History of CCASS shareholding
Participant: CHIYU BANKING CORPORATION LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 54.050 | 84,000 | +0 | 0.00% | 4,540,200 |
| 2025-10-13 | 2025-10-09 | 54.200 | 84,000 | +0 | 0.00% | 4,552,800 |
| 2025-10-10 | 2025-10-08 | 53.000 | 84,000 | +0 | 0.00% | 4,452,000 |
| 2025-10-09 | 2025-10-06 | 53.250 | 84,000 | +0 | 0.00% | 4,473,000 |
| 2025-10-08 | 2025-10-03 | 53.750 | 84,000 | +0 | 0.00% | 4,515,000 |
| 2025-10-06 | 2025-10-02 | 54.150 | 84,000 | +0 | 0.00% | 4,548,600 |
| 2025-10-03 | 2025-09-30 | 53.900 | 84,000 | +0 | 0.00% | 4,527,600 |
| 2025-10-02 | 2025-09-29 | 53.600 | 84,000 | +0 | 0.00% | 4,502,400 |
| 2025-09-30 | 2025-09-26 | 52.200 | 84,000 | +0 | 0.00% | 4,384,800 |
| 2025-09-29 | 2025-09-25 | 52.100 | 84,000 | +0 | 0.00% | 4,376,400 |
| 2025-09-26 | 2025-09-24 | 53.000 | 84,000 | +0 | 0.00% | 4,452,000 |
| 2025-09-25 | 2025-09-23 | 52.400 | 84,000 | +0 | 0.00% | 4,401,600 |
| 2025-09-24 | 2025-09-22 | 53.650 | 84,000 | +0 | 0.00% | 4,506,600 |
| 2025-09-23 | 2025-09-19 | 54.400 | 84,000 | -1,000 | 0.00% | 4,569,600 |
| 2025-09-22 | 2025-09-18 | 53.700 | 85,000 | -400 | 0.00% | 4,564,500 |
| 2025-09-16 | 2025-09-12 | 52.300 | 85,400 | -800 | 0.00% | 4,466,420 |
| 2025-09-09 | 2025-09-05 | 50.950 | 86,200 | -1,000 | 0.00% | 4,391,890 |
| 2025-09-02 | 2025-08-29 | 49.980 | 87,200 | -4,600 | 0.00% | 4,358,256 |
| 2025-09-01 | 2025-08-28 | 49.560 | 91,800 | +10,000 | 0.00% | 4,549,608 |
| 2025-08-29 | 2025-08-27 | 50.300 | 81,800 | -20,200 | 0.00% | 4,114,540 |
| 2025-08-28 | 2025-08-26 | 46.960 | 102,000 | -4,000 | 0.00% | 4,789,920 |
| 2025-08-26 | 2025-08-22 | 46.440 | 106,000 | -200 | 0.00% | 4,922,640 |
| 2025-08-19 | 2025-08-15 | 46.680 | 106,200 | +6,000 | 0.00% | 4,957,416 |
| 2025-08-06 | 2025-08-04 | 45.200 | 100,200 | -600 | 0.00% | 4,529,040 |
| 2025-08-01 | 2025-07-30 | 46.600 | 100,800 | -10,000 | 0.00% | 4,697,280 |
| 2025-07-31 | 2025-07-29 | 46.400 | 110,800 | +200 | 0.00% | 5,141,120 |
| 2025-07-30 | 2025-07-28 | 45.200 | 110,600 | +9,000 | 0.00% | 4,999,120 |
| 2025-07-29 | 2025-07-25 | 46.500 | 101,600 | -13,000 | 0.00% | 4,724,400 |
| 2025-07-25 | 2025-07-23 | 45.000 | 114,600 | +10,400 | 0.00% | 5,157,000 |
| 2025-07-24 | 2025-07-22 | 45.250 | 104,200 | +2,400 | 0.00% | 4,715,050 |
| 2025-07-23 | 2025-07-21 | 44.250 | 101,800 | -1,000 | 0.00% | 4,504,650 |
| 2025-07-22 | 2025-07-18 | 43.000 | 102,800 | +1,000 | 0.00% | 4,420,400 |
| 2025-07-18 | 2025-07-16 | 40.450 | 101,800 | -400 | 0.00% | 4,117,810 |
| 2025-07-07 | 2025-07-03 | 40.200 | 102,200 | +1,000 | 0.00% | 4,108,440 |
| 2025-06-27 | 2025-06-25 | 40.350 | 101,200 | -10,000 | 0.00% | 4,083,420 |
| 2025-06-02 | 2025-05-29 | 39.500 | 111,200 | -5,200 | 0.00% | 4,392,400 |
| 2025-05-22 | 2025-05-20 | 39.439 | 116,400 | +2,476 | 0.00% | 4,590,689 |
| 2025-05-14 | 2025-05-12 | 40.410 | 113,924 | -979 | 0.00% | 4,603,618 |
| 2025-05-08 | 2025-05-06 | 39.439 | 114,903 | -979 | 0.00% | 4,531,649 |
| 2025-04-17 | 2025-04-15 | 37.957 | 115,882 | -978 | 0.00% | 4,398,579 |
| 2025-04-14 | 2025-04-10 | 35.761 | 116,860 | -2,936 | 0.00% | 4,178,992 |
| 2025-04-11 | 2025-04-09 | 34.535 | 119,796 | -1,958 | 0.00% | 4,137,105 |
| 2025-04-10 | 2025-04-08 | 33.513 | 121,754 | +979 | 0.00% | 4,080,324 |
| 2025-04-07 | 2025-04-02 | 35.199 | 120,775 | -5,873 | 0.00% | 4,251,125 |
| 2025-04-03 | 2025-04-01 | 33.973 | 126,648 | +5,873 | 0.00% | 4,302,566 |
| 2025-04-02 | 2025-03-31 | 34.484 | 120,775 | +979 | 0.00% | 4,164,745 |
| 2025-03-31 | 2025-03-27 | 34.841 | 119,796 | +3,327 | 0.00% | 4,173,825 |
| 2025-03-28 | 2025-03-26 | 34.432 | 116,469 | +392 | 0.00% | 4,010,309 |
| 2025-03-21 | 2025-03-19 | 38.877 | 116,077 | +1,957 | 0.00% | 4,512,720 |
| 2025-03-19 | 2025-03-17 | 39.132 | 114,120 | +979 | 0.00% | 4,465,788 |
| 2025-03-18 | 2025-03-14 | 38.877 | 113,141 | -979 | 0.00% | 4,398,578 |
| 2025-03-13 | 2025-03-11 | 39.081 | 114,120 | -1,957 | 0.00% | 4,459,958 |
| 2025-03-11 | 2025-03-07 | 38.162 | 116,077 | -2,545 | 0.00% | 4,429,700 |
| 2025-03-10 | 2025-03-06 | 37.600 | 118,622 | -979 | 0.00% | 4,460,162 |
| 2025-03-06 | 2025-03-04 | 35.965 | 119,601 | -1,957 | 0.00% | 4,301,452 |
| 2025-03-04 | 2025-02-28 | 35.454 | 121,558 | +1,957 | 0.00% | 4,309,735 |
| 2025-02-28 | 2025-02-26 | 36.885 | 119,601 | -1,957 | 0.00% | 4,411,432 |
| 2025-02-27 | 2025-02-25 | 34.330 | 121,558 | +1,957 | 0.00% | 4,173,115 |
| 2025-02-11 | 2025-02-07 | 36.476 | 119,601 | -1,761 | 0.00% | 4,362,552 |
| 2025-02-07 | 2025-02-05 | 35.607 | 121,362 | +3,132 | 0.00% | 4,321,386 |
| 2025-02-06 | 2025-02-04 | 38.264 | 118,230 | -4,503 | 0.00% | 4,523,943 |
| 2025-02-05 | 2025-02-03 | 36.987 | 122,733 | -978 | 0.00% | 4,539,495 |
| 2025-02-04 | 2025-01-28 | 37.344 | 123,711 | -979 | 0.00% | 4,619,907 |
| 2025-01-17 | 2025-01-15 | 36.016 | 124,690 | -783 | 0.00% | 4,490,848 |
| 2025-01-06 | 2025-01-02 | 33.870 | 125,473 | +979 | 0.00% | 4,249,828 |
| 2025-01-02 | 2024-12-27 | 34.586 | 124,494 | +978 | 0.00% | 4,305,709 |
| 2024-12-20 | 2024-12-18 | 36.272 | 123,516 | +4,894 | 0.00% | 4,480,115 |
| 2024-12-17 | 2024-12-13 | 36.782 | 118,622 | +2,545 | 0.00% | 4,363,202 |
| 2024-12-13 | 2024-12-11 | 37.242 | 116,077 | -1,370 | 0.00% | 4,322,961 |
| 2024-12-12 | 2024-12-10 | 36.680 | 117,447 | +978 | 0.00% | 4,307,983 |
| 2024-12-11 | 2024-12-09 | 37.702 | 116,469 | -1,174 | 0.00% | 4,391,110 |
