History of CCASS shareholding
Participant: LEHIN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 26.960 | 117,812 | +0 | 0.00% | 3,176,212 |
| 2025-10-13 | 2025-10-09 | 27.400 | 117,812 | +0 | 0.00% | 3,228,049 |
| 2025-10-10 | 2025-10-08 | 27.460 | 117,812 | +0 | 0.00% | 3,235,118 |
| 2025-10-09 | 2025-10-06 | 27.580 | 117,812 | +0 | 0.00% | 3,249,255 |
| 2025-10-08 | 2025-10-03 | 27.780 | 117,812 | +0 | 0.00% | 3,272,817 |
| 2025-10-06 | 2025-10-02 | 27.960 | 117,812 | +0 | 0.00% | 3,294,024 |
| 2025-10-03 | 2025-09-30 | 27.520 | 117,812 | +0 | 0.00% | 3,242,186 |
| 2025-10-02 | 2025-09-29 | 27.240 | 117,812 | +0 | 0.00% | 3,209,199 |
| 2025-09-30 | 2025-09-26 | 26.780 | 117,812 | +0 | 0.00% | 3,155,005 |
| 2025-09-29 | 2025-09-25 | 27.140 | 117,812 | +0 | 0.00% | 3,197,418 |
| 2025-09-26 | 2025-09-24 | 27.180 | 117,812 | +0 | 0.00% | 3,202,130 |
| 2025-09-25 | 2025-09-23 | 26.800 | 117,812 | +0 | 0.00% | 3,157,362 |
| 2025-09-24 | 2025-09-22 | 26.960 | 117,812 | +0 | 0.00% | 3,176,212 |
| 2025-09-23 | 2025-09-19 | 27.200 | 117,812 | +0 | 0.00% | 3,204,486 |
| 2025-09-22 | 2025-09-18 | 27.180 | 117,812 | +0 | 0.00% | 3,202,130 |
| 2025-09-19 | 2025-09-17 | 27.520 | 117,812 | +0 | 0.00% | 3,242,186 |
| 2025-09-18 | 2025-09-16 | 27.060 | 117,812 | +0 | 0.00% | 3,187,993 |
| 2025-09-17 | 2025-09-15 | 27.080 | 117,812 | +0 | 0.00% | 3,190,349 |
| 2025-09-16 | 2025-09-12 | 27.000 | 117,812 | +0 | 0.00% | 3,180,924 |
| 2025-09-15 | 2025-09-11 | 26.720 | 117,812 | +0 | 0.00% | 3,147,937 |
| 2025-09-12 | 2025-09-10 | 26.800 | 117,812 | +0 | 0.00% | 3,157,362 |
| 2025-09-11 | 2025-09-09 | 26.540 | 117,812 | +0 | 0.00% | 3,126,730 |
| 2025-09-10 | 2025-09-08 | 26.200 | 117,812 | +0 | 0.00% | 3,086,674 |
| 2025-09-09 | 2025-09-05 | 25.980 | 117,812 | +0 | 0.00% | 3,060,756 |
| 2025-09-08 | 2025-09-04 | 25.620 | 117,812 | +0 | 0.00% | 3,018,343 |
| 2025-09-05 | 2025-09-03 | 25.900 | 117,812 | +0 | 0.00% | 3,051,331 |
| 2025-09-04 | 2025-09-02 | 26.040 | 117,812 | +0 | 0.00% | 3,067,824 |
| 2025-09-03 | 2025-09-01 | 26.160 | 117,812 | +0 | 0.00% | 3,081,962 |
| 2025-09-02 | 2025-08-29 | 25.620 | 117,812 | +0 | 0.00% | 3,018,343 |
| 2025-09-01 | 2025-08-28 | 25.500 | 117,812 | +0 | 0.00% | 3,004,206 |
| 2025-08-29 | 2025-08-27 | 25.700 | 117,812 | +0 | 0.00% | 3,027,768 |
| 2025-08-28 | 2025-08-26 | 26.020 | 117,812 | +0 | 0.00% | 3,065,468 |
| 2025-08-27 | 2025-08-25 | 26.360 | 117,812 | -1,000 | 0.00% | 3,105,524 |
| 2025-07-31 | 2025-07-29 | 26.020 | 118,812 | -7,000 | 0.00% | 3,091,488 |
| 2025-07-25 | 2025-07-23 | 26.020 | 125,812 | +202 | 0.00% | 3,273,628 |
| 2025-07-24 | 2025-07-22 | 25.600 | 125,610 | -60 | 0.00% | 3,215,616 |
| 2025-06-12 | 2025-06-10 | 24.500 | 125,670 | -1,000 | 0.00% | 3,078,915 |
| 2025-04-29 | 2025-04-25 | 22.542 | 126,670 | +1,249 | 0.00% | 2,855,419 |
| 2025-04-24 | 2025-04-22 | 22.118 | 125,421 | -1,981 | 0.00% | 2,774,063 |
| 2025-04-22 | 2025-04-16 | 21.552 | 127,402 | +1,981 | 0.00% | 2,745,823 |
| 2025-04-16 | 2025-04-14 | 21.936 | 125,421 | -6,931 | 0.00% | 2,751,262 |
| 2025-04-09 | 2025-04-07 | 20.239 | 132,352 | +1,980 | 0.00% | 2,678,737 |
| 2025-03-28 | 2025-03-26 | 24.017 | 130,372 | +89 | 0.00% | 3,131,108 |
| 2025-03-21 | 2025-03-19 | 25.330 | 130,283 | -4,951 | 0.00% | 3,300,025 |
| 2025-03-13 | 2025-03-11 | 24.279 | 135,234 | +4,951 | 0.00% | 3,283,389 |
| 2025-03-10 | 2025-03-06 | 24.865 | 130,283 | -990 | 0.00% | 3,239,498 |
| 2025-03-03 | 2025-02-27 | 24.178 | 131,273 | -997 | 0.00% | 3,173,960 |
| 2025-02-28 | 2025-02-26 | 24.199 | 132,270 | -10 | 0.00% | 3,200,738 |
| 2025-02-25 | 2025-02-21 | 23.916 | 132,280 | -11,882 | 0.00% | 3,163,573 |
| 2025-02-20 | 2025-02-18 | 23.411 | 144,162 | -1,980 | 0.00% | 3,374,941 |
| 2025-02-18 | 2025-02-14 | 23.047 | 146,142 | -3,466 | 0.00% | 3,368,159 |
| 2025-02-14 | 2025-02-12 | 22.280 | 149,608 | -4,950 | 0.00% | 3,333,207 |
| 2025-02-13 | 2025-02-11 | 21.734 | 154,558 | -10 | 0.00% | 3,359,199 |
| 2025-02-12 | 2025-02-10 | 21.936 | 154,568 | -2,287 | 0.00% | 3,390,637 |
| 2025-02-06 | 2025-02-04 | 21.209 | 156,855 | -990 | 0.00% | 3,326,746 |
| 2024-12-30 | 2024-12-24 | 20.502 | 157,845 | -1,980 | 0.00% | 3,236,151 |
| 2024-11-14 | 2024-11-12 | 20.169 | 159,825 | +1,980 | 0.00% | 3,223,478 |
| 2024-11-12 | 2024-11-08 | 21.027 | 157,845 | +1,981 | 0.00% | 3,319,048 |
| 2024-10-30 | 2024-10-28 | 22.174 | 155,864 | +4,511 | 0.00% | 3,456,138 |
| 2024-10-16 | 2024-10-14 | 22.673 | 151,353 | +962 | 0.00% | 3,431,670 |
| 2024-10-09 | 2024-10-07 | 24.753 | 150,391 | +5,384 | 0.00% | 3,722,690 |
| 2024-10-03 | 2024-09-30 | 22.694 | 145,007 | -4,808 | 0.00% | 3,290,802 |
| 2024-09-30 | 2024-09-26 | 21.488 | 149,815 | -1,923 | 0.00% | 3,219,168 |
| 2024-09-27 | 2024-09-25 | 20.635 | 151,738 | -4,807 | 0.00% | 3,131,079 |
| 2024-09-26 | 2024-09-24 | 20.531 | 156,545 | -8,653 | 0.00% | 3,213,989 |
| 2024-09-17 | 2024-09-13 | 18.794 | 165,198 | -1,923 | 0.00% | 3,104,710 |
| 2024-08-22 | 2024-08-20 | 18.804 | 167,121 | -962 | 0.00% | 3,142,588 |
| 2024-05-27 | 2024-05-23 | 19.782 | 168,083 | +1,923 | 0.00% | 3,325,005 |
| 2024-05-20 | 2024-05-16 | 20.312 | 166,160 | -1,923 | 0.00% | 3,375,101 |
| 2024-05-14 | 2024-05-10 | 19.886 | 168,083 | -1,952 | 0.00% | 3,342,487 |
| 2024-05-09 | 2024-05-07 | 19.303 | 170,035 | -961 | 0.00% | 3,282,270 |
| 2024-05-07 | 2024-05-03 | 19.303 | 170,996 | -5,769 | 0.00% | 3,300,821 |
| 2024-04-30 | 2024-04-26 | 18.774 | 176,765 | -1,923 | 0.00% | 3,318,654 |
