History of CCASS shareholding
Participant: LONG BRIDGE HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 134.300 | 500,175 | +0 | 0.12% | 67,173,502 |
| 2025-10-13 | 2025-10-09 | 137.400 | 500,175 | +0 | 0.12% | 68,724,045 |
| 2025-10-10 | 2025-10-08 | 151.800 | 500,175 | +47 | 0.12% | 75,926,565 |
| 2025-10-09 | 2025-10-06 | 155.200 | 500,128 | +20,900 | 0.12% | 77,619,866 |
| 2025-10-08 | 2025-10-03 | 157.300 | 479,228 | +17,500 | 0.12% | 75,382,564 |
| 2025-10-06 | 2025-10-02 | 157.700 | 461,728 | +19,850 | 0.12% | 72,814,506 |
| 2025-10-03 | 2025-09-30 | 154.100 | 441,878 | -21,400 | 0.11% | 68,093,400 |
| 2025-10-02 | 2025-09-29 | 141.400 | 463,278 | -8,300 | 0.12% | 65,507,509 |
| 2025-09-30 | 2025-09-26 | 133.700 | 471,578 | +9,748 | 0.12% | 63,049,979 |
| 2025-09-29 | 2025-09-25 | 140.800 | 461,830 | -20,150 | 0.12% | 65,025,664 |
| 2025-09-26 | 2025-09-24 | 135.800 | 481,980 | -15,250 | 0.12% | 65,452,884 |
| 2025-09-25 | 2025-09-23 | 131.800 | 497,230 | +400 | 0.12% | 65,534,914 |
| 2025-09-24 | 2025-09-22 | 134.300 | 496,830 | +12,400 | 0.12% | 66,724,269 |
| 2025-09-23 | 2025-09-19 | 128.100 | 484,430 | -42,810 | 0.12% | 62,055,483 |
| 2025-09-22 | 2025-09-18 | 128.000 | 527,240 | -985 | 0.13% | 67,486,720 |
| 2025-09-19 | 2025-09-17 | 129.900 | 528,225 | -3,750 | 0.13% | 68,616,428 |
| 2025-09-18 | 2025-09-16 | 117.900 | 531,975 | +39,500 | 0.13% | 62,719,852 |
| 2025-09-17 | 2025-09-15 | 112.300 | 492,475 | -3,400 | 0.12% | 55,304,942 |
| 2025-09-16 | 2025-09-12 | 112.700 | 495,875 | -11,750 | 0.12% | 55,885,112 |
| 2025-09-15 | 2025-09-11 | 109.700 | 507,625 | -9,400 | 0.13% | 55,686,462 |
| 2025-09-12 | 2025-09-10 | 107.900 | 517,025 | -4,500 | 0.13% | 55,786,998 |
| 2025-09-11 | 2025-09-09 | 109.000 | 521,525 | +23,496 | 0.13% | 56,846,225 |
| 2025-09-10 | 2025-09-08 | 109.800 | 498,029 | +9,250 | 0.12% | 54,683,584 |
| 2025-09-09 | 2025-09-05 | 107.000 | 488,779 | -18,210 | 0.12% | 52,299,353 |
| 2025-09-08 | 2025-09-04 | 102.500 | 506,989 | +42,601 | 0.13% | 51,966,372 |
| 2025-09-05 | 2025-09-03 | 103.400 | 464,388 | -3,797 | 0.12% | 48,017,719 |
| 2025-09-04 | 2025-09-02 | 105.500 | 468,185 | -2,900 | 0.12% | 49,393,518 |
| 2025-09-03 | 2025-09-01 | 100.300 | 471,085 | -34,435 | 0.12% | 47,249,826 |
| 2025-09-02 | 2025-08-29 | 95.700 | 505,520 | +1,550 | 0.13% | 48,378,264 |
| 2025-09-01 | 2025-08-28 | 96.500 | 503,970 | +9,900 | 0.13% | 48,633,105 |
| 2025-08-29 | 2025-08-27 | 93.700 | 494,070 | +2,200 | 0.12% | 46,294,359 |
| 2025-08-28 | 2025-08-26 | 94.600 | 491,870 | -6,300 | 0.12% | 46,530,902 |
| 2025-08-27 | 2025-08-25 | 96.550 | 498,170 | +2,300 | 0.12% | 48,098,314 |
| 2025-08-26 | 2025-08-22 | 94.500 | 495,870 | -10,400 | 0.12% | 46,859,715 |
| 2025-08-25 | 2025-08-21 | 88.750 | 506,270 | +5,200 | 0.13% | 44,931,462 |
| 2025-08-22 | 2025-08-20 | 89.550 | 501,070 | +16,850 | 0.12% | 44,870,818 |
| 2025-08-21 | 2025-08-19 | 92.050 | 484,220 | +8,300 | 0.12% | 44,572,451 |
| 2025-08-20 | 2025-08-18 | 93.500 | 475,920 | -9,350 | 0.12% | 44,498,520 |
| 2025-08-19 | 2025-08-15 | 92.900 | 485,270 | -4,100 | 0.12% | 45,081,583 |
| 2025-08-18 | 2025-08-14 | 92.100 | 489,370 | +4,650 | 0.12% | 45,070,977 |
| 2025-08-15 | 2025-08-13 | 94.300 | 484,720 | +32,200 | 0.12% | 45,709,096 |
| 2025-08-14 | 2025-08-12 | 92.850 | 452,520 | -5,610 | 0.11% | 42,016,482 |
| 2025-08-13 | 2025-08-11 | 93.700 | 458,130 | +9,950 | 0.11% | 42,926,781 |
| 2025-08-12 | 2025-08-08 | 92.800 | 448,180 | +10,239 | 0.11% | 41,591,104 |
| 2025-08-11 | 2025-08-07 | 97.750 | 437,941 | +9,900 | 0.11% | 42,808,733 |
| 2025-08-08 | 2025-08-06 | 97.900 | 428,041 | +9,233 | 0.11% | 41,905,214 |