| 2024-12-05 | 2024-12-03 | 36.118 | 117,643 | -4,894 | 0.00% | 4,249,062 |
| 2024-12-04 | 2024-12-02 | 36.629 | 122,537 | +3,915 | 0.00% | 4,488,425 |
| 2024-11-27 | 2024-11-25 | 32.747 | 118,622 | -979 | 0.00% | 3,884,462 |
| 2024-11-26 | 2024-11-22 | 32.287 | 119,601 | -1,957 | 0.00% | 3,861,531 |
| 2024-11-14 | 2024-11-12 | 31.725 | 121,558 | +979 | 0.00% | 3,856,406 |
| 2024-11-13 | 2024-11-11 | 33.104 | 120,579 | -979 | 0.00% | 3,991,667 |
| 2024-11-12 | 2024-11-08 | 34.432 | 121,558 | -4,894 | 0.00% | 4,185,535 |
| 2024-11-11 | 2024-11-07 | 34.892 | 126,452 | -979 | 0.00% | 4,412,188 |
| 2024-10-23 | 2024-10-21 | 31.061 | 127,431 | -4,893 | 0.00% | 3,958,095 |
| 2024-10-21 | 2024-10-17 | 29.937 | 132,324 | +3,915 | 0.00% | 3,961,355 |
| 2024-10-15 | 2024-10-10 | 32.695 | 128,409 | -11,941 | 0.00% | 4,198,392 |
| 2024-10-14 | 2024-10-09 | 31.265 | 140,350 | +8,809 | 0.00% | 4,388,049 |
| 2024-10-10 | 2024-10-08 | 31.878 | 131,541 | -979 | 0.00% | 4,193,275 |
| 2024-10-09 | 2024-10-07 | 35.556 | 132,520 | +2,936 | 0.00% | 4,711,924 |
| 2024-10-08 | 2024-10-04 | 34.790 | 129,584 | +196 | 0.00% | 4,508,230 |
| 2024-10-04 | 2024-10-02 | 35.965 | 129,388 | +1,175 | 0.00% | 4,653,441 |
| 2024-10-03 | 2024-09-30 | 34.943 | 128,213 | -979 | 0.00% | 4,480,183 |
| 2024-10-02 | 2024-09-27 | 33.002 | 129,192 | -783 | 0.00% | 4,263,593 |
| 2024-09-30 | 2024-09-26 | 31.776 | 129,975 | -11,353 | 0.00% | 4,130,074 |
| 2024-09-26 | 2024-09-24 | 28.762 | 141,328 | -1,958 | 0.00% | 4,064,847 |
| 2024-09-23 | 2024-09-19 | 26.156 | 143,286 | -3,328 | 0.00% | 3,747,842 |
| 2024-09-20 | 2024-09-17 | 24.879 | 146,614 | +4,894 | 0.00% | 3,647,640 |
| 2024-09-11 | 2024-09-09 | 26.565 | 141,720 | +196 | 0.00% | 3,764,801 |
| 2024-09-10 | 2024-09-05 | 27.127 | 141,524 | +979 | 0.00% | 3,839,125 |
| 2024-09-05 | 2024-09-03 | 27.638 | 140,545 | +2,348 | 0.00% | 3,884,367 |
| 2024-09-03 | 2024-08-30 | 29.017 | 138,197 | -3,523 | 0.00% | 4,010,094 |
| 2024-09-02 | 2024-08-29 | 28.149 | 141,720 | -979 | 0.00% | 3,989,241 |
| 2024-08-30 | 2024-08-28 | 27.638 | 142,699 | +6,264 | 0.00% | 3,943,899 |
| 2024-08-28 | 2024-08-26 | 30.959 | 136,435 | +9,396 | 0.00% | 4,223,826 |
| 2024-08-27 | 2024-08-23 | 29.170 | 127,039 | -979 | 0.00% | 3,705,790 |
| 2024-08-22 | 2024-08-20 | 29.324 | 128,018 | +1,175 | 0.00% | 3,753,968 |
| 2024-08-19 | 2024-08-15 | 29.579 | 126,843 | -979 | 0.00% | 3,751,912 |
| 2024-08-12 | 2024-08-08 | 29.579 | 127,822 | +391 | 0.00% | 3,780,870 |
| 2024-08-02 | 2024-07-31 | 31.112 | 127,431 | +9,396 | 0.00% | 3,964,605 |
| 2024-08-01 | 2024-07-30 | 30.243 | 118,035 | -783 | 0.00% | 3,569,769 |
| 2024-07-31 | 2024-07-29 | 31.061 | 118,818 | -1,174 | 0.00% | 3,690,570 |
| 2024-07-26 | 2024-07-24 | 31.418 | 119,992 | +2,545 | 0.00% | 3,769,945 |
| 2024-07-25 | 2024-07-23 | 33.819 | 117,447 | -1,762 | 0.00% | 3,971,984 |
| 2024-07-24 | 2024-07-22 | 35.148 | 119,209 | +587 | 0.00% | 4,189,914 |
| 2024-07-22 | 2024-07-18 | 36.118 | 118,622 | +10,766 | 0.00% | 4,284,422 |
| 2024-07-19 | 2024-07-17 | 33.922 | 107,856 | +979 | 0.00% | 3,658,642 |
| 2024-07-17 | 2024-07-15 | 34.228 | 106,877 | +979 | 0.00% | 3,658,193 |
| 2024-07-16 | 2024-07-12 | 35.863 | 105,898 | -783 | 0.00% | 3,797,803 |
| 2024-07-15 | 2024-07-11 | 35.454 | 106,681 | -3,328 | 0.00% | 3,782,284 |
| 2024-07-12 | 2024-07-10 | 36.016 | 110,009 | +7,242 | 0.00% | 3,962,095 |
| 2024-07-04 | 2024-07-02 | 36.476 | 102,767 | +2,545 | 0.00% | 3,748,517 |
| 2024-07-03 | 2024-06-28 | 37.855 | 100,222 | +1,566 | 0.00% | 3,793,926 |
| 2024-07-02 | 2024-06-27 | 37.906 | 98,656 | +1,958 | 0.00% | 3,739,685 |
| 2024-06-14 | 2024-06-12 | 40.716 | 96,698 | +978 | 0.00% | 3,937,163 |
| 2024-06-13 | 2024-06-11 | 41.278 | 95,720 | +9,788 | 0.00% | 3,951,133 |
| 2024-06-12 | 2024-06-07 | 42.249 | 85,932 | -196 | 0.00% | 3,630,513 |
| 2024-06-06 | 2024-06-04 | 42.555 | 86,128 | +391 | 0.00% | 3,665,194 |
| 2024-05-31 | 2024-05-29 | 43.475 | 85,737 | +1,958 | 0.00% | 3,727,395 |
| 2024-05-23 | 2024-05-21 | 47.494 | 83,779 | +1,503 | 0.00% | 3,979,027 |
| 2024-05-09 | 2024-05-07 | 48.119 | 82,276 | -38,447 | 0.00% | 3,959,003 |
| 2024-04-29 | 2024-04-25 | 46.610 | 120,723 | -8,266 | 0.00% | 5,626,897 |
| 2024-04-05 | 2024-04-02 | 45.882 | 128,989 | -961 | 0.00% | 5,918,235 |
| 2024-03-22 | 2024-03-20 | 42.865 | 129,950 | -384 | 0.00% | 5,570,247 |
| 2024-03-20 | 2024-03-18 | 44.165 | 130,334 | -12,495 | 0.00% | 5,756,206 |
| 2024-03-18 | 2024-03-14 | 44.425 | 142,829 | -9,612 | 0.00% | 6,345,198 |
| 2024-03-13 | 2024-03-11 | 43.697 | 152,441 | -1,154 | 0.00% | 6,661,193 |
| 2024-03-07 | 2024-03-05 | 43.229 | 153,595 | +962 | 0.00% | 6,639,709 |
| 2024-03-06 | 2024-03-04 | 44.113 | 152,633 | +2,883 | 0.00% | 6,733,103 |
| 2024-03-04 | 2024-02-29 | 46.194 | 149,750 | -9,612 | 0.00% | 6,917,525 |
| 2024-02-08 | 2024-02-06 | 45.466 | 159,362 | -9,611 | 0.00% | 7,245,480 |
| 2024-02-02 | 2024-01-31 | 44.061 | 168,973 | -1,923 | 0.00% | 7,445,119 |
| 2024-01-31 | 2024-01-29 | 44.061 | 170,896 | -4,805 | 0.00% | 7,529,849 |
| 2024-01-19 | 2024-01-17 | 40.055 | 175,701 | +1,922 | 0.00% | 7,037,783 |
| 2024-01-16 | 2024-01-12 | 42.917 | 173,779 | +9,612 | 0.00% | 7,457,997 |
| 2024-01-11 | 2024-01-09 | 43.073 | 164,167 | +9,611 | 0.00% | 7,071,102 |
| 2023-12-15 | 2023-12-13 | 46.870 | 154,556 | -1,153 | 0.00% | 7,244,053 |
