History of CCASS shareholding
Participant: DL BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.450 | 50,000 | +0 | 0.01% | 222,500 |
| 2025-10-13 | 2025-10-09 | 4.450 | 50,000 | +0 | 0.01% | 222,500 |
| 2025-10-10 | 2025-10-08 | 4.460 | 50,000 | +0 | 0.01% | 223,000 |
| 2025-10-09 | 2025-10-06 | 4.460 | 50,000 | +0 | 0.01% | 223,000 |
| 2025-10-08 | 2025-10-03 | 4.490 | 50,000 | +0 | 0.01% | 224,500 |
| 2025-10-06 | 2025-10-02 | 4.480 | 50,000 | +0 | 0.01% | 224,000 |
| 2025-10-03 | 2025-09-30 | 4.470 | 50,000 | +0 | 0.01% | 223,500 |
| 2025-10-02 | 2025-09-29 | 4.480 | 50,000 | +0 | 0.01% | 224,000 |
| 2025-09-30 | 2025-09-26 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-29 | 2025-09-25 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-26 | 2025-09-24 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-25 | 2025-09-23 | 4.480 | 50,000 | +0 | 0.01% | 224,000 |
| 2025-09-24 | 2025-09-22 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-23 | 2025-09-19 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-22 | 2025-09-18 | 4.540 | 50,000 | +0 | 0.01% | 227,000 |
| 2025-09-19 | 2025-09-17 | 4.540 | 50,000 | +0 | 0.01% | 227,000 |
| 2025-09-18 | 2025-09-16 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-17 | 2025-09-15 | 4.500 | 50,000 | +0 | 0.01% | 225,000 |
| 2025-09-16 | 2025-09-12 | 4.600 | 50,000 | +0 | 0.01% | 230,000 |
| 2025-09-15 | 2025-09-11 | 4.480 | 50,000 | +0 | 0.01% | 224,000 |
| 2025-09-12 | 2025-09-10 | 4.480 | 50,000 | +0 | 0.01% | 224,000 |
| 2025-09-11 | 2025-09-09 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-10 | 2025-09-08 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-09 | 2025-09-05 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-08 | 2025-09-04 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-05 | 2025-09-03 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-04 | 2025-09-02 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-03 | 2025-09-01 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-02 | 2025-08-29 | 4.590 | 50,000 | +0 | 0.01% | 229,500 |
| 2025-09-01 | 2025-08-28 | 4.763 | 50,000 | +0 | 0.01% | 238,133 |
| 2025-08-29 | 2025-08-27 | 4.763 | 50,000 | +1,183 | 0.01% | 238,133 |
| 2025-08-28 | 2025-08-26 | 4.763 | 48,817 | +0 | 0.01% | 232,499 |
| 2025-08-27 | 2025-08-25 | 4.763 | 48,817 | +0 | 0.01% | 232,499 |
| 2025-08-26 | 2025-08-22 | 4.763 | 48,817 | +0 | 0.01% | 232,499 |
| 2025-08-25 | 2025-08-21 | 4.763 | 48,817 | +0 | 0.01% | 232,499 |
| 2025-08-22 | 2025-08-20 | 4.814 | 48,817 | +0 | 0.01% | 234,999 |
| 2025-08-21 | 2025-08-19 | 4.793 | 48,817 | +0 | 0.01% | 233,999 |
| 2025-08-20 | 2025-08-18 | 4.793 | 48,817 | +0 | 0.01% | 233,999 |
| 2025-08-19 | 2025-08-15 | 4.814 | 48,817 | +0 | 0.01% | 234,999 |
| 2025-08-18 | 2025-08-14 | 4.793 | 48,817 | +0 | 0.01% | 233,999 |
| 2025-08-15 | 2025-08-13 | 4.855 | 48,817 | +0 | 0.01% | 236,999 |
| 2025-08-14 | 2025-08-12 | 4.875 | 48,817 | +0 | 0.01% | 237,999 |
| 2025-08-13 | 2025-08-11 | 4.886 | 48,817 | +0 | 0.01% | 238,499 |
| 2025-08-12 | 2025-08-08 | 4.814 | 48,817 | +0 | 0.01% | 234,999 |
| 2025-08-11 | 2025-08-07 | 4.814 | 48,817 | +0 | 0.01% | 234,999 |
| 2025-08-08 | 2025-08-06 | 4.834 | 48,817 | +0 | 0.01% | 235,999 |
| 2025-08-07 | 2025-08-05 | 4.814 | 48,817 | +0 | 0.01% | 234,999 |
| 2025-08-06 | 2025-08-04 | 4.722 | 48,817 | +0 | 0.01% | 230,499 |
| 2025-08-05 | 2025-08-01 | 4.609 | 48,817 | +0 | 0.01% | 224,999 |
| 2025-08-04 | 2025-07-31 | 4.568 | 48,817 | +0 | 0.01% | 222,999 |
| 2025-08-01 | 2025-07-30 | 4.568 | 48,817 | +0 | 0.01% | 222,999 |
| 2025-07-31 | 2025-07-29 | 4.568 | 48,817 | +0 | 0.01% | 222,999 |
| 2025-07-30 | 2025-07-28 | 4.548 | 48,817 | +0 | 0.01% | 221,999 |
| 2025-07-29 | 2025-07-25 | 4.609 | 48,817 | +0 | 0.01% | 224,999 |
| 2025-07-28 | 2025-07-24 | 4.548 | 48,817 | +0 | 0.01% | 221,999 |
| 2025-07-25 | 2025-07-23 | 4.548 | 48,817 | +0 | 0.01% | 221,999 |
| 2025-07-24 | 2025-07-22 | 4.476 | 48,817 | +0 | 0.01% | 218,499 |
| 2025-07-23 | 2025-07-21 | 4.455 | 48,817 | +0 | 0.01% | 217,499 |
| 2025-07-22 | 2025-07-18 | 4.425 | 48,817 | +0 | 0.01% | 215,999 |
| 2025-07-21 | 2025-07-17 | 4.425 | 48,817 | +0 | 0.01% | 215,999 |
| 2025-07-18 | 2025-07-16 | 4.414 | 48,817 | +0 | 0.01% | 215,499 |
| 2025-07-17 | 2025-07-15 | 4.384 | 48,817 | +0 | 0.01% | 213,999 |
| 2025-07-16 | 2025-07-14 | 4.384 | 48,817 | +0 | 0.01% | 213,999 |
| 2025-07-15 | 2025-07-11 | 4.404 | 48,817 | +0 | 0.01% | 214,999 |
| 2025-07-14 | 2025-07-10 | 4.322 | 48,817 | +0 | 0.01% | 210,999 |
| 2025-07-11 | 2025-07-09 | 4.322 | 48,817 | +0 | 0.01% | 210,999 |
| 2025-07-10 | 2025-07-08 | 4.404 | 48,817 | +0 | 0.01% | 214,999 |
| 2025-07-09 | 2025-07-07 | 4.404 | 48,817 | +0 | 0.01% | 214,999 |
| 2025-07-08 | 2025-07-04 | 4.292 | 48,817 | +0 | 0.01% | 209,499 |
| 2025-07-07 | 2025-07-03 | 4.322 | 48,817 | +0 | 0.01% | 210,999 |
| 2025-07-04 | 2025-07-02 | 4.302 | 48,817 | +0 | 0.01% | 209,999 |
| 2025-07-03 | 2025-06-30 | 4.312 | 48,817 | +0 | 0.01% | 210,499 |
| 2025-07-02 | 2025-06-27 | 4.373 | 48,817 | +0 | 0.01% | 213,499 |
| 2025-06-30 | 2025-06-26 | 4.373 | 48,817 | +0 | 0.01% | 213,499 |
| 2025-06-27 | 2025-06-25 | 4.363 | 48,817 | +0 | 0.01% | 212,999 |
| 2025-06-26 | 2025-06-24 | 4.312 | 48,817 | +0 | 0.01% | 210,499 |