| 2025-08-07 | 2025-08-05 | 97.600 | 418,808 | -22,600 | 0.10% | 40,875,661 |
| 2025-08-06 | 2025-08-04 | 97.300 | 441,408 | -61,255 | 0.11% | 42,948,998 |
| 2025-08-05 | 2025-08-01 | 88.350 | 502,663 | +100 | 0.13% | 44,410,276 |
| 2025-08-04 | 2025-07-31 | 90.000 | 502,563 | -14,600 | 0.13% | 45,230,670 |
| 2025-08-01 | 2025-07-30 | 88.800 | 517,163 | -585 | 0.13% | 45,924,074 |
| 2025-07-31 | 2025-07-29 | 91.350 | 517,748 | +13,400 | 0.13% | 47,296,280 |
| 2025-07-30 | 2025-07-28 | 91.900 | 504,348 | -3,400 | 0.13% | 46,349,581 |
| 2025-07-29 | 2025-07-25 | 94.900 | 507,748 | -8,430 | 0.13% | 48,185,285 |
| 2025-07-28 | 2025-07-24 | 92.800 | 516,178 | -14,150 | 0.13% | 47,901,318 |
| 2025-07-25 | 2025-07-23 | 90.000 | 530,328 | +1,650 | 0.14% | 47,729,520 |
| 2025-07-24 | 2025-07-22 | 85.100 | 528,678 | +33,050 | 0.14% | 44,990,498 |
| 2025-07-23 | 2025-07-21 | 90.250 | 495,628 | +34,093 | 0.13% | 44,730,427 |
| 2025-07-22 | 2025-07-18 | 85.750 | 461,535 | -2,274 | 0.12% | 39,576,626 |
| 2025-07-21 | 2025-07-17 | 86.750 | 463,809 | -38,310 | 0.12% | 40,235,431 |
| 2025-07-18 | 2025-07-16 | 81.050 | 502,119 | +27,700 | 0.14% | 40,696,745 |
| 2025-07-17 | 2025-07-15 | 80.850 | 474,419 | -4,550 | 0.13% | 38,356,776 |
| 2025-07-16 | 2025-07-14 | 79.350 | 478,969 | +19,000 | 0.13% | 38,006,190 |
| 2025-07-15 | 2025-07-11 | 77.100 | 459,969 | +2,600 | 0.12% | 35,463,610 |
| 2025-07-14 | 2025-07-10 | 75.900 | 457,369 | +7,393 | 0.12% | 34,714,307 |
| 2025-07-11 | 2025-07-09 | 77.600 | 449,976 | +14,000 | 0.12% | 34,918,138 |
| 2025-07-10 | 2025-07-08 | 78.200 | 435,976 | -8,800 | 0.12% | 34,093,323 |
| 2025-07-09 | 2025-07-07 | 77.100 | 444,776 | +8,100 | 0.12% | 34,292,230 |
| 2025-07-08 | 2025-07-04 | 78.750 | 436,676 | -5,250 | 0.12% | 34,388,235 |
| 2025-07-07 | 2025-07-03 | 78.400 | 441,926 | +1,500 | 0.12% | 34,646,998 |
| 2025-07-04 | 2025-07-02 | 80.350 | 440,426 | +5,250 | 0.12% | 35,388,229 |
| 2025-07-03 | 2025-06-30 | 82.900 | 435,176 | -13,200 | 0.12% | 36,076,090 |
| 2025-07-02 | 2025-06-27 | 83.300 | 448,376 | -7,400 | 0.12% | 37,349,721 |
| 2025-06-30 | 2025-06-26 | 82.900 | 455,776 | +2,450 | 0.12% | 37,783,830 |
| 2025-06-27 | 2025-06-25 | 83.950 | 453,326 | -14,700 | 0.12% | 38,056,718 |
| 2025-06-26 | 2025-06-24 | 82.300 | 468,026 | -53,200 | 0.13% | 38,518,540 |
| 2025-06-25 | 2025-06-23 | 77.200 | 521,226 | -19,500 | 0.14% | 40,238,647 |
| 2025-06-24 | 2025-06-20 | 75.500 | 540,726 | +9,800 | 0.15% | 40,824,813 |
| 2025-06-23 | 2025-06-19 | 77.600 | 530,926 | +18,825 | 0.14% | 41,199,858 |
| 2025-06-20 | 2025-06-18 | 80.200 | 512,101 | +1,790 | 0.14% | 41,070,500 |
| 2025-06-19 | 2025-06-17 | 80.200 | 510,311 | +4,310 | 0.14% | 40,926,942 |
| 2025-06-18 | 2025-06-16 | 79.050 | 506,001 | -3,900 | 0.14% | 39,999,379 |
| 2025-06-17 | 2025-06-13 | 78.500 | 509,901 | +12,750 | 0.14% | 40,027,228 |
| 2025-06-16 | 2025-06-12 | 82.000 | 497,151 | -12,550 | 0.13% | 40,766,382 |
| 2025-06-13 | 2025-06-11 | 82.900 | 509,701 | +17,000 | 0.14% | 42,254,213 |
| 2025-06-12 | 2025-06-10 | 82.000 | 492,701 | +8,150 | 0.13% | 40,401,482 |
| 2025-06-11 | 2025-06-09 | 83.050 | 484,551 | +11,450 | 0.13% | 40,241,961 |
| 2025-06-10 | 2025-06-06 | 81.950 | 473,101 | +2,900 | 0.13% | 38,770,627 |
| 2025-06-09 | 2025-06-05 | 85.450 | 470,201 | -1,650 | 0.13% | 40,178,675 |
| 2025-06-06 | 2025-06-04 | 82.800 | 471,851 | +8,500 | 0.13% | 39,069,263 |
| 2025-06-05 | 2025-06-03 | 81.800 | 463,351 | +4,050 | 0.12% | 37,902,112 |
| 2025-06-04 | 2025-06-02 | 81.700 | 459,301 | +1,500 | 0.12% | 37,524,892 |
| 2025-06-03 | 2025-05-30 | 83.700 | 457,801 | +4,650 | 0.12% | 38,317,944 |
| 2025-06-02 | 2025-05-29 | 86.100 | 453,151 | +7,700 | 0.12% | 39,016,301 |