| 2023-12-04 | 2023-11-30 | 46.402 | 155,709 | +961 | 0.00% | 7,225,194 |
| 2023-12-01 | 2023-11-29 | 45.518 | 154,748 | +192 | 0.00% | 7,043,752 |
| 2023-11-01 | 2023-10-30 | 46.662 | 154,556 | -9,611 | 0.00% | 7,211,893 |
| 2023-10-31 | 2023-10-27 | 46.454 | 164,167 | -19,224 | 0.00% | 7,626,201 |
| 2023-10-25 | 2023-10-20 | 44.581 | 183,391 | +9,612 | 0.00% | 8,175,791 |
| 2023-10-24 | 2023-10-19 | 44.789 | 173,779 | +9,612 | 0.00% | 7,783,436 |
| 2023-10-19 | 2023-10-17 | 45.362 | 164,167 | +9,611 | 0.00% | 7,446,862 |
| 2023-10-17 | 2023-10-13 | 45.518 | 154,556 | +577 | 0.00% | 7,035,012 |
| 2023-10-13 | 2023-10-11 | 47.182 | 153,979 | -9,612 | 0.00% | 7,265,069 |
| 2023-10-04 | 2023-09-29 | 46.818 | 163,591 | -2,307 | 0.00% | 7,659,014 |
| 2023-09-21 | 2023-09-19 | 46.090 | 165,898 | +385 | 0.00% | 7,646,203 |
| 2023-09-05 | 2023-08-31 | 45.830 | 165,513 | -961 | 0.00% | 7,585,408 |
| 2023-08-24 | 2023-08-22 | 43.333 | 166,474 | -3,845 | 0.00% | 7,213,771 |
| 2023-08-23 | 2023-08-21 | 43.541 | 170,319 | +961 | 0.00% | 7,415,825 |
| 2023-08-22 | 2023-08-18 | 43.957 | 169,358 | +961 | 0.00% | 7,444,463 |
| 2023-08-02 | 2023-07-31 | 47.130 | 168,397 | -3,844 | 0.00% | 7,936,582 |
| 2023-08-01 | 2023-07-28 | 46.558 | 172,241 | -1,923 | 0.00% | 8,019,190 |
| 2023-07-27 | 2023-07-25 | 45.414 | 174,164 | -1,922 | 0.00% | 7,909,401 |
| 2023-07-21 | 2023-07-19 | 44.945 | 176,086 | +961 | 0.00% | 7,914,245 |
| 2023-07-18 | 2023-07-13 | 45.309 | 175,125 | -961 | 0.00% | 7,934,823 |
| 2023-07-12 | 2023-07-10 | 44.061 | 176,086 | +1,922 | 0.00% | 7,758,525 |
| 2023-07-10 | 2023-07-06 | 44.789 | 174,164 | +962 | 0.00% | 7,800,680 |
| 2023-07-04 | 2023-06-30 | 44.997 | 173,202 | -962 | 0.00% | 7,793,633 |
| 2023-06-27 | 2023-06-23 | 43.957 | 174,164 | +1,923 | 0.00% | 7,655,720 |
| 2023-06-23 | 2023-06-20 | 46.090 | 172,241 | -1,154 | 0.00% | 7,938,550 |
| 2023-06-21 | 2023-06-19 | 45.674 | 173,395 | -5,574 | 0.00% | 7,919,578 |
| 2023-06-08 | 2023-06-06 | 44.165 | 178,969 | -1,154 | 0.00% | 7,904,173 |
| 2023-05-31 | 2023-05-29 | 43.177 | 180,123 | +385 | 0.00% | 7,777,109 |
| 2023-05-24 | 2023-05-22 | 44.893 | 179,738 | -577 | 0.00% | 8,069,036 |
| 2023-05-19 | 2023-05-17 | 44.045 | 180,315 | +2,883 | 0.00% | 7,941,959 |
| 2023-05-18 | 2023-05-16 | 44.575 | 177,432 | +3,289 | 0.00% | 7,909,020 |
| 2023-05-17 | 2023-05-15 | 44.469 | 174,143 | -1,510 | 0.00% | 7,743,953 |
| 2023-05-15 | 2023-05-11 | 44.363 | 175,653 | +1,132 | 0.00% | 7,792,481 |
| 2023-05-09 | 2023-05-05 | 44.257 | 174,521 | +2,830 | 0.00% | 7,723,762 |
| 2023-05-08 | 2023-05-04 | 44.469 | 171,691 | +1,510 | 0.00% | 7,634,915 |
| 2023-05-03 | 2023-04-28 | 44.946 | 170,181 | +943 | 0.00% | 7,648,947 |
| 2023-04-25 | 2023-04-21 | 44.840 | 169,238 | +1,887 | 0.00% | 7,588,623 |
| 2023-04-24 | 2023-04-20 | 45.264 | 167,351 | +566 | 0.00% | 7,574,970 |
| 2023-04-21 | 2023-04-19 | 45.529 | 166,785 | +9,433 | 0.00% | 7,593,551 |
| 2023-04-19 | 2023-04-17 | 46.218 | 157,352 | +1,887 | 0.00% | 7,272,496 |
| 2023-03-29 | 2023-03-27 | 48.232 | 155,465 | -1,887 | 0.00% | 7,498,403 |
| 2023-03-28 | 2023-03-24 | 47.596 | 157,352 | -188 | 0.00% | 7,489,336 |
| 2023-03-08 | 2023-03-06 | 47.119 | 157,540 | +943 | 0.00% | 7,423,135 |
| 2023-03-03 | 2023-03-01 | 47.119 | 156,597 | -1,887 | 0.00% | 7,378,701 |
| 2023-03-01 | 2023-02-27 | 46.430 | 158,484 | -943 | 0.00% | 7,358,415 |
| 2023-02-15 | 2023-02-13 | 46.059 | 159,427 | +1,887 | 0.00% | 7,343,048 |
| 2023-02-13 | 2023-02-09 | 46.695 | 157,540 | -189 | 0.00% | 7,356,335 |
| 2023-02-06 | 2023-02-02 | 47.437 | 157,729 | -4,717 | 0.00% | 7,482,200 |
| 2023-02-01 | 2023-01-30 | 47.119 | 162,446 | -943 | 0.00% | 7,654,301 |
| 2023-01-31 | 2023-01-27 | 46.748 | 163,389 | +755 | 0.00% | 7,638,114 |
| 2023-01-30 | 2023-01-26 | 46.589 | 162,634 | -189 | 0.00% | 7,576,959 |
| 2023-01-27 | 2023-01-20 | 45.529 | 162,823 | +943 | 0.00% | 7,413,165 |
| 2023-01-16 | 2023-01-12 | 46.324 | 161,880 | +4,717 | 0.00% | 7,498,931 |
| 2022-12-30 | 2022-12-28 | 47.490 | 157,163 | -19,810 | 0.00% | 7,463,681 |
| 2022-12-29 | 2022-12-23 | 46.907 | 176,973 | -944 | 0.00% | 8,301,279 |
| 2022-12-21 | 2022-12-19 | 45.582 | 177,917 | -1,509 | 0.00% | 8,109,809 |
| 2022-12-19 | 2022-12-15 | 45.105 | 179,426 | +2,830 | 0.00% | 8,093,003 |
| 2022-12-15 | 2022-12-13 | 46.483 | 176,596 | +18,867 | 0.00% | 8,208,715 |
| 2022-12-09 | 2022-12-07 | 45.370 | 157,729 | -943 | 0.00% | 7,156,160 |
| 2022-12-08 | 2022-12-06 | 46.165 | 158,672 | +943 | 0.00% | 7,325,094 |
| 2022-12-07 | 2022-12-05 | 45.423 | 157,729 | +943 | 0.00% | 7,164,520 |
| 2022-12-05 | 2022-12-01 | 47.755 | 156,786 | -943 | 0.00% | 7,487,327 |
| 2022-12-02 | 2022-11-30 | 47.808 | 157,729 | -1,887 | 0.00% | 7,540,720 |
| 2022-11-23 | 2022-11-21 | 45.370 | 159,616 | +944 | 0.00% | 7,241,773 |
| 2022-11-18 | 2022-11-16 | 46.589 | 158,672 | -18,867 | 0.00% | 7,392,374 |
| 2022-11-15 | 2022-11-11 | 46.165 | 177,539 | -944 | 0.00% | 8,196,089 |
| 2022-11-08 | 2022-11-04 | 43.992 | 178,483 | -943 | 0.00% | 7,851,808 |
| 2022-11-03 | 2022-11-01 | 43.515 | 179,426 | -566 | 0.00% | 7,807,703 |
| 2022-10-27 | 2022-10-25 | 41.660 | 179,992 | +9,433 | 0.00% | 7,498,433 |
| 2022-10-26 | 2022-10-24 | 41.395 | 170,559 | +9,434 | 0.00% | 7,060,255 |
| 2022-10-25 | 2022-10-21 | 42.932 | 161,125 | +2,453 | 0.00% | 6,917,397 |
| 2022-10-21 | 2022-10-19 | 44.734 | 158,672 | +943 | 0.00% | 7,098,024 |