| 2025-06-25 | 2025-06-23 | 4.312 | 48,817 | +0 | 0.01% | 210,499 |
| 2025-06-24 | 2025-06-20 | 4.292 | 48,817 | +0 | 0.01% | 209,499 |
| 2025-06-23 | 2025-06-19 | 4.251 | 48,817 | +0 | 0.01% | 207,499 |
| 2025-06-20 | 2025-06-18 | 4.251 | 48,817 | +0 | 0.01% | 207,499 |
| 2025-06-19 | 2025-06-17 | 4.261 | 48,817 | +0 | 0.01% | 207,999 |
| 2025-06-18 | 2025-06-16 | 4.302 | 48,817 | +0 | 0.01% | 209,999 |
| 2025-06-17 | 2025-06-13 | 4.292 | 48,817 | +0 | 0.01% | 209,499 |
| 2025-06-16 | 2025-06-12 | 4.302 | 48,817 | +0 | 0.01% | 209,999 |
| 2025-06-13 | 2025-06-11 | 4.343 | 48,817 | +0 | 0.01% | 211,999 |
| 2025-06-12 | 2025-06-10 | 4.302 | 48,817 | +0 | 0.01% | 209,999 |
| 2025-06-11 | 2025-06-09 | 4.322 | 48,817 | +0 | 0.01% | 210,999 |
| 2025-06-10 | 2025-06-06 | 4.302 | 48,817 | +0 | 0.01% | 209,999 |
| 2025-06-09 | 2025-06-05 | 4.332 | 48,817 | +0 | 0.01% | 211,499 |
| 2025-06-06 | 2025-06-04 | 4.261 | 48,817 | +0 | 0.01% | 207,999 |
| 2025-06-05 | 2025-06-03 | 4.261 | 48,817 | +0 | 0.01% | 207,999 |
| 2025-06-04 | 2025-06-02 | 4.302 | 48,817 | +0 | 0.01% | 209,999 |
| 2025-06-03 | 2025-05-30 | 4.281 | 48,817 | +0 | 0.01% | 208,999 |
| 2025-06-02 | 2025-05-29 | 4.281 | 48,817 | +0 | 0.01% | 208,999 |
| 2025-05-30 | 2025-05-28 | 4.117 | 48,817 | +0 | 0.01% | 200,999 |
| 2025-05-29 | 2025-05-27 | 4.117 | 48,817 | +0 | 0.01% | 200,999 |
| 2025-05-28 | 2025-05-26 | 4.097 | 48,817 | +0 | 0.01% | 199,999 |
| 2025-05-27 | 2025-05-23 | 4.422 | 48,817 | +0 | 0.01% | 215,863 |
| 2025-05-26 | 2025-05-22 | 4.443 | 48,817 | +2,004 | 0.01% | 216,906 |
| 2025-05-23 | 2025-05-21 | 4.401 | 46,813 | +0 | 0.01% | 206,002 |
| 2025-05-22 | 2025-05-20 | 4.401 | 46,813 | +0 | 0.01% | 206,002 |
| 2025-05-21 | 2025-05-19 | 4.401 | 46,813 | +0 | 0.01% | 206,002 |
| 2025-05-20 | 2025-05-16 | 4.390 | 46,813 | +0 | 0.01% | 205,502 |
| 2025-05-19 | 2025-05-15 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2025-05-16 | 2025-05-14 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2025-05-15 | 2025-05-13 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2025-05-14 | 2025-05-12 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2025-05-13 | 2025-05-09 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2025-05-12 | 2025-05-08 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2025-05-09 | 2025-05-07 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2025-05-08 | 2025-05-06 | 4.379 | 46,813 | +0 | 0.01% | 205,002 |
| 2025-05-07 | 2025-05-02 | 4.315 | 46,813 | +0 | 0.01% | 202,002 |
| 2025-05-06 | 2025-04-30 | 4.315 | 46,813 | +0 | 0.01% | 202,002 |
| 2025-05-02 | 2025-04-29 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2025-04-30 | 2025-04-28 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2025-04-29 | 2025-04-25 | 4.401 | 46,813 | +0 | 0.01% | 206,002 |
| 2025-04-28 | 2025-04-24 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-25 | 2025-04-23 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2025-04-24 | 2025-04-22 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-23 | 2025-04-17 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-22 | 2025-04-16 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-17 | 2025-04-15 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-16 | 2025-04-14 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-15 | 2025-04-11 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-14 | 2025-04-10 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-11 | 2025-04-09 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2025-04-10 | 2025-04-08 | 4.358 | 46,813 | +0 | 0.01% | 204,002 |
| 2025-04-09 | 2025-04-07 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2025-04-08 | 2025-04-03 | 4.486 | 46,813 | +0 | 0.01% | 210,002 |
| 2025-04-07 | 2025-04-02 | 4.550 | 46,813 | +0 | 0.01% | 213,002 |
| 2025-04-03 | 2025-04-01 | 4.539 | 46,813 | +0 | 0.01% | 212,502 |
| 2025-04-02 | 2025-03-31 | 4.636 | 46,813 | +0 | 0.01% | 217,002 |
| 2025-04-01 | 2025-03-28 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-31 | 2025-03-27 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-28 | 2025-03-26 | 4.187 | 46,813 | +0 | 0.01% | 196,002 |
| 2025-03-27 | 2025-03-25 | 4.187 | 46,813 | +0 | 0.01% | 196,002 |
| 2025-03-26 | 2025-03-24 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-25 | 2025-03-21 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-24 | 2025-03-20 | 4.230 | 46,813 | +0 | 0.01% | 198,002 |
| 2025-03-21 | 2025-03-19 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-03-20 | 2025-03-18 | 4.240 | 46,813 | +0 | 0.01% | 198,502 |
| 2025-03-19 | 2025-03-17 | 4.230 | 46,813 | +0 | 0.01% | 198,002 |
| 2025-03-18 | 2025-03-14 | 4.230 | 46,813 | +0 | 0.01% | 198,002 |
| 2025-03-17 | 2025-03-13 | 4.133 | 46,813 | +0 | 0.01% | 193,502 |
| 2025-03-14 | 2025-03-12 | 4.133 | 46,813 | +0 | 0.01% | 193,502 |
| 2025-03-13 | 2025-03-11 | 4.166 | 46,813 | +0 | 0.01% | 195,002 |
| 2025-03-12 | 2025-03-10 | 4.166 | 46,813 | +0 | 0.01% | 195,002 |
| 2025-03-11 | 2025-03-07 | 4.144 | 46,813 | +0 | 0.01% | 194,002 |
| 2025-03-10 | 2025-03-06 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-07 | 2025-03-05 | 4.123 | 46,813 | +0 | 0.01% | 193,002 |
| 2025-03-06 | 2025-03-04 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-05 | 2025-03-03 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-03-04 | 2025-02-28 | 4.144 | 46,813 | +0 | 0.01% | 194,002 |
