387 | 0.00% | 1,438,355 |
| 2022-07-11 | 2022-07-07 | 28.298 | 49,530 | +1,548 | 0.00% | 1,401,603 |
| 2022-07-08 | 2022-07-06 | 28.104 | 47,982 | -2,709 | 0.00% | 1,348,498 |
| 2022-07-07 | 2022-07-05 | 29.526 | 50,691 | +387 | 0.00% | 1,496,683 |
| 2022-07-06 | 2022-07-04 | 29.073 | 50,304 | +1,161 | 0.00% | 1,462,506 |
| 2022-07-05 | 2022-06-30 | 29.073 | 49,143 | +387 | 0.00% | 1,428,752 |
| 2022-07-04 | 2022-06-29 | 29.267 | 48,756 | +1,548 | 0.00% | 1,426,951 |
| 2022-06-29 | 2022-06-27 | 37.476 | 47,208 | +5,961 | 0.00% | 1,769,159 |
| 2022-06-27 | 2022-06-23 | 36.229 | 41,247 | -1,023 | 0.00% | 1,494,341 |
| 2022-06-24 | 2022-06-22 | 35.716 | 42,270 | +1,023 | 0.00% | 1,509,703 |
| 2022-06-23 | 2022-06-21 | 36.449 | 41,247 | -1,023 | 0.00% | 1,503,415 |
| 2022-06-22 | 2022-06-20 | 35.496 | 42,270 | +682 | 0.00% | 1,500,403 |
| 2022-06-21 | 2022-06-17 | 36.669 | 41,588 | +341 | 0.00% | 1,524,995 |
| 2022-06-20 | 2022-06-16 | 37.109 | 41,247 | +1,704 | 0.00% | 1,530,640 |
| 2022-06-17 | 2022-06-15 | 38.869 | 39,543 | -1,022 | 0.00% | 1,537,007 |
| 2022-06-16 | 2022-06-14 | 39.236 | 40,565 | +681 | 0.00% | 1,591,606 |
| 2022-06-15 | 2022-06-13 | 39.456 | 39,884 | +7,159 | 0.00% | 1,573,661 |
| 2022-06-14 | 2022-06-10 | 39.896 | 32,725 | +341 | 0.00% | 1,305,596 |
| 2022-06-13 | 2022-06-09 | 40.336 | 32,384 | +1,022 | 0.00% | 1,306,241 |
| 2022-06-10 | 2022-06-08 | 39.749 | 31,362 | +341 | 0.00% | 1,246,618 |
| 2022-06-09 | 2022-06-07 | 38.209 | 31,021 | -1,363 | 0.00% | 1,185,288 |
| 2022-06-08 | 2022-06-06 | 38.503 | 32,384 | -1,023 | 0.00% | 1,246,867 |
| 2022-06-07 | 2022-06-02 | 38.503 | 33,407 | +1,364 | 0.00% | 1,286,255 |
| 2022-06-06 | 2022-06-01 | 38.869 | 32,043 | +1,363 | 0.00% | 1,245,487 |
| 2022-06-02 | 2022-05-31 | 38.503 | 30,680 | +1,023 | 0.00% | 1,181,258 |
| 2022-05-27 | 2022-05-25 | 38.063 | 29,657 | -4,091 | 0.00% | 1,128,820 |
| 2022-05-25 | 2022-05-23 | 37.476 | 33,748 | +682 | 0.00% | 1,264,734 |
| 2022-05-24 | 2022-05-20 | 37.696 | 33,066 | +2,386 | 0.00% | 1,246,451 |
| 2022-05-23 | 2022-05-19 | 36.449 | 30,680 | +682 | 0.00% | 1,118,258 |
| 2022-05-20 | 2022-05-18 | 36.816 | 29,998 | -2,386 | 0.00% | 1,104,400 |
| 2022-05-19 | 2022-05-17 | 36.669 | 32,384 | +1,022 | 0.00% | 1,187,492 |
| 2022-05-16 | 2022-05-12 | 34.396 | 31,362 | -1,022 | 0.00% | 1,078,715 |
| 2022-05-10 | 2022-05-05 | 36.596 | 32,384 | -341 | 0.00% | 1,185,117 |