| 2022-10-19 | 2022-10-17 | 46.377 | 157,729 | -1,321 | 0.00% | 7,315,000 |
| 2022-10-18 | 2022-10-14 | 46.960 | 159,050 | -3,773 | 0.00% | 7,468,994 |
| 2022-10-14 | 2022-10-12 | 45.794 | 162,823 | +1,132 | 0.00% | 7,456,315 |
| 2022-10-12 | 2022-10-10 | 48.020 | 161,691 | +1,509 | 0.00% | 7,764,416 |
| 2022-10-11 | 2022-10-07 | 50.988 | 160,182 | +1,321 | 0.00% | 8,167,394 |
| 2022-10-10 | 2022-10-06 | 50.776 | 158,861 | -377 | 0.00% | 8,066,359 |
| 2022-10-07 | 2022-10-05 | 50.458 | 159,238 | -566 | 0.00% | 8,034,862 |
| 2022-10-05 | 2022-09-30 | 48.285 | 159,804 | -1,132 | 0.00% | 7,716,152 |
| 2022-09-28 | 2022-09-26 | 47.437 | 160,936 | -1,321 | 0.00% | 7,634,331 |
| 2022-09-23 | 2022-09-21 | 47.490 | 162,257 | -943 | 0.00% | 7,705,595 |
| 2022-09-22 | 2022-09-20 | 47.596 | 163,200 | -5,849 | 0.00% | 7,767,678 |
| 2022-09-16 | 2022-09-14 | 45.688 | 169,049 | +943 | 0.00% | 7,723,508 |
| 2022-09-13 | 2022-09-08 | 46.218 | 168,106 | +189 | 0.00% | 7,769,524 |
| 2022-09-07 | 2022-09-05 | 47.755 | 167,917 | +1,886 | 0.00% | 8,018,889 |
| 2022-08-15 | 2022-08-11 | 48.815 | 166,031 | -943 | 0.00% | 8,104,823 |
| 2022-08-04 | 2022-08-02 | 48.338 | 166,974 | +943 | 0.00% | 8,071,206 |
| 2022-08-02 | 2022-07-29 | 49.822 | 166,031 | -943 | 0.00% | 8,272,024 |
| 2022-08-01 | 2022-07-28 | 49.716 | 166,974 | -189 | 0.00% | 8,301,306 |
| 2022-07-29 | 2022-07-27 | 49.610 | 167,163 | -1,886 | 0.00% | 8,292,982 |
| 2022-07-28 | 2022-07-26 | 49.451 | 169,049 | -1,887 | 0.00% | 8,359,667 |
| 2022-07-18 | 2022-07-14 | 48.497 | 170,936 | -1,321 | 0.00% | 8,289,902 |
| 2022-07-12 | 2022-07-08 | 48.232 | 172,257 | -943 | 0.00% | 8,308,316 |
| 2022-07-05 | 2022-06-30 | 47.755 | 173,200 | +3,773 | 0.00% | 8,271,179 |
| 2022-06-29 | 2022-06-27 | 47.702 | 169,427 | -377 | 0.00% | 8,082,019 |
| 2022-06-28 | 2022-06-24 | 46.960 | 169,804 | +189 | 0.00% | 7,974,003 |
| 2022-06-24 | 2022-06-22 | 45.158 | 169,615 | -2,642 | 0.00% | 7,659,468 |
| 2022-06-23 | 2022-06-21 | 46.218 | 172,257 | -943 | 0.00% | 7,961,375 |
| 2022-06-22 | 2022-06-20 | 45.211 | 173,200 | +943 | 0.00% | 7,830,539 |
| 2022-06-16 | 2022-06-14 | 44.557 | 172,257 | +2,183 | 0.00% | 7,675,175 |
| 2022-06-14 | 2022-06-10 | 44.879 | 170,074 | +932 | 0.00% | 7,632,688 |
| 2022-06-09 | 2022-06-07 | 45.845 | 169,142 | +2,794 | 0.00% | 7,754,300 |
| 2022-06-01 | 2022-05-30 | 46.435 | 166,348 | -932 | 0.00% | 7,724,440 |
| 2022-05-31 | 2022-05-27 | 45.899 | 167,280 | -931 | 0.00% | 7,677,917 |
| 2022-05-27 | 2022-05-25 | 44.825 | 168,211 | -931 | 0.00% | 7,540,049 |
| 2022-05-26 | 2022-05-24 | 43.751 | 169,142 | +931 | 0.00% | 7,400,181 |
| 2022-05-24 | 2022-05-20 | 44.986 | 168,211 | -931 | 0.00% | 7,567,139 |
| 2022-05-23 | 2022-05-19 | 43.912 | 169,142 | +931 | 0.00% | 7,427,421 |
| 2022-05-18 | 2022-05-16 | 43.322 | 168,211 | +931 | 0.00% | 7,287,209 |
| 2022-05-16 | 2022-05-12 | 43.698 | 167,280 | -931 | 0.00% | 7,309,736 |
| 2022-05-12 | 2022-05-10 | 43.268 | 168,211 | +931 | 0.00% | 7,278,179 |
| 2022-05-06 | 2022-05-04 | 44.664 | 167,280 | +932 | 0.00% | 7,471,377 |
| 2022-05-04 | 2022-04-29 | 45.093 | 166,348 | -1,304 | 0.00% | 7,501,190 |
| 2022-05-03 | 2022-04-28 | 43.429 | 167,652 | +1,304 | 0.00% | 7,280,992 |
| 2022-04-13 | 2022-04-11 | 44.234 | 166,348 | +931 | 0.00% | 7,358,310 |
| 2022-04-06 | 2022-04-01 | 46.811 | 165,417 | -1,304 | 0.00% | 7,743,368 |
| 2022-04-04 | 2022-03-31 | 44.825 | 166,721 | -372 | 0.00% | 7,473,260 |
| 2022-04-01 | 2022-03-30 | 45.845 | 167,093 | -1,863 | 0.00% | 7,660,364 |
| 2022-03-31 | 2022-03-29 | 42.731 | 168,956 | -8,383 | 0.00% | 7,219,714 |
| 2022-03-25 | 2022-03-23 | 43.590 | 177,339 | +559 | 0.00% | 7,730,251 |
| 2022-03-24 | 2022-03-22 | 44.127 | 176,780 | -10,245 | 0.00% | 7,800,784 |
| 2022-03-23 | 2022-03-21 | 40.960 | 187,025 | +931 | 0.00% | 7,660,507 |
| 2022-03-22 | 2022-03-18 | 41.121 | 186,094 | +373 | 0.00% | 7,652,343 |
| 2022-03-21 | 2022-03-17 | 41.282 | 185,721 | +931 | 0.00% | 7,666,915 |
| 2022-03-18 | 2022-03-16 | 39.296 | 184,790 | -373 | 0.00% | 7,261,441 |
| 2022-03-17 | 2022-03-15 | 36.773 | 185,163 | -3,166 | 0.00% | 6,808,917 |
| 2022-03-16 | 2022-03-14 | 36.343 | 188,329 | +8,941 | 0.00% | 6,844,460 |
| 2022-03-15 | 2022-03-11 | 40.316 | 179,388 | +3,539 | 0.00% | 7,232,137 |
| 2022-03-14 | 2022-03-10 | 39.779 | 175,849 | +6,520 | 0.00% | 6,995,059 |
| 2022-03-11 | 2022-03-09 | 41.443 | 169,329 | +932 | 0.00% | 7,017,492 |
| 2022-03-10 | 2022-03-08 | 41.067 | 168,397 | +25,148 | 0.00% | 6,915,587 |
| 2022-03-08 | 2022-03-04 | 46.435 | 143,249 | +931 | 0.00% | 6,651,828 |
| 2022-03-07 | 2022-03-03 | 48.475 | 142,318 | +372 | 0.00% | 6,898,916 |
| 2022-03-04 | 2022-03-02 | 48.100 | 141,946 | +4,657 | 0.00% | 6,827,543 |
| 2022-03-02 | 2022-02-28 | 52.555 | 137,289 | +373 | 0.00% | 7,215,256 |
| 2022-02-28 | 2022-02-24 | 51.106 | 136,916 | -9,314 | 0.00% | 6,997,202 |
| 2022-02-24 | 2022-02-22 | 51.911 | 146,230 | -6,147 | 0.00% | 7,590,952 |
| 2022-02-23 | 2022-02-21 | 51.696 | 152,377 | +745 | 0.00% | 7,877,329 |
| 2022-02-22 | 2022-02-18 | 51.428 | 151,632 | +4,284 | 0.00% | 7,798,115 |
| 2022-02-21 | 2022-02-17 | 51.482 | 147,348 | -931 | 0.00% | 7,585,708 |
| 2022-02-18 | 2022-02-16 | 50.462 | 148,279 | +745 | 0.00% | 7,482,398 |
| 2022-02-17 | 2022-02-15 | 51.321 | 147,534 | -931 | 0.00% | 7,571,524 |
| 2022-02-16 | 2022-02-14 | 50.569 | 148,465 | -932 | 0.00% | 7,507,724 |