| 2025-03-03 | 2025-02-27 | 4.230 | 46,813 | +0 | 0.01% | 198,002 |
| 2025-02-28 | 2025-02-26 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-02-27 | 2025-02-25 | 4.144 | 46,813 | +0 | 0.01% | 194,002 |
| 2025-02-26 | 2025-02-24 | 4.133 | 46,813 | +0 | 0.01% | 193,502 |
| 2025-02-25 | 2025-02-21 | 4.101 | 46,813 | +0 | 0.01% | 192,002 |
| 2025-02-24 | 2025-02-20 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-02-21 | 2025-02-19 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-02-20 | 2025-02-18 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-02-19 | 2025-02-17 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-02-18 | 2025-02-14 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-02-17 | 2025-02-13 | 4.240 | 46,813 | +0 | 0.01% | 198,502 |
| 2025-02-14 | 2025-02-12 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-02-13 | 2025-02-11 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-02-12 | 2025-02-10 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2025-02-11 | 2025-02-07 | 4.176 | 46,813 | +0 | 0.01% | 195,502 |
| 2025-02-10 | 2025-02-06 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-02-07 | 2025-02-05 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2025-02-06 | 2025-02-04 | 4.251 | 46,813 | +0 | 0.01% | 199,002 |
| 2025-02-05 | 2025-02-03 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-02-04 | 2025-01-28 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2025-02-03 | 2025-01-24 | 4.187 | 46,813 | +0 | 0.01% | 196,002 |
| 2025-01-27 | 2025-01-23 | 4.219 | 46,813 | +0 | 0.01% | 197,502 |
| 2025-01-24 | 2025-01-22 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-01-23 | 2025-01-21 | 4.240 | 46,813 | +0 | 0.01% | 198,502 |
| 2025-01-22 | 2025-01-20 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-01-21 | 2025-01-17 | 4.187 | 46,813 | +0 | 0.01% | 196,002 |
| 2025-01-20 | 2025-01-16 | 4.219 | 46,813 | +0 | 0.01% | 197,502 |
| 2025-01-17 | 2025-01-15 | 4.219 | 46,813 | +0 | 0.01% | 197,502 |
| 2025-01-16 | 2025-01-14 | 4.198 | 46,813 | +0 | 0.01% | 196,502 |
| 2025-01-15 | 2025-01-13 | 4.187 | 46,813 | +0 | 0.01% | 196,002 |
| 2025-01-14 | 2025-01-10 | 4.219 | 46,813 | +0 | 0.01% | 197,502 |
| 2025-01-13 | 2025-01-09 | 4.219 | 46,813 | +0 | 0.01% | 197,502 |
| 2025-01-10 | 2025-01-08 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-01-09 | 2025-01-07 | 4.208 | 46,813 | +0 | 0.01% | 197,002 |
| 2025-01-08 | 2025-01-06 | 4.283 | 46,813 | +0 | 0.01% | 200,502 |
| 2025-01-07 | 2025-01-03 | 4.283 | 46,813 | +0 | 0.01% | 200,502 |
| 2025-01-06 | 2025-01-02 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2025-01-03 | 2024-12-31 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2025-01-02 | 2024-12-27 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-12-30 | 2024-12-24 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-12-27 | 2024-12-20 | 4.315 | 46,813 | +0 | 0.01% | 202,002 |
| 2024-12-23 | 2024-12-19 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-12-20 | 2024-12-18 | 4.368 | 46,813 | +0 | 0.01% | 204,502 |
| 2024-12-19 | 2024-12-17 | 4.368 | 46,813 | +0 | 0.01% | 204,502 |
| 2024-12-18 | 2024-12-16 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2024-12-17 | 2024-12-13 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2024-12-16 | 2024-12-12 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-12-13 | 2024-12-11 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2024-12-12 | 2024-12-10 | 4.368 | 46,813 | +0 | 0.01% | 204,502 |
| 2024-12-11 | 2024-12-09 | 4.283 | 46,813 | +0 | 0.01% | 200,502 |
| 2024-12-10 | 2024-12-06 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2024-12-09 | 2024-12-05 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2024-12-06 | 2024-12-04 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2024-12-05 | 2024-12-03 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2024-12-04 | 2024-12-02 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2024-12-03 | 2024-11-29 | 4.283 | 46,813 | +0 | 0.01% | 200,502 |
| 2024-12-02 | 2024-11-28 | 4.315 | 46,813 | +0 | 0.01% | 202,002 |
| 2024-11-29 | 2024-11-27 | 4.315 | 46,813 | +0 | 0.01% | 202,002 |
| 2024-11-28 | 2024-11-26 | 4.219 | 46,813 | +0 | 0.01% | 197,502 |
| 2024-11-27 | 2024-11-25 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2024-11-26 | 2024-11-22 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2024-11-25 | 2024-11-21 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-11-22 | 2024-11-20 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-11-21 | 2024-11-19 | 4.251 | 46,813 | +0 | 0.01% | 199,002 |
| 2024-11-20 | 2024-11-18 | 4.251 | 46,813 | +0 | 0.01% | 199,002 |
| 2024-11-19 | 2024-11-15 | 4.326 | 46,813 | +0 | 0.01% | 202,502 |
| 2024-11-18 | 2024-11-14 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2024-11-15 | 2024-11-13 | 4.358 | 46,813 | +0 | 0.01% | 204,002 |
| 2024-11-14 | 2024-11-12 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2024-11-13 | 2024-11-11 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-11-12 | 2024-11-08 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-11-11 | 2024-11-07 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-11-08 | 2024-11-06 | 4.443 | 46,813 | +0 | 0.01% | 208,002 |