| 2025-05-30 | 2025-05-28 | 84.400 | 445,451 | +11,900 | 0.12% | 37,596,064 |
| 2025-05-29 | 2025-05-27 | 87.800 | 433,551 | +1,200 | 0.12% | 38,065,778 |
| 2025-05-28 | 2025-05-26 | 90.600 | 432,351 | +23,500 | 0.12% | 39,171,001 |
| 2025-05-27 | 2025-05-23 | 90.700 | 408,851 | +2,800 | 0.11% | 37,082,786 |
| 2025-05-26 | 2025-05-22 | 89.800 | 406,051 | +9,600 | 0.11% | 36,463,380 |
| 2025-05-23 | 2025-05-21 | 89.900 | 396,451 | +24,300 | 0.11% | 35,640,945 |
| 2025-05-22 | 2025-05-20 | 92.600 | 372,151 | -3,300 | 0.10% | 34,461,183 |
| 2025-05-21 | 2025-05-19 | 93.300 | 375,451 | +21,808 | 0.10% | 35,029,578 |
| 2025-05-20 | 2025-05-16 | 96.000 | 353,643 | -24,834 | 0.10% | 33,949,728 |
| 2025-05-19 | 2025-05-15 | 91.550 | 378,477 | +10,050 | 0.10% | 34,649,569 |
| 2025-05-16 | 2025-05-14 | 94.000 | 368,427 | -42,550 | 0.10% | 34,632,138 |
| 2025-05-15 | 2025-05-13 | 92.150 | 410,977 | +22,337 | 0.11% | 37,871,531 |
| 2025-05-14 | 2025-05-12 | 87.200 | 388,640 | -33,150 | 0.10% | 33,889,408 |
| 2025-05-13 | 2025-05-09 | 79.500 | 421,790 | +7,500 | 0.11% | 33,532,305 |
| 2025-05-12 | 2025-05-08 | 80.650 | 414,290 | +23,250 | 0.11% | 33,412,489 |
| 2025-05-09 | 2025-05-07 | 81.000 | 391,040 | -39,250 | 0.11% | 31,674,240 |
| 2025-05-08 | 2025-05-06 | 84.600 | 430,290 | +1,550 | 0.12% | 36,402,534 |
| 2025-05-07 | 2025-05-02 | 87.150 | 428,740 | +9,200 | 0.12% | 37,364,691 |
| 2025-05-06 | 2025-04-30 | 87.000 | 419,540 | -8,200 | 0.11% | 36,499,980 |
| 2025-05-02 | 2025-04-29 | 83.650 | 427,740 | +150 | 0.12% | 35,780,451 |
| 2025-04-30 | 2025-04-28 | 83.450 | 427,590 | +4,100 | 0.12% | 35,682,386 |
| 2025-04-29 | 2025-04-25 | 81.550 | 423,490 | -3,300 | 0.11% | 34,535,610 |
| 2025-04-28 | 2025-04-24 | 82.500 | 426,790 | +2,200 | 0.12% | 35,210,175 |
| 2025-04-25 | 2025-04-23 | 84.950 | 424,590 | -15,800 | 0.11% | 36,068,920 |
| 2025-04-24 | 2025-04-22 | 72.500 | 440,390 | -10,850 | 0.12% | 31,928,275 |
| 2025-04-23 | 2025-04-17 | 70.450 | 451,240 | +24,800 | 0.12% | 31,789,858 |
| 2025-04-22 | 2025-04-16 | 70.200 | 426,440 | -13,300 | 0.11% | 29,936,088 |
| 2025-04-17 | 2025-04-15 | 73.000 | 439,740 | +900 | 0.12% | 32,101,020 |
| 2025-04-16 | 2025-04-14 | 73.150 | 438,840 | -6,150 | 0.12% | 32,101,146 |
| 2025-04-15 | 2025-04-11 | 70.500 | 444,990 | +11,100 | 0.12% | 31,371,795 |
| 2025-04-14 | 2025-04-10 | 67.800 | 433,890 | +11,850 | 0.12% | 29,417,742 |
| 2025-04-11 | 2025-04-09 | 65.200 | 422,040 | -21,550 | 0.11% | 27,517,008 |
| 2025-04-10 | 2025-04-08 | 62.750 | 443,590 | +26,650 | 0.12% | 27,835,272 |
| 2025-04-09 | 2025-04-07 | 58.150 | 416,940 | -35,800 | 0.11% | 24,245,061 |
| 2025-04-08 | 2025-04-03 | 81.900 | 452,740 | +6,200 | 0.12% | 37,079,406 |
| 2025-04-07 | 2025-04-02 | 84.250 | 446,540 | +48,350 | 0.12% | 37,620,995 |
| 2025-04-03 | 2025-04-01 | 79.750 | 398,190 | +22,200 | 0.11% | 31,755,652 |
| 2025-04-02 | 2025-03-31 | 78.600 | 375,990 | -4,600 | 0.10% | 29,552,814 |
| 2025-04-01 | 2025-03-28 | 82.500 | 380,590 | +19,355 | 0.10% | 31,398,675 |
| 2025-03-31 | 2025-03-27 | 85.300 | 361,235 | +4,600 | 0.10% | 30,813,346 |
| 2025-03-28 | 2025-03-26 | 84.300 | 356,635 | -14,450 | 0.10% | 30,064,330 |
| 2025-03-27 | 2025-03-25 | 84.100 | 371,085 | -51,750 | 0.10% | 31,208,248 |
| 2025-03-26 | 2025-03-24 | 88.700 | 422,835 | +26,929 | 0.11% | 37,505,464 |
| 2025-03-25 | 2025-03-21 | 91.450 | 395,906 | +22,550 | 0.11% | 36,205,604 |
| 2025-03-24 | 2025-03-20 | 94.300 | 373,356 | +11,250 | 0.10% | 35,207,471 |
| 2025-03-21 | 2025-03-19 | 96.000 | 362,106 | +19,413 | 0.10% | 34,762,176 |
| 2025-03-20 | 2025-03-18 | 97.450 | 342,693 | +16,700 | 0.09% | 33,395,433 |
| 2025-03-19 | 2025-03-17 | 98.350 | 325,993 | -4,400 | 0.09% | 32,061,412 |