| 2024-04-29 | 2024-04-25 | 18.365 | 178,688 | +1,497 | 0.00% | 3,281,665 |
| 2024-04-26 | 2024-04-24 | 18.281 | 177,191 | -104 | 0.00% | 3,239,304 |
| 2024-04-25 | 2024-04-23 | 17.893 | 177,295 | -2,861 | 0.00% | 3,172,402 |
| 2024-03-14 | 2024-03-12 | 18.166 | 180,156 | +81 | 0.00% | 3,272,724 |
| 2024-03-08 | 2024-03-06 | 17.411 | 180,075 | -5 | 0.00% | 3,135,265 |
| 2024-02-20 | 2024-02-16 | 17.306 | 180,080 | -1,907 | 0.00% | 3,116,464 |
| 2024-02-15 | 2024-02-09 | 16.635 | 181,987 | +1,907 | 0.00% | 3,027,306 |
| 2024-02-08 | 2024-02-06 | 17.075 | 180,080 | -1,907 | 0.00% | 3,074,911 |
| 2024-01-19 | 2024-01-17 | 16.152 | 181,987 | -1,907 | 0.00% | 2,939,502 |
| 2024-01-18 | 2024-01-16 | 16.782 | 183,894 | +3,814 | 0.00% | 3,086,031 |
| 2024-01-03 | 2023-12-29 | 18.030 | 180,080 | -954 | 0.00% | 3,246,789 |
| 2023-12-11 | 2023-12-07 | 17.275 | 181,034 | +954 | 0.00% | 3,127,278 |
| 2023-12-01 | 2023-11-29 | 17.967 | 180,080 | +953 | 0.00% | 3,235,457 |
| 2023-11-29 | 2023-11-27 | 18.533 | 179,127 | +5,721 | 0.00% | 3,319,788 |
| 2023-11-21 | 2023-11-17 | 18.428 | 173,406 | +1,906 | 0.00% | 3,195,572 |
| 2023-11-06 | 2023-11-02 | 18.177 | 171,500 | -1,906 | 0.00% | 3,117,277 |
| 2023-11-03 | 2023-11-01 | 18.030 | 173,406 | -954 | 0.00% | 3,126,459 |
| 2023-10-31 | 2023-10-27 | 19.558 | 174,360 | -477 | 0.00% | 3,410,158 |
| 2023-10-30 | 2023-10-26 | 19.136 | 174,837 | +5,698 | 0.00% | 3,345,726 |
| 2023-10-27 | 2023-10-25 | 19.190 | 169,139 | +925 | 0.00% | 3,245,836 |
| 2023-10-25 | 2023-10-20 | 19.244 | 168,214 | -463 | 0.00% | 3,237,183 |
| 2023-10-24 | 2023-10-19 | 19.374 | 168,677 | +925 | 0.00% | 3,267,990 |
| 2023-10-11 | 2023-10-09 | 19.656 | 167,752 | +4 | 0.00% | 3,297,250 |
| 2023-09-07 | 2023-09-05 | 20.575 | 167,748 | +1,849 | 0.00% | 3,451,414 |
| 2023-09-06 | 2023-09-04 | 21.008 | 165,899 | -1,849 | 0.00% | 3,485,156 |
| 2023-08-16 | 2023-08-14 | 20.878 | 167,748 | +1,849 | 0.00% | 3,502,224 |
| 2023-07-18 | 2023-07-13 | 21.473 | 165,899 | -1,849 | 0.00% | 3,562,325 |
| 2023-07-12 | 2023-07-10 | 20.532 | 167,748 | +217 | 0.00% | 3,444,156 |
| 2023-07-10 | 2023-07-06 | 20.575 | 167,531 | +1,849 | 0.00% | 3,446,950 |
| 2023-07-06 | 2023-07-04 | 21.375 | 165,682 | -1,849 | 0.00% | 3,541,535 |
| 2023-06-15 | 2023-06-13 | 21.451 | 167,531 | -9,245 | 0.00% | 3,593,744 |
| 2023-06-14 | 2023-06-12 | 21.311 | 176,776 | -8,319 | 0.00% | 3,767,201 |
| 2023-05-22 | 2023-05-18 | 21.505 | 185,095 | -185 | 0.00% | 3,980,524 |
| 2023-04-28 | 2023-04-26 | 21.668 | 185,280 | +924 | 0.00% | 4,014,557 |
| 2023-04-25 | 2023-04-21 | 22.005 | 184,356 | +920 | 0.00% | 4,056,669 |
| 2023-04-03 | 2023-03-30 | 22.309 | 183,436 | -1,840 | 0.00% | 4,092,265 |
| 2023-03-29 | 2023-03-27 | 21.494 | 185,276 | -459 | 0.00% | 3,982,242 |
| 2023-03-27 | 2023-03-23 | 22.026 | 185,735 | +446 | 0.00% | 4,091,052 |
| 2023-03-14 | 2023-03-10 | 21.189 | 185,289 | +1,839 | 0.00% | 3,926,117 |
| 2023-02-15 | 2023-02-13 | 23.200 | 183,450 | +920 | 0.00% | 4,256,121 |
| 2023-02-08 | 2023-02-06 | 23.222 | 182,530 | +920 | 0.00% | 4,238,745 |
| 2023-01-30 | 2023-01-26 | 24.701 | 181,610 | -4,599 | 0.00% | 4,485,903 |
| 2023-01-27 | 2023-01-20 | 24.114 | 186,209 | -2,760 | 0.00% | 4,490,183 |
| 2023-01-17 | 2023-01-13 | 23.766 | 188,969 | -1,729 | 0.00% | 4,490,994 |
| 2023-01-11 | 2023-01-09 | 23.374 | 190,698 | -2,759 | 0.00% | 4,457,449 |
| 2023-01-09 | 2023-01-05 | 23.026 | 193,457 | -11,958 | 0.00% | 4,454,636 |
| 2022-12-16 | 2022-12-14 | 21.526 | 205,415 | +2,760 | 0.00% | 4,421,800 |
| 2022-12-13 | 2022-12-09 | 21.744 | 202,655 | -4,599 | 0.00% | 4,406,453 |
| 2022-12-09 | 2022-12-07 | 20.635 | 207,254 | -920 | 0.00% | 4,276,623 |
| 2022-12-07 | 2022-12-05 | 21.276 | 208,174 | -1,840 | 0.00% | 4,429,137 |
| 2022-12-05 | 2022-12-01 | 20.569 | 210,014 | +9,198 | 0.00% | 4,319,875 |
| 2022-12-01 | 2022-11-29 | 19.917 | 200,816 | -920 | 0.00% | 3,999,683 |
| 2022-11-17 | 2022-11-15 | 20.058 | 201,736 | -1,379 | 0.00% | 4,046,519 |
| 2022-11-15 | 2022-11-11 | 18.939 | 203,115 | -5,519 | 0.00% | 3,846,732 |
| 2022-11-11 | 2022-11-09 | 17.895 | 208,634 | +460 | 0.00% | 3,733,505 |
| 2022-11-04 | 2022-11-02 | 17.297 | 208,174 | -2,300 | 0.00% | 3,600,796 |
| 2022-11-03 | 2022-11-01 | 16.906 | 210,474 | -460 | 0.00% | 3,558,202 |
| 2022-11-01 | 2022-10-28 | 16.242 | 210,934 | +2,300 | 0.00% | 3,426,092 |
| 2022-10-28 | 2022-10-26 | 17.989 | 208,634 | +7,270 | 0.00% | 3,753,150 |
| 2022-10-27 | 2022-10-25 | 17.820 | 201,364 | -3,995 | 0.00% | 3,588,345 |
| 2022-10-26 | 2022-10-24 | 17.820 | 205,359 | -7,102 | 0.00% | 3,659,537 |
| 2022-10-24 | 2022-10-20 | 19.059 | 212,461 | +5,327 | 0.00% | 4,049,351 |
| 2022-10-21 | 2022-10-19 | 19.341 | 207,134 | -444 | 0.00% | 4,006,153 |
| 2022-10-20 | 2022-10-18 | 19.780 | 207,578 | +444 | 0.00% | 4,105,932 |
| 2022-10-18 | 2022-10-14 | 19.408 | 207,134 | -3,995 | 0.00% | 4,020,153 |
| 2022-10-17 | 2022-10-13 | 19.217 | 211,129 | +3,551 | 0.00% | 4,057,260 |
| 2022-10-13 | 2022-10-11 | 19.701 | 207,578 | +1,332 | 0.00% | 4,089,564 |
| 2022-10-12 | 2022-10-10 | 20.107 | 206,246 | +443 | 0.00% | 4,146,958 |
| 2022-10-07 | 2022-10-05 | 21.098 | 205,803 | -3,107 | 0.00% | 4,342,055 |
| 2022-10-05 | 2022-09-30 | 20.152 | 208,910 | +888 | 0.00% | 4,209,936 |
| 2022-09-30 | 2022-09-28 | 20.163 | 208,022 | +2,663 | 0.00% | 4,194,384 |
| 2022-09-26 | 2022-09-22 | 21.188 | 205,359 | +2,220 | 0.00% | 4,351,194 |