| 2022-05-06 | 2022-05-04 | 36.742 | 32,725 | +682 | 0.00% | 1,202,396 |
| 2022-05-03 | 2022-04-28 | 38.283 | 32,043 | +681 | 0.00% | 1,226,687 |
| 2022-04-29 | 2022-04-27 | 35.202 | 31,362 | -340 | 0.00% | 1,104,016 |
| 2022-04-28 | 2022-04-26 | 34.469 | 31,702 | +340 | 0.00% | 1,092,735 |
| 2022-04-26 | 2022-04-22 | 36.376 | 31,362 | -681 | 0.00% | 1,140,816 |
| 2022-04-25 | 2022-04-21 | 36.156 | 32,043 | -682 | 0.00% | 1,158,538 |
| 2022-04-22 | 2022-04-20 | 36.596 | 32,725 | -341 | 0.00% | 1,197,596 |
| 2022-04-21 | 2022-04-19 | 38.063 | 33,066 | +341 | 0.00% | 1,258,576 |
| 2022-04-20 | 2022-04-14 | 38.576 | 32,725 | +341 | 0.00% | 1,262,396 |
| 2022-04-19 | 2022-04-13 | 38.356 | 32,384 | -341 | 0.00% | 1,242,117 |
| 2022-04-14 | 2022-04-12 | 37.182 | 32,725 | +682 | 0.00% | 1,216,796 |
| 2022-04-13 | 2022-04-11 | 37.109 | 32,043 | +2,386 | 0.00% | 1,189,088 |
| 2022-04-08 | 2022-04-06 | 36.816 | 29,657 | +341 | 0.00% | 1,091,846 |
| 2022-04-04 | 2022-03-31 | 36.816 | 29,316 | -682 | 0.00% | 1,079,291 |
| 2022-04-01 | 2022-03-30 | 36.302 | 29,998 | +341 | 0.00% | 1,089,000 |
| 2022-03-30 | 2022-03-28 | 35.789 | 29,657 | -2,727 | 0.00% | 1,061,396 |
| 2022-03-29 | 2022-03-25 | 32.709 | 32,384 | +2,727 | 0.00% | 1,059,243 |
| 2022-03-28 | 2022-03-24 | 33.149 | 29,657 | +341 | 0.00% | 983,096 |
| 2022-03-25 | 2022-03-23 | 31.902 | 29,316 | +341 | 0.00% | 935,243 |
| 2022-03-23 | 2022-03-21 | 30.582 | 28,975 | -1,023 | 0.00% | 886,114 |
| 2022-03-22 | 2022-03-18 | 30.435 | 29,998 | -341 | 0.00% | 913,000 |
| 2022-03-21 | 2022-03-17 | 30.215 | 30,339 | +1,364 | 0.00% | 916,703 |
| 2022-03-18 | 2022-03-16 | 28.749 | 28,975 | +1,704 | 0.00% | 832,990 |
| 2022-03-11 | 2022-03-09 | 31.902 | 27,271 | -682 | 0.00% | 870,003 |
| 2022-03-09 | 2022-03-07 | 32.709 | 27,953 | -2,727 | 0.00% | 914,310 |
| 2022-03-08 | 2022-03-04 | 33.369 | 30,680 | +1,705 | 0.00% | 1,023,757 |
| 2022-03-04 | 2022-03-02 | 31.975 | 28,975 | +681 | 0.00% | 926,489 |
| 2022-03-02 | 2022-02-28 | 31.535 | 28,294 | +341 | 0.00% | 892,263 |
| 2022-02-28 | 2022-02-24 | 31.755 | 27,953 | -2,045 | 0.00% | 887,660 |
| 2022-02-24 | 2022-02-22 | 32.929 | 29,998 | +682 | 0.00% | 987,800 |
| 2022-02-16 | 2022-02-14 | 31.975 | 29,316 | -341 | 0.00% | 937,392 |
| 2022-02-14 | 2022-02-10 | 31.975 | 29,657 | -4,773 | 0.00% | 948,296 |