| 2025-03-18 | 2025-03-14 | 98.950 | 330,393 | -3,850 | 0.09% | 32,692,387 |
| 2025-03-17 | 2025-03-13 | 94.150 | 334,243 | +27,472 | 0.09% | 31,468,978 |
| 2025-03-14 | 2025-03-12 | 96.950 | 306,771 | +72,289 | 0.08% | 29,741,448 |
| 2025-03-12 | 2025-03-10 | 107.000 | 234,482 | -8,900 | 0.06% | 25,089,574 |
| 2025-03-11 | 2025-03-07 | 106.800 | 243,382 | +32,300 | 0.07% | 25,993,198 |
| 2025-03-10 | 2025-03-06 | 106.600 | 211,082 | -60,450 | 0.06% | 22,501,341 |
| 2025-03-07 | 2025-03-05 | 103.600 | 271,532 | -2,863 | 0.07% | 28,130,715 |
| 2025-03-06 | 2025-03-04 | 102.500 | 274,395 | -27,900 | 0.08% | 28,125,488 |
| 2025-03-05 | 2025-03-03 | 92.800 | 302,295 | +32,100 | 0.09% | 28,052,976 |
| 2025-03-04 | 2025-02-28 | 90.350 | 270,195 | -23,100 | 0.08% | 24,412,118 |
| 2025-03-03 | 2025-02-27 | 96.050 | 293,295 | +21,870 | 0.09% | 28,170,985 |
| 2025-02-28 | 2025-02-26 | 98.300 | 271,425 | +22,750 | 0.08% | 26,681,078 |
| 2025-02-27 | 2025-02-25 | 100.400 | 248,675 | +80,650 | 0.08% | 24,966,970 |
| 2025-02-26 | 2025-02-24 | 107.200 | 168,025 | +24,000 | 0.05% | 18,012,280 |
| 2025-02-25 | 2025-02-21 | 102.400 | 144,025 | -1,050 | 0.05% | 14,748,160 |
| 2025-02-24 | 2025-02-20 | 94.700 | 145,075 | +20,350 | 0.05% | 13,738,602 |
| 2025-02-21 | 2025-02-19 | 98.400 | 124,725 | -25,100 | 0.04% | 12,272,940 |
| 2025-02-20 | 2025-02-18 | 86.700 | 149,825 | -30,250 | 0.05% | 12,989,828 |
| 2025-02-19 | 2025-02-17 | 78.950 | 180,075 | +25,850 | 0.06% | 14,216,921 |
| 2025-02-18 | 2025-02-14 | 81.300 | 154,225 | -6,400 | 0.05% | 12,538,492 |
| 2025-02-17 | 2025-02-13 | 78.000 | 160,625 | -20,450 | 0.05% | 12,528,750 |
| 2025-02-14 | 2025-02-12 | 74.400 | 181,075 | +4,700 | 0.06% | 13,471,980 |
| 2025-02-13 | 2025-02-11 | 72.900 | 176,375 | +13,650 | 0.06% | 12,857,738 |
| 2025-02-12 | 2025-02-10 | 75.300 | 162,725 | -4,800 | 0.05% | 12,253,192 |
| 2025-02-11 | 2025-02-07 | 79.300 | 167,525 | -2,620 | 0.05% | 13,284,732 |
| 2025-02-10 | 2025-02-06 | 82.000 | 170,145 | +1,650 | 0.05% | 13,951,890 |
| 2025-02-07 | 2025-02-05 | 75.650 | 168,495 | +12,300 | 0.05% | 12,746,647 |
| 2025-02-06 | 2025-02-04 | 79.000 | 156,195 | +5,150 | 0.05% | 12,339,405 |
| 2025-02-05 | 2025-02-03 | 74.100 | 151,045 | +10,950 | 0.05% | 11,192,434 |
| 2025-02-04 | 2025-01-28 | 71.300 | 140,095 | -7,780 | 0.04% | 9,988,774 |
| 2025-02-03 | 2025-01-24 | 74.350 | 147,875 | -6,900 | 0.05% | 10,994,506 |
| 2025-01-27 | 2025-01-23 | 58.950 | 154,775 | -1,300 | 0.05% | 9,123,986 |
| 2025-01-24 | 2025-01-22 | 59.500 | 156,075 | -11,900 | 0.05% | 9,286,462 |
| 2025-01-23 | 2025-01-21 | 60.550 | 167,975 | +16,050 | 0.05% | 10,170,886 |
| 2025-01-22 | 2025-01-20 | 59.350 | 151,925 | -3,700 | 0.05% | 9,016,749 |
| 2025-01-21 | 2025-01-17 | 53.900 | 155,625 | +11,050 | 0.05% | 8,388,188 |
| 2025-01-20 | 2025-01-16 | 51.850 | 144,575 | -4,200 | 0.05% | 7,496,214 |
| 2025-01-17 | 2025-01-15 | 52.000 | 148,775 | +3,092 | 0.05% | 7,736,300 |
| 2025-01-16 | 2025-01-14 | 47.600 | 145,683 | +7,900 | 0.05% | 6,934,511 |
| 2025-01-15 | 2025-01-13 | 42.550 | 137,783 | +5,550 | 0.04% | 5,862,667 |
| 2025-01-14 | 2025-01-10 | 46.250 | 132,233 | +14,650 | 0.04% | 6,115,776 |
| 2025-01-13 | 2025-01-09 | 51.450 | 117,583 | -250 | 0.04% | 6,049,645 |
| 2025-01-10 | 2025-01-08 | 50.450 | 117,833 | -3,250 | 0.04% | 5,944,675 |
| 2025-01-09 | 2025-01-07 | 51.900 | 121,083 | +15,150 | 0.04% | 6,284,208 |
| 2025-01-08 | 2025-01-06 | 51.200 | 105,933 | +1,550 | 0.03% | 5,423,770 |
| 2025-01-07 | 2025-01-03 | 46.300 | 104,383 | +20,950 | 0.03% | 4,832,933 |
| 2025-01-06 | 2025-01-02 | 53.000 | 83,433 | +758 | 0.03% | 4,421,949 |