| 2022-02-15 | 2022-02-11 | 51.321 | 149,397 | -931 | 0.00% | 7,667,134 |
| 2022-02-14 | 2022-02-10 | 50.837 | 150,328 | -1,863 | 0.00% | 7,642,284 |
| 2022-02-10 | 2022-02-08 | 49.120 | 152,191 | +1,863 | 0.00% | 7,475,554 |
| 2022-02-09 | 2022-02-07 | 49.764 | 150,328 | +3,725 | 0.00% | 7,480,884 |
| 2022-02-08 | 2022-02-04 | 52.448 | 146,603 | -5,960 | 0.00% | 7,689,015 |
| 2022-02-07 | 2022-01-31 | 50.462 | 152,563 | -2,050 | 0.00% | 7,698,575 |
| 2022-02-04 | 2022-01-27 | 49.656 | 154,613 | +932 | 0.00% | 7,677,521 |
| 2022-01-27 | 2022-01-25 | 50.408 | 153,681 | +186 | 0.00% | 7,746,741 |
| 2022-01-26 | 2022-01-24 | 50.354 | 153,495 | -2,235 | 0.00% | 7,729,126 |
| 2022-01-25 | 2022-01-21 | 49.710 | 155,730 | -2,049 | 0.00% | 7,741,347 |
| 2022-01-20 | 2022-01-18 | 46.704 | 157,779 | +931 | 0.00% | 7,368,884 |
| 2022-01-19 | 2022-01-17 | 46.489 | 156,848 | +5,588 | 0.00% | 7,291,723 |
| 2022-01-18 | 2022-01-14 | 47.724 | 151,260 | -745 | 0.00% | 7,218,703 |
| 2022-01-14 | 2022-01-12 | 47.777 | 152,005 | +1,304 | 0.00% | 7,262,417 |
| 2022-01-13 | 2022-01-11 | 47.187 | 150,701 | +1,304 | 0.00% | 7,111,125 |
| 2022-01-12 | 2022-01-10 | 48.422 | 149,397 | +2,049 | 0.00% | 7,234,053 |
| 2022-01-07 | 2022-01-05 | 50.032 | 147,348 | +2,795 | 0.00% | 7,372,138 |
| 2022-01-06 | 2022-01-04 | 50.998 | 144,553 | +1,676 | 0.00% | 7,371,978 |
| 2022-01-04 | 2021-12-31 | 55.239 | 142,877 | -931 | 0.00% | 7,892,435 |
| 2022-01-03 | 2021-12-29 | 54.327 | 143,808 | -9,314 | 0.00% | 7,812,623 |
| 2021-12-29 | 2021-12-24 | 53.683 | 153,122 | -932 | 0.00% | 8,219,982 |
| 2021-12-21 | 2021-12-17 | 52.609 | 154,054 | -4,843 | 0.00% | 8,104,614 |
| 2021-12-14 | 2021-12-10 | 50.730 | 158,897 | -1,863 | 0.00% | 8,060,849 |
| 2021-12-13 | 2021-12-09 | 50.837 | 160,760 | -2,235 | 0.00% | 8,172,619 |
| 2021-12-10 | 2021-12-08 | 49.710 | 162,995 | +372 | 0.00% | 8,102,491 |
| 2021-12-09 | 2021-12-07 | 48.422 | 162,623 | +1,304 | 0.00% | 7,874,478 |
| 2021-12-02 | 2021-11-30 | 47.992 | 161,319 | +932 | 0.00% | 7,742,056 |
| 2021-12-01 | 2021-11-29 | 49.817 | 160,387 | -1,677 | 0.00% | 7,990,067 |
| 2021-11-29 | 2021-11-25 | 49.925 | 162,064 | +187 | 0.00% | 8,091,011 |
| 2021-11-26 | 2021-11-24 | 50.354 | 161,877 | -6,148 | 0.00% | 8,151,195 |
| 2021-11-25 | 2021-11-23 | 49.656 | 168,025 | -745 | 0.00% | 8,343,513 |
| 2021-11-24 | 2021-11-22 | 49.173 | 168,770 | -745 | 0.00% | 8,298,967 |
| 2021-11-23 | 2021-11-19 | 52.502 | 169,515 | -745 | 0.00% | 8,899,801 |
| 2021-11-22 | 2021-11-18 | 51.965 | 170,260 | -1,863 | 0.00% | 8,847,514 |
| 2021-11-19 | 2021-11-17 | 51.804 | 172,123 | +186 | 0.00% | 8,916,605 |
| 2021-11-18 | 2021-11-16 | 51.911 | 171,937 | +1,863 | 0.00% | 8,925,429 |
| 2021-11-17 | 2021-11-15 | 48.314 | 170,074 | -186 | 0.00% | 8,217,008 |
| 2021-11-16 | 2021-11-12 | 47.509 | 170,260 | -16,020 | 0.00% | 8,088,895 |
| 2021-11-12 | 2021-11-10 | 43.322 | 186,280 | -932 | 0.00% | 8,069,991 |
| 2021-11-09 | 2021-11-05 | 43.590 | 187,212 | -16,765 | 0.00% | 8,160,617 |
| 2021-11-08 | 2021-11-04 | 42.517 | 203,977 | -559 | 0.00% | 8,672,407 |
| 2021-11-01 | 2021-10-28 | 42.194 | 204,536 | -931 | 0.00% | 8,630,294 |
| 2021-10-29 | 2021-10-27 | 42.570 | 205,467 | -931 | 0.00% | 8,746,787 |
| 2021-10-28 | 2021-10-26 | 42.517 | 206,398 | -1,863 | 0.00% | 8,775,340 |
| 2021-10-26 | 2021-10-22 | 41.389 | 208,261 | -4,657 | 0.00% | 8,619,769 |
| 2021-10-22 | 2021-10-20 | 40.691 | 212,918 | -1,863 | 0.00% | 8,663,929 |
| 2021-10-21 | 2021-10-19 | 40.423 | 214,781 | -931 | 0.00% | 8,682,087 |
| 2021-10-20 | 2021-10-18 | 40.101 | 215,712 | +18,628 | 0.00% | 8,650,241 |
| 2021-10-18 | 2021-10-12 | 40.530 | 197,084 | +931 | 0.00% | 7,987,881 |
| 2021-10-15 | 2021-10-11 | 40.906 | 196,153 | +559 | 0.00% | 8,023,858 |
| 2021-10-12 | 2021-10-08 | 41.282 | 195,594 | +559 | 0.00% | 8,074,491 |
| 2021-10-11 | 2021-10-07 | 41.926 | 195,035 | -2,422 | 0.00% | 8,177,054 |
| 2021-10-07 | 2021-10-05 | 42.517 | 197,457 | -9,314 | 0.00% | 8,395,199 |
| 2021-10-05 | 2021-09-30 | 42.570 | 206,771 | -3,912 | 0.00% | 8,802,299 |
| 2021-09-29 | 2021-09-27 | 41.228 | 210,683 | -3,353 | 0.00% | 8,686,084 |
| 2021-09-28 | 2021-09-24 | 39.510 | 214,036 | +7,451 | 0.00% | 8,456,642 |
| 2021-09-27 | 2021-09-23 | 39.671 | 206,585 | +1,118 | 0.00% | 8,195,520 |
| 2021-09-24 | 2021-09-21 | 40.208 | 205,467 | -559 | 0.00% | 8,261,467 |
| 2021-09-23 | 2021-09-20 | 40.477 | 206,026 | +186 | 0.00% | 8,339,244 |
| 2021-09-21 | 2021-09-17 | 41.604 | 205,840 | +2,795 | 0.00% | 8,563,765 |
| 2021-09-20 | 2021-09-16 | 40.960 | 203,045 | +558 | 0.00% | 8,316,683 |
| 2021-09-17 | 2021-09-15 | 40.638 | 202,487 | +2,422 | 0.00% | 8,228,607 |
| 2021-09-16 | 2021-09-14 | 40.852 | 200,065 | +931 | 0.00% | 8,173,142 |
| 2021-09-15 | 2021-09-13 | 40.906 | 199,134 | +5,216 | 0.00% | 8,145,799 |
| 2021-09-14 | 2021-09-10 | 41.819 | 193,918 | +3,167 | 0.00% | 8,109,403 |
| 2021-09-10 | 2021-09-08 | 42.248 | 190,751 | +4,285 | 0.00% | 8,058,883 |
| 2021-09-08 | 2021-09-06 | 43.483 | 186,466 | +5,215 | 0.00% | 8,108,079 |
| 2021-09-03 | 2021-09-01 | 43.912 | 181,251 | -931 | 0.00% | 7,959,156 |
| 2021-09-02 | 2021-08-31 | 44.181 | 182,182 | -931 | 0.00% | 8,048,938 |
| 2021-08-31 | 2021-08-27 | 42.624 | 183,113 | +931 | 0.00% | 7,805,001 |
| 2021-08-30 | 2021-08-26 | 42.892 | 182,182 | -13,226 | 0.00% | 7,814,218 |