| 2022-02-11 | 2022-02-09 | 30.729 | 34,430 | +2,046 | 0.00% | 1,057,989 |
| 2022-02-10 | 2022-02-08 | 31.682 | 32,384 | -341 | 0.00% | 1,025,993 |
| 2022-02-09 | 2022-02-07 | 29.995 | 32,725 | +4,091 | 0.00% | 981,597 |
| 2022-02-08 | 2022-02-04 | 29.335 | 28,634 | +340 | 0.00% | 839,986 |
| 2022-02-07 | 2022-01-31 | 27.986 | 28,294 | +2,046 | 0.00% | 791,832 |
| 2022-02-04 | 2022-01-27 | 29.775 | 26,248 | +682 | 0.00% | 781,542 |
| 2022-01-26 | 2022-01-24 | 31.022 | 25,566 | +340 | 0.00% | 793,110 |
| 2022-01-24 | 2022-01-20 | 30.729 | 25,226 | -681 | 0.00% | 775,162 |
| 2022-01-20 | 2022-01-18 | 29.306 | 25,907 | -682 | 0.00% | 759,229 |
| 2022-01-19 | 2022-01-17 | 28.866 | 26,589 | +1,363 | 0.00% | 767,516 |
| 2022-01-10 | 2022-01-06 | 27.223 | 25,226 | +341 | 0.00% | 686,731 |
| 2022-01-07 | 2022-01-05 | 27.575 | 24,885 | -1,022 | 0.00% | 686,208 |
| 2022-01-06 | 2022-01-04 | 27.047 | 25,907 | +681 | 0.00% | 700,710 |
| 2022-01-05 | 2022-01-03 | 27.370 | 25,226 | +341 | 0.00% | 690,431 |
| 2022-01-04 | 2021-12-31 | 26.812 | 24,885 | +682 | 0.00% | 667,228 |
| 2021-12-21 | 2021-12-17 | 27.164 | 24,203 | +341 | 0.00% | 657,462 |
| 2021-12-20 | 2021-12-16 | 28.455 | 23,862 | -341 | 0.00% | 678,999 |
| 2021-12-16 | 2021-12-14 | 26.402 | 24,203 | -1,363 | 0.00% | 639,002 |
| 2021-12-10 | 2021-12-08 | 26.402 | 25,566 | +340 | 0.00% | 674,987 |
| 2021-12-08 | 2021-12-06 | 26.812 | 25,226 | +341 | 0.00% | 676,371 |
| 2021-12-07 | 2021-12-03 | 26.988 | 24,885 | -681 | 0.00% | 671,608 |
| 2021-12-06 | 2021-12-02 | 25.111 | 25,566 | -341 | 0.00% | 641,988 |
| 2021-12-02 | 2021-11-30 | 23.703 | 25,907 | -682 | 0.00% | 614,071 |
| 2021-11-26 | 2021-11-24 | 24.876 | 26,589 | +341 | 0.00% | 661,436 |
| 2021-11-16 | 2021-11-12 | 23.908 | 26,248 | +341 | 0.00% | 627,544 |
| 2021-11-11 | 2021-11-09 | 23.762 | 25,907 | -1,023 | 0.00% | 615,591 |
| 2021-11-10 | 2021-11-08 | 24.348 | 26,930 | -341 | 0.00% | 655,699 |
| 2021-11-09 | 2021-11-05 | 23.674 | 27,271 | +1,364 | 0.00% | 645,602 |
| 2021-11-05 | 2021-11-03 | 24.730 | 25,907 | -341 | 0.00% | 640,671 |
| 2021-11-04 | 2021-11-02 | 24.172 | 26,248 | +341 | 0.00% | 634,474 |
| 2021-11-03 | 2021-11-01 | 24.818 | 25,907 | -341 | 0.00% | 642,951 |
| 2021-11-01 | 2021-10-28 | 24.583 | 26,248 | +341 | 0.00% | 645,254 |
| 2021-10-29 | 2021-10-27 | 24.378 | 25,907 | +341 | 0.00% | 631,551 |