| 2025-01-03 | 2024-12-31 | 54.950 | 82,675 | +37,350 | 0.03% | 4,542,991 |
| 2025-01-02 | 2024-12-27 | 91.300 | 45,325 | +3,450 | 0.01% | 4,138,172 |
| 2024-12-30 | 2024-12-24 | 87.800 | 41,875 | +5,700 | 0.01% | 3,676,625 |
| 2024-12-27 | 2024-12-20 | 92.600 | 36,175 | +2,150 | 0.01% | 3,349,805 |
| 2024-12-23 | 2024-12-19 | 89.750 | 34,025 | +1,250 | 0.01% | 3,053,744 |
| 2024-12-20 | 2024-12-18 | 91.100 | 32,775 | +900 | 0.01% | 2,985,802 |
| 2024-12-19 | 2024-12-17 | 88.900 | 31,875 | +1,350 | 0.01% | 2,833,688 |
| 2024-12-18 | 2024-12-16 | 92.500 | 30,525 | -3,700 | 0.01% | 2,823,562 |
| 2024-12-17 | 2024-12-13 | 93.500 | 34,225 | +1,300 | 0.01% | 3,200,038 |
| 2024-12-16 | 2024-12-12 | 98.450 | 32,925 | +3,150 | 0.01% | 3,241,466 |
| 2024-12-13 | 2024-12-11 | 103.600 | 29,775 | +1,100 | 0.01% | 3,084,690 |
| 2024-12-12 | 2024-12-10 | 99.600 | 28,675 | -28,850 | 0.01% | 2,856,030 |
| 2024-12-11 | 2024-12-09 | 97.600 | 57,525 | +4,950 | 0.02% | 5,614,440 |
| 2024-12-10 | 2024-12-06 | 87.250 | 52,575 | -1,750 | 0.02% | 4,587,169 |
| 2024-12-09 | 2024-12-05 | 88.950 | 54,325 | +18,300 | 0.02% | 4,832,209 |
| 2024-12-06 | 2024-12-04 | 84.450 | 36,025 | +1,100 | 0.01% | 3,042,311 |
| 2024-12-05 | 2024-12-03 | 84.450 | 34,925 | +3,250 | 0.01% | 2,949,416 |
| 2024-12-04 | 2024-12-02 | 87.750 | 31,675 | +6,850 | 0.01% | 2,779,481 |
| 2024-12-03 | 2024-11-29 | 85.850 | 24,825 | +1,250 | 0.01% | 2,131,226 |
| 2024-12-02 | 2024-11-28 | 83.400 | 23,575 | +700 | 0.01% | 1,966,155 |
| 2024-11-29 | 2024-11-27 | 82.250 | 22,875 | +1,450 | 0.01% | 1,881,469 |
| 2024-11-28 | 2024-11-26 | 81.600 | 21,425 | +1,850 | 0.01% | 1,748,280 |
| 2024-11-27 | 2024-11-25 | 84.650 | 19,575 | -2,400 | 0.01% | 1,657,024 |
| 2024-11-26 | 2024-11-22 | 90.000 | 21,975 | -25,350 | 0.01% | 1,977,750 |
| 2024-11-25 | 2024-11-21 | 99.100 | 47,325 | -350 | 0.02% | 4,689,908 |
| 2024-11-22 | 2024-11-20 | 103.300 | 47,675 | +27,250 | 0.02% | 4,924,828 |
| 2024-11-21 | 2024-11-19 | 104.800 | 20,425 | -2,700 | 0.01% | 2,140,540 |
| 2024-11-20 | 2024-11-18 | 102.000 | 23,125 | +4,750 | 0.01% | 2,358,750 |
| 2024-11-19 | 2024-11-15 | 99.500 | 18,375 | -9,500 | 0.01% | 1,828,312 |
| 2024-11-18 | 2024-11-14 | 102.900 | 27,875 | +1,000 | 0.01% | 2,868,338 |
| 2024-11-15 | 2024-11-13 | 107.300 | 26,875 | -350 | 0.01% | 2,883,688 |
| 2024-11-14 | 2024-11-12 | 105.800 | 27,225 | +1,750 | 0.01% | 2,880,405 |
| 2024-11-13 | 2024-11-11 | 110.400 | 25,475 | +9,150 | 0.01% | 2,812,440 |
| 2024-11-12 | 2024-11-08 | 104.500 | 16,325 | -2,150 | 0.01% | 1,705,962 |
| 2024-11-11 | 2024-11-07 | 105.400 | 18,475 | -200 | 0.01% | 1,947,265 |
| 2024-11-08 | 2024-11-06 | 106.800 | 18,675 | -1,750 | 0.01% | 1,994,490 |
| 2024-11-07 | 2024-11-05 | 102.900 | 20,425 | +1,800 | 0.01% | 2,101,732 |
| 2024-11-06 | 2024-11-04 | 101.100 | 18,625 | +3,300 | 0.01% | 1,882,988 |
| 2024-11-05 | 2024-11-01 | 94.700 | 15,325 | +50 | 0.00% | 1,451,278 |
| 2024-11-04 | 2024-10-31 | 93.400 | 15,275 | -250 | 0.00% | 1,426,685 |
| 2024-11-01 | 2024-10-30 | 94.850 | 15,525 | +500 | 0.00% | 1,472,546 |
| 2024-10-31 | 2024-10-29 | 96.150 | 15,025 | -750 | 0.00% | 1,444,654 |
| 2024-10-30 | 2024-10-28 | 106.400 | 15,775 | +250 | 0.01% | 1,678,460 |
| 2024-10-29 | 2024-10-25 | 116.200 | 15,525 | +900 | 0.00% | 1,804,005 |
| 2024-10-28 | 2024-10-24 | 106.600 | 14,625 | +3,150 | 0.00% | 1,559,025 |
| 2024-10-25 | 2024-10-23 | 111.900 | 11,475 | -6,050 | 0.00% | 1,284,052 |
| 2024-10-24 | 2024-10-22 | 107.700 | 17,525 | -2,100 | 0.01% | 1,887,442 |
| 2024-10-23 | 2024-10-21 | 89.700 | 19,625 | -300 | 0.01% | 1,760,362 |
| 2024-10-22 | 2024-10-18 | 87.900 | 19,925 | +200 | 0.01% | 1,751,408 |
| 2024-10-21 | 2024-10-17 | 84.050 | 19,725 | +1,100 | 0.01% | 1,657,886 |