| 2021-08-27 | 2021-08-25 | 42.194 | 195,408 | +2,794 | 0.00% | 8,245,143 |
| 2021-08-26 | 2021-08-24 | 43.483 | 192,614 | -5,774 | 0.00% | 8,375,412 |
| 2021-08-23 | 2021-08-19 | 41.926 | 198,388 | +3,353 | 0.00% | 8,317,632 |
| 2021-08-19 | 2021-08-17 | 42.356 | 195,035 | +1,304 | 0.00% | 8,260,814 |
| 2021-08-18 | 2021-08-16 | 42.624 | 193,731 | +11,735 | 0.00% | 8,257,582 |
| 2021-08-16 | 2021-08-12 | 43.590 | 181,996 | +932 | 0.00% | 7,933,250 |
| 2021-08-13 | 2021-08-11 | 44.664 | 181,064 | -187 | 0.00% | 8,087,024 |
| 2021-08-12 | 2021-08-10 | 45.040 | 181,251 | -186 | 0.00% | 8,163,486 |
| 2021-08-11 | 2021-08-09 | 44.825 | 181,437 | +373 | 0.00% | 8,132,904 |
| 2021-08-10 | 2021-08-06 | 44.449 | 181,064 | -9,314 | 0.00% | 8,048,144 |
| 2021-08-09 | 2021-08-05 | 45.093 | 190,378 | +186 | 0.00% | 8,584,783 |
| 2021-08-06 | 2021-08-04 | 44.557 | 190,192 | -931 | 0.00% | 8,474,296 |
| 2021-08-05 | 2021-08-03 | 43.698 | 191,123 | +1,862 | 0.00% | 8,351,619 |
| 2021-08-03 | 2021-07-30 | 42.946 | 189,261 | +932 | 0.00% | 8,128,013 |
| 2021-07-29 | 2021-07-27 | 44.932 | 188,329 | -1,863 | 0.00% | 8,462,057 |
| 2021-07-28 | 2021-07-26 | 45.040 | 190,192 | +559 | 0.00% | 8,566,186 |
| 2021-07-27 | 2021-07-23 | 45.308 | 189,633 | -2,794 | 0.00% | 8,591,909 |
| 2021-07-22 | 2021-07-20 | 48.368 | 192,427 | -2,608 | 0.00% | 9,307,308 |
| 2021-07-21 | 2021-07-19 | 47.402 | 195,035 | -187 | 0.00% | 9,244,992 |
| 2021-07-20 | 2021-07-16 | 47.670 | 195,222 | -1,862 | 0.00% | 9,306,256 |
| 2021-07-19 | 2021-07-15 | 48.207 | 197,084 | -1,118 | 0.00% | 9,500,818 |
| 2021-07-16 | 2021-07-14 | 47.831 | 198,202 | -3,353 | 0.00% | 9,480,233 |
| 2021-07-15 | 2021-07-13 | 46.650 | 201,555 | -1,490 | 0.00% | 9,402,571 |
| 2021-07-14 | 2021-07-12 | 45.469 | 203,045 | -10,618 | 0.00% | 9,232,281 |
| 2021-07-13 | 2021-07-09 | 41.926 | 213,663 | -932 | 0.00% | 8,958,053 |
| 2021-07-12 | 2021-07-08 | 41.121 | 214,595 | +4,285 | 0.00% | 8,824,328 |
| 2021-07-07 | 2021-07-05 | 42.356 | 210,310 | +558 | 0.00% | 8,907,795 |
| 2021-07-06 | 2021-07-02 | 41.765 | 209,752 | +1,863 | 0.00% | 8,760,300 |
| 2021-07-05 | 2021-06-30 | 41.819 | 207,889 | +2,422 | 0.00% | 8,693,652 |
| 2021-07-02 | 2021-06-29 | 42.194 | 205,467 | +2,422 | 0.00% | 8,669,577 |
| 2021-06-30 | 2021-06-28 | 43.596 | 203,045 | +2,794 | 0.00% | 8,851,956 |
| 2021-06-29 | 2021-06-25 | 44.297 | 200,251 | -10,108 | 0.00% | 8,870,609 |
| 2021-06-28 | 2021-06-24 | 43.272 | 210,359 | +1,854 | 0.00% | 9,102,718 |
| 2021-06-25 | 2021-06-23 | 43.272 | 208,505 | +9,267 | 0.00% | 9,022,491 |
| 2021-06-24 | 2021-06-22 | 43.650 | 199,238 | +5,930 | 0.00% | 8,696,736 |
| 2021-06-18 | 2021-06-16 | 44.567 | 193,308 | +557 | 0.00% | 8,615,202 |
| 2021-06-16 | 2021-06-11 | 46.456 | 192,751 | +1,853 | 0.00% | 8,954,377 |
| 2021-06-10 | 2021-06-08 | 46.779 | 190,898 | +741 | 0.00% | 8,930,095 |
| 2021-06-08 | 2021-06-04 | 46.671 | 190,157 | +1,298 | 0.00% | 8,874,911 |
| 2021-06-07 | 2021-06-03 | 47.535 | 188,859 | +15,753 | 0.00% | 8,977,371 |
| 2021-06-04 | 2021-06-02 | 47.966 | 173,106 | +371 | 0.00% | 8,303,276 |
| 2021-06-03 | 2021-06-01 | 49.099 | 172,735 | -927 | 0.00% | 8,481,201 |
| 2021-06-02 | 2021-05-31 | 49.531 | 173,662 | -185 | 0.00% | 8,601,676 |
| 2021-06-01 | 2021-05-28 | 48.236 | 173,847 | +741 | 0.00% | 8,385,719 |
| 2021-05-31 | 2021-05-27 | 48.938 | 173,106 | -2,965 | 0.00% | 8,471,396 |
| 2021-05-28 | 2021-05-26 | 46.671 | 176,071 | -3,336 | 0.00% | 8,217,497 |
| 2021-05-27 | 2021-05-25 | 47.481 | 179,407 | -13,530 | 0.00% | 8,518,393 |
| 2021-05-26 | 2021-05-24 | 45.377 | 192,937 | -6,301 | 0.00% | 8,754,818 |
| 2021-05-25 | 2021-05-21 | 44.675 | 199,238 | -9,823 | 0.00% | 8,900,986 |
| 2021-05-24 | 2021-05-20 | 41.977 | 209,061 | -5,190 | 0.00% | 8,775,830 |
| 2021-05-21 | 2021-05-18 | 40.359 | 214,251 | -2,409 | 0.00% | 8,646,892 |
| 2021-05-18 | 2021-05-14 | 41.060 | 216,660 | +9,452 | 0.00% | 8,896,086 |
| 2021-05-17 | 2021-05-13 | 40.359 | 207,208 | -927 | 0.00% | 8,362,646 |
| 2021-05-13 | 2021-05-11 | 41.546 | 208,135 | +556 | 0.00% | 8,647,119 |
| 2021-05-11 | 2021-05-07 | 42.355 | 207,579 | -556 | 0.00% | 8,792,020 |
| 2021-05-10 | 2021-05-06 | 43.434 | 208,135 | +2,781 | 0.00% | 9,040,170 |
| 2021-05-07 | 2021-05-05 | 43.650 | 205,354 | +1,853 | 0.00% | 8,963,699 |
| 2021-05-06 | 2021-05-04 | 44.297 | 203,501 | +1,483 | 0.00% | 9,014,576 |
| 2021-05-05 | 2021-05-03 | 43.920 | 202,018 | -1,483 | 0.00% | 8,872,583 |
| 2021-05-04 | 2021-04-30 | 44.405 | 203,501 | -8,155 | 0.00% | 9,036,536 |
| 2021-05-03 | 2021-04-29 | 44.945 | 211,656 | -2,409 | 0.00% | 9,512,862 |
| 2021-04-30 | 2021-04-28 | 45.538 | 214,065 | -927 | 0.00% | 9,748,184 |
| 2021-04-29 | 2021-04-27 | 46.024 | 214,992 | -11,120 | 0.00% | 9,894,798 |
| 2021-04-28 | 2021-04-26 | 44.891 | 226,112 | -9,267 | 0.00% | 10,150,386 |
| 2021-04-27 | 2021-04-23 | 44.621 | 235,379 | +1,482 | 0.01% | 10,502,890 |
| 2021-04-26 | 2021-04-22 | 45.161 | 233,897 | +927 | 0.01% | 10,562,962 |
| 2021-04-23 | 2021-04-21 | 44.351 | 232,970 | +927 | 0.00% | 10,332,548 |
| 2021-04-22 | 2021-04-20 | 45.377 | 232,043 | -9,082 | 0.00% | 10,529,314 |
| 2021-04-21 | 2021-04-19 | 43.758 | 241,125 | -8,340 | 0.01% | 10,551,123 |
| 2021-04-20 | 2021-04-16 | 43.110 | 249,465 | +5,746 | 0.01% | 10,754,544 |
| 2021-04-19 | 2021-04-15 | 42.193 | 243,719 | -1,854 | 0.01% | 10,283,282 |