| 2022-09-21 | 2022-09-19 | 21.616 | 203,139 | +888 | 0.00% | 4,391,108 |
| 2022-09-20 | 2022-09-16 | 21.853 | 202,251 | +3,551 | 0.00% | 4,419,756 |
| 2022-09-14 | 2022-09-09 | 22.529 | 198,700 | +7 | 0.00% | 4,476,450 |
| 2022-09-09 | 2022-09-07 | 22.157 | 198,693 | +1 | 0.00% | 4,402,433 |
| 2022-08-29 | 2022-08-25 | 23.092 | 198,692 | -443 | 0.00% | 4,588,177 |
| 2022-08-26 | 2022-08-24 | 22.303 | 199,135 | +3,107 | 0.00% | 4,441,387 |
| 2022-08-25 | 2022-08-23 | 22.574 | 196,028 | +2,663 | 0.00% | 4,425,086 |
| 2022-08-23 | 2022-08-19 | 22.889 | 193,365 | +994 | 0.00% | 4,425,960 |
| 2022-08-15 | 2022-08-11 | 23.182 | 192,371 | -444 | 0.00% | 4,459,548 |
| 2022-08-12 | 2022-08-10 | 22.686 | 192,815 | +2,220 | 0.00% | 4,374,276 |
| 2022-08-01 | 2022-07-28 | 23.790 | 190,595 | +888 | 0.00% | 4,534,311 |
| 2022-07-28 | 2022-07-26 | 24.173 | 189,707 | -888 | 0.00% | 4,585,841 |
| 2022-07-21 | 2022-07-19 | 23.903 | 190,595 | -5,771 | 0.00% | 4,555,780 |
| 2022-07-14 | 2022-07-12 | 24.061 | 196,366 | -444 | 0.00% | 4,724,691 |
| 2022-07-13 | 2022-07-11 | 24.376 | 196,810 | +1,332 | 0.00% | 4,797,448 |
| 2022-07-05 | 2022-06-30 | 25.097 | 195,478 | -1,775 | 0.00% | 4,905,903 |
| 2022-06-30 | 2022-06-28 | 25.593 | 197,253 | +443 | 0.00% | 5,048,215 |
| 2022-06-29 | 2022-06-27 | 25.435 | 196,810 | -443 | 0.00% | 5,005,840 |
| 2022-06-10 | 2022-06-08 | 25.074 | 197,253 | +2,663 | 0.00% | 4,946,006 |
| 2022-06-02 | 2022-05-31 | 24.354 | 194,590 | -444 | 0.00% | 4,738,950 |
| 2022-06-01 | 2022-05-30 | 24.016 | 195,034 | -888 | 0.00% | 4,683,855 |
| 2022-05-25 | 2022-05-23 | 23.227 | 195,922 | -266 | 0.00% | 4,550,695 |
| 2022-05-23 | 2022-05-19 | 22.844 | 196,188 | +444 | 0.00% | 4,481,736 |
| 2022-05-17 | 2022-05-13 | 22.529 | 195,744 | -3,196 | 0.00% | 4,409,855 |
| 2022-05-16 | 2022-05-12 | 21.932 | 198,940 | +1,775 | 0.00% | 4,363,088 |
| 2022-05-13 | 2022-05-11 | 22.484 | 197,165 | +3,995 | 0.00% | 4,432,985 |
| 2022-05-12 | 2022-05-10 | 22.213 | 193,170 | +826 | 0.00% | 4,290,940 |
| 2022-05-03 | 2022-04-28 | 22.957 | 192,344 | -444 | 0.00% | 4,415,590 |
| 2022-04-29 | 2022-04-27 | 22.777 | 192,788 | +444 | 0.00% | 4,391,106 |
| 2022-04-28 | 2022-04-26 | 22.777 | 192,344 | +322 | 0.00% | 4,380,993 |
| 2022-04-27 | 2022-04-25 | 22.799 | 192,022 | +1,768 | 0.00% | 4,378,002 |
| 2022-04-26 | 2022-04-22 | 23.569 | 190,254 | -884 | 0.00% | 4,484,003 |
| 2022-04-25 | 2022-04-21 | 23.614 | 191,138 | +1,326 | 0.00% | 4,513,484 |
| 2022-04-21 | 2022-04-19 | 23.998 | 189,812 | +1,327 | 0.00% | 4,555,158 |
| 2022-04-11 | 2022-04-07 | 24.903 | 188,485 | +884 | 0.00% | 4,693,843 |
| 2022-03-31 | 2022-03-29 | 25.016 | 187,601 | -442 | 0.00% | 4,693,045 |
| 2022-03-30 | 2022-03-28 | 24.745 | 188,043 | +3,537 | 0.00% | 4,653,063 |
| 2022-03-25 | 2022-03-23 | 25.242 | 184,506 | -1,327 | 0.00% | 4,657,352 |
| 2022-03-24 | 2022-03-22 | 24.971 | 185,833 | -3,979 | 0.00% | 4,640,410 |
| 2022-03-22 | 2022-03-18 | 24.496 | 189,812 | +398 | 0.00% | 4,649,610 |
| 2022-03-21 | 2022-03-17 | 24.518 | 189,414 | -6,976 | 0.00% | 4,644,145 |
| 2022-03-18 | 2022-03-16 | 22.890 | 196,390 | -3,130 | 0.00% | 4,495,358 |
| 2022-03-17 | 2022-03-15 | 21.092 | 199,520 | +8,665 | 0.00% | 4,208,232 |
| 2022-03-16 | 2022-03-14 | 22.392 | 190,855 | +13,706 | 0.00% | 4,273,691 |
| 2022-03-15 | 2022-03-11 | 23.523 | 177,149 | +1,680 | 0.00% | 4,167,124 |
| 2022-03-11 | 2022-03-09 | 23.501 | 175,469 | +4,421 | 0.00% | 4,123,636 |
| 2022-03-10 | 2022-03-08 | 23.614 | 171,048 | +1,768 | 0.00% | 4,039,084 |
| 2022-03-09 | 2022-03-07 | 23.998 | 169,280 | +4,421 | 0.00% | 4,062,426 |
| 2022-03-02 | 2022-02-28 | 25.876 | 164,859 | +885 | 0.00% | 4,265,826 |
| 2022-02-28 | 2022-02-24 | 26.079 | 163,974 | +17,242 | 0.00% | 4,276,305 |
| 2022-02-24 | 2022-02-22 | 26.712 | 146,732 | +884 | 0.00% | 3,919,576 |
| 2022-02-18 | 2022-02-16 | 28.070 | 145,848 | -7,958 | 0.00% | 4,093,895 |
| 2022-02-17 | 2022-02-15 | 27.662 | 153,806 | +6,190 | 0.00% | 4,254,653 |
| 2022-02-10 | 2022-02-08 | 27.685 | 147,616 | -3,537 | 0.00% | 4,086,761 |
| 2022-02-09 | 2022-02-07 | 27.911 | 151,153 | +884 | 0.00% | 4,218,872 |
| 2022-02-08 | 2022-02-04 | 27.934 | 150,269 | -1,326 | 0.00% | 4,197,597 |
| 2022-02-04 | 2022-01-27 | 27.052 | 151,595 | +1,326 | 0.00% | 4,100,912 |
| 2022-01-24 | 2022-01-20 | 28.364 | 150,269 | -11,495 | 0.00% | 4,262,176 |
| 2022-01-17 | 2022-01-13 | 27.776 | 161,764 | -11,495 | 0.00% | 4,493,085 |
| 2022-01-14 | 2022-01-12 | 27.708 | 173,259 | -11,937 | 0.00% | 4,800,609 |
| 2022-01-10 | 2022-01-06 | 26.260 | 185,196 | +2,653 | 0.00% | 4,863,268 |
| 2022-01-07 | 2022-01-05 | 26.057 | 182,543 | +8,842 | 0.00% | 4,756,441 |
| 2022-01-04 | 2021-12-31 | 26.599 | 173,701 | -17,685 | 0.00% | 4,620,341 |
| 2021-12-22 | 2021-12-20 | 25.898 | 191,386 | +191 | 0.01% | 4,956,556 |
| 2021-12-20 | 2021-12-16 | 26.758 | 191,195 | +442 | 0.01% | 5,115,943 |
| 2021-12-17 | 2021-12-15 | 26.667 | 190,753 | +442 | 0.01% | 5,086,858 |
| 2021-12-16 | 2021-12-14 | 26.871 | 190,311 | +2,210 | 0.01% | 5,113,812 |
| 2021-12-14 | 2021-12-10 | 27.278 | 188,101 | +442 | 0.01% | 5,131,010 |
| 2021-12-13 | 2021-12-09 | 27.572 | 187,659 | -884 | 0.01% | 5,174,132 |
| 2021-12-09 | 2021-12-07 | 27.301 | 188,543 | -1,768 | 0.01% | 5,147,331 |
| 2021-12-08 | 2021-12-06 | 26.577 | 190,311 | +884 | 0.01% | 5,057,853 |
| 2021-12-07 | 2021-12-03 | 27.052 | 189,427 | +20,337 | 0.01% | 5,124,334 |
| 2021-12-02 | 2021-11-30 | 26.712 | 169,090 | +1,769 | 0.00% | 4,516,814 |