| 2024-10-18 | 2024-10-16 | 84.000 | 18,625 | +450 | 0.01% | 1,564,500 |
| 2024-10-17 | 2024-10-15 | 85.450 | 18,175 | -2,550 | 0.01% | 1,553,054 |
| 2024-10-16 | 2024-10-14 | 88.400 | 20,725 | +1,900 | 0.01% | 1,832,090 |
| 2024-10-15 | 2024-10-10 | 96.950 | 18,825 | +1,050 | 0.01% | 1,825,084 |
| 2024-10-14 | 2024-10-09 | 91.100 | 17,775 | -800 | 0.01% | 1,619,302 |
| 2024-10-10 | 2024-10-08 | 99.600 | 18,575 | -5,650 | 0.01% | 1,850,070 |
| 2024-10-09 | 2024-10-07 | 118.500 | 24,225 | +3,700 | 0.01% | 2,870,662 |
| 2024-10-08 | 2024-10-04 | 108.000 | 20,525 | +6,100 | 0.01% | 2,216,700 |
| 2024-10-07 | 2024-10-03 | 98.850 | 14,425 | +1,400 | 0.00% | 1,425,911 |
| 2024-10-04 | 2024-10-02 | 111.600 | 13,025 | +800 | 0.00% | 1,453,590 |
| 2024-10-03 | 2024-09-30 | 111.300 | 12,225 | +1,600 | 0.00% | 1,360,642 |
| 2024-10-02 | 2024-09-27 | 100.600 | 10,625 | +600 | 0.00% | 1,068,875 |
| 2024-09-30 | 2024-09-26 | 92.800 | 10,025 | -450 | 0.00% | 930,320 |
| 2024-09-27 | 2024-09-25 | 85.000 | 10,475 | -1,000 | 0.00% | 890,375 |
| 2024-09-26 | 2024-09-24 | 88.300 | 11,475 | +150 | 0.00% | 1,013,242 |
| 2024-09-25 | 2024-09-23 | 85.900 | 11,325 | +450 | 0.00% | 972,818 |
| 2024-09-24 | 2024-09-20 | 86.750 | 10,875 | +150 | 0.00% | 943,406 |
| 2024-09-19 | 2024-09-16 | 80.800 | 10,725 | +50 | 0.01% | 866,580 |
| 2024-09-17 | 2024-09-13 | 79.300 | 10,675 | +200 | 0.01% | 846,528 |
| 2024-09-16 | 2024-09-12 | 80.900 | 10,475 | +50 | 0.01% | 847,428 |
| 2024-09-09 | 2024-09-04 | 82.150 | 10,425 | -250 | 0.01% | 856,414 |
| 2024-09-03 | 2024-08-30 | 92.250 | 10,675 | -100 | 0.01% | 984,769 |
| 2024-09-02 | 2024-08-29 | 89.150 | 10,775 | -200 | 0.01% | 960,591 |
| 2024-08-30 | 2024-08-28 | 87.150 | 10,975 | +200 | 0.01% | 956,471 |
| 2024-08-29 | 2024-08-27 | 87.450 | 10,775 | +300 | 0.01% | 942,274 |
| 2024-08-28 | 2024-08-26 | 88.500 | 10,475 | +3,500 | 0.01% | 927,038 |
| 2024-08-27 | 2024-08-23 | 83.000 | 6,975 | -150 | 0.01% | 578,925 |
| 2024-08-26 | 2024-08-22 | 84.800 | 7,125 | -5,250 | 0.01% | 604,200 |
| 2024-08-23 | 2024-08-21 | 90.300 | 12,375 | +100 | 0.01% | 1,117,462 |
| 2024-08-22 | 2024-08-20 | 93.200 | 12,275 | +50 | 0.01% | 1,144,030 |
| 2024-08-21 | 2024-08-19 | 93.150 | 12,225 | -100 | 0.01% | 1,138,759 |
| 2024-08-19 | 2024-08-15 | 85.300 | 12,325 | -650 | 0.01% | 1,051,322 |
| 2024-08-15 | 2024-08-13 | 88.300 | 12,975 | +200 | 0.01% | 1,145,692 |
| 2024-08-14 | 2024-08-12 | 88.800 | 12,775 | +200 | 0.01% | 1,134,420 |
| 2024-08-13 | 2024-08-09 | 91.500 | 12,575 | +400 | 0.01% | 1,150,612 |
| 2024-08-12 | 2024-08-08 | 96.000 | 12,175 | +1,750 | 0.01% | 1,168,800 |
| 2024-08-09 | 2024-08-07 | 101.600 | 10,425 | +4,050 | 0.01% | 1,059,180 |
| 2024-08-08 | 2024-08-06 | 103.000 | 6,375 | -350 | 0.01% | 656,625 |
| 2024-08-07 | 2024-08-05 | 102.300 | 6,725 | -200 | 0.01% | 687,968 |
| 2024-08-06 | 2024-08-02 | 101.500 | 6,925 | -250 | 0.01% | 702,888 |
| 2024-08-05 | 2024-08-01 | 104.300 | 7,175 | +50 | 0.01% | 748,352 |
| 2024-08-02 | 2024-07-31 | 109.700 | 7,125 | +150 | 0.01% | 781,612 |
| 2024-08-01 | 2024-07-30 | 99.800 | 6,975 | +300 | 0.01% | 696,105 |
| 2024-07-31 | 2024-07-29 | 104.200 | 6,675 | -50 | 0.01% | 695,535 |
| 2024-07-30 | 2024-07-26 | 102.600 | 6,725 | +50 | 0.01% | 689,985 |
| 2024-07-29 | 2024-07-25 | 102.900 | 6,675 | +50 | 0.01% | 686,858 |
| 2024-07-26 | 2024-07-24 | 106.000 | 6,625 | +50 | 0.01% | 702,250 |
| 2024-07-25 | 2024-07-23 | 105.300 | 6,575 | +250 | 0.01% | 692,348 |
| 2024-07-23 | 2024-07-19 | 106.900 | 6,325 | -200 | 0.01% | 676,142 |
| 2024-07-19 | 2024-07-17 | 106.800 | 6,525 | +200 | 0.01% | 696,870 |
| 2024-07-18 | 2024-07-16 | 109.500 | 6,325 | -50 | 0.01% | 692,588 |