| 2021-10-28 | 2021-10-26 | 25.639 | 25,566 | -341 | 0.00% | 655,488 |
| 2021-10-27 | 2021-10-25 | 26.431 | 25,907 | -341 | 0.00% | 684,750 |
| 2021-10-26 | 2021-10-22 | 26.196 | 26,248 | +2,045 | 0.00% | 687,603 |
| 2021-10-25 | 2021-10-21 | 27.311 | 24,203 | -682 | 0.00% | 661,012 |
| 2021-10-21 | 2021-10-19 | 27.282 | 24,885 | +341 | 0.00% | 678,908 |
| 2021-10-20 | 2021-10-18 | 27.986 | 24,544 | -682 | 0.00% | 686,885 |
| 2021-10-19 | 2021-10-15 | 26.343 | 25,226 | -2,045 | 0.00% | 664,531 |
| 2021-10-18 | 2021-10-12 | 26.900 | 27,271 | +341 | 0.00% | 733,602 |
| 2021-10-04 | 2021-09-29 | 25.756 | 26,930 | -1,704 | 0.00% | 693,619 |
| 2021-09-27 | 2021-09-23 | 25.932 | 28,634 | +681 | 0.00% | 742,548 |
| 2021-09-23 | 2021-09-20 | 24.994 | 27,953 | +2,046 | 0.00% | 698,648 |
| 2021-09-16 | 2021-09-14 | 27.252 | 25,907 | -341 | 0.00% | 706,030 |
| 2021-09-15 | 2021-09-13 | 27.986 | 26,248 | +341 | 0.00% | 734,573 |
| 2021-09-14 | 2021-09-10 | 26.959 | 25,907 | +681 | 0.00% | 698,430 |
| 2021-09-13 | 2021-09-09 | 27.076 | 25,226 | +341 | 0.00% | 683,031 |
| 2021-09-10 | 2021-09-08 | 26.402 | 24,885 | -341 | 0.00% | 657,008 |
| 2021-09-06 | 2021-09-02 | 24.906 | 25,226 | +341 | 0.00% | 628,270 |
| 2021-09-03 | 2021-09-01 | 24.642 | 24,885 | -341 | 0.00% | 613,207 |
| 2021-08-31 | 2021-08-27 | 23.615 | 25,226 | +341 | 0.00% | 595,710 |
| 2021-08-16 | 2021-08-12 | 22.706 | 24,885 | -681 | 0.00% | 565,027 |
| 2021-08-12 | 2021-08-10 | 22.383 | 25,566 | +681 | 0.00% | 572,239 |
| 2021-08-09 | 2021-08-05 | 22.001 | 24,885 | +1,364 | 0.00% | 547,506 |
| 2021-07-30 | 2021-07-28 | 21.327 | 23,521 | +682 | 0.00% | 501,626 |
| 2021-07-26 | 2021-07-22 | 22.031 | 22,839 | -682 | 0.00% | 503,161 |
| 2021-07-23 | 2021-07-21 | 21.737 | 23,521 | +682 | 0.00% | 511,286 |
| 2021-06-30 | 2021-06-28 | 29.034 | 22,839 | +2,878 | 0.00% | 663,096 |
| 2021-06-29 | 2021-06-25 | 30.007 | 19,961 | +298 | 0.00% | 598,967 |
| 2021-06-10 | 2021-06-08 | 29.067 | 19,663 | +595 | 0.00% | 571,546 |
| 2021-06-08 | 2021-06-04 | 29.201 | 19,068 | -298 | 0.00% | 556,811 |
| 2021-05-18 | 2021-05-14 | 28.899 | 19,366 | -595 | 0.00% | 559,663 |
| 2021-05-12 | 2021-05-10 | 30.477 | 19,961 | -596 | 0.00% | 608,347 |
| 2021-05-11 | 2021-05-07 | 28.866 | 20,557 | +596 | 0.00% | 593,392 |
| 2021-05-04 | 2021-04-30 | 27.187 | 19,961 | +4,766 | 0.00% | 542,689 |
| 2021-04-29 | 2021-04-27 | 27.053 | 15,195 | +298 | 0.00% | 411,073 |