| 2021-12-01 | 2021-11-29 | 27.301 | 167,321 | +884 | 0.00% | 4,567,958 |
| 2021-11-30 | 2021-11-26 | 27.436 | 166,437 | +21,664 | 0.00% | 4,566,412 |
| 2021-11-29 | 2021-11-25 | 28.183 | 144,773 | +884 | 0.00% | 4,080,093 |
| 2021-11-12 | 2021-11-10 | 28.454 | 143,889 | +884 | 0.00% | 4,094,234 |
| 2021-11-11 | 2021-11-09 | 28.228 | 143,005 | -88 | 0.00% | 4,036,735 |
| 2021-11-10 | 2021-11-08 | 28.228 | 143,093 | +1,768 | 0.00% | 4,039,219 |
| 2021-10-29 | 2021-10-27 | 30.347 | 141,325 | +2,794 | 0.00% | 4,288,747 |
| 2021-10-20 | 2021-10-18 | 30.139 | 138,531 | -693 | 0.00% | 4,175,164 |
| 2021-10-11 | 2021-10-07 | 29.284 | 139,224 | -2,598 | 0.00% | 4,077,081 |
| 2021-10-07 | 2021-10-05 | 28.591 | 141,822 | +4,330 | 0.00% | 4,054,901 |
| 2021-09-30 | 2021-09-28 | 29.007 | 137,492 | -866 | 0.00% | 3,988,257 |
| 2021-09-29 | 2021-09-27 | 28.661 | 138,358 | +866 | 0.00% | 3,965,446 |
| 2021-09-27 | 2021-09-23 | 29.076 | 137,492 | +866 | 0.00% | 3,997,783 |
| 2021-09-24 | 2021-09-21 | 28.707 | 136,626 | +1,732 | 0.00% | 3,922,117 |
| 2021-09-23 | 2021-09-20 | 28.591 | 134,894 | +866 | 0.00% | 3,856,819 |
| 2021-09-20 | 2021-09-16 | 29.284 | 134,028 | +1,697 | 0.00% | 3,924,920 |
| 2021-09-15 | 2021-09-13 | 30.555 | 132,331 | -4,762 | 0.00% | 4,043,314 |
| 2021-09-13 | 2021-09-09 | 30.416 | 137,093 | +93 | 0.00% | 4,169,818 |
| 2021-08-26 | 2021-08-24 | 30.301 | 137,000 | -52 | 0.00% | 4,151,169 |
| 2021-08-24 | 2021-08-20 | 29.307 | 137,052 | +433 | 0.00% | 4,016,641 |
| 2021-08-23 | 2021-08-19 | 29.839 | 136,619 | +292 | 0.00% | 4,076,521 |
| 2021-08-20 | 2021-08-18 | 30.462 | 136,327 | -883 | 0.00% | 4,152,816 |
| 2021-08-12 | 2021-08-10 | 31.270 | 137,210 | -97 | 0.00% | 4,290,624 |
| 2021-08-04 | 2021-08-02 | 30.855 | 137,307 | -1,732 | 0.00% | 4,236,578 |
| 2021-08-02 | 2021-07-29 | 30.993 | 139,039 | -866 | 0.00% | 4,309,285 |
| 2021-07-30 | 2021-07-28 | 30.070 | 139,905 | +3,135 | 0.00% | 4,206,881 |
| 2021-07-29 | 2021-07-27 | 29.631 | 136,770 | +2,165 | 0.00% | 4,052,598 |
| 2021-07-28 | 2021-07-26 | 30.832 | 134,605 | +2,105 | 0.00% | 4,150,099 |
| 2021-07-22 | 2021-07-20 | 32.056 | 132,500 | -866 | 0.00% | 4,247,382 |
| 2021-07-21 | 2021-07-19 | 32.333 | 133,366 | +2,598 | 0.00% | 4,312,104 |
| 2021-07-15 | 2021-07-13 | 32.887 | 130,768 | -2,100 | 0.00% | 4,300,585 |
| 2021-07-14 | 2021-07-12 | 32.448 | 132,868 | +2,165 | 0.00% | 4,311,345 |
| 2021-07-12 | 2021-07-08 | 32.033 | 130,703 | +5,196 | 0.00% | 4,186,760 |
| 2021-06-11 | 2021-06-09 | 33.603 | 125,507 | -87 | 0.00% | 4,217,421 |
| 2021-06-10 | 2021-06-08 | 33.626 | 125,594 | +87 | 0.00% | 4,223,245 |
| 2021-06-01 | 2021-05-28 | 33.973 | 125,507 | -866 | 0.00% | 4,263,798 |
| 2021-05-25 | 2021-05-21 | 33.072 | 126,373 | +9,699 | 0.00% | 4,179,394 |
| 2021-05-20 | 2021-05-17 | 32.772 | 116,674 | -1,732 | 0.00% | 3,823,601 |
| 2021-05-13 | 2021-05-11 | 32.471 | 118,406 | +1,732 | 0.00% | 3,844,812 |
| 2021-05-11 | 2021-05-07 | 33.280 | 116,674 | -1,732 | 0.00% | 3,882,881 |
| 2021-05-05 | 2021-05-03 | 32.887 | 118,406 | +1,732 | 0.00% | 3,894,034 |
| 2021-04-29 | 2021-04-27 | 33.973 | 116,674 | +1,034 | 0.00% | 3,963,815 |
| 2021-04-22 | 2021-04-20 | 34.206 | 115,640 | -4,292 | 0.00% | 3,955,632 |
| 2021-04-16 | 2021-04-14 | 34.020 | 119,932 | +7 | 0.00% | 4,080,089 |
| 2021-03-26 | 2021-03-24 | 32.762 | 119,925 | +1,717 | 0.00% | 3,928,953 |
| 2021-03-10 | 2021-03-08 | 33.484 | 118,208 | +858 | 0.00% | 3,958,087 |
| 2021-03-05 | 2021-03-03 | 34.952 | 117,350 | -429 | 0.00% | 4,101,626 |
| 2021-02-17 | 2021-02-11 | 35.325 | 117,779 | -4,292 | 0.00% | 4,160,531 |
| 2021-02-03 | 2021-02-01 | 33.857 | 122,071 | -69 | 0.00% | 4,132,947 |
| 2021-02-02 | 2021-01-29 | 33.158 | 122,140 | +3,433 | 0.00% | 4,049,902 |
| 2021-01-28 | 2021-01-26 | 34.439 | 118,707 | -43 | 0.00% | 4,088,203 |
| 2021-01-25 | 2021-01-21 | 35.022 | 118,750 | -1,667 | 0.00% | 4,158,860 |
| 2021-01-22 | 2021-01-20 | 35.045 | 120,417 | -86 | 0.00% | 4,220,048 |
| 2021-01-21 | 2021-01-19 | 34.719 | 120,503 | -6,326 | 0.00% | 4,183,751 |
| 2021-01-20 | 2021-01-18 | 33.787 | 126,829 | -31 | 0.00% | 4,285,172 |
| 2021-01-18 | 2021-01-14 | 33.368 | 126,860 | +1,716 | 0.00% | 4,233,012 |
| 2021-01-14 | 2021-01-12 | 33.088 | 125,144 | -2,575 | 0.00% | 4,140,761 |
| 2021-01-13 | 2021-01-11 | 32.762 | 127,719 | +52 | 0.00% | 4,184,298 |
| 2021-01-11 | 2021-01-07 | 32.272 | 127,667 | +1,287 | 0.00% | 4,120,123 |
| 2021-01-08 | 2021-01-06 | 32.436 | 126,380 | -167 | 0.00% | 4,099,202 |
| 2021-01-07 | 2021-01-05 | 32.319 | 126,547 | +31 | 0.00% | 4,089,875 |
| 2021-01-06 | 2021-01-04 | 32.203 | 126,516 | -7,903 | 0.00% | 4,074,133 |
| 2021-01-05 | 2020-12-31 | 31.923 | 134,419 | +4,199 | 0.00% | 4,291,044 |
| 2020-12-30 | 2020-12-28 | 30.851 | 130,220 | -51 | 0.00% | 4,017,422 |
| 2020-12-22 | 2020-12-18 | 30.991 | 130,271 | +161 | 0.00% | 4,037,208 |
| 2020-12-16 | 2020-12-14 | 30.968 | 130,110 | -429 | 0.00% | 4,029,187 |
| 2020-12-15 | 2020-12-11 | 31.107 | 130,539 | +427 | 0.00% | 4,060,722 |
| 2020-12-11 | 2020-12-09 | 31.084 | 130,112 | -249 | 0.00% | 4,044,408 |
| 2020-12-09 | 2020-12-07 | 31.014 | 130,361 | +206 | 0.00% | 4,043,035 |
| 2020-12-02 | 2020-11-30 | 30.944 | 130,155 | -258 | 0.00% | 4,027,547 |
| 2020-11-30 | 2020-11-26 | 31.387 | 130,413 | -5,150 | 0.00% | 4,093,268 |
| 2020-11-26 | 2020-11-24 | 31.154 | 135,563 | -1,716 | 0.00% | 4,223,323 |
| 2020-11-25 | 2020-11-23 | 31.037 | 137,279 | +95 | 0.00% | 4,260,789 |