| 2024-11-07 | 2024-11-05 | 4.379 | 46,813 | +0 | 0.01% | 205,002 |
| 2024-11-06 | 2024-11-04 | 4.486 | 46,813 | +0 | 0.01% | 210,002 |
| 2024-11-05 | 2024-11-01 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2024-11-04 | 2024-10-31 | 4.443 | 46,813 | +0 | 0.01% | 208,002 |
| 2024-11-01 | 2024-10-30 | 4.443 | 46,813 | +0 | 0.01% | 208,002 |
| 2024-10-31 | 2024-10-29 | 4.507 | 46,813 | +0 | 0.01% | 211,002 |
| 2024-10-30 | 2024-10-28 | 4.497 | 46,813 | +0 | 0.01% | 210,502 |
| 2024-10-29 | 2024-10-25 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2024-10-28 | 2024-10-24 | 4.486 | 46,813 | +0 | 0.01% | 210,002 |
| 2024-10-25 | 2024-10-23 | 4.486 | 46,813 | +0 | 0.01% | 210,002 |
| 2024-10-24 | 2024-10-22 | 4.486 | 46,813 | +0 | 0.01% | 210,002 |
| 2024-10-23 | 2024-10-21 | 4.411 | 46,813 | +0 | 0.01% | 206,502 |
| 2024-10-22 | 2024-10-18 | 4.411 | 46,813 | +0 | 0.01% | 206,502 |
| 2024-10-21 | 2024-10-17 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2024-10-18 | 2024-10-16 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2024-10-17 | 2024-10-15 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2024-10-16 | 2024-10-14 | 4.518 | 46,813 | +0 | 0.01% | 211,502 |
| 2024-10-15 | 2024-10-10 | 4.518 | 46,813 | +0 | 0.01% | 211,502 |
| 2024-10-14 | 2024-10-09 | 4.443 | 46,813 | +0 | 0.01% | 208,002 |
| 2024-10-10 | 2024-10-08 | 4.529 | 46,813 | +0 | 0.01% | 212,002 |
| 2024-10-09 | 2024-10-07 | 4.561 | 46,813 | +0 | 0.01% | 213,502 |
| 2024-10-08 | 2024-10-04 | 4.571 | 46,813 | +0 | 0.01% | 214,002 |
| 2024-10-07 | 2024-10-03 | 4.454 | 46,813 | +0 | 0.01% | 208,502 |
| 2024-10-04 | 2024-10-02 | 4.668 | 46,813 | +0 | 0.01% | 218,502 |
| 2024-10-03 | 2024-09-30 | 4.582 | 46,813 | +0 | 0.01% | 214,502 |
| 2024-10-02 | 2024-09-27 | 4.433 | 46,813 | +0 | 0.01% | 207,502 |
| 2024-09-30 | 2024-09-26 | 4.315 | 46,813 | +0 | 0.01% | 202,002 |
| 2024-09-27 | 2024-09-25 | 4.368 | 46,813 | +0 | 0.01% | 204,502 |
| 2024-09-26 | 2024-09-24 | 4.283 | 46,813 | +0 | 0.01% | 200,502 |
| 2024-09-25 | 2024-09-23 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-09-24 | 2024-09-20 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2024-09-23 | 2024-09-19 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2024-09-20 | 2024-09-17 | 4.251 | 46,813 | +0 | 0.01% | 199,002 |
| 2024-09-19 | 2024-09-16 | 4.176 | 46,813 | +0 | 0.01% | 195,502 |
| 2024-09-17 | 2024-09-13 | 4.262 | 46,813 | +0 | 0.01% | 199,502 |
| 2024-09-16 | 2024-09-12 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2024-09-13 | 2024-09-11 | 4.272 | 46,813 | +0 | 0.01% | 200,002 |
| 2024-09-12 | 2024-09-10 | 4.304 | 46,813 | +0 | 0.01% | 201,502 |
| 2024-09-11 | 2024-09-09 | 4.336 | 46,813 | +0 | 0.01% | 203,002 |
| 2024-09-10 | 2024-09-05 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-09-09 | 2024-09-04 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-09-05 | 2024-09-03 | 4.347 | 46,813 | +0 | 0.01% | 203,502 |
| 2024-09-04 | 2024-09-02 | 4.368 | 46,813 | +0 | 0.01% | 204,502 |
| 2024-09-03 | 2024-08-30 | 4.294 | 46,813 | +0 | 0.01% | 201,002 |
| 2024-09-02 | 2024-08-29 | 4.532 | 46,813 | +0 | 0.01% | 212,152 |
| 2024-08-30 | 2024-08-28 | 4.532 | 46,813 | +1,247 | 0.01% | 212,152 |
| 2024-08-29 | 2024-08-27 | 4.532 | 45,566 | +0 | 0.01% | 206,501 |
| 2024-08-28 | 2024-08-26 | 4.532 | 45,566 | +0 | 0.01% | 206,501 |
| 2024-08-27 | 2024-08-23 | 4.499 | 45,566 | +0 | 0.01% | 205,001 |
| 2024-08-26 | 2024-08-22 | 4.554 | 45,566 | +0 | 0.01% | 207,501 |
| 2024-08-23 | 2024-08-21 | 4.466 | 45,566 | +0 | 0.01% | 203,501 |
| 2024-08-22 | 2024-08-20 | 4.499 | 45,566 | +0 | 0.01% | 205,001 |
| 2024-08-21 | 2024-08-19 | 4.521 | 45,566 | +0 | 0.01% | 206,001 |
| 2024-08-20 | 2024-08-16 | 4.510 | 45,566 | +0 | 0.01% | 205,501 |
| 2024-08-19 | 2024-08-15 | 4.510 | 45,566 | +0 | 0.01% | 205,501 |
| 2024-08-16 | 2024-08-14 | 4.477 | 45,566 | +0 | 0.01% | 204,001 |
| 2024-08-15 | 2024-08-13 | 4.488 | 45,566 | +0 | 0.01% | 204,501 |
| 2024-08-14 | 2024-08-12 | 4.444 | 45,566 | +0 | 0.01% | 202,501 |
| 2024-08-13 | 2024-08-09 | 4.664 | 45,566 | +0 | 0.01% | 212,501 |
| 2024-08-12 | 2024-08-08 | 4.587 | 45,566 | +0 | 0.01% | 209,001 |
| 2024-08-09 | 2024-08-07 | 4.565 | 45,566 | +0 | 0.01% | 208,001 |
| 2024-08-08 | 2024-08-06 | 4.554 | 45,566 | +0 | 0.01% | 207,501 |
| 2024-08-07 | 2024-08-05 | 4.609 | 45,566 | +0 | 0.01% | 210,001 |
| 2024-08-06 | 2024-08-02 | 4.620 | 45,566 | +0 | 0.01% | 210,501 |
| 2024-08-05 | 2024-08-01 | 4.773 | 45,566 | +0 | 0.01% | 217,501 |
| 2024-08-02 | 2024-07-31 | 4.872 | 45,566 | +0 | 0.01% | 222,001 |
| 2024-08-01 | 2024-07-30 | 4.872 | 45,566 | +0 | 0.01% | 222,001 |
| 2024-07-31 | 2024-07-29 | 5.048 | 45,566 | +0 | 0.01% | 230,001 |
| 2024-07-30 | 2024-07-26 | 5.048 | 45,566 | +0 | 0.01% | 230,001 |
| 2024-07-29 | 2024-07-25 | 5.070 | 45,566 | +0 | 0.01% | 231,001 |
| 2024-07-26 | 2024-07-24 | 5.070 | 45,566 | +0 | 0.01% | 231,001 |
| 2024-07-25 | 2024-07-23 | 5.070 | 45,566 | +0 | 0.01% | 231,001 |
| 2024-07-24 | 2024-07-22 | 5.070 | 45,566 | +0 | 0.01% | 231,001 |
| 2024-07-23 | 2024-07-19 | 5.026 | 45,566 | +0 | 0.01% | 229,001 |
| 2024-07-22 | 2024-07-18 | 5.026 | 45,566 | +0 | 0.01% | 229,001 |
| 2024-07-19 | 2024-07-17 | 5.015 | 45,566 | +0 | 0.01% | 228,501 |