| 2021-04-16 | 2021-04-14 | 41.654 | 245,573 | -2,224 | 0.01% | 10,229,008 |
| 2021-04-15 | 2021-04-13 | 41.168 | 247,797 | +6,487 | 0.01% | 10,201,316 |
| 2021-04-14 | 2021-04-12 | 40.682 | 241,310 | -1,668 | 0.01% | 9,817,079 |
| 2021-04-13 | 2021-04-09 | 41.276 | 242,978 | +2,224 | 0.01% | 10,029,147 |
| 2021-04-12 | 2021-04-08 | 41.762 | 240,754 | +7,784 | 0.01% | 10,054,259 |
| 2021-04-09 | 2021-04-07 | 42.841 | 232,970 | +9,082 | 0.00% | 9,980,587 |
| 2021-04-08 | 2021-04-01 | 43.326 | 223,888 | +12,232 | 0.00% | 9,700,228 |
| 2021-04-01 | 2021-03-30 | 42.679 | 211,656 | -1,668 | 0.00% | 9,033,222 |
| 2021-03-31 | 2021-03-29 | 41.869 | 213,324 | +6,672 | 0.00% | 8,931,760 |
| 2021-03-30 | 2021-03-26 | 43.164 | 206,652 | +1,112 | 0.00% | 8,920,007 |
| 2021-03-29 | 2021-03-25 | 44.190 | 205,540 | -4,633 | 0.00% | 9,082,718 |
| 2021-03-26 | 2021-03-24 | 42.085 | 210,173 | -3,336 | 0.00% | 8,845,189 |
| 2021-03-25 | 2021-03-23 | 45.431 | 213,509 | -12,974 | 0.00% | 9,699,825 |
| 2021-03-24 | 2021-03-22 | 47.103 | 226,483 | +4,633 | 0.00% | 10,668,060 |
| 2021-03-23 | 2021-03-19 | 47.481 | 221,850 | +10,009 | 0.00% | 10,533,621 |
| 2021-03-22 | 2021-03-18 | 48.290 | 211,841 | +10,193 | 0.00% | 10,229,836 |
| 2021-03-19 | 2021-03-17 | 47.912 | 201,648 | +371 | 0.00% | 9,661,454 |
| 2021-03-18 | 2021-03-16 | 47.805 | 201,277 | +7,599 | 0.00% | 9,621,958 |
| 2021-03-16 | 2021-03-12 | 46.725 | 193,678 | +5,560 | 0.00% | 9,049,692 |
| 2021-03-15 | 2021-03-11 | 47.481 | 188,118 | +8,526 | 0.00% | 8,931,998 |
| 2021-03-12 | 2021-03-10 | 44.999 | 179,592 | +9,081 | 0.00% | 8,081,438 |
| 2021-03-11 | 2021-03-09 | 44.297 | 170,511 | -3,151 | 0.00% | 7,553,203 |
| 2021-03-10 | 2021-03-08 | 45.484 | 173,662 | +2,780 | 0.00% | 7,898,925 |
| 2021-03-09 | 2021-03-05 | 49.046 | 170,882 | +927 | 0.00% | 8,380,999 |
| 2021-03-08 | 2021-03-04 | 50.233 | 169,955 | -2,780 | 0.00% | 8,537,274 |
| 2021-03-05 | 2021-03-03 | 52.715 | 172,735 | +10,379 | 0.00% | 9,105,641 |
| 2021-03-04 | 2021-03-02 | 53.416 | 162,356 | +9,823 | 0.00% | 8,672,397 |
| 2021-03-03 | 2021-03-01 | 56.437 | 152,533 | +3,521 | 0.00% | 8,608,572 |
| 2021-03-02 | 2021-02-26 | 55.574 | 149,012 | +556 | 0.00% | 8,281,215 |
| 2021-03-01 | 2021-02-25 | 61.186 | 148,456 | +4,078 | 0.00% | 9,083,358 |
| 2021-02-26 | 2021-02-24 | 60.376 | 144,378 | +9,637 | 0.00% | 8,716,993 |
| 2021-02-25 | 2021-02-23 | 64.531 | 134,741 | +5,931 | 0.00% | 8,694,939 |
| 2021-02-24 | 2021-02-22 | 65.934 | 128,810 | +1,297 | 0.00% | 8,492,907 |
| 2021-02-23 | 2021-02-19 | 69.063 | 127,513 | +3,337 | 0.00% | 8,806,433 |
| 2021-02-22 | 2021-02-18 | 68.685 | 124,176 | -2,966 | 0.00% | 8,529,070 |
| 2021-02-19 | 2021-02-17 | 71.167 | 127,142 | -2,039 | 0.00% | 9,048,351 |
| 2021-02-18 | 2021-02-16 | 70.034 | 129,181 | -51,338 | 0.00% | 9,047,090 |
| 2021-02-17 | 2021-02-11 | 67.121 | 180,519 | -10,935 | 0.00% | 12,116,548 |
| 2021-02-16 | 2021-02-09 | 65.772 | 191,454 | -5,931 | 0.00% | 12,592,262 |
| 2021-02-10 | 2021-02-08 | 63.398 | 197,385 | +10,564 | 0.00% | 12,513,754 |
| 2021-02-09 | 2021-02-05 | 65.286 | 186,821 | +927 | 0.00% | 12,196,821 |
| 2021-02-08 | 2021-02-04 | 66.797 | 185,894 | -1,483 | 0.00% | 12,417,141 |
| 2021-02-05 | 2021-02-03 | 67.336 | 187,377 | +32,249 | 0.00% | 12,617,301 |
| 2021-02-04 | 2021-02-02 | 66.095 | 155,128 | -7,228 | 0.00% | 10,253,258 |
| 2021-02-03 | 2021-02-01 | 64.531 | 162,356 | -2,224 | 0.00% | 10,476,956 |
| 2021-02-02 | 2021-01-29 | 63.182 | 164,580 | -13,530 | 0.00% | 10,398,473 |
| 2021-02-01 | 2021-01-28 | 63.182 | 178,110 | +6,672 | 0.00% | 11,253,323 |
| 2021-01-29 | 2021-01-27 | 65.664 | 171,438 | -7,228 | 0.00% | 11,257,275 |
| 2021-01-28 | 2021-01-26 | 67.876 | 178,666 | -5,560 | 0.00% | 12,127,133 |
| 2021-01-27 | 2021-01-25 | 68.523 | 184,226 | -5,004 | 0.00% | 12,623,804 |
| 2021-01-26 | 2021-01-22 | 63.560 | 189,230 | +9,452 | 0.00% | 12,027,376 |
| 2021-01-25 | 2021-01-21 | 65.718 | 179,778 | -4,077 | 0.00% | 11,814,611 |
| 2021-01-22 | 2021-01-20 | 66.905 | 183,855 | +1,668 | 0.00% | 12,300,782 |
| 2021-01-21 | 2021-01-19 | 67.336 | 182,187 | +3,707 | 0.00% | 12,267,825 |
| 2021-01-20 | 2021-01-18 | 66.851 | 178,480 | +4,448 | 0.00% | 11,931,539 |
| 2021-01-19 | 2021-01-15 | 62.966 | 174,032 | -8,526 | 0.00% | 10,958,108 |
| 2021-01-18 | 2021-01-14 | 64.315 | 182,558 | -741 | 0.00% | 11,741,206 |
| 2021-01-15 | 2021-01-13 | 65.826 | 183,299 | -13,159 | 0.00% | 12,065,783 |
| 2021-01-14 | 2021-01-12 | 67.876 | 196,458 | -6,672 | 0.00% | 13,334,783 |
| 2021-01-13 | 2021-01-11 | 66.905 | 203,130 | +9,637 | 0.00% | 13,590,372 |
| 2021-01-12 | 2021-01-08 | 71.869 | 193,493 | +1,112 | 0.00% | 13,906,092 |
| 2021-01-11 | 2021-01-07 | 70.358 | 192,381 | -927 | 0.00% | 13,535,533 |
| 2021-01-08 | 2021-01-06 | 70.142 | 193,308 | +11,121 | 0.00% | 13,559,035 |
| 2021-01-07 | 2021-01-05 | 69.657 | 182,187 | +12,788 | 0.00% | 12,690,514 |
| 2021-01-06 | 2021-01-04 | 65.394 | 169,399 | +2,224 | 0.00% | 11,077,686 |
| 2021-01-05 | 2020-12-31 | 59.243 | 167,175 | -1,853 | 0.00% | 9,903,969 |
| 2021-01-04 | 2020-12-29 | 56.383 | 169,028 | +14,085 | 0.00% | 9,530,387 |
| 2020-12-30 | 2020-12-28 | 57.840 | 154,943 | -30,024 | 0.00% | 8,961,946 |
| 2020-12-29 | 2020-12-24 | 53.955 | 184,967 | -27,986 | 0.00% | 9,979,984 |
| 2020-12-28 | 2020-12-22 | 50.287 | 212,953 | +2,224 | 0.00% | 10,708,664 |
| 2020-12-23 | 2020-12-21 | 51.905 | 210,729 | +6,301 | 0.00% | 10,937,926 |