| 2020-11-24 | 2020-11-20 | 30.968 | 137,184 | +172 | 0.00% | 4,248,251 |
| 2020-11-16 | 2020-11-12 | 30.688 | 137,012 | -430 | 0.00% | 4,204,614 |
| 2020-11-13 | 2020-11-11 | 30.758 | 137,442 | -667 | 0.00% | 4,227,417 |
| 2020-11-12 | 2020-11-10 | 30.758 | 138,109 | +859 | 0.00% | 4,247,933 |
| 2020-11-10 | 2020-11-06 | 30.152 | 137,250 | +257 | 0.00% | 4,138,361 |
| 2020-11-09 | 2020-11-05 | 29.942 | 136,993 | -5,150 | 0.00% | 4,101,883 |
| 2020-11-05 | 2020-11-03 | 29.267 | 142,143 | -429 | 0.00% | 4,160,034 |
| 2020-11-04 | 2020-11-02 | 28.661 | 142,572 | +429 | 0.00% | 4,086,214 |
| 2020-11-02 | 2020-10-29 | 30.359 | 142,143 | +5,150 | 0.00% | 4,315,310 |
| 2020-10-30 | 2020-10-28 | 30.455 | 136,993 | +3,563 | 0.00% | 4,172,071 |
| 2020-10-28 | 2020-10-23 | 30.742 | 133,430 | -836 | 0.00% | 4,101,866 |
| 2020-10-23 | 2020-10-21 | 30.550 | 134,266 | -5,016 | 0.00% | 4,101,869 |
| 2020-10-15 | 2020-10-12 | 30.479 | 139,282 | -3 | 0.00% | 4,245,114 |
| 2020-10-09 | 2020-10-07 | 29.976 | 139,285 | -836 | 0.00% | 4,175,229 |
| 2020-10-06 | 2020-09-30 | 29.043 | 140,121 | -836 | 0.00% | 4,069,554 |
| 2020-10-05 | 2020-09-29 | 28.804 | 140,957 | +1,020 | 0.00% | 4,060,112 |
| 2020-09-30 | 2020-09-28 | 29.043 | 139,937 | +201 | 0.00% | 4,064,210 |
| 2020-09-29 | 2020-09-25 | 28.780 | 139,736 | -418 | 0.00% | 4,021,600 |
| 2020-09-28 | 2020-09-24 | 28.852 | 140,154 | +418 | 0.00% | 4,043,688 |
| 2020-09-25 | 2020-09-23 | 29.330 | 139,736 | -418 | 0.00% | 4,098,488 |
| 2020-09-23 | 2020-09-21 | 29.569 | 140,154 | +1,254 | 0.00% | 4,144,278 |
| 2020-09-22 | 2020-09-18 | 30.191 | 138,900 | +31 | 0.00% | 4,193,595 |
| 2020-09-21 | 2020-09-17 | 30.048 | 138,869 | +418 | 0.00% | 4,172,726 |
| 2020-09-18 | 2020-09-16 | 30.479 | 138,451 | +3,344 | 0.00% | 4,219,786 |
| 2020-09-16 | 2020-09-14 | 30.383 | 135,107 | +6 | 0.00% | 4,104,937 |
| 2020-09-15 | 2020-09-11 | 30.215 | 135,101 | -1,672 | 0.00% | 4,082,130 |
| 2020-09-14 | 2020-09-10 | 30.072 | 136,773 | +418 | 0.00% | 4,113,017 |
| 2020-09-11 | 2020-09-09 | 30.191 | 136,355 | -1,254 | 0.00% | 4,116,758 |
| 2020-09-09 | 2020-09-07 | 30.431 | 137,609 | +1,254 | 0.00% | 4,187,539 |
| 2020-09-08 | 2020-09-04 | 30.526 | 136,355 | +418 | 0.00% | 4,162,427 |
| 2020-09-07 | 2020-09-03 | 30.766 | 135,937 | -836 | 0.00% | 4,182,188 |
| 2020-09-04 | 2020-09-02 | 30.885 | 136,773 | +836 | 0.00% | 4,224,268 |
| 2020-09-01 | 2020-08-28 | 31.244 | 135,937 | -237 | 0.00% | 4,247,230 |
| 2020-08-31 | 2020-08-27 | 31.053 | 136,174 | +235 | 0.00% | 4,228,572 |
| 2020-08-25 | 2020-08-21 | 30.837 | 135,939 | -418 | 0.00% | 4,192,006 |
| 2020-08-24 | 2020-08-20 | 30.431 | 136,357 | +80 | 0.00% | 4,149,439 |
| 2020-08-14 | 2020-08-12 | 30.957 | 136,277 | +259 | 0.00% | 4,218,730 |
| 2020-08-13 | 2020-08-11 | 30.574 | 136,018 | -117 | 0.00% | 4,158,648 |
| 2020-08-12 | 2020-08-10 | 30.024 | 136,135 | -841 | 0.00% | 4,087,318 |
| 2020-08-10 | 2020-08-06 | 30.622 | 136,976 | +101 | 0.00% | 4,194,492 |
| 2020-08-07 | 2020-08-05 | 30.861 | 136,875 | -104 | 0.00% | 4,224,144 |
| 2020-08-06 | 2020-08-04 | 30.646 | 136,979 | +85 | 0.00% | 4,197,861 |
| 2020-08-05 | 2020-08-03 | 30.048 | 136,894 | +836 | 0.00% | 4,113,381 |
| 2020-07-24 | 2020-07-22 | 30.718 | 136,058 | +21 | 0.00% | 4,179,401 |
| 2020-07-21 | 2020-07-17 | 30.861 | 136,037 | +2,809 | 0.00% | 4,198,282 |
| 2020-07-10 | 2020-07-08 | 31.986 | 133,228 | -1,019 | 0.00% | 4,261,395 |
| 2020-07-09 | 2020-07-07 | 31.866 | 134,247 | +836 | 0.00% | 4,277,930 |
| 2020-07-06 | 2020-07-02 | 30.742 | 133,411 | +51 | 0.00% | 4,101,282 |
| 2020-07-03 | 2020-06-30 | 29.785 | 133,360 | -418 | 0.00% | 3,972,097 |
| 2020-06-30 | 2020-06-26 | 29.904 | 133,778 | -418 | 0.00% | 4,000,549 |
| 2020-06-29 | 2020-06-24 | 30.191 | 134,196 | +3,367 | 0.00% | 4,051,574 |
| 2020-06-24 | 2020-06-22 | 29.904 | 130,829 | -836 | 0.00% | 3,912,361 |
| 2020-06-23 | 2020-06-19 | 29.976 | 131,665 | +836 | 0.00% | 3,946,811 |
| 2020-06-18 | 2020-06-16 | 29.665 | 130,829 | -418 | 0.00% | 3,881,062 |
| 2020-06-17 | 2020-06-15 | 28.947 | 131,247 | +1,672 | 0.00% | 3,799,265 |
| 2020-06-16 | 2020-06-12 | 29.546 | 129,575 | +418 | 0.00% | 3,828,363 |
| 2020-06-12 | 2020-06-10 | 30.455 | 129,157 | -6,688 | 0.00% | 3,933,428 |
| 2020-06-10 | 2020-06-08 | 30.072 | 135,845 | -753 | 0.00% | 4,085,111 |
| 2020-06-09 | 2020-06-05 | 30.072 | 136,598 | -234 | 0.00% | 4,107,755 |
| 2020-06-01 | 2020-05-28 | 27.931 | 136,832 | +210 | 0.00% | 3,821,813 |
| 2020-05-28 | 2020-05-26 | 28.290 | 136,622 | +39 | 0.00% | 3,864,975 |
| 2020-05-27 | 2020-05-25 | 27.691 | 136,583 | -108 | 0.00% | 3,782,183 |
| 2020-05-21 | 2020-05-19 | 29.426 | 136,691 | -4,180 | 0.00% | 4,022,258 |
| 2020-05-13 | 2020-05-11 | 29.665 | 140,871 | -217 | 0.00% | 4,178,960 |
| 2020-05-04 | 2020-04-28 | 29.605 | 141,088 | +255 | 0.01% | 4,176,959 |
| 2020-04-29 | 2020-04-27 | 29.414 | 140,833 | -836 | 0.01% | 4,142,511 |
| 2020-04-28 | 2020-04-24 | 28.874 | 141,669 | +520 | 0.01% | 4,090,563 |
| 2020-04-15 | 2020-04-09 | 29.414 | 141,149 | -833 | 0.01% | 4,151,806 |
| 2020-04-14 | 2020-04-08 | 29.054 | 141,982 | -832 | 0.01% | 4,125,170 |
| 2020-04-09 | 2020-04-07 | 29.414 | 142,814 | -2,083 | 0.01% | 4,200,781 |
| 2020-04-08 | 2020-04-06 | 28.754 | 144,897 | -1,666 | 0.01% | 4,166,373 |
| 2020-04-07 | 2020-04-03 | 28.154 | 146,563 | -4,164 | 0.01% | 4,126,296 |
| 2020-03-25 | 2020-03-23 | 26.413 | 150,727 | +833 | 0.01% | 3,981,135 |