| 2024-07-18 | 2024-07-16 | 5.048 | 45,566 | +0 | 0.01% | 230,001 |
| 2024-07-17 | 2024-07-15 | 4.993 | 45,566 | +0 | 0.01% | 227,501 |
| 2024-07-16 | 2024-07-12 | 5.092 | 45,566 | +0 | 0.01% | 232,001 |
| 2024-07-15 | 2024-07-11 | 5.081 | 45,566 | +0 | 0.01% | 231,501 |
| 2024-07-12 | 2024-07-10 | 5.103 | 45,566 | +0 | 0.01% | 232,501 |
| 2024-07-11 | 2024-07-09 | 5.103 | 45,566 | +0 | 0.01% | 232,501 |
| 2024-07-10 | 2024-07-08 | 5.103 | 45,566 | +0 | 0.01% | 232,501 |
| 2024-07-09 | 2024-07-05 | 5.059 | 45,566 | +0 | 0.01% | 230,501 |
| 2024-07-08 | 2024-07-04 | 4.993 | 45,566 | +0 | 0.01% | 227,501 |
| 2024-07-05 | 2024-07-03 | 4.993 | 45,566 | +0 | 0.01% | 227,501 |
| 2024-07-04 | 2024-07-02 | 5.059 | 45,566 | +0 | 0.01% | 230,501 |
| 2024-07-03 | 2024-06-28 | 5.059 | 45,566 | +0 | 0.01% | 230,501 |
| 2024-07-02 | 2024-06-27 | 5.048 | 45,566 | +0 | 0.01% | 230,001 |
| 2024-06-28 | 2024-06-26 | 5.146 | 45,566 | +0 | 0.01% | 234,501 |
| 2024-06-27 | 2024-06-25 | 5.146 | 45,566 | +0 | 0.01% | 234,501 |
| 2024-06-26 | 2024-06-24 | 5.113 | 45,566 | +0 | 0.01% | 233,001 |
| 2024-06-25 | 2024-06-21 | 5.344 | 45,566 | +0 | 0.01% | 243,501 |
| 2024-06-24 | 2024-06-20 | 5.344 | 45,566 | +0 | 0.01% | 243,501 |
| 2024-06-21 | 2024-06-19 | 5.344 | 45,566 | +0 | 0.01% | 243,501 |
| 2024-06-20 | 2024-06-18 | 5.245 | 45,566 | +0 | 0.01% | 239,001 |
| 2024-06-19 | 2024-06-17 | 5.245 | 45,566 | +0 | 0.01% | 239,001 |
| 2024-06-18 | 2024-06-14 | 5.377 | 45,566 | +0 | 0.01% | 245,001 |
| 2024-06-17 | 2024-06-13 | 5.377 | 45,566 | +0 | 0.01% | 245,001 |
| 2024-06-14 | 2024-06-12 | 5.377 | 45,566 | +0 | 0.01% | 245,001 |
| 2024-06-13 | 2024-06-11 | 5.377 | 45,566 | +0 | 0.01% | 245,001 |
| 2024-06-12 | 2024-06-07 | 5.377 | 45,566 | +0 | 0.01% | 245,001 |
| 2024-06-11 | 2024-06-06 | 5.377 | 45,566 | +0 | 0.01% | 245,001 |
| 2024-06-07 | 2024-06-05 | 5.212 | 45,566 | +0 | 0.01% | 237,501 |
| 2024-06-06 | 2024-06-04 | 5.048 | 45,566 | +0 | 0.01% | 230,001 |
| 2024-06-05 | 2024-06-03 | 4.938 | 45,566 | +0 | 0.01% | 225,001 |
| 2024-06-04 | 2024-05-31 | 4.938 | 45,566 | +0 | 0.01% | 225,001 |
| 2024-06-03 | 2024-05-30 | 5.059 | 45,566 | +0 | 0.01% | 230,501 |
| 2024-05-31 | 2024-05-29 | 5.059 | 45,566 | +0 | 0.01% | 230,501 |
| 2024-05-30 | 2024-05-28 | 5.059 | 45,566 | +0 | 0.01% | 230,501 |
| 2024-05-29 | 2024-05-27 | 5.103 | 45,566 | +0 | 0.01% | 232,501 |
| 2024-05-28 | 2024-05-24 | 5.570 | 45,566 | +0 | 0.01% | 253,807 |
| 2024-05-27 | 2024-05-23 | 5.570 | 45,566 | +1,581 | 0.01% | 253,807 |
| 2024-05-24 | 2024-05-22 | 5.616 | 43,985 | +0 | 0.01% | 247,000 |
| 2024-05-23 | 2024-05-21 | 5.627 | 43,985 | +0 | 0.01% | 247,500 |
| 2024-05-22 | 2024-05-20 | 5.627 | 43,985 | +0 | 0.01% | 247,500 |
| 2024-05-21 | 2024-05-17 | 5.456 | 43,985 | -3,519 | 0.01% | 240,000 |
| 2024-04-18 | 2024-04-16 | 5.127 | 47,504 | +3,519 | 0.01% | 243,541 |
| 2023-12-21 | 2023-12-19 | 6.138 | 43,985 | -7,038 | 0.01% | 270,000 |
| 2023-12-20 | 2023-12-18 | 6.138 | 51,023 | +7,038 | 0.02% | 313,203 |
| 2023-09-04 | 2023-08-30 | 6.605 | 43,985 | +836 | 0.01% | 290,520 |
| 2023-05-30 | 2023-05-25 | 7.309 | 43,149 | +1,419 | 0.01% | 315,372 |
| 2022-09-05 | 2022-09-01 | 8.728 | 41,730 | +1,058 | 0.01% | 364,235 |
| 2022-05-23 | 2022-05-19 | 9.452 | 40,672 | +1,529 | 0.01% | 384,449 |
| 2021-08-27 | 2021-08-25 | 10.918 | 39,143 | +859 | 0.01% | 427,377 |
| 2021-05-24 | 2021-05-20 | 11.368 | 38,284 | +1,118 | 0.01% | 435,209 |
| 2020-09-14 | 2020-09-10 | 8.798 | 37,166 | -29,733 | 0.01% | 327,000 |
| 2020-09-10 | 2020-09-08 | 8.745 | 66,899 | +14,867 | 0.02% | 585,001 |
| 2020-09-04 | 2020-09-02 | 8.825 | 52,032 | +14,866 | 0.02% | 459,196 |
| 2020-08-28 | 2020-08-26 | 9.612 | 37,166 | +804 | 0.01% | 357,232 |
| 2020-08-24 | 2020-08-20 | 9.364 | 36,362 | -24,725 | 0.01% | 340,504 |
| 2020-07-30 | 2020-07-28 | 9.076 | 61,087 | +21,817 | 0.02% | 554,396 |
| 2020-06-02 | 2020-05-29 | 9.241 | 39,270 | +2,908 | 0.01% | 362,876 |
| 2020-05-25 | 2020-05-21 | 11.546 | 36,362 | +1,804 | 0.01% | 419,832 |
| 2020-05-08 | 2020-05-06 | 11.155 | 34,558 | -17,970 | 0.01% | 385,503 |
| 2020-05-06 | 2020-05-04 | 10.982 | 52,528 | +4,147 | 0.02% | 576,843 |
| 2020-04-27 | 2020-04-23 | 11.083 | 48,381 | +6,912 | 0.02% | 536,202 |
| 2020-04-22 | 2020-04-20 | 11.329 | 41,469 | +5,529 | 0.02% | 469,797 |
| 2020-04-17 | 2020-04-15 | 11.329 | 35,940 | +1,382 | 0.01% | 407,160 |
| 2019-08-30 | 2019-08-28 | 16.182 | 34,558 | +694 | 0.01% | 559,230 |
| 2019-08-12 | 2019-08-08 | 16.596 | 33,864 | -264,140 | 0.01% | 561,999 |
| 2019-05-20 | 2019-05-16 | 20.355 | 298,004 | +10,936 | 0.12% | 6,065,806 |
| 2019-03-18 | 2019-03-14 | 19.895 | 287,068 | -1,305 | 0.12% | 5,711,206 |
| 2019-01-28 | 2019-01-24 | 18.270 | 288,373 | +1,305 | 0.12% | 5,268,648 |
| 2018-12-17 | 2018-12-13 | 18.669 | 287,068 | -3,914 | 0.12% | 5,359,206 |
| 2018-11-26 | 2018-11-22 | 16.952 | 290,982 | +2,609 | 0.12% | 4,932,756 |
| 2018-11-15 | 2018-11-13 | 17.596 | 288,373 | +1,305 | 0.12% | 5,074,168 |
| 2018-08-31 | 2018-08-29 | 19.258 | 287,068 | +5,127 | 0.12% | 5,528,326 |
| 2018-05-18 | 2018-05-16 | 20.652 | 281,941 | +9,236 | 0.12% | 5,822,751 |
| 2017-10-20 | 2017-10-18 | 21.201 | 272,705 | -18,593 | 0.12% | 5,781,606 |
| 2017-09-21 | 2017-09-19 | 21.395 | 291,298 | +6,198 | 0.12% | 6,232,195 |
| 2017-09-20 | 2017-09-18 | 21.556 | 285,100 | +6,197 | 0.12% | 6,145,592 |
| 2017-09-15 | 2017-09-13 | 21.590 | 278,903 | +3,769 | 0.12% | 6,021,380 |
| 2017-09-11 | 2017-09-07 | 21.491 | 275,134 | +2,446 | 0.12% | 5,913,009 |
| 2017-09-08 | 2017-09-06 | 21.262 | 272,688 | +3,668 | 0.12% | 5,798,001 |
| 2017-08-10 | 2017-08-08 | 21.262 | 269,020 | +18,343 | 0.12% | 5,720,010 |
| 2017-08-07 | 2017-08-03 | 21.197 | 250,677 | +12,228 | 0.11% | 5,313,594 |
| 2017-08-04 | 2017-08-02 | 21.132 | 238,449 | +2,446 | 0.10% | 5,038,798 |
| 2017-08-03 | 2017-08-01 | 21.132 | 236,003 | +17,119 | 0.10% | 4,987,110 |
| 2017-08-02 | 2017-07-31 | 21.132 | 218,884 | +1,223 | 0.09% | 4,625,359 |
| 2017-08-01 | 2017-07-28 | 21.197 | 217,661 | +6,114 | 0.09% | 4,613,755 |
| 2017-05-15 | 2017-05-11 | 20.724 | 211,547 | +5,185 | 0.09% | 4,384,008 |
| 2017-05-11 | 2017-05-09 | 20.556 | 206,362 | -33,400 | 0.09% | 4,241,956 |
| 2017-05-09 | 2017-05-05 | 20.120 | 239,762 | +3,579 | 0.11% | 4,824,003 |
| 2017-05-05 | 2017-05-02 | 20.623 | 236,183 | -17,893 | 0.10% | 4,870,794 |
| 2017-04-28 | 2017-04-26 | 20.288 | 254,076 | -11,928 | 0.11% | 5,154,600 |
| 2017-03-21 | 2017-03-17 | 18.812 | 266,004 | -11,929 | 0.12% | 5,004,112 |
| 2017-03-20 | 2017-03-16 | 18.946 | 277,933 | -1,193 | 0.12% | 5,265,802 |
| 2017-03-14 | 2017-03-10 | 18.645 | 279,126 | -10,735 | 0.12% | 5,204,165 |
| 2017-03-13 | 2017-03-09 | 18.678 | 289,861 | -7,157 | 0.13% | 5,414,034 |
| 2017-03-06 | 2017-03-02 | 18.779 | 297,018 | +3,578 | 0.13% | 5,577,592 |
| 2017-02-28 | 2017-02-24 | 18.309 | 293,440 | +14,314 | 0.13% | 5,372,642 |
| 2016-11-07 | 2016-11-03 | 18.510 | 279,126 | +1,193 | 0.12% | 5,166,725 |
| 2016-09-09 | 2016-09-07 | 19.669 | 277,933 | +4,045 | 0.12% | 5,466,526 |
| 2016-09-02 | 2016-08-31 | 19.396 | 273,888 | +11,755 | 0.12% | 5,312,407 |
| 2016-09-01 | 2016-08-30 | 19.737 | 262,133 | +11,755 | 0.12% | 5,173,604 |
| 2016-08-30 | 2016-08-26 | 20.383 | 250,378 | -23,510 | 0.11% | 5,103,481 |
| 2016-08-25 | 2016-08-23 | 19.669 | 273,888 | +11,755 | 0.12% | 5,386,967 |
| 2016-08-24 | 2016-08-22 | 20.587 | 262,133 | -3,526 | 0.12% | 5,396,604 |
| 2016-08-23 | 2016-08-19 | 19.703 | 265,659 | +44,668 | 0.12% | 5,234,155 |
| 2016-08-22 | 2016-08-18 | 19.294 | 220,991 | +17,632 | 0.10% | 4,263,842 |
| 2016-08-17 | 2016-08-15 | 18.375 | 203,359 | -2,351 | 0.09% | 3,736,807 |
| 2016-08-16 | 2016-08-12 | 17.831 | 205,710 | -1,175 | 0.09% | 3,668,007 |
| 2016-08-15 | 2016-08-11 | 17.491 | 206,885 | +3,526 | 0.09% | 3,618,559 |
| 2016-08-10 | 2016-08-08 | 17.014 | 203,359 | -1,175 | 0.09% | 3,460,006 |
| 2016-08-09 | 2016-08-05 | 16.742 | 204,534 | +1,175 | 0.09% | 3,424,318 |
| 2016-04-29 | 2016-04-27 | 15.869 | 203,359 | +5,823 | 0.09% | 3,227,174 |
| 2015-09-11 | 2015-09-09 | 15.946 | 197,536 | +3,552 | 0.09% | 3,149,873 |
| 2015-05-04 | 2015-04-29 | 19.011 | 193,984 | +4,708 | 0.09% | 3,687,905 |
| 2014-09-12 | 2014-09-10 | 19.288 | 189,276 | +2,714 | 0.09% | 3,650,753 |
| 2014-08-26 | 2014-08-22 | 19.325 | 186,562 | -35,587 | 0.09% | 3,605,325 |
| 2014-08-25 | 2014-08-21 | 19.288 | 222,149 | -37,743 | 0.11% | 4,284,807 |
| 2014-08-13 | 2014-08-11 | 19.436 | 259,892 | -16,176 | 0.13% | 5,051,353 |
| 2014-08-04 | 2014-07-31 | 18.917 | 276,068 | -5,392 | 0.14% | 5,222,396 |
| 2014-07-04 | 2014-07-02 | 17.192 | 281,460 | -5,392 | 0.14% | 4,838,937 |
| 2014-05-26 | 2014-05-22 | 18.416 | 286,852 | +5,392 | 0.14% | 5,282,757 |
| 2014-05-23 | 2014-05-21 | 18.361 | 281,460 | +5,392 | 0.14% | 5,167,796 |
| 2014-05-14 | 2014-05-12 | 16.636 | 276,068 | +5,392 | 0.14% | 4,592,636 |
| 2014-05-07 | 2014-05-02 | 19.399 | 270,676 | +10,784 | 0.13% | 5,250,915 |
| 2014-05-02 | 2014-04-29 | 34.241 | 259,892 | +52,118 | 0.13% | 8,898,876 |
| 2014-04-25 | 2014-04-23 | 44.465 | 207,774 | +1,724 | 0.13% | 9,238,643 |
| 2014-04-24 | 2014-04-22 | 44.777 | 206,050 | +22,439 | 0.13% | 9,226,355 |
| 2014-03-18 | 2014-03-14 | 41.393 | 183,611 | -3,841 | 0.13% | 7,600,198 |
| 2014-03-17 | 2014-03-13 | 42.122 | 187,452 | +12,292 | 0.13% | 7,895,828 |
| 2014-03-03 | 2014-02-27 | 40.716 | 175,160 | +11,523 | 0.12% | 7,131,827 |
| 2014-02-25 | 2014-02-21 | 44.621 | 163,637 | -768 | 0.11% | 7,301,657 |
| 2014-02-24 | 2014-02-20 | 44.829 | 164,405 | -768 | 0.11% | 7,370,166 |
| 2014-02-21 | 2014-02-19 | 43.632 | 165,173 | +3,073 | 0.11% | 7,206,795 |
| 2014-01-02 | 2013-12-27 | 38.581 | 162,100 | +1,536 | 0.11% | 6,254,035 |
| 2013-11-27 | 2013-11-25 | 41.081 | 160,564 | +2,305 | 0.11% | 6,596,055 |
| 2013-11-21 | 2013-11-19 | 41.757 | 158,259 | -768 | 0.11% | 6,608,485 |
| 2013-11-19 | 2013-11-15 | 40.976 | 159,027 | +2,305 | 0.11% | 6,516,354 |
| 2013-11-14 | 2013-11-12 | 42.278 | 156,722 | +3,841 | 0.11% | 6,625,903 |
| 2013-10-30 | 2013-10-28 | 44.517 | 152,881 | +768 | 0.11% | 6,805,793 |
| 2013-10-18 | 2013-10-16 | 48.057 | 152,113 | +2,305 | 0.10% | 7,310,164 |
| 2013-10-11 | 2013-10-09 | 46.600 | 149,808 | +6,146 | 0.10% | 6,980,992 |
| 2013-10-10 | 2013-10-08 | 48.891 | 143,662 | +2,305 | 0.10% | 7,023,710 |
| 2013-10-09 | 2013-10-07 | 48.838 | 141,357 | +768 | 0.10% | 6,903,658 |
| 2013-10-03 | 2013-09-30 | 49.307 | 140,589 | +7,682 | 0.10% | 6,932,030 |
| 2013-09-18 | 2013-09-16 | 41.237 | 132,907 | -9,219 | 0.09% | 5,480,651 |
| 2013-09-13 | 2013-09-11 | 38.583 | 142,126 | +967 | 0.10% | 5,483,716 |
| 2013-09-09 | 2013-09-05 | 38.374 | 141,159 | -6,867 | 0.10% | 5,416,805 |
| 2013-09-06 | 2013-09-04 | 38.374 | 148,026 | +3,052 | 0.10% | 5,680,318 |
| 2013-09-05 | 2013-09-03 | 38.007 | 144,974 | -2,289 | 0.10% | 5,510,001 |
| 2013-09-04 | 2013-09-02 | 38.531 | 147,263 | -7,630 | 0.10% | 5,674,199 |
| 2013-09-03 | 2013-08-30 | 38.112 | 154,893 | +11,445 | 0.11% | 5,903,231 |
| 2013-08-29 | 2013-08-27 | 38.217 | 143,448 | -763 | 0.10% | 5,482,083 |
| 2013-06-27 | 2013-06-25 | 27.575 | 144,211 | -3,815 | 0.10% | 3,976,562 |
| 2013-06-19 | 2013-06-17 | 28.099 | 148,026 | -1,526 | 0.10% | 4,159,359 |
| 2013-06-18 | 2013-06-14 | 27.155 | 149,552 | +3,815 | 0.10% | 4,061,118 |
| 2013-06-17 | 2013-06-13 | 26.369 | 145,737 | +763 | 0.10% | 3,842,920 |
| 2013-06-04 | 2013-05-31 | 28.780 | 144,974 | +763 | 0.10% | 4,172,401 |
| 2013-05-24 | 2013-05-22 | 29.357 | 144,211 | -3,815 | 0.10% | 4,233,602 |
| 2013-05-14 | 2013-05-10 | 30.464 | 148,026 | +2,321 | 0.10% | 4,509,424 |
| 2013-04-23 | 2013-04-19 | 30.783 | 145,705 | +3,755 | 0.10% | 4,485,277 |
| 2013-04-03 | 2013-03-28 | 31.156 | 141,950 | -751 | 0.10% | 4,422,606 |
| 2013-03-26 | 2013-03-22 | 30.410 | 142,701 | +3,755 | 0.10% | 4,339,604 |
| 2013-03-25 | 2013-03-21 | 30.570 | 138,946 | +3,756 | 0.10% | 4,247,613 |
| 2013-03-22 | 2013-03-20 | 30.730 | 135,190 | -751 | 0.10% | 4,154,391 |
| 2013-03-12 | 2013-03-08 | 30.783 | 135,941 | -11,266 | 0.10% | 4,184,710 |
| 2013-02-28 | 2013-02-26 | 29.612 | 147,207 | +3,755 | 0.10% | 4,359,034 |
| 2013-02-26 | 2013-02-22 | 30.410 | 143,452 | -1,502 | 0.10% | 4,362,443 |
| 2013-02-08 | 2013-02-06 | 28.759 | 144,954 | +15,021 | 0.10% | 4,168,799 |
| 2012-09-14 | 2012-09-12 | 20.346 | 129,933 | +1,710 | 0.09% | 2,643,627 |
| 2012-05-15 | 2012-05-11 | 22.545 | 128,223 | +2,835 | 0.09% | 2,890,738 |
| 2011-09-16 | 2011-09-14 | 21.299 | 125,388 | +1,929 | 0.09% | 2,670,691 |
| 2011-09-05 | 2011-09-01 | 23.205 | 123,459 | -1,427 | 0.09% | 2,864,885 |
| 2011-08-23 | 2011-08-19 | 23.429 | 124,886 | +1,427 | 0.09% | 2,925,999 |
| 2011-08-18 | 2011-08-16 | 24.242 | 123,459 | -713 | 0.09% | 2,992,905 |
| 2011-08-09 | 2011-08-05 | 25.195 | 124,172 | +2,140 | 0.09% | 3,128,509 |
| 2011-06-29 | 2011-06-27 | 25.503 | 122,032 | +714 | 0.09% | 3,112,212 |
| 2011-04-21 | 2011-04-19 | 31.468 | 121,318 | +1,602 | 0.09% | 3,817,612 |
| 2011-04-20 | 2011-04-18 | 31.127 | 119,716 | -704 | 0.09% | 3,726,401 |
| 2011-02-14 | 2011-02-10 | 31.695 | 120,420 | +704 | 0.09% | 3,816,714 |
| 2011-01-20 | 2011-01-18 | 33.967 | 119,716 | -7,746 | 0.09% | 4,066,401 |
| 2011-01-07 | 2011-01-05 | 31.695 | 127,462 | +704 | 0.10% | 4,039,910 |
| 2010-12-16 | 2010-12-14 | 28.571 | 126,758 | -704 | 0.10% | 3,621,597 |
| 2010-12-15 | 2010-12-13 | 27.861 | 127,462 | -705 | 0.10% | 3,551,211 |
| 2010-10-22 | 2010-10-20 | 25.560 | 128,167 | +1,409 | 0.10% | 3,276,012 |
| 2010-09-17 | 2010-09-15 | 25.365 | 126,758 | -2,817 | 0.10% | 3,215,210 |
| 2010-09-16 | 2010-09-14 | 25.394 | 129,575 | +1,467 | 0.10% | 3,290,385 |
| 2010-09-03 | 2010-09-01 | 24.733 | 128,108 | +697 | 0.10% | 3,168,492 |
| 2010-08-24 | 2010-08-20 | 25.365 | 127,411 | +696 | 0.10% | 3,231,773 |
| 2010-08-03 | 2010-07-30 | 26.571 | 126,715 | -696 | 0.10% | 3,366,999 |
| 2010-06-10 | 2010-06-08 | 22.119 | 127,411 | +696 | 0.10% | 2,818,194 |
| 2010-05-13 | 2010-05-11 | 23.584 | 126,715 | -2,089 | 0.10% | 2,988,439 |
| 2010-04-22 | 2010-04-20 | 25.509 | 128,804 | +1,393 | 0.10% | 3,285,607 |
| 2010-04-19 | 2010-04-15 | 25.200 | 127,411 | +1,492 | 0.10% | 3,210,811 |
| 2010-04-16 | 2010-04-14 | 25.288 | 125,919 | -2,065 | 0.10% | 3,184,192 |
| 2010-04-13 | 2010-04-09 | 23.282 | 127,984 | -1,376 | 0.10% | 2,979,730 |
| 2010-03-25 | 2010-03-23 | 22.178 | 129,360 | +1,376 | 0.10% | 2,868,886 |
| 2010-03-08 | 2010-03-04 | 21.567 | 127,984 | +1,377 | 0.10% | 2,760,249 |
| 2010-02-18 | 2010-02-12 | 21.218 | 126,607 | +688 | 0.10% | 2,686,391 |
| 2009-11-16 | 2009-11-12 | 22.817 | 125,919 | -4,129 | 0.10% | 2,873,092 |
| 2009-11-11 | 2009-11-09 | 20.666 | 130,048 | -688 | 0.10% | 2,687,583 |
| 2009-10-27 | 2009-10-22 | 20.724 | 130,736 | -1,376 | 0.10% | 2,709,402 |
| 2009-10-19 | 2009-10-15 | 20.027 | 132,112 | +2,752 | 0.10% | 2,645,758 |
| 2009-09-22 | 2009-09-18 | 19.971 | 129,360 | -2,064 | 0.10% | 2,583,484 |
| 2009-09-21 | 2009-09-17 | 20.001 | 131,424 | +1,548 | 0.10% | 2,628,570 |
| 2009-09-18 | 2009-09-16 | 19.559 | 129,876 | +2,040 | 0.10% | 2,540,309 |
| 2009-09-15 | 2009-09-11 | 19.265 | 127,836 | +3,400 | 0.10% | 2,462,807 |
| 2009-09-07 | 2009-09-03 | 18.001 | 124,436 | -6,120 | 0.10% | 2,239,925 |
| 2009-07-21 | 2009-07-17 | 15.736 | 130,556 | -3,399 | 0.10% | 2,054,407 |
| 2009-06-25 | 2009-06-23 | 15.295 | 133,955 | +1,360 | 0.10% | 2,048,794 |
| 2009-06-23 | 2009-06-19 | 15.618 | 132,595 | +1,359 | 0.10% | 2,070,893 |
| 2009-06-19 | 2009-06-17 | 16.324 | 131,236 | +1,360 | 0.10% | 2,142,308 |
| 2009-06-18 | 2009-06-16 | 16.148 | 129,876 | -1,360 | 0.10% | 2,097,187 |
| 2009-06-08 | 2009-06-04 | 16.765 | 131,236 | +680 | 0.10% | 2,200,208 |
| 2009-06-01 | 2009-05-27 | 17.177 | 130,556 | +6,800 | 0.10% | 2,242,568 |
| 2009-05-07 | 2009-05-05 | 11.471 | 123,756 | +4,760 | 0.10% | 1,419,603 |
| 2009-05-05 | 2009-04-30 | 10.883 | 118,996 | -2,040 | 0.09% | 1,295,001 |
| 2009-04-30 | 2009-04-28 | 10.530 | 121,036 | +2,040 | 0.09% | 1,274,481 |
| 2009-04-21 | 2009-04-17 | 11.149 | 118,996 | +680 | 0.09% | 1,326,738 |
| 2009-04-20 | 2009-04-16 | 11.090 | 118,316 | -12,507 | 0.09% | 1,312,102 |
| 2009-04-16 | 2009-04-14 | 11.030 | 130,823 | -2,012 | 0.10% | 1,443,002 |
| 2009-03-26 | 2009-03-24 | 9.450 | 132,835 | -4,697 | 0.10% | 1,255,316 |
| 2009-03-19 | 2009-03-17 | 9.122 | 137,532 | -1,341 | 0.11% | 1,254,603 |
| 2009-03-18 | 2009-03-16 | 9.063 | 138,873 | -1,342 | 0.11% | 1,258,556 |
| 2009-03-11 | 2009-03-09 | 8.198 | 140,215 | +1,342 | 0.11% | 1,149,498 |
| 2009-03-09 | 2009-03-05 | 8.317 | 138,873 | +2,012 | 0.11% | 1,155,056 |
| 2009-03-06 | 2009-03-04 | 8.645 | 136,861 | +2,013 | 0.11% | 1,183,202 |
| 2009-03-04 | 2009-03-02 | 8.884 | 134,848 | +1,342 | 0.11% | 1,197,959 |
| 2009-02-20 | 2009-02-18 | 9.331 | 133,506 | +1,341 | 0.11% | 1,245,737 |
| 2009-01-16 | 2009-01-14 | 9.957 | 132,165 | -2,012 | 0.10% | 1,315,964 |
| 2009-01-07 | 2009-01-05 | 10.106 | 134,177 | -671 | 0.11% | 1,355,998 |
| 2008-12-12 | 2008-12-10 | 9.122 | 134,848 | -23,481 | 0.11% | 1,230,119 |
| 2008-12-11 | 2008-12-09 | 8.794 | 158,329 | -6,709 | 0.12% | 1,392,399 |
| 2008-12-01 | 2008-11-27 | 8.526 | 165,038 | +3,354 | 0.13% | 1,407,120 |
| 2008-11-25 | 2008-11-21 | 8.586 | 161,684 | +15,431 | 0.13% | 1,388,164 |
| 2008-11-03 | 2008-10-30 | 8.794 | 146,253 | +18,785 | 0.12% | 1,286,198 |
| 2008-10-31 | 2008-10-29 | 8.794 | 127,468 | +4,696 | 0.10% | 1,120,997 |
| 2008-10-27 | 2008-10-23 | 10.404 | 122,772 | +2,012 | 0.10% | 1,277,338 |
| 2008-09-30 | 2008-09-26 | 18.483 | 120,760 | -670 | 0.10% | 2,232,009 |
| 2008-09-24 | 2008-09-22 | 18.751 | 121,430 | +1,341 | 0.10% | 2,276,973 |
| 2008-09-23 | 2008-09-19 | 19.735 | 120,089 | +671 | 0.09% | 2,369,967 |
| 2008-09-22 | 2008-09-18 | 19.079 | 119,418 | +2,013 | 0.09% | 2,278,405 |
| 2008-09-12 | 2008-09-10 | 22.786 | 117,405 | +1,586 | 0.09% | 2,675,149 |
| 2008-09-04 | 2008-09-02 | 23.722 | 115,819 | -10,589 | 0.09% | 2,747,511 |
| 2008-08-27 | 2008-08-25 | 23.843 | 126,408 | -1,323 | 0.10% | 3,013,988 |
| 2008-08-15 | 2008-08-13 | 23.118 | 127,731 | -662 | 0.10% | 2,952,893 |
| 2008-08-14 | 2008-08-12 | 23.783 | 128,393 | +662 | 0.10% | 3,053,558 |
| 2008-08-08 | 2008-08-05 | 26.019 | 127,731 | +1,323 | 0.10% | 3,323,453 |
| 2008-08-01 | 2008-07-30 | 27.198 | 126,408 | +1,324 | 0.10% | 3,438,010 |
| 2008-07-17 | 2008-07-15 | 27.016 | 125,084 | +1,324 | 0.10% | 3,379,320 |
| 2008-07-08 | 2008-07-04 | 27.379 | 123,760 | +661 | 0.10% | 3,388,430 |
| 2008-06-20 | 2008-06-18 | 29.434 | 123,099 | +3,310 | 0.10% | 3,623,293 |
| 2008-06-17 | 2008-06-13 | 29.071 | 119,789 | +661 | 0.10% | 3,482,427 |
| 2008-06-10 | 2008-06-05 | 33.967 | 119,128 | -661 | 0.10% | 4,046,413 |
| 2008-06-06 | 2008-06-04 | 32.758 | 119,789 | +1,985 | 0.10% | 3,924,066 |
| 2008-06-02 | 2008-05-29 | 29.132 | 117,804 | -662 | 0.09% | 3,431,841 |
| 2008-05-26 | 2008-05-22 | 27.319 | 118,466 | +662 | 0.09% | 3,236,325 |
| 2008-05-19 | 2008-05-15 | 27.349 | 117,804 | +1,324 | 0.09% | 3,221,800 |
| 2008-05-16 | 2008-05-14 | 27.349 | 116,480 | +661 | 0.09% | 3,185,591 |
| 2008-05-13 | 2008-05-08 | 27.349 | 115,819 | +1,324 | 0.09% | 3,167,513 |
| 2008-04-29 | 2008-04-25 | 27.500 | 114,495 | +1,324 | 0.09% | 3,148,603 |
| 2008-04-28 | 2008-04-24 | 27.772 | 113,171 | +662 | 0.09% | 3,142,973 |
| 2008-04-21 | 2008-04-17 | 28.777 | 112,509 | -5,885 | 0.09% | 3,237,674 |
| 2008-04-14 | 2008-04-10 | 28.992 | 118,394 | +650 | 0.10% | 3,432,507 |
| 2008-04-08 | 2008-04-03 | 28.900 | 117,744 | -3,253 | 0.10% | 3,402,802 |
| 2008-04-03 | 2008-04-01 | 28.162 | 120,997 | +3,253 | 0.10% | 3,407,533 |
| 2008-03-14 | 2008-03-12 | 27.978 | 117,744 | +651 | 0.10% | 3,294,202 |
| 2008-03-12 | 2008-03-10 | 28.685 | 117,093 | +1,301 | 0.10% | 3,358,788 |
| 2008-03-11 | 2008-03-07 | 29.453 | 115,792 | +1,301 | 0.09% | 3,410,469 |
| 2008-02-29 | 2008-02-27 | 31.667 | 114,491 | -651 | 0.09% | 3,625,589 |
| 2008-02-19 | 2008-02-15 | 30.591 | 115,142 | +651 | 0.09% | 3,522,304 |
| 2008-01-25 | 2008-01-23 | 30.868 | 114,491 | -1,301 | 0.09% | 3,534,069 |
| 2008-01-24 | 2008-01-22 | 29.638 | 115,792 | +1,301 | 0.09% | 3,431,829 |
| 2008-01-21 | 2008-01-17 | 32.282 | 114,491 | +650 | 0.09% | 3,695,989 |
| 2008-01-18 | 2008-01-16 | 32.282 | 113,841 | +651 | 0.09% | 3,675,005 |
| 2007-12-05 | 2007-12-03 | 33.819 | 113,190 | -651 | 0.09% | 3,827,989 |
| 2007-12-04 | 2007-11-30 | 33.758 | 113,841 | +1,301 | 0.09% | 3,843,006 |
| 2007-11-26 | 2007-11-22 | 33.512 | 112,540 | +651 | 0.09% | 3,771,407 |
| 2007-11-15 | 2007-11-13 | 34.250 | 111,889 | -651 | 0.09% | 3,832,151 |
| 2007-10-10 | 2007-10-08 | 35.110 | 112,540 | +651 | 0.09% | 3,951,327 |
| 2007-10-05 | 2007-10-03 | 35.049 | 111,889 | +650 | 0.09% | 3,921,590 |
| 2007-09-21 | 2007-09-19 | 35.295 | 111,239 | +651 | 0.09% | 3,926,169 |
| 2007-09-10 | 2007-09-06 | 36.218 | 110,588 | +484 | 0.09% | 4,005,262 |
| 2007-09-07 | 2007-09-05 | 36.280 | 110,104 | -644 | 0.09% | 3,994,572 |
| 2007-08-01 | 2007-07-30 | 39.138 | 110,748 | +644 | 0.09% | 4,334,418 |
| 2007-06-26 | 2007-06-22 | 36.653 | 110,104 | 0.09% | 4,035,612 |
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