| 2021-04-13 | 2021-04-09 | 26.852 | 14,897 | -298 | 0.00% | 400,011 |
| 2021-03-30 | 2021-03-26 | 24.334 | 15,195 | +1,192 | 0.00% | 369,762 |
| 2021-03-25 | 2021-03-23 | 24.368 | 14,003 | +2,086 | 0.00% | 341,225 |
| 2021-03-23 | 2021-03-19 | 24.536 | 11,917 | +596 | 0.00% | 292,394 |
| 2021-03-22 | 2021-03-18 | 25.006 | 11,321 | +2,383 | 0.00% | 283,090 |
| 2021-03-19 | 2021-03-17 | 25.140 | 8,938 | +3,575 | 0.00% | 224,701 |
| 2021-03-12 | 2021-03-10 | 24.032 | 5,363 | +1,490 | 0.00% | 128,886 |
| 2021-03-10 | 2021-03-08 | 24.737 | 3,873 | +2,979 | 0.00% | 95,807 |
| 2021-03-02 | 2021-02-26 | 24.737 | 894 | +596 | 0.00% | 22,115 |
| 2021-02-24 | 2021-02-22 | 26.080 | 298 | -298 | 0.00% | 7,772 |
| 2021-02-22 | 2021-02-18 | 24.972 | 596 | -298 | 0.00% | 14,883 |
| 2021-02-19 | 2021-02-17 | 24.502 | 894 | -894 | 0.00% | 21,905 |
| 2021-02-18 | 2021-02-16 | 24.200 | 1,788 | +894 | 0.00% | 43,270 |
| 2021-02-09 | 2021-02-05 | 23.294 | 894 | +298 | 0.00% | 20,825 |
| 2021-02-03 | 2021-02-01 | 23.932 | 596 | +298 | 0.00% | 14,263 |
| 2021-02-02 | 2021-01-29 | 24.133 | 298 | -298 | 0.00% | 7,192 |
| 2021-01-29 | 2021-01-27 | 24.905 | 596 | +298 | 0.00% | 14,843 |
| 2021-01-19 | 2021-01-15 | 26.415 | 298 | -298 | 0.00% | 7,872 |
| 2021-01-12 | 2021-01-08 | 25.106 | 596 | -298 | 0.00% | 14,963 |
| 2021-01-11 | 2021-01-07 | 24.972 | 894 | +298 | 0.00% | 22,325 |
| 2021-01-05 | 2020-12-31 | 24.502 | 596 | -298 | 0.00% | 14,603 |
| 2020-12-09 | 2020-12-07 | 23.965 | 894 | +298 | 0.00% | 21,425 |
| 2020-11-30 | 2020-11-26 | 25.845 | 596 | -596 | 0.00% | 15,404 |
| 2020-11-27 | 2020-11-25 | 25.375 | 1,192 | +298 | 0.00% | 30,247 |
| 2020-11-26 | 2020-11-24 | 25.308 | 894 | -596 | 0.00% | 22,625 |
| 2020-11-25 | 2020-11-23 | 24.838 | 1,490 | +298 | 0.00% | 37,008 |
| 2020-11-19 | 2020-11-17 | 24.939 | 1,192 | +596 | 0.00% | 29,727 |
| 2020-11-18 | 2020-11-16 | 24.704 | 596 | -894 | 0.00% | 14,723 |
| 2020-11-17 | 2020-11-13 | 24.032 | 1,490 | +596 | 0.00% | 35,808 |
| 2020-11-16 | 2020-11-12 | 24.771 | 894 | +596 | 0.00% | 22,145 |
| 2020-11-09 | 2020-11-05 | 23.093 | 298 | -298 | 0.00% | 6,882 |
| 2020-11-06 | 2020-11-04 | 22.757 | 596 | +298 | 0.00% | 13,563 |
| 2020-10-30 | 2020-10-28 | 22.891 | 298 | +298 | 0.00% | 6,822 |
| 2007-06-26 | 2007-06-22 | 98.574 | 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