| 2020-03-23 | 2020-03-19 | 26.413 | 149,894 | -7,497 | 0.01% | 3,959,133 |
| 2020-03-20 | 2020-03-18 | 27.193 | 157,391 | +4,998 | 0.01% | 4,279,976 |
| 2020-03-19 | 2020-03-17 | 28.334 | 152,393 | +7,702 | 0.01% | 4,317,877 |
| 2020-03-18 | 2020-03-16 | 28.214 | 144,691 | +19,031 | 0.01% | 4,082,278 |
| 2020-03-17 | 2020-03-13 | 29.234 | 125,660 | +1,249 | 0.00% | 3,673,578 |
| 2020-03-16 | 2020-03-12 | 29.594 | 124,411 | +7,080 | 0.00% | 3,681,874 |
| 2020-03-12 | 2020-03-10 | 30.855 | 117,331 | +833 | 0.00% | 3,620,254 |
| 2020-03-11 | 2020-03-09 | 30.555 | 116,498 | +833 | 0.00% | 3,559,586 |
| 2020-03-05 | 2020-03-03 | 31.936 | 115,665 | -13 | 0.00% | 3,693,829 |
| 2020-02-26 | 2020-02-24 | 32.476 | 115,678 | +833 | 0.00% | 3,756,741 |
| 2020-02-18 | 2020-02-14 | 33.616 | 114,845 | -306 | 0.00% | 3,860,676 |
| 2020-02-17 | 2020-02-13 | 33.556 | 115,151 | +333 | 0.00% | 3,864,050 |
| 2020-02-14 | 2020-02-12 | 33.676 | 114,818 | -83 | 0.00% | 3,866,660 |
| 2020-02-11 | 2020-02-07 | 33.076 | 114,901 | -200 | 0.00% | 3,800,481 |
| 2020-02-05 | 2020-02-03 | 31.816 | 115,101 | +833 | 0.00% | 3,661,999 |
| 2020-01-21 | 2020-01-17 | 35.057 | 114,268 | +83 | 0.00% | 4,005,905 |
| 2020-01-17 | 2020-01-15 | 34.757 | 114,185 | +179 | 0.00% | 3,968,723 |
| 2020-01-16 | 2020-01-14 | 34.877 | 114,006 | -250 | 0.00% | 3,976,189 |
| 2020-01-13 | 2020-01-09 | 34.577 | 114,256 | +67 | 0.00% | 3,950,615 |
| 2020-01-03 | 2019-12-31 | 34.157 | 114,189 | +107 | 0.00% | 3,900,315 |
| 2019-12-27 | 2019-12-20 | 33.796 | 114,082 | -50 | 0.00% | 3,855,571 |
| 2019-12-20 | 2019-12-18 | 33.676 | 114,132 | +74 | 0.00% | 3,843,558 |
| 2019-12-19 | 2019-12-17 | 33.616 | 114,058 | +9,328 | 0.00% | 3,834,220 |
| 2019-12-18 | 2019-12-16 | 33.256 | 104,730 | -107 | 0.00% | 3,482,925 |
| 2019-12-17 | 2019-12-13 | 33.436 | 104,837 | +4 | 0.00% | 3,505,363 |
| 2019-12-10 | 2019-12-06 | 31.996 | 104,833 | -833 | 0.00% | 3,354,196 |
| 2019-12-05 | 2019-12-03 | 31.876 | 105,666 | +833 | 0.00% | 3,368,162 |
| 2019-11-22 | 2019-11-20 | 32.476 | 104,833 | -8 | 0.00% | 3,404,540 |
| 2019-11-21 | 2019-11-19 | 32.716 | 104,841 | -417 | 0.00% | 3,429,974 |
| 2019-11-19 | 2019-11-15 | 31.816 | 105,258 | +487 | 0.00% | 3,348,838 |
| 2019-11-12 | 2019-11-08 | 33.376 | 104,771 | +112 | 0.00% | 3,496,867 |
| 2019-11-11 | 2019-11-07 | 33.616 | 104,659 | -833 | 0.00% | 3,518,259 |
| 2019-11-06 | 2019-11-04 | 33.316 | 105,492 | -1,766 | 0.00% | 3,514,598 |
| 2019-11-04 | 2019-10-31 | 32.476 | 107,258 | +3,826 | 0.00% | 3,483,294 |
| 2019-10-31 | 2019-10-29 | 34.285 | 103,432 | +2,923 | 0.00% | 3,546,185 |
| 2019-10-30 | 2019-10-28 | 34.347 | 100,509 | +14 | 0.00% | 3,452,179 |
| 2019-10-22 | 2019-10-18 | 34.162 | 100,495 | -146 | 0.00% | 3,433,073 |
| 2019-10-21 | 2019-10-17 | 34.347 | 100,641 | +81 | 0.00% | 3,456,712 |
| 2019-10-18 | 2019-10-16 | 34.038 | 100,560 | -283 | 0.00% | 3,422,870 |
| 2019-10-16 | 2019-10-14 | 33.915 | 100,843 | +127 | 0.00% | 3,420,043 |
| 2019-10-09 | 2019-10-04 | 32.988 | 100,716 | +162 | 0.00% | 3,322,410 |
| 2019-09-27 | 2019-09-25 | 33.173 | 100,554 | +56 | 0.00% | 3,335,701 |
| 2019-09-18 | 2019-09-16 | 34.532 | 100,498 | -86 | 0.00% | 3,470,426 |
| 2019-09-17 | 2019-09-13 | 34.841 | 100,584 | +86 | 0.00% | 3,504,463 |
| 2019-09-13 | 2019-09-11 | 34.532 | 100,498 | -168 | 0.00% | 3,470,426 |
| 2019-09-11 | 2019-09-09 | 34.038 | 100,666 | +115 | 0.00% | 3,426,478 |
| 2019-09-10 | 2019-09-06 | 33.915 | 100,551 | +65 | 0.00% | 3,410,140 |
| 2019-08-29 | 2019-08-27 | 32.617 | 100,486 | -1,214 | 0.00% | 3,277,578 |
| 2019-08-22 | 2019-08-20 | 33.359 | 101,700 | -211 | 0.00% | 3,392,565 |
| 2019-08-21 | 2019-08-19 | 33.297 | 101,911 | +1,214 | 0.00% | 3,393,308 |
| 2019-08-16 | 2019-08-14 | 32.061 | 100,697 | +30 | 0.00% | 3,228,475 |
| 2019-08-12 | 2019-08-08 | 33.173 | 100,667 | -404 | 0.00% | 3,339,450 |
| 2019-08-09 | 2019-08-07 | 33.050 | 101,071 | +250 | 0.00% | 3,340,364 |
| 2019-08-07 | 2019-08-05 | 33.173 | 100,821 | +2,429 | 0.00% | 3,344,558 |
| 2019-08-06 | 2019-08-02 | 34.100 | 98,392 | +81 | 0.00% | 3,355,153 |
| 2019-08-02 | 2019-07-31 | 35.212 | 98,311 | +809 | 0.00% | 3,461,708 |
| 2019-07-31 | 2019-07-29 | 35.582 | 97,502 | +147 | 0.00% | 3,469,361 |
| 2019-07-23 | 2019-07-19 | 36.386 | 97,355 | -160 | 0.00% | 3,542,314 |
| 2019-07-22 | 2019-07-18 | 36.015 | 97,515 | -113 | 0.00% | 3,511,992 |
| 2019-07-18 | 2019-07-16 | 36.200 | 97,628 | +383 | 0.00% | 3,534,154 |
| 2019-07-05 | 2019-07-03 | 36.509 | 97,245 | -350 | 0.00% | 3,550,326 |
| 2019-07-02 | 2019-06-27 | 36.077 | 97,595 | -1,522 | 0.00% | 3,520,902 |
| 2019-06-27 | 2019-06-25 | 35.459 | 99,117 | +810 | 0.00% | 3,514,581 |
| 2019-06-26 | 2019-06-24 | 35.830 | 98,307 | -810 | 0.00% | 3,522,297 |
| 2019-06-24 | 2019-06-20 | 35.953 | 99,117 | -17 | 0.00% | 3,563,565 |
| 2019-06-21 | 2019-06-19 | 35.397 | 99,134 | -809 | 0.00% | 3,509,060 |
| 2019-06-18 | 2019-06-14 | 34.100 | 99,943 | -94 | 0.00% | 3,408,042 |
| 2019-06-12 | 2019-06-10 | 34.656 | 100,037 | +218 | 0.00% | 3,466,866 |
| 2019-06-05 | 2019-06-03 | 33.729 | 99,819 | +810 | 0.00% | 3,366,816 |
| 2019-05-27 | 2019-05-23 | 34.162 | 99,009 | +793 | 0.00% | 3,382,309 |
| 2019-05-20 | 2019-05-16 | 35.150 | 98,216 | +809 | 0.00% | 3,452,296 |
| 2019-05-14 | 2019-05-09 | 35.212 | 97,407 | +810 | 0.00% | 3,429,877 |
| 2019-05-02 | 2019-04-29 | 37.189 | 96,597 | -243 | 0.00% | 3,592,309 |
| 2019-04-29 | 2019-04-25 | 37.128 | 96,840 | +486 | 0.00% | 3,595,454 |
| 2019-04-26 | 2019-04-24 | 37.376 | 96,354 | +1,610 | 0.00% | 3,601,339 |
| 2019-04-18 | 2019-04-16 | 37.811 | 94,744 | +1,804 | 0.00% | 3,582,339 |
| 2019-04-10 | 2019-04-08 | 37.749 | 92,940 | -668 | 0.00% | 3,508,359 |
| 2019-04-04 | 2019-04-02 | 37.190 | 93,608 | +902 | 0.00% | 3,481,268 |
| 2019-03-27 | 2019-03-25 | 35.824 | 92,706 | +115 | 0.00% | 3,321,096 |
| 2019-03-26 | 2019-03-22 | 36.507 | 92,591 | -254 | 0.00% | 3,380,211 |
| 2019-03-25 | 2019-03-21 | 36.507 | 92,845 | +80 | 0.00% | 3,389,484 |
| 2019-03-20 | 2019-03-18 | 36.879 | 92,765 | -725 | 0.00% | 3,421,120 |
| 2019-03-19 | 2019-03-15 | 36.507 | 93,490 | +84 | 0.00% | 3,413,031 |
| 2019-03-14 | 2019-03-12 | 36.383 | 93,406 | +3 | 0.00% | 3,398,366 |
| 2019-03-06 | 2019-03-04 | 36.259 | 93,403 | -15 | 0.00% | 3,386,658 |
| 2019-03-05 | 2019-03-01 | 36.134 | 93,418 | +805 | 0.00% | 3,375,602 |
| 2019-02-25 | 2019-02-21 | 35.886 | 92,613 | -112 | 0.00% | 3,323,514 |
| 2019-02-19 | 2019-02-15 | 34.893 | 92,725 | +80 | 0.00% | 3,235,422 |
| 2019-02-15 | 2019-02-13 | 35.638 | 92,645 | -1,610 | 0.00% | 3,301,654 |
| 2019-01-30 | 2019-01-28 | 34.458 | 94,255 | -4,027 | 0.00% | 3,247,844 |
| 2019-01-28 | 2019-01-24 | 33.899 | 98,282 | +97 | 0.00% | 3,331,688 |
| 2019-01-22 | 2019-01-18 | 33.837 | 98,185 | -806 | 0.00% | 3,322,304 |
| 2019-01-08 | 2019-01-04 | 32.037 | 98,991 | -4,026 | 0.00% | 3,171,342 |
| 2019-01-04 | 2019-01-02 | 31.354 | 103,017 | +4,832 | 0.00% | 3,229,966 |
| 2018-12-13 | 2018-12-11 | 32.223 | 98,185 | -249 | 0.00% | 3,163,809 |
| 2018-12-05 | 2018-12-03 | 34.023 | 98,434 | -2,416 | 0.00% | 3,349,064 |
| 2018-12-04 | 2018-11-30 | 33.154 | 100,850 | +104 | 0.00% | 3,343,604 |
| 2018-11-30 | 2018-11-28 | 33.278 | 100,746 | -1,208 | 0.00% | 3,352,666 |
| 2018-11-22 | 2018-11-20 | 32.347 | 101,954 | +69 | 0.00% | 3,297,917 |
| 2018-11-13 | 2018-11-09 | 31.975 | 101,885 | +1,208 | 0.00% | 3,257,731 |
| 2018-11-06 | 2018-11-02 | 33.030 | 100,677 | -12,885 | 0.00% | 3,325,367 |
| 2018-11-05 | 2018-11-01 | 31.664 | 113,562 | -1,611 | 0.00% | 3,595,845 |
| 2018-11-01 | 2018-10-30 | 32.801 | 115,173 | +805 | 0.00% | 3,777,736 |
| 2018-10-31 | 2018-10-29 | 33.057 | 114,368 | +3,530 | 0.00% | 3,780,639 |
| 2018-10-30 | 2018-10-26 | 32.865 | 110,838 | +780 | 0.00% | 3,642,646 |
| 2018-10-26 | 2018-10-24 | 33.633 | 110,058 | +781 | 0.00% | 3,701,620 |
| 2018-10-18 | 2018-10-15 | 33.761 | 109,277 | -1,561 | 0.00% | 3,689,354 |
| 2018-10-15 | 2018-10-11 | 33.505 | 110,838 | +14,048 | 0.00% | 3,713,653 |
| 2018-10-11 | 2018-10-09 | 34.722 | 96,790 | -204 | 0.00% | 3,360,785 |
| 2018-10-10 | 2018-10-08 | 34.787 | 96,994 | +3,902 | 0.00% | 3,374,082 |
| 2018-10-04 | 2018-10-02 | 35.876 | 93,092 | +1,561 | 0.00% | 3,339,730 |
| 2018-09-26 | 2018-09-21 | 36.965 | 91,531 | +94 | 0.00% | 3,383,412 |
| 2018-09-24 | 2018-09-20 | 36.324 | 91,437 | -7,805 | 0.00% | 3,321,360 |
| 2018-09-21 | 2018-09-19 | 36.196 | 99,242 | -3,902 | 0.00% | 3,592,153 |
| 2018-09-18 | 2018-09-14 | 36.068 | 103,144 | -1,561 | 0.00% | 3,720,174 |
| 2018-09-10 | 2018-09-06 | 35.747 | 104,705 | +3,902 | 0.00% | 3,742,937 |
| 2018-09-04 | 2018-08-31 | 36.708 | 100,803 | +26 | 0.00% | 3,700,318 |
| 2018-08-31 | 2018-08-29 | 37.413 | 100,777 | -3,902 | 0.00% | 3,770,381 |
| 2018-08-30 | 2018-08-28 | 37.349 | 104,679 | -140 | 0.00% | 3,909,661 |
| 2018-08-29 | 2018-08-27 | 37.221 | 104,819 | -780 | 0.00% | 3,901,459 |
| 2018-08-20 | 2018-08-16 | 35.747 | 105,599 | +78 | 0.00% | 3,774,895 |
| 2018-08-17 | 2018-08-15 | 35.876 | 105,521 | +780 | 0.00% | 3,785,627 |
| 2018-08-09 | 2018-08-07 | 37.093 | 104,741 | -780 | 0.00% | 3,885,136 |
| 2018-08-06 | 2018-08-02 | 36.388 | 105,521 | +4,683 | 0.00% | 3,839,708 |
| 2018-07-05 | 2018-07-03 | 37.285 | 100,838 | -142 | 0.00% | 3,759,743 |
| 2018-06-28 | 2018-06-26 | 37.669 | 100,980 | +289 | 0.00% | 3,803,852 |
| 2018-06-21 | 2018-06-19 | 38.438 | 100,691 | +780 | 0.00% | 3,870,373 |
| 2018-06-11 | 2018-06-07 | 40.937 | 99,911 | -218 | 0.00% | 4,090,017 |
| 2018-06-08 | 2018-06-06 | 40.616 | 100,129 | +218 | 0.00% | 4,066,868 |
| 2018-06-07 | 2018-06-05 | 40.360 | 99,911 | -94 | 0.00% | 4,032,411 |
| 2018-06-06 | 2018-06-04 | 40.232 | 100,005 | -2,547 | 0.00% | 4,023,391 |
| 2018-06-04 | 2018-05-31 | 39.655 | 102,552 | +1,561 | 0.00% | 4,066,733 |
| 2018-06-01 | 2018-05-30 | 38.951 | 100,991 | +780 | 0.00% | 3,933,663 |
| 2018-05-28 | 2018-05-24 | 39.848 | 100,211 | +2,623 | 0.00% | 3,993,160 |
| 2018-05-24 | 2018-05-21 | 40.488 | 97,588 | +97 | 0.00% | 3,951,158 |
| 2018-05-15 | 2018-05-11 | 40.104 | 97,491 | -781 | 0.00% | 3,909,757 |
| 2018-05-09 | 2018-05-07 | 38.694 | 98,272 | -351 | 0.00% | 3,802,574 |
| 2018-05-07 | 2018-05-03 | 39.015 | 98,623 | +780 | 0.00% | 3,847,746 |
| 2018-05-03 | 2018-04-30 | 39.783 | 97,843 | -2,341 | 0.00% | 3,892,533 |
| 2018-05-02 | 2018-04-27 | 38.951 | 100,184 | +335 | 0.00% | 3,902,230 |
| 2018-04-30 | 2018-04-26 | 39.093 | 99,849 | +781 | 0.00% | 3,903,363 |
| 2018-04-27 | 2018-04-25 | 39.479 | 99,068 | +1,299 | 0.00% | 3,911,113 |
| 2018-04-23 | 2018-04-19 | 40.059 | 97,769 | -295 | 0.00% | 3,916,499 |
| 2018-04-20 | 2018-04-18 | 39.479 | 98,064 | +271 | 0.00% | 3,871,476 |
| 2018-04-10 | 2018-04-06 | 38.771 | 97,793 | -46 | 0.00% | 3,791,497 |
| 2018-03-23 | 2018-03-21 | 40.832 | 97,839 | -777 | 0.00% | 3,994,917 |
| 2018-03-16 | 2018-03-14 | 40.960 | 98,616 | +31 | 0.00% | 4,039,346 |
| 2018-03-14 | 2018-03-12 | 41.025 | 98,585 | -2,329 | 0.00% | 4,044,425 |
| 2018-03-13 | 2018-03-09 | 40.316 | 100,914 | -2,377 | 0.00% | 4,068,481 |
| 2018-03-12 | 2018-03-08 | 39.930 | 103,291 | +2,329 | 0.00% | 4,124,399 |
| 2018-03-06 | 2018-03-02 | 39.801 | 100,962 | +777 | 0.00% | 4,018,398 |
| 2018-03-02 | 2018-02-28 | 40.059 | 100,185 | -109 | 0.00% | 4,013,281 |
| 2018-02-27 | 2018-02-23 | 40.574 | 100,294 | -78 | 0.00% | 4,069,322 |
| 2018-02-12 | 2018-02-08 | 39.415 | 100,372 | +823 | 0.00% | 3,956,130 |
| 2018-02-09 | 2018-02-07 | 39.221 | 99,549 | +218 | 0.00% | 3,904,458 |
| 2018-02-08 | 2018-02-06 | 39.737 | 99,331 | +776 | 0.00% | 3,947,085 |
| 2018-02-07 | 2018-02-05 | 41.733 | 98,555 | -134 | 0.00% | 4,113,014 |
| 2018-02-06 | 2018-02-02 | 42.248 | 98,689 | +156 | 0.00% | 4,169,453 |
| 2018-02-01 | 2018-01-30 | 42.313 | 98,533 | -125 | 0.00% | 4,169,208 |
| 2018-01-31 | 2018-01-29 | 42.699 | 98,658 | +1,853 | 0.00% | 4,212,621 |
| 2018-01-30 | 2018-01-26 | 42.957 | 96,805 | -1,553 | 0.00% | 4,158,437 |
| 2018-01-26 | 2018-01-24 | 42.699 | 98,358 | -6,684 | 0.00% | 4,199,811 |
| 2018-01-25 | 2018-01-23 | 42.635 | 105,042 | -1,118 | 0.00% | 4,478,447 |
| 2018-01-22 | 2018-01-18 | 41.604 | 106,160 | -1,553 | 0.00% | 4,416,721 |
| 2018-01-19 | 2018-01-17 | 41.347 | 107,713 | +1,739 | 0.00% | 4,453,584 |
| 2018-01-18 | 2018-01-16 | 41.282 | 105,974 | -2,143 | 0.00% | 4,374,857 |
| 2018-01-17 | 2018-01-15 | 40.638 | 108,117 | -202 | 0.00% | 4,393,695 |
| 2018-01-16 | 2018-01-12 | 40.574 | 108,319 | -7,763 | 0.00% | 4,394,927 |
| 2018-01-12 | 2018-01-10 | 40.252 | 116,082 | -109 | 0.00% | 4,672,523 |
| 2018-01-11 | 2018-01-09 | 40.188 | 116,191 | -776 | 0.00% | 4,669,427 |
| 2018-01-09 | 2018-01-05 | 39.865 | 116,967 | -70 | 0.00% | 4,662,947 |
| 2018-01-08 | 2018-01-04 | 39.801 | 117,037 | +373 | 0.00% | 4,658,200 |
| 2018-01-05 | 2018-01-03 | 39.543 | 116,664 | -13,975 | 0.00% | 4,613,301 |
| 2018-01-04 | 2018-01-02 | 39.479 | 130,639 | -3,882 | 0.01% | 5,157,507 |
| 2018-01-02 | 2017-12-28 | 38.706 | 134,521 | -2,717 | 0.01% | 5,206,802 |
| 2017-12-22 | 2017-12-20 | 37.933 | 137,238 | -233 | 0.01% | 5,205,904 |
| 2017-12-18 | 2017-12-14 | 37.740 | 137,471 | +263 | 0.01% | 5,188,182 |
| 2017-11-28 | 2017-11-24 | 38.706 | 137,208 | +13,819 | 0.01% | 5,310,806 |
| 2017-11-24 | 2017-11-22 | 38.964 | 123,389 | -1,552 | 0.00% | 4,807,711 |
| 2017-11-09 | 2017-11-07 | 37.611 | 124,941 | +2,220 | 0.00% | 4,699,204 |
| 2017-10-31 | 2017-10-27 | 38.839 | 122,721 | +3,267 | 0.00% | 4,766,302 |
| 2017-10-30 | 2017-10-26 | 38.574 | 119,454 | +1,134 | 0.01% | 4,607,803 |
| 2017-10-19 | 2017-10-17 | 39.236 | 118,320 | -65 | 0.00% | 4,642,346 |
| 2017-10-18 | 2017-10-16 | 39.169 | 118,385 | -755 | 0.00% | 4,637,063 |
| 2017-10-10 | 2017-10-06 | 38.839 | 119,140 | -53 | 0.00% | 4,627,222 |
| 2017-10-09 | 2017-10-04 | 38.706 | 119,193 | -4,534 | 0.00% | 4,613,507 |
| 2017-10-06 | 2017-10-03 | 38.442 | 123,727 | +87 | 0.01% | 4,756,256 |
| 2017-09-21 | 2017-09-19 | 38.309 | 123,640 | +236 | 0.00% | 4,736,550 |
| 2017-09-19 | 2017-09-15 | 37.978 | 123,404 | -305 | 0.00% | 4,686,685 |
| 2017-09-06 | 2017-09-04 | 37.846 | 123,709 | +226 | 0.00% | 4,681,898 |
| 2017-08-14 | 2017-08-10 | 37.251 | 123,483 | -1,511 | 0.00% | 4,599,813 |
| 2017-08-09 | 2017-08-07 | 37.515 | 124,994 | -30 | 0.00% | 4,689,179 |
| 2017-08-07 | 2017-08-03 | 37.383 | 125,024 | +3,023 | 0.00% | 4,673,760 |
| 2017-08-04 | 2017-08-02 | 37.383 | 122,001 | +105 | 0.00% | 4,560,752 |
| 2017-07-31 | 2017-07-27 | 36.787 | 121,896 | -6,441 | 0.00% | 4,484,240 |
| 2017-07-28 | 2017-07-26 | 36.523 | 128,337 | +3,385 | 0.00% | 4,687,223 |
| 2017-07-19 | 2017-07-17 | 35.927 | 124,952 | +599 | 0.00% | 4,489,187 |
| 2017-07-17 | 2017-07-13 | 35.729 | 124,353 | +211 | 0.00% | 4,442,983 |
| 2017-07-13 | 2017-07-11 | 35.133 | 124,142 | -771 | 0.00% | 4,361,520 |
| 2017-07-06 | 2017-07-04 | 34.406 | 124,913 | -302 | 0.00% | 4,297,695 |
| 2017-06-21 | 2017-06-19 | 34.802 | 125,215 | +60 | 0.00% | 4,357,794 |
| 2017-06-14 | 2017-06-12 | 34.604 | 125,155 | -7,557 | 0.00% | 4,330,864 |
| 2017-06-07 | 2017-06-05 | 34.670 | 132,712 | -4,534 | 0.01% | 4,601,147 |
| 2017-05-29 | 2017-05-25 | 34.207 | 137,246 | -2,267 | 0.01% | 4,694,776 |
| 2017-05-25 | 2017-05-23 | 34.009 | 139,513 | +136 | 0.01% | 4,744,631 |
| 2017-05-24 | 2017-05-22 | 33.942 | 139,377 | -106 | 0.01% | 4,730,784 |
| 2017-05-17 | 2017-05-15 | 33.876 | 139,483 | -1,511 | 0.01% | 4,725,153 |
| 2017-05-16 | 2017-05-12 | 33.545 | 140,994 | +1,511 | 0.01% | 4,729,696 |
| 2017-05-05 | 2017-05-02 | 32.818 | 139,483 | +44 | 0.01% | 4,577,492 |
| 2017-05-02 | 2017-04-27 | 32.884 | 139,439 | -1,133 | 0.01% | 4,585,274 |
| 2017-04-27 | 2017-04-25 | 32.950 | 140,572 | +848 | 0.01% | 4,631,888 |
| 2017-04-19 | 2017-04-13 | 32.684 | 139,724 | -30 | 0.01% | 4,566,743 |
| 2017-04-18 | 2017-04-12 | 32.751 | 139,754 | +75 | 0.01% | 4,577,026 |
| 2017-04-11 | 2017-04-07 | 32.684 | 139,679 | -2,253 | 0.01% | 4,565,272 |
| 2017-03-29 | 2017-03-27 | 32.617 | 141,932 | -196 | 0.01% | 4,629,461 |
| 2017-03-27 | 2017-03-23 | 32.751 | 142,128 | +151 | 0.01% | 4,654,776 |
| 2017-03-23 | 2017-03-21 | 33.083 | 141,977 | -1,503 | 0.01% | 4,697,085 |
| 2017-03-22 | 2017-03-20 | 32.950 | 143,480 | -751 | 0.01% | 4,727,708 |
| 2017-03-20 | 2017-03-16 | 32.684 | 144,231 | -105 | 0.01% | 4,714,050 |
| 2017-03-17 | 2017-03-15 | 32.085 | 144,336 | +144,336 | 0.01% | 4,631,010 |
| 2007-06-26 | 2007-06-22 | 40.215 | 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