| 2020-12-22 | 2020-12-18 | 51.581 | 204,428 | +17,422 | 0.00% | 10,544,691 |
| 2020-12-21 | 2020-12-17 | 50.287 | 187,006 | -13,900 | 0.00% | 9,403,879 |
| 2020-12-18 | 2020-12-16 | 49.099 | 200,906 | +3,521 | 0.00% | 9,864,382 |
| 2020-12-17 | 2020-12-15 | 46.833 | 197,385 | -16,680 | 0.00% | 9,244,203 |
| 2020-12-16 | 2020-12-14 | 46.078 | 214,065 | -1,854 | 0.00% | 9,863,684 |
| 2020-12-15 | 2020-12-11 | 45.323 | 215,919 | -1,668 | 0.00% | 9,786,012 |
| 2020-12-14 | 2020-12-10 | 45.269 | 217,587 | +2,780 | 0.00% | 9,849,870 |
| 2020-12-11 | 2020-12-09 | 45.808 | 214,807 | -32,063 | 0.00% | 9,839,923 |
| 2020-12-10 | 2020-12-08 | 46.725 | 246,870 | -7,599 | 0.01% | 11,535,112 |
| 2020-12-09 | 2020-12-07 | 45.970 | 254,469 | -1,297 | 0.01% | 11,697,959 |
| 2020-12-08 | 2020-12-04 | 45.862 | 255,766 | +370 | 0.01% | 11,729,982 |
| 2020-12-07 | 2020-12-03 | 44.729 | 255,396 | +9,823 | 0.01% | 11,423,632 |
| 2020-12-04 | 2020-12-02 | 45.592 | 245,573 | +5,375 | 0.01% | 11,196,259 |
| 2020-12-03 | 2020-12-01 | 47.157 | 240,198 | -1,668 | 0.01% | 11,327,040 |
| 2020-12-02 | 2020-11-30 | 45.862 | 241,866 | -11,491 | 0.01% | 11,092,498 |
| 2020-12-01 | 2020-11-27 | 46.240 | 253,357 | +1,112 | 0.01% | 11,715,190 |
| 2020-11-30 | 2020-11-26 | 46.564 | 252,245 | +27,245 | 0.01% | 11,745,431 |
| 2020-11-27 | 2020-11-25 | 45.970 | 225,000 | +926 | 0.00% | 10,343,266 |
| 2020-11-26 | 2020-11-24 | 48.128 | 224,074 | +4,078 | 0.00% | 10,784,299 |
| 2020-11-25 | 2020-11-23 | 48.722 | 219,996 | +16,124 | 0.00% | 10,718,602 |
| 2020-11-24 | 2020-11-20 | 48.776 | 203,872 | -47,446 | 0.00% | 9,944,011 |
| 2020-11-23 | 2020-11-19 | 47.481 | 251,318 | -7,228 | 0.01% | 11,932,786 |
| 2020-11-20 | 2020-11-18 | 47.427 | 258,546 | -33,361 | 0.01% | 12,262,028 |
| 2020-11-19 | 2020-11-17 | 47.697 | 291,907 | +14,641 | 0.01% | 13,922,986 |
| 2020-11-18 | 2020-11-16 | 44.459 | 277,266 | +4,819 | 0.01% | 12,327,058 |
| 2020-11-17 | 2020-11-13 | 40.197 | 272,447 | -12,232 | 0.01% | 10,951,507 |
| 2020-11-16 | 2020-11-12 | 40.197 | 284,679 | -556 | 0.01% | 11,443,195 |
| 2020-11-13 | 2020-11-11 | 39.927 | 285,235 | +2,039 | 0.01% | 11,388,595 |
| 2020-11-12 | 2020-11-10 | 42.463 | 283,196 | -13,901 | 0.01% | 12,025,342 |
| 2020-11-11 | 2020-11-09 | 42.031 | 297,097 | +3,707 | 0.01% | 12,487,380 |
| 2020-11-10 | 2020-11-06 | 40.736 | 293,390 | -185 | 0.01% | 11,951,650 |
| 2020-11-09 | 2020-11-05 | 40.898 | 293,575 | -8,711 | 0.01% | 12,006,706 |
| 2020-11-06 | 2020-11-04 | 40.898 | 302,286 | -2,410 | 0.01% | 12,362,971 |
| 2020-11-05 | 2020-11-03 | 38.902 | 304,696 | +927 | 0.01% | 11,853,255 |
| 2020-11-04 | 2020-11-02 | 39.388 | 303,769 | -3,707 | 0.01% | 11,964,703 |
| 2020-11-03 | 2020-10-30 | 38.308 | 307,476 | -5,560 | 0.01% | 11,778,912 |
| 2020-11-02 | 2020-10-29 | 38.308 | 313,036 | -1,112 | 0.01% | 11,991,907 |
| 2020-10-30 | 2020-10-28 | 38.308 | 314,148 | +185 | 0.01% | 12,034,505 |
| 2020-10-29 | 2020-10-27 | 38.524 | 313,963 | +1,113 | 0.01% | 12,095,178 |
| 2020-10-28 | 2020-10-23 | 38.740 | 312,850 | -5,005 | 0.01% | 12,119,821 |
| 2020-10-27 | 2020-10-22 | 39.495 | 317,855 | +186 | 0.01% | 12,553,815 |
| 2020-10-22 | 2020-10-20 | 38.848 | 317,669 | +185 | 0.01% | 12,340,789 |
| 2020-10-21 | 2020-10-19 | 39.172 | 317,484 | -2,224 | 0.01% | 12,436,382 |
| 2020-10-20 | 2020-10-16 | 39.927 | 319,708 | -741 | 0.01% | 12,765,000 |
| 2020-10-19 | 2020-10-15 | 39.280 | 320,449 | -3,892 | 0.01% | 12,587,106 |
| 2020-10-16 | 2020-10-14 | 40.952 | 324,341 | -1,854 | 0.01% | 13,282,482 |
| 2020-10-15 | 2020-10-12 | 40.682 | 326,195 | -8,340 | 0.01% | 13,270,407 |
| 2020-10-14 | 2020-10-09 | 39.495 | 334,535 | -1,297 | 0.01% | 13,212,599 |
| 2020-10-12 | 2020-10-08 | 39.819 | 335,832 | +8,154 | 0.01% | 13,372,544 |
| 2020-10-09 | 2020-10-07 | 39.711 | 327,678 | +5,931 | 0.01% | 13,012,499 |
| 2020-10-08 | 2020-10-06 | 40.521 | 321,747 | -15,753 | 0.01% | 13,037,372 |
| 2020-10-07 | 2020-10-05 | 38.416 | 337,500 | +15,012 | 0.01% | 12,965,503 |
| 2020-10-06 | 2020-09-30 | 37.769 | 322,488 | +3,892 | 0.01% | 12,179,997 |
| 2020-10-05 | 2020-09-29 | 37.769 | 318,596 | +2,409 | 0.01% | 12,033,001 |
| 2020-09-30 | 2020-09-28 | 38.470 | 316,187 | -5,745 | 0.01% | 12,163,796 |
| 2020-09-29 | 2020-09-25 | 37.931 | 321,932 | +18,904 | 0.01% | 12,211,108 |
| 2020-09-28 | 2020-09-24 | 41.006 | 303,028 | -9,637 | 0.01% | 12,426,017 |
| 2020-09-25 | 2020-09-23 | 42.409 | 312,665 | +32,805 | 0.01% | 13,259,813 |
| 2020-09-24 | 2020-09-22 | 39.603 | 279,860 | -556 | 0.01% | 11,083,387 |
| 2020-09-23 | 2020-09-21 | 38.848 | 280,416 | -61,533 | 0.01% | 10,893,587 |
| 2020-09-22 | 2020-09-18 | 38.578 | 341,949 | -12,417 | 0.01% | 13,191,767 |
| 2020-09-21 | 2020-09-17 | 37.607 | 354,366 | +4,077 | 0.01% | 13,326,633 |
| 2020-09-18 | 2020-09-16 | 37.067 | 350,289 | +28,172 | 0.01% | 12,984,309 |
| 2020-09-17 | 2020-09-15 | 38.093 | 322,117 | -20,017 | 0.01% | 12,270,265 |
| 2020-09-16 | 2020-09-14 | 39.010 | 342,134 | +25,206 | 0.01% | 13,346,584 |
| 2020-09-15 | 2020-09-11 | 37.769 | 316,928 | +80,622 | 0.01% | 11,970,003 |
| 2020-09-14 | 2020-09-10 | 38.740 | 236,306 | +13,715 | 0.01% | 9,154,503 |
| 2020-09-11 | 2020-09-09 | 35.826 | 222,591 | +60,976 | 0.00% | 7,974,644 |
| 2020-09-10 | 2020-09-08 | 35.719 | 161,615 | 0.00% | 5,772,650 |
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