| 2024-07-17 | 2024-07-15 | 106.300 | 6,375 | +200 | 0.01% | 677,662 |
| 2024-07-16 | 2024-07-12 | 113.700 | 6,175 | +50 | 0.01% | 702,098 |
| 2024-07-15 | 2024-07-11 | 110.000 | 6,125 | +100 | 0.01% | 673,750 |
| 2024-07-12 | 2024-07-10 | 108.600 | 6,025 | -100 | 0.01% | 654,315 |
| 2024-07-11 | 2024-07-09 | 107.200 | 6,125 | +150 | 0.01% | 656,600 |
| 2024-07-10 | 2024-07-08 | 104.800 | 5,975 | -450 | 0.01% | 626,180 |
| 2024-07-09 | 2024-07-05 | 125.000 | 6,425 | +750 | 0.01% | 803,125 |
| 2024-07-08 | 2024-07-04 | 150.000 | 5,675 | +450 | 0.00% | 851,250 |
| 2024-07-04 | 2024-07-02 | 154.700 | 5,225 | +50 | 0.00% | 808,307 |
| 2024-07-02 | 2024-06-27 | 153.800 | 5,175 | +100 | 0.00% | 795,915 |
| 2024-06-28 | 2024-06-26 | 160.200 | 5,075 | -100 | 0.00% | 813,015 |
| 2024-06-27 | 2024-06-25 | 158.800 | 5,175 | +100 | 0.00% | 821,790 |
| 2024-06-26 | 2024-06-24 | 160.500 | 5,075 | -150 | 0.00% | 814,538 |
| 2024-06-25 | 2024-06-21 | 158.200 | 5,225 | +50 | 0.00% | 826,595 |
| 2024-06-24 | 2024-06-20 | 156.800 | 5,175 | +50 | 0.00% | 811,440 |
| 2024-06-21 | 2024-06-19 | 160.100 | 5,125 | -50 | 0.00% | 820,512 |
| 2024-06-17 | 2024-06-13 | 163.200 | 5,175 | -350 | 0.00% | 844,560 |
| 2024-06-14 | 2024-06-12 | 158.500 | 5,525 | +50 | 0.00% | 875,712 |
| 2024-06-13 | 2024-06-11 | 153.800 | 5,475 | +150 | 0.00% | 842,055 |
| 2024-06-12 | 2024-06-07 | 153.300 | 5,325 | +200 | 0.00% | 816,323 |
| 2024-06-11 | 2024-06-06 | 159.100 | 5,125 | +250 | 0.00% | 815,388 |
| 2024-06-03 | 2024-05-30 | 168.100 | 4,875 | -100 | 0.00% | 819,488 |
| 2024-05-31 | 2024-05-29 | 161.900 | 4,975 | -1,500 | 0.00% | 805,452 |
| 2024-05-30 | 2024-05-28 | 157.600 | 6,475 | -1,250 | 0.01% | 1,020,460 |
| 2024-05-29 | 2024-05-27 | 161.000 | 7,725 | -100 | 0.01% | 1,243,725 |
| 2024-05-28 | 2024-05-24 | 159.000 | 7,825 | -1,100 | 0.01% | 1,244,175 |
| 2024-05-27 | 2024-05-23 | 166.000 | 8,925 | +600 | 0.01% | 1,481,550 |
| 2024-05-24 | 2024-05-22 | 169.100 | 8,325 | +150 | 0.01% | 1,407,758 |
| 2024-05-23 | 2024-05-21 | 169.000 | 8,175 | +50 | 0.01% | 1,381,575 |
| 2024-05-22 | 2024-05-20 | 176.200 | 8,125 | +3,550 | 0.01% | 1,431,625 |
| 2024-05-21 | 2024-05-17 | 180.000 | 4,575 | -50 | 0.00% | 823,500 |
| 2024-05-20 | 2024-05-16 | 183.400 | 4,625 | +50 | 0.00% | 848,225 |
| 2024-05-17 | 2024-05-14 | 172.600 | 4,575 | +1,900 | 0.00% | 789,645 |
| 2024-05-16 | 2024-05-13 | 169.000 | 2,675 | +150 | 0.00% | 452,075 |
| 2024-05-13 | 2024-05-09 | 184.700 | 2,525 | +50 | 0.00% | 466,368 |
| 2024-05-10 | 2024-05-08 | 184.000 | 2,475 | -450 | 0.00% | 455,400 |
| 2024-05-09 | 2024-05-07 | 186.500 | 2,925 | +100 | 0.00% | 545,512 |
| 2024-05-08 | 2024-05-06 | 192.000 | 2,825 | +150 | 0.00% | 542,400 |
| 2024-05-07 | 2024-05-03 | 192.000 | 2,675 | +50 | 0.00% | 513,600 |
| 2024-05-03 | 2024-04-30 | 184.500 | 2,625 | -150 | 0.00% | 484,312 |
| 2024-05-02 | 2024-04-29 | 188.900 | 2,775 | +800 | 0.00% | 524,198 |
| 2024-04-30 | 2024-04-26 | 176.100 | 1,975 | -50 | 0.00% | 347,798 |
| 2024-04-29 | 2024-04-25 | 165.800 | 2,025 | +150 | 0.00% | 335,745 |
| 2024-04-26 | 2024-04-24 | 170.900 | 1,875 | +250 | 0.00% | 320,438 |
| 2024-04-25 | 2024-04-23 | 172.100 | 1,625 | -150 | 0.00% | 279,662 |
| 2024-04-24 | 2024-04-22 | 161.500 | 1,775 | +100 | 0.00% | 286,662 |
| 2024-04-23 | 2024-04-19 | 160.600 | 1,675 | +50 | 0.00% | 269,005 |
| 2024-04-22 | 2024-04-18 | 173.400 | 1,625 | +50 | 0.00% | 281,775 |
| 2024-04-19 | 2024-04-17 | 173.500 | 1,575 | +150 | 0.00% | 273,262 |
| 2024-04-18 | 2024-04-16 | 155.900 | 1,425 | +250 | 0.00% | 222,158 |
| 2024-04-17 | 2024-04-15 | 173.100 | 1,175 | -75 | 0.00% | 203,392 |
| 2024-04-16 | 2024-04-12 | 189.700 | 1,250 | +50 | 0.00% | 237,125 |
| 2024-04-15 | 2024-04-11 | 193.800 | 1,200 | +200 | 0.00% | 232,560 |
| 2024-04-12 | 2024-04-10 | 192.600 | 1,000 | +50 | 0.00% | 192,600 |
| 2024-04-11 | 2024-04-09 | 193.700 | 950 | +50 | 0.00% | 184,015 |
| 2024-04-10 | 2024-04-08 | 190.200 | 900 | -50 | 0.00% | 171,180 |
| 2024-04-05 | 2024-04-02 | 219.000 | 950 | -200 | 0.00% | 208,050 |
| 2024-04-03 | 2024-03-28 | 226.200 | 1,150 | -14 | 0.00% | 260,130 |
| 2024-04-02 | 2024-03-27 | 192.400 | 1,164 | +170 | 0.00% | 223,954 |
| 2024-03-28 | 2024-03-26 | 201.800 | 994 | +294 | 0.00% | 200,589 |
| 2024-03-26 | 2024-03-22 | 222.800 | 700 | -750 | 0.00% | 155,960 |
| 2024-03-25 | 2024-03-21 | 230.000 | 1,450 | +600 | 0.00% | 333,500 |
| 2024-03-22 | 2024-03-20 | 241.800 | 850 | +100 | 0.00% | 205,530 |
| 2024-03-21 | 2024-03-19 | 238.600 | 750 | +50 | 0.00% | 178,950 |
| 2024-03-20 | 2024-03-18 | 257.000 | 700 | -1,400 | 0.00% | 179,900 |
| 2024-03-19 | 2024-03-15 | 222.000 | 2,100 | +50 | 0.00% | 466,200 |
| 2024-03-18 | 2024-03-14 | 193.600 | 2,050 | +1,300 | 0.00% | 396,880 |
| 2024-03-14 | 2024-03-12 | 182.200 | 750 | -50 | 0.00% | 136,650 |
| 2024-03-13 | 2024-03-11 | 169.700 | 800 | +100 | 0.00% | 135,760 |
| 2024-03-12 | 2024-03-08 | 177.900 | 700 | +450 | 0.00% | 124,530 |
| 2024-03-11 | 2024-03-07 | 204.000 | 250 | -550 | 0.00% | 51,000 |
| 2024-03-08 | 2024-03-06 | 202.800 | 800 | -550 | 0.00% | 162,240 |
| 2024-03-07 | 2024-03-05 | 107.800 | 1,350 | -50 | 0.00% | 145,530 |
| 2024-03-06 | 2024-03-04 | 99.500 | 1,400 | -50 | 0.00% | 139,300 |
| 2024-03-05 | 2024-03-01 | 100.300 | 1,450 | -250 | 0.00% | 145,435 |
| 2024-03-04 | 2024-02-29 | 97.700 | 1,700 | -100 | 0.00% | 166,090 |
| 2024-03-01 | 2024-02-28 | 94.600 | 1,800 | -700 | 0.00% | 170,280 |
| 2024-02-29 | 2024-02-27 | 92.400 | 2,500 | +50 | 0.00% | 231,000 |
| 2024-02-28 | 2024-02-26 | 92.000 | 2,450 | +650 | 0.00% | 225,400 |
| 2024-02-27 | 2024-02-23 | 91.150 | 1,800 | -50 | 0.00% | 164,070 |
| 2024-02-26 | 2024-02-22 | 90.150 | 1,850 | +50 | 0.00% | 166,778 |
| 2024-02-23 | 2024-02-21 | 90.550 | 1,800 | +50 | 0.00% | 162,990 |
| 2024-02-22 | 2024-02-20 | 91.950 | 1,750 | -250 | 0.00% | 160,912 |
| 2024-02-16 | 2024-02-14 | 89.350 | 2,000 | +50 | 0.00% | 178,700 |
| 2024-02-14 | 2024-02-07 | 85.400 | 1,950 | -50 | 0.00% | 166,530 |
| 2024-02-02 | 2024-01-31 | 91.300 | 2,000 | -150 | 0.00% | 182,600 |
| 2024-01-30 | 2024-01-26 | 90.000 | 2,150 | -150 | 0.00% | 193,500 |
| 2024-01-29 | 2024-01-25 | 93.100 | 2,300 | -150 | 0.00% | 214,130 |
| 2024-01-26 | 2024-01-24 | 93.100 | 2,450 | -150 | 0.00% | 228,095 |
| 2024-01-25 | 2024-01-23 | 85.600 | 2,600 | +50 | 0.00% | 222,560 |
| 2024-01-24 | 2024-01-22 | 73.750 | 2,550 | -150 | 0.00% | 188,062 |
| 2024-01-22 | 2024-01-18 | 90.000 | 2,700 | -50 | 0.00% | 243,000 |
| 2024-01-19 | 2024-01-17 | 88.950 | 2,750 | -350 | 0.00% | 244,612 |
| 2024-01-18 | 2024-01-16 | 88.800 | 3,100 | -50 | 0.00% | 275,280 |
| 2024-01-16 | 2024-01-12 | 89.600 | 3,150 | -200 | 0.00% | 282,240 |
| 2024-01-15 | 2024-01-11 | 89.650 | 3,350 | -500 | 0.00% | 300,328 |
| 2024-01-12 | 2024-01-10 | 88.900 | 3,850 | -200 | 0.00% | 342,265 |
| 2024-01-11 | 2024-01-09 | 89.650 | 4,050 | +150 | 0.00% | 363,082 |
| 2024-01-10 | 2024-01-08 | 88.000 | 3,900 | -50 | 0.00% | 343,200 |
| 2024-01-09 | 2024-01-05 | 89.650 | 3,950 | -350 | 0.00% | 354,118 |
| 2024-01-08 | 2024-01-04 | 90.000 | 4,300 | +200 | 0.00% | 387,000 |
| 2024-01-05 | 2024-01-03 | 89.650 | 4,100 | -100 | 0.00% | 367,565 |
| 2024-01-04 | 2024-01-02 | 89.100 | 4,200 | -50 | 0.00% | 374,220 |
| 2024-01-03 | 2023-12-29 | 90.850 | 4,250 | 0.00% | 386,112 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy