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 | 14.950 | 143,600 | +0 | 0.00% | 2,146,820 |
| 2025-10-13 | 2025-10-09 | 14.970 | 143,600 | +0 | 0.00% | 2,149,692 |
| 2025-10-10 | 2025-10-08 | 14.990 | 143,600 | +13,800 | 0.00% | 2,152,564 |
| 2025-10-09 | 2025-10-06 | 15.070 | 129,800 | +10,400 | 0.00% | 1,956,086 |
| 2025-10-08 | 2025-10-03 | 15.140 | 119,400 | +8,800 | 0.00% | 1,807,716 |
| 2025-10-06 | 2025-10-02 | 15.180 | 110,600 | -11,600 | 0.00% | 1,678,908 |
| 2025-10-03 | 2025-09-30 | 15.560 | 122,200 | +14,400 | 0.00% | 1,901,432 |
| 2025-10-02 | 2025-09-29 | 15.480 | 107,800 | -1,200 | 0.00% | 1,668,744 |
| 2025-09-30 | 2025-09-26 | 15.260 | 109,000 | +1,600 | 0.00% | 1,663,340 |
| 2025-09-29 | 2025-09-25 | 15.430 | 107,400 | -14,600 | 0.00% | 1,657,182 |
| 2025-09-26 | 2025-09-24 | 15.710 | 122,000 | -800 | 0.00% | 1,916,620 |
| 2025-09-25 | 2025-09-23 | 15.770 | 122,800 | +2,400 | 0.00% | 1,936,556 |
| 2025-09-24 | 2025-09-22 | 16.040 | 120,400 | -6,000 | 0.00% | 1,931,216 |
| 2025-09-23 | 2025-09-19 | 15.650 | 126,400 | -11,400 | 0.00% | 1,978,160 |
| 2025-09-22 | 2025-09-18 | 15.490 | 137,800 | +8,000 | 0.00% | 2,134,522 |
| 2025-09-19 | 2025-09-17 | 15.790 | 129,800 | +14,400 | 0.00% | 2,049,542 |
| 2025-09-18 | 2025-09-16 | 16.130 | 115,400 | +2,000 | 0.00% | 1,861,402 |
| 2025-09-17 | 2025-09-15 | 15.880 | 113,400 | +800 | 0.00% | 1,800,792 |
| 2025-09-16 | 2025-09-12 | 16.000 | 112,600 | +23,600 | 0.00% | 1,801,600 |
| 2025-09-15 | 2025-09-11 | 16.480 | 89,000 | +9,800 | 0.00% | 1,466,720 |
| 2025-09-12 | 2025-09-10 | 16.390 | 79,200 | -4,000 | 0.00% | 1,298,088 |
| 2025-09-11 | 2025-09-09 | 16.190 | 83,200 | +19,400 | 0.00% | 1,347,008 |
| 2025-09-10 | 2025-09-08 | 16.160 | 63,800 | +2,800 | 0.00% | 1,031,008 |
| 2025-09-09 | 2025-09-05 | 16.020 | 61,000 | -19,200 | 0.00% | 977,220 |
| 2025-09-08 | 2025-09-04 | 15.550 | 80,200 | +1,400 | 0.00% | 1,247,110 |
| 2025-09-05 | 2025-09-03 | 15.560 | 78,800 | +2,800 | 0.00% | 1,226,128 |
| 2025-09-04 | 2025-09-02 | 15.190 | 76,000 | -1,000 | 0.00% | 1,154,440 |
| 2025-09-03 | 2025-09-01 | 14.920 | 77,000 | -3,200 | 0.00% | 1,148,840 |
| 2025-09-02 | 2025-08-29 | 14.560 | 80,200 | +7,600 | 0.00% | 1,167,712 |
| 2025-09-01 | 2025-08-28 | 14.450 | 72,600 | -400 | 0.00% | 1,049,070 |
| 2025-08-29 | 2025-08-27 | 14.320 | 73,000 | -6,000 | 0.00% | 1,045,360 |
| 2025-08-28 | 2025-08-26 | 14.700 | 79,000 | +7,800 | 0.00% | 1,161,300 |
| 2025-08-27 | 2025-08-25 | 14.670 | 71,200 | +4,400 | 0.00% | 1,044,504 |
| 2025-08-26 | 2025-08-22 | 14.580 | 66,800 | +1,000 | 0.00% | 973,944 |
| 2025-08-25 | 2025-08-21 | 14.460 | 65,800 | -5,800 | 0.00% | 951,468 |
| 2025-08-22 | 2025-08-20 | 14.280 | 71,600 | +16,400 | 0.00% | 1,022,448 |
| 2025-08-21 | 2025-08-19 | 14.280 | 55,200 | -400 | 0.00% | 788,256 |
| 2025-08-20 | 2025-08-18 | 14.450 | 55,600 | -9,200 | 0.00% | 803,420 |
| 2025-08-19 | 2025-08-15 | 14.100 | 64,800 | +4,200 | 0.00% | 913,680 |
| 2025-08-18 | 2025-08-14 | 14.350 | 60,600 | +2,000 | 0.00% | 869,610 |
| 2025-08-15 | 2025-08-13 | 14.260 | 58,600 | -11,000 | 0.00% | 835,636 |
| 2025-08-14 | 2025-08-12 | 13.740 | 69,600 | +3,000 | 0.00% | 956,304 |
| 2025-08-13 | 2025-08-11 | 13.700 | 66,600 | -18,800 | 0.00% | 912,420 |
| 2025-08-12 | 2025-08-08 | 14.010 | 85,400 | +6,800 | 0.00% | 1,196,454 |
| 2025-08-11 | 2025-08-07 | 13.790 | 78,600 | -19,200 | 0.00% | 1,083,894 |
| 2025-08-08 | 2025-08-06 | 13.390 | 97,800 | -33,200 | 0.00% | 1,309,542 |
| 2025-08-07 | 2025-08-05 | 13.120 | 131,000 | +24,600 | 0.00% | 1,718,720 |
| 2025-08-06 | 2025-08-04 | 13.858 | 106,400 | -6,000 | 0.00% | 1,474,465 |
| 2025-08-05 | 2025-08-01 | 13.520 | 112,400 | +5,783 | 0.00% | 1,519,621 |
| 2025-08-04 | 2025-07-31 | 13.479 | 106,617 | +15,035 | 0.00% | 1,437,068 |
| 2025-08-01 | 2025-07-30 | 14.114 | 91,582 | -10,349 | 0.00% | 1,292,571 |
| 2025-07-31 | 2025-07-29 | 14.114 | 101,931 | +5,663 | 0.00% | 1,438,635 |
| 2025-07-30 | 2025-07-28 | 14.114 | 96,268 | -15,036 | 0.00% | 1,358,708 |
| 2025-07-29 | 2025-07-25 | 14.052 | 111,304 | -24,604 | 0.00% | 1,564,083 |
| 2025-07-28 | 2025-07-24 | 13.827 | 135,908 | -12,302 | 0.00% | 1,879,203 |
| 2025-07-25 | 2025-07-23 | 13.663 | 148,210 | +38,664 | 0.00% | 2,025,015 |
| 2025-07-24 | 2025-07-22 | 14.339 | 109,546 | -12,693 | 0.00% | 1,570,795 |
| 2025-07-23 | 2025-07-21 | 14.134 | 122,239 | -13,083 | 0.00% | 1,727,762 |
| 2025-07-22 | 2025-07-18 | 13.807 | 135,322 | +4,882 | 0.00% | 1,868,329 |
| 2025-07-21 | 2025-07-17 | 13.909 | 130,440 | +34,758 | 0.00% | 1,814,285 |
| 2025-07-18 | 2025-07-16 | 14.421 | 95,682 | +12,692 | 0.00% | 1,379,837 |
| 2025-07-17 | 2025-07-15 | 14.442 | 82,990 | +6,249 | 0.00% | 1,198,505 |
| 2025-07-16 | 2025-07-14 | 14.503 | 76,741 | +12,497 | 0.00% | 1,112,976 |
| 2025-07-15 | 2025-07-11 | 14.134 | 64,244 | -11,521 | 0.00% | 908,043 |
| 2025-07-14 | 2025-07-10 | 14.237 | 75,765 | +16,012 | 0.00% | 1,078,645 |
| 2025-07-11 | 2025-07-09 | 14.319 | 59,753 | +8,592 | 0.00% | 855,582 |
| 2025-07-10 | 2025-07-08 | 14.503 | 51,161 | -8,982 | 0.00% | 741,989 |
| 2025-07-09 | 2025-07-07 | 13.888 | 60,143 | +3,515 | 0.00% | 835,295 |
| 2025-07-08 | 2025-07-04 | 13.909 | 56,628 | -19,918 | 0.00% | 787,637 |
| 2025-07-07 | 2025-07-03 | 13.950 | 76,546 | -5,077 | 0.00% | 1,067,811 |
| 2025-07-04 | 2025-07-02 | 13.888 | 81,623 | +196 | 0.00% | 1,133,619 |
| 2025-07-03 | 2025-06-30 | 13.745 | 81,427 | +8,201 | 0.00% | 1,119,221 |
| 2025-07-02 | 2025-06-27 | 13.704 | 73,226 | +9,763 | 0.00% | 1,003,498 |
| 2025-06-30 | 2025-06-26 | 13.725 | 63,463 | +3,320 | 0.00% | 871,004 |
| 2025-06-27 | 2025-06-25 | 13.233 | 60,143 | -15,231 | 0.00% | 795,871 |
| 2025-06-26 | 2025-06-24 | 13.274 | 75,374 | -18,160 | 0.00% | 1,000,510 |
| 2025-06-25 | 2025-06-23 | 13.315 | 93,534 | -9,373 | 0.00% | 1,245,397 |
| 2025-06-24 | 2025-06-20 | 13.069 | 102,907 | +18,746 | 0.00% | 1,344,902 |
| 2025-06-23 | 2025-06-19 | 12.905 | 84,161 | +15,426 | 0.00% | 1,086,116 |
| 2025-06-20 | 2025-06-18 | 13.438 | 68,735 | -52,723 | 0.00% | 923,649 |
| 2025-06-19 | 2025-06-17 | 13.028 | 121,458 | +55,066 | 0.00% | 1,582,371 |
| 2025-06-18 | 2025-06-16 | 14.052 | 66,392 | -7,615 | 0.00% | 932,964 |
| 2025-06-17 | 2025-06-13 | 13.253 | 74,007 | -15,817 | 0.00% | 980,849 |
| 2025-06-16 | 2025-06-12 | 12.577 | 89,824 | +8,592 | 0.00% | 1,129,759 |
| 2025-06-13 | 2025-06-11 | 12.311 | 81,232 | -391 | 0.00% | 1,000,061 |
| 2025-06-12 | 2025-06-10 | 12.065 | 81,623 | -6,248 | 0.00% | 984,811 |
| 2025-06-11 | 2025-06-09 | 12.086 | 87,871 | -2,148 | 0.00% | 1,061,995 |
| 2025-06-10 | 2025-06-06 | 12.168 | 90,019 | +17,574 | 0.00% | 1,095,332 |
| 2025-06-09 | 2025-06-05 | 12.209 | 72,445 | +586 | 0.00% | 884,463 |
| 2025-06-06 | 2025-06-04 | 12.209 | 71,859 | +3,124 | 0.00% | 877,309 |
| 2025-06-05 | 2025-06-03 | 12.045 | 68,735 | +2,148 | 0.00% | 827,904 |
| 2025-06-04 | 2025-06-02 | 11.820 | 66,587 | +781 | 0.00% | 787,028 |
| 2025-06-03 | 2025-05-30 | 11.451 | 65,806 | +4,296 | 0.00% | 753,533 |
| 2025-06-02 | 2025-05-29 | 11.779 | 61,510 | -31,829 | 0.00% | 724,500 |
| 2025-05-30 | 2025-05-28 | 11.492 | 93,339 | +32,220 | 0.00% | 1,072,633 |
| 2025-05-29 | 2025-05-27 | 11.410 | 61,119 | -6,054 | 0.00% | 697,359 |
| 2025-05-28 | 2025-05-26 | 11.225 | 67,173 | +8,397 | 0.00% | 754,050 |
| 2025-05-27 | 2025-05-23 | 11.348 | 58,776 | -2,734 | 0.00% | 667,014 |
| 2025-05-26 | 2025-05-22 | 11.738 | 61,510 | +16,891 | 0.00% | 721,980 |
| 2025-05-23 | 2025-05-21 | 11.246 | 44,619 | -134,150 | 0.00% | 501,784 |
| 2025-05-22 | 2025-05-20 | 10.939 | 178,769 | +32,024 | 0.00% | 1,955,503 |
| 2025-05-21 | 2025-05-19 | 10.980 | 146,745 | +90,605 | 0.00% | 1,611,213 |
| 2025-05-20 | 2025-05-16 | 11.205 | 56,140 | -71,078 | 0.00% | 629,049 |
| 2025-05-19 | 2025-05-15 | 11.000 | 127,218 | +31,633 | 0.00% | 1,399,419 |
| 2025-05-16 | 2025-05-14 | 11.041 | 95,585 | -1,171 | 0.00% | 1,055,367 |
| 2025-05-15 | 2025-05-13 | 10.672 | 96,756 | -1,562 | 0.00% | 1,032,620 |
| 2025-05-14 | 2025-05-12 | 10.488 | 98,318 | +49,793 | 0.00% | 1,031,165 |
| 2025-05-13 | 2025-05-09 | 11.144 | 48,525 | -88,066 | 0.00% | 540,741 |
| 2025-05-12 | 2025-05-08 | 10.734 | 136,591 | +48,231 | 0.00% | 1,466,150 |
| 2025-05-09 | 2025-05-07 | 10.877 | 88,360 | +12,498 | 0.00% | 961,115 |
| 2025-05-08 | 2025-05-06 | 11.103 | 75,862 | -1,172 | 0.00% | 842,265 |
| 2025-05-07 | 2025-05-02 | 10.509 | 77,034 | -36,515 | 0.00% | 809,515 |
| 2025-05-06 | 2025-04-30 | 10.631 | 113,549 | +7,420 | 0.00% | 1,207,190 |
| 2025-05-02 | 2025-04-29 | 9.802 | 106,129 | +27,142 | 0.00% | 1,040,258 |
| 2025-04-30 | 2025-04-28 | 9.628 | 78,987 | -7,615 | 0.00% | 760,464 |
| 2025-04-29 | 2025-04-25 | 9.454 | 86,602 | +18,355 | 0.00% | 818,700 |
| 2025-04-28 | 2025-04-24 | 9.863 | 68,247 | -24,409 | 0.00% | 673,139 |
| 2025-04-25 | 2025-04-23 | 9.228 | 92,656 | +2,734 | 0.00% | 855,054 |
| 2025-04-23 | 2025-04-17 | 9.607 | 89,922 | -9,958 | 0.00% | 863,901 |
| 2025-04-22 | 2025-04-16 | 9.382 | 99,880 | -15,232 | 0.00% | 937,063 |
| 2025-04-17 | 2025-04-15 | 9.576 | 115,112 | -21,479 | 0.00% | 1,102,370 |
| 2025-04-16 | 2025-04-14 | 9.689 | 136,591 | -11,912 | 0.00% | 1,323,452 |
| 2025-04-15 | 2025-04-11 | 9.290 | 148,503 | +391 | 0.00% | 1,379,550 |
| 2025-04-14 | 2025-04-10 | 9.013 | 148,112 | -1,172 | 0.00% | 1,334,959 |
| 2025-04-11 | 2025-04-09 | 8.778 | 149,284 | +24,409 | 0.00% | 1,310,355 |
| 2025-04-10 | 2025-04-08 | 8.860 | 124,875 | +12,497 | 0.00% | 1,106,335 |
| 2025-04-09 | 2025-04-07 | 8.122 | 112,378 | -62,681 | 0.00% | 912,745 |
| 2025-04-08 | 2025-04-03 | 9.966 | 175,059 | +51,941 | 0.00% | 1,744,586 |
| 2025-04-07 | 2025-04-02 | 10.037 | 123,118 | -123,020 | 0.00% | 1,235,784 |
| 2025-04-03 | 2025-04-01 | 9.116 | 246,138 | +99,979 | 0.00% | 2,243,694 |
| 2025-04-02 | 2025-03-31 | 9.023 | 146,159 | -4,296 | 0.00% | 1,318,853 |
| 2025-04-01 | 2025-03-28 | 9.392 | 150,455 | -781 | 0.00% | 1,413,094 |
| 2025-03-31 | 2025-03-27 | 9.249 | 151,236 | -1,758 | 0.00% | 1,398,743 |
| 2025-03-28 | 2025-03-26 | 8.870 | 152,994 | -6,053 | 0.00% | 1,357,023 |
| 2025-03-27 | 2025-03-25 | 8.870 | 159,047 | -5,663 | 0.00% | 1,410,712 |
| 2025-03-26 | 2025-03-24 | 8.829 | 164,710 | -9,178 | 0.00% | 1,454,194 |
| 2025-03-25 | 2025-03-21 | 9.023 | 173,888 | +29,877 | 0.00% | 1,569,063 |
| 2025-03-24 | 2025-03-20 | 9.351 | 144,011 | -12,302 | 0.00% | 1,346,671 |
| 2025-03-21 | 2025-03-19 | 9.833 | 156,313 | -11,619 | 0.00% | 1,536,956 |
| 2025-03-20 | 2025-03-18 | 9.884 | 167,932 | +40,226 | 0.00% | 1,659,800 |
| 2025-03-19 | 2025-03-17 | 9.976 | 127,706 | -46,670 | 0.00% | 1,273,988 |
| 2025-03-18 | 2025-03-14 | 9.536 | 174,376 | -781 | 0.00% | 1,662,767 |
| 2025-03-17 | 2025-03-13 | 9.218 | 175,157 | -1,757 | 0.00% | 1,614,600 |
| 2025-03-14 | 2025-03-12 | 9.392 | 176,914 | -10,740 | 0.00% | 1,661,600 |
| 2025-03-13 | 2025-03-11 | 9.310 | 187,654 | +8,396 | 0.00% | 1,747,096 |
| 2025-03-12 | 2025-03-10 | 9.167 | 179,258 | -50,184 | 0.00% | 1,643,223 |
| 2025-03-11 | 2025-03-07 | 9.259 | 229,442 | +1,276 | 0.00% | 2,124,400 |
| 2025-03-10 | 2025-03-06 | 9.003 | 228,166 | +6,053 | 0.00% | 2,054,162 |
| 2025-03-07 | 2025-03-05 | 9.075 | 222,113 | +44,522 | 0.00% | 2,015,592 |
| 2025-03-06 | 2025-03-04 | 8.163 | 177,591 | -10,349 | 0.00% | 1,449,687 |
| 2025-03-05 | 2025-03-03 | 7.753 | 187,940 | -13,474 | 0.00% | 1,457,170 |
| 2025-03-04 | 2025-02-28 | 7.692 | 201,414 | -3,320 | 0.00% | 1,549,261 |
| 2025-03-03 | 2025-02-27 | 8.122 | 204,734 | +2,148 | 0.00% | 1,662,869 |
| 2025-02-28 | 2025-02-26 | 7.999 | 202,586 | -3,514 | 0.00% | 1,620,524 |
| 2025-02-27 | 2025-02-25 | 7.938 | 206,100 | +781 | 0.00% | 1,635,968 |
| 2025-02-26 | 2025-02-24 | 8.255 | 205,319 | +10,349 | 0.00% | 1,694,959 |
| 2025-02-25 | 2025-02-21 | 8.153 | 194,970 | -3,124 | 0.00% | 1,589,556 |
| 2025-02-24 | 2025-02-20 | 8.020 | 198,094 | -196 | 0.00% | 1,588,649 |
| 2025-02-21 | 2025-02-19 | 8.091 | 198,290 | +196 | 0.00% | 1,604,438 |
| 2025-02-20 | 2025-02-18 | 8.091 | 198,094 | -12,302 | 0.00% | 1,602,852 |
| 2025-02-19 | 2025-02-17 | 7.733 | 210,396 | +5,858 | 0.00% | 1,626,969 |
| 2025-02-18 | 2025-02-14 | 8.040 | 204,538 | -586 | 0.00% | 1,644,518 |
| 2025-02-17 | 2025-02-13 | 7.569 | 205,124 | -2,148 | 0.00% | 1,552,587 |
| 2025-02-14 | 2025-02-12 | 7.661 | 207,272 | -1,367 | 0.00% | 1,587,951 |
| 2025-02-13 | 2025-02-11 | 7.579 | 208,639 | -46,279 | 0.00% | 1,581,329 |
| 2025-02-12 | 2025-02-10 | 7.661 | 254,918 | -10,740 | 0.00% | 1,952,977 |
| 2025-02-11 | 2025-02-07 | 7.671 | 265,658 | +37,492 | 0.00% | 2,037,979 |
| 2025-02-10 | 2025-02-06 | 7.538 | 228,166 | -6,834 | 0.00% | 1,719,981 |
| 2025-02-07 | 2025-02-05 | 7.272 | 235,000 | -3,515 | 0.00% | 1,708,918 |
| 2025-02-06 | 2025-02-04 | 7.200 | 238,515 | +1,562 | 0.00% | 1,717,378 |
| 2025-02-05 | 2025-02-03 | 7.088 | 236,953 | +6,053 | 0.00% | 1,679,435 |
| 2025-02-04 | 2025-01-28 | 7.180 | 230,900 | +1,562 | 0.00% | 1,657,818 |
| 2025-02-03 | 2025-01-24 | 7.108 | 229,338 | -5,077 | 0.00% | 1,630,161 |
| 2025-01-27 | 2025-01-23 | 6.924 | 234,415 | +2,344 | 0.00% | 1,623,032 |
| 2025-01-24 | 2025-01-22 | 6.924 | 232,071 | +5,272 | 0.00% | 1,606,803 |
| 2025-01-23 | 2025-01-21 | 7.231 | 226,799 | +1,367 | 0.00% | 1,639,989 |
| 2025-01-22 | 2025-01-20 | 7.108 | 225,432 | -6,053 | 0.00% | 1,602,397 |
| 2025-01-20 | 2025-01-16 | 6.965 | 231,485 | +1,562 | 0.00% | 1,612,229 |
| 2025-01-17 | 2025-01-15 | 6.965 | 229,923 | -781 | 0.00% | 1,601,350 |
| 2025-01-16 | 2025-01-14 | 6.954 | 230,704 | -1,172 | 0.00% | 1,604,427 |
| 2025-01-15 | 2025-01-13 | 6.760 | 231,876 | +195 | 0.00% | 1,567,454 |
| 2025-01-14 | 2025-01-10 | 6.780 | 231,681 | +1,367 | 0.00% | 1,570,881 |
| 2025-01-13 | 2025-01-09 | 6.821 | 230,314 | +976 | 0.00% | 1,571,048 |
| 2025-01-10 | 2025-01-08 | 6.873 | 229,338 | -1,171 | 0.00% | 1,576,135 |
| 2025-01-09 | 2025-01-07 | 6.883 | 230,509 | -7,030 | 0.00% | 1,586,544 |
| 2025-01-08 | 2025-01-06 | 6.811 | 237,539 | +6,835 | 0.00% | 1,617,900 |
| 2025-01-07 | 2025-01-03 | 6.770 | 230,704 | -8,397 | 0.00% | 1,561,894 |
| 2025-01-06 | 2025-01-02 | 6.668 | 239,101 | +13,864 | 0.00% | 1,594,253 |
| 2025-01-03 | 2024-12-31 | 6.893 | 225,237 | -39,249 | 0.00% | 1,552,565 |
| 2025-01-02 | 2024-12-27 | 6.780 | 264,486 | +40,030 | 0.00% | 1,793,311 |
| 2024-12-30 | 2024-12-24 | 6.903 | 224,456 | +2,148 | 0.00% | 1,549,480 |
| 2024-12-23 | 2024-12-19 | 6.760 | 222,308 | +977 | 0.00% | 1,502,775 |
| 2024-12-20 | 2024-12-18 | 6.832 | 221,331 | +195 | 0.00% | 1,512,039 |
| 2024-12-19 | 2024-12-17 | 6.739 | 221,136 | +2,538 | 0.00% | 1,490,323 |
| 2024-12-18 | 2024-12-16 | 6.842 | 218,598 | +4,101 | 0.00% | 1,495,607 |
| 2024-12-17 | 2024-12-13 | 7.057 | 214,497 | +3,124 | 0.00% | 1,513,685 |
| 2024-12-16 | 2024-12-12 | 7.313 | 211,373 | -4,100 | 0.00% | 1,545,762 |
| 2024-12-13 | 2024-12-11 | 7.221 | 215,473 | +781 | 0.00% | 1,555,883 |
| 2024-12-12 | 2024-12-10 | 7.190 | 214,692 | -6,444 | 0.00% | 1,543,647 |
| 2024-12-11 | 2024-12-09 | 7.616 | 221,136 | -11,131 | 0.00% | 1,684,130 |
| 2024-12-10 | 2024-12-06 | 7.416 | 232,267 | +6,995 | 0.00% | 1,722,416 |
| 2024-12-09 | 2024-12-05 | 7.363 | 225,272 | +4,177 | 0.00% | 1,658,679 |
| 2024-12-06 | 2024-12-04 | 7.532 | 221,095 | -5,316 | 0.00% | 1,665,187 |
| 2024-12-05 | 2024-12-03 | 7.574 | 226,411 | +6,076 | 0.00% | 1,714,764 |
| 2024-12-03 | 2024-11-29 | 7.510 | 220,335 | -1,709 | 0.00% | 1,654,821 |
| 2024-12-02 | 2024-11-28 | 7.489 | 222,044 | +2,088 | 0.00% | 1,662,978 |
| 2024-11-29 | 2024-11-27 | 7.721 | 219,956 | +190 | 0.00% | 1,698,313 |
| 2024-11-28 | 2024-11-26 | 7.226 | 219,766 | +3,418 | 0.00% | 1,588,044 |
| 2024-11-27 | 2024-11-25 | 7.447 | 216,348 | -380 | 0.00% | 1,611,203 |
| 2024-11-26 | 2024-11-22 | 7.458 | 216,728 | +1,709 | 0.00% | 1,616,316 |
| 2024-11-25 | 2024-11-21 | 7.416 | 215,019 | +1,139 | 0.00% | 1,594,511 |
| 2024-11-22 | 2024-11-20 | 7.753 | 213,880 | +6,076 | 0.00% | 1,658,158 |
| 2024-11-21 | 2024-11-19 | 7.637 | 207,804 | +759 | 0.00% | 1,586,974 |
| 2024-11-20 | 2024-11-18 | 7.668 | 207,045 | +190 | 0.00% | 1,587,721 |
| 2024-11-19 | 2024-11-15 | 7.542 | 206,855 | -4,177 | 0.00% | 1,560,116 |
| 2024-11-18 | 2024-11-14 | 7.500 | 211,032 | -569 | 0.00% | 1,582,728 |
| 2024-11-15 | 2024-11-13 | 7.637 | 211,601 | -9,304 | 0.00% | 1,615,971 |
| 2024-11-14 | 2024-11-12 | 7.721 | 220,905 | +10,063 | 0.00% | 1,705,640 |
| 2024-11-13 | 2024-11-11 | 7.784 | 210,842 | -759 | 0.00% | 1,641,268 |
| 2024-11-12 | 2024-11-08 | 7.900 | 211,601 | +1,139 | 0.00% | 1,671,695 |
| 2024-11-11 | 2024-11-07 | 8.121 | 210,462 | -2,658 | 0.00% | 1,709,252 |
| 2024-11-08 | 2024-11-06 | 7.890 | 213,120 | -1,899 | 0.00% | 1,681,450 |
| 2024-11-07 | 2024-11-05 | 7.837 | 215,019 | -1,329 | 0.00% | 1,685,108 |
| 2024-11-06 | 2024-11-04 | 7.795 | 216,348 | +1,519 | 0.00% | 1,686,408 |
| 2024-11-05 | 2024-11-01 | 7.679 | 214,829 | +759 | 0.00% | 1,649,675 |
| 2024-11-04 | 2024-10-31 | 7.753 | 214,070 | -379 | 0.00% | 1,659,631 |
| 2024-11-01 | 2024-10-30 | 7.763 | 214,449 | +4,367 | 0.00% | 1,664,828 |
| 2024-10-31 | 2024-10-29 | 7.890 | 210,082 | +2,658 | 0.00% | 1,657,481 |
| 2024-10-30 | 2024-10-28 | 7.932 | 207,424 | +4,177 | 0.00% | 1,645,250 |
| 2024-10-29 | 2024-10-25 | 7.816 | 203,247 | +11,582 | 0.00% | 1,588,569 |
| 2024-10-28 | 2024-10-24 | 7.795 | 191,665 | +9,303 | 0.00% | 1,494,006 |
| 2024-10-25 | 2024-10-23 | 8.269 | 182,362 | -7,594 | 0.00% | 1,507,933 |
| 2024-10-24 | 2024-10-22 | 7.668 | 189,956 | +10,063 | 0.00% | 1,456,674 |
| 2024-10-23 | 2024-10-21 | 7.426 | 179,893 | +759 | 0.00% | 1,335,923 |
| 2024-10-22 | 2024-10-18 | 7.532 | 179,134 | -7,215 | 0.00% | 1,349,156 |
| 2024-10-21 | 2024-10-17 | 7.247 | 186,349 | -949 | 0.00% | 1,350,496 |
| 2024-10-18 | 2024-10-16 | 7.247 | 187,298 | +2,088 | 0.00% | 1,357,374 |
| 2024-10-17 | 2024-10-15 | 7.321 | 185,210 | +11,582 | 0.00% | 1,355,899 |
| 2024-10-16 | 2024-10-14 | 7.532 | 173,628 | -1,898 | 0.00% | 1,307,687 |
| 2024-10-15 | 2024-10-10 | 7.932 | 175,526 | +7,404 | 0.00% | 1,392,241 |
| 2024-10-14 | 2024-10-09 | 7.563 | 168,122 | +2,659 | 0.00% | 1,271,531 |
| 2024-10-10 | 2024-10-08 | 7.774 | 165,463 | -2,089 | 0.00% | 1,286,279 |
| 2024-10-09 | 2024-10-07 | 9.048 | 167,552 | +4,367 | 0.00% | 1,516,075 |
| 2024-10-08 | 2024-10-04 | 8.732 | 163,185 | +1,899 | 0.00% | 1,424,993 |
| 2024-10-07 | 2024-10-03 | 8.722 | 161,286 | -7,975 | 0.00% | 1,406,711 |
| 2024-10-04 | 2024-10-02 | 9.175 | 169,261 | +48,986 | 0.00% | 1,552,934 |
| 2024-10-03 | 2024-09-30 | 9.217 | 120,275 | +15,380 | 0.00% | 1,108,566 |
| 2024-10-02 | 2024-09-27 | 8.332 | 104,895 | -1,899 | 0.00% | 873,996 |
| 2024-09-30 | 2024-09-26 | 7.942 | 106,794 | -7,975 | 0.00% | 848,196 |
| 2024-09-27 | 2024-09-25 | 7.100 | 114,769 | +8,734 | 0.00% | 814,821 |
| 2024-09-26 | 2024-09-24 | 7.163 | 106,035 | -33,416 | 0.00% | 759,515 |
| 2024-09-25 | 2024-09-23 | 6.657 | 139,451 | -4,747 | 0.00% | 928,361 |
| 2024-09-24 | 2024-09-20 | 6.731 | 144,198 | -17,468 | 0.00% | 970,595 |
| 2024-09-23 | 2024-09-19 | 6.626 | 161,666 | +1,899 | 0.00% | 1,071,143 |
| 2024-09-20 | 2024-09-17 | 6.404 | 159,767 | -3,798 | 0.00% | 1,023,219 |
| 2024-09-19 | 2024-09-16 | 6.320 | 163,565 | +3,038 | 0.00% | 1,033,760 |
| 2024-09-16 | 2024-09-12 | 6.173 | 160,527 | +6,076 | 0.00% | 990,886 |
| 2024-09-13 | 2024-09-11 | 6.436 | 154,451 | -10,063 | 0.00% | 994,054 |
| 2024-09-12 | 2024-09-10 | 6.520 | 164,514 | -27,151 | 0.00% | 1,072,683 |
| 2024-09-11 | 2024-09-09 | 6.268 | 191,665 | +11,202 | 0.00% | 1,201,262 |
| 2024-09-10 | 2024-09-05 | 6.447 | 180,463 | +6,076 | 0.00% | 1,163,369 |
| 2024-09-09 | 2024-09-04 | 6.468 | 174,387 | -3,418 | 0.00% | 1,127,874 |
| 2024-09-05 | 2024-09-03 | 6.636 | 177,805 | +9,304 | 0.00% | 1,179,947 |
| 2024-09-04 | 2024-09-02 | 6.720 | 168,501 | +55,821 | 0.00% | 1,132,403 |
| 2024-09-03 | 2024-08-30 | 7.005 | 112,680 | -40,632 | 0.00% | 789,308 |
| 2024-09-02 | 2024-08-29 | 6.952 | 153,312 | -759 | 0.00% | 1,065,855 |
| 2024-08-30 | 2024-08-28 | 6.784 | 154,071 | +7,215 | 0.00% | 1,045,165 |
| 2024-08-29 | 2024-08-27 | 6.973 | 146,856 | +24,493 | 0.00% | 1,024,065 |
| 2024-08-28 | 2024-08-26 | 7.068 | 122,363 | -66,834 | 0.00% | 864,870 |
| 2024-08-27 | 2024-08-23 | 6.994 | 189,197 | -9,873 | 0.00% | 1,323,306 |
| 2024-08-26 | 2024-08-22 | 7.047 | 199,070 | +11,392 | 0.00% | 1,402,846 |
| 2024-08-23 | 2024-08-21 | 6.921 | 187,678 | +11,962 | 0.00% | 1,298,843 |
| 2024-08-22 | 2024-08-20 | 7.131 | 175,716 | -190 | 0.00% | 1,253,077 |
| 2024-08-21 | 2024-08-19 | 7.079 | 175,906 | +380 | 0.00% | 1,245,168 |
| 2024-08-20 | 2024-08-16 | 7.047 | 175,526 | -32,278 | 0.00% | 1,236,931 |
| 2024-08-19 | 2024-08-15 | 6.889 | 207,804 | +190 | 0.00% | 1,431,560 |
| 2024-08-16 | 2024-08-14 | 6.994 | 207,614 | +380 | 0.00% | 1,452,121 |
| 2024-08-15 | 2024-08-13 | 6.868 | 207,234 | +9,873 | 0.00% | 1,423,268 |
| 2024-08-14 | 2024-08-12 | 6.931 | 197,361 | +8,544 | 0.00% | 1,367,934 |
| 2024-08-13 | 2024-08-09 | 6.984 | 188,817 | -27,911 | 0.00% | 1,318,659 |
| 2024-08-12 | 2024-08-08 | 6.942 | 216,728 | +8,354 | 0.00% | 1,504,452 |
| 2024-08-09 | 2024-08-07 | 7.005 | 208,374 | +380 | 0.00% | 1,459,631 |
| 2024-08-08 | 2024-08-06 | 6.942 | 207,994 | +3,228 | 0.00% | 1,443,824 |
| 2024-08-07 | 2024-08-05 | 7.036 | 204,766 | -7,215 | 0.00% | 1,440,828 |
| 2024-08-06 | 2024-08-02 | 7.058 | 211,981 | -4,557 | 0.00% | 1,496,062 |
| 2024-08-05 | 2024-08-01 | 7.216 | 216,538 | +1,899 | 0.00% | 1,562,437 |
| 2024-08-02 | 2024-07-31 | 7.479 | 214,639 | +759 | 0.00% | 1,605,258 |
| 2024-08-01 | 2024-07-30 | 7.830 | 213,880 | +2,089 | 0.00% | 1,674,649 |
| 2024-07-31 | 2024-07-29 | 8.028 | 211,791 | +9,651 | 0.00% | 1,700,215 |
| 2024-07-30 | 2024-07-26 | 8.050 | 202,140 | +909 | 0.00% | 1,627,185 |
| 2024-07-29 | 2024-07-25 | 8.006 | 201,231 | -2,000 | 0.00% | 1,611,016 |
| 2024-07-26 | 2024-07-24 | 8.127 | 203,231 | +3,637 | 0.00% | 1,651,612 |
| 2024-07-25 | 2024-07-23 | 8.699 | 199,594 | +9,275 | 0.00% | 1,736,191 |
| 2024-07-23 | 2024-07-19 | 8.831 | 190,319 | +15,277 | 0.00% | 1,680,627 |
| 2024-07-22 | 2024-07-18 | 8.996 | 175,042 | +3,456 | 0.00% | 1,574,596 |
| 2024-07-19 | 2024-07-17 | 9.029 | 171,586 | -1,273 | 0.00% | 1,549,168 |
| 2024-07-18 | 2024-07-16 | 8.886 | 172,859 | +20,005 | 0.00% | 1,535,949 |
| 2024-07-17 | 2024-07-15 | 9.073 | 152,854 | +27,099 | 0.00% | 1,386,770 |
| 2024-07-16 | 2024-07-12 | 9.501 | 125,755 | -22,916 | 0.00% | 1,194,848 |
| 2024-07-12 | 2024-07-10 | 8.996 | 148,671 | +1,273 | 0.00% | 1,337,375 |
| 2024-07-11 | 2024-07-09 | 8.985 | 147,398 | -1,091 | 0.00% | 1,324,303 |
| 2024-07-10 | 2024-07-08 | 8.985 | 148,489 | -1,091 | 0.00% | 1,334,105 |
| 2024-07-09 | 2024-07-05 | 8.985 | 149,580 | +1,091 | 0.00% | 1,343,907 |
| 2024-07-08 | 2024-07-04 | 8.919 | 148,489 | +21,824 | 0.00% | 1,324,307 |
| 2024-07-05 | 2024-07-03 | 9.116 | 126,665 | -12,367 | 0.00% | 1,154,741 |
| 2024-07-04 | 2024-07-02 | 8.908 | 139,032 | +11,276 | 0.00% | 1,238,435 |
| 2024-07-03 | 2024-06-28 | 9.292 | 127,756 | +1,819 | 0.00% | 1,187,166 |
| 2024-06-26 | 2024-06-24 | 9.490 | 125,937 | +2,728 | 0.00% | 1,195,192 |
| 2024-06-25 | 2024-06-21 | 9.589 | 123,209 | -1,819 | 0.00% | 1,181,497 |
| 2024-06-24 | 2024-06-20 | 9.864 | 125,028 | +728 | 0.00% | 1,233,313 |
| 2024-06-21 | 2024-06-19 | 9.853 | 124,300 | -6,911 | 0.00% | 1,224,765 |
| 2024-06-20 | 2024-06-18 | 9.721 | 131,211 | +363 | 0.00% | 1,275,546 |
| 2024-06-19 | 2024-06-17 | 9.611 | 130,848 | -727 | 0.00% | 1,257,628 |
| 2024-06-18 | 2024-06-14 | 9.479 | 131,575 | +14,731 | 0.00% | 1,247,252 |
| 2024-06-17 | 2024-06-13 | 10.403 | 116,844 | +5,820 | 0.00% | 1,215,545 |
| 2024-06-14 | 2024-06-12 | 10.403 | 111,024 | +364 | 0.00% | 1,154,999 |
| 2024-06-13 | 2024-06-11 | 10.348 | 110,660 | +30,190 | 0.00% | 1,145,128 |
| 2024-06-12 | 2024-06-07 | 10.733 | 80,470 | -171,138 | 0.00% | 863,689 |
| 2024-06-11 | 2024-06-06 | 10.568 | 251,608 | +187,324 | 0.00% | 2,659,019 |
| 2024-06-07 | 2024-06-05 | 11.085 | 64,284 | +1,637 | 0.00% | 712,586 |
| 2024-06-06 | 2024-06-04 | 11.041 | 62,647 | -36,192 | 0.00% | 691,684 |
| 2024-06-05 | 2024-06-03 | 10.931 | 98,839 | +7,639 | 0.00% | 1,080,409 |
| 2024-06-04 | 2024-05-31 | 11.041 | 91,200 | +30,008 | 0.00% | 1,006,937 |
| 2024-06-03 | 2024-05-30 | 11.107 | 61,192 | +16,186 | 0.00% | 679,657 |
| 2024-05-31 | 2024-05-29 | 11.283 | 45,006 | +21,824 | 0.00% | 507,798 |
| 2024-05-30 | 2024-05-28 | 11.569 | 23,182 | +2,910 | 0.00% | 268,189 |
| 2024-05-29 | 2024-05-27 | 11.503 | 20,272 | +1,273 | 0.00% | 233,186 |
| 2024-05-28 | 2024-05-24 | 11.459 | 18,999 | +909 | 0.00% | 217,707 |
| 2024-05-27 | 2024-05-23 | 11.613 | 18,090 | +546 | 0.00% | 210,076 |
| 2024-05-24 | 2024-05-22 | 11.899 | 17,544 | +364 | 0.00% | 208,751 |
| 2024-05-23 | 2024-05-21 | 11.965 | 17,180 | +1,819 | 0.00% | 205,554 |
| 2024-05-22 | 2024-05-20 | 12.383 | 15,361 | -2,910 | 0.00% | 190,209 |
| 2024-05-21 | 2024-05-17 | 11.965 | 18,271 | -1,637 | 0.00% | 218,607 |
| 2024-05-20 | 2024-05-16 | 11.745 | 19,908 | -3,819 | 0.00% | 233,815 |
| 2024-05-17 | 2024-05-14 | 11.723 | 23,727 | -1,273 | 0.00% | 278,147 |
| 2024-05-16 | 2024-05-13 | 11.701 | 25,000 | +1,454 | 0.00% | 292,520 |
| 2024-05-14 | 2024-05-10 | 11.701 | 23,546 | -26,007 | 0.00% | 275,507 |
| 2024-05-13 | 2024-05-09 | 11.437 | 49,553 | +3,820 | 0.00% | 566,731 |
| 2024-05-10 | 2024-05-08 | 11.327 | 45,733 | +9,820 | 0.00% | 518,013 |
| 2024-05-09 | 2024-05-07 | 11.547 | 35,913 | +8,548 | 0.00% | 414,681 |
| 2024-05-08 | 2024-05-06 | 11.723 | 27,365 | +8,548 | 0.00% | 320,794 |
| 2024-05-07 | 2024-05-03 | 12.119 | 18,817 | +546 | 0.00% | 228,037 |
| 2024-05-06 | 2024-05-02 | 11.877 | 18,271 | +1,091 | 0.00% | 217,000 |
| 2024-05-03 | 2024-04-30 | 11.833 | 17,180 | -1,091 | 0.00% | 203,287 |
| 2024-05-02 | 2024-04-29 | 12.119 | 18,271 | +1,091 | 0.00% | 221,420 |
| 2024-04-30 | 2024-04-26 | 12.009 | 17,180 | +1,273 | 0.00% | 206,310 |
| 2024-04-29 | 2024-04-25 | 11.811 | 15,907 | -1,091 | 0.00% | 187,874 |
| 2024-04-25 | 2024-04-23 | 11.921 | 16,998 | -2,365 | 0.00% | 202,629 |
| 2024-04-23 | 2024-04-19 | 11.437 | 19,363 | +1,092 | 0.00% | 221,452 |
| 2024-04-22 | 2024-04-18 | 11.371 | 18,271 | -546 | 0.00% | 207,757 |
| 2024-04-19 | 2024-04-17 | 11.327 | 18,817 | -182 | 0.00% | 213,138 |
| 2024-04-18 | 2024-04-16 | 11.195 | 18,999 | -1,091 | 0.00% | 212,692 |
| 2024-04-17 | 2024-04-15 | 11.503 | 20,090 | +6,365 | 0.00% | 231,092 |
| 2024-04-16 | 2024-04-12 | 12.493 | 13,725 | +4,183 | 0.00% | 171,461 |
| 2024-04-15 | 2024-04-11 | 12.800 | 9,542 | -3,273 | 0.00% | 122,142 |
| 2024-04-12 | 2024-04-10 | 13.372 | 12,815 | +363 | 0.00% | 171,366 |
| 2024-04-11 | 2024-04-09 | 13.086 | 12,452 | +1,092 | 0.00% | 162,952 |
| 2024-04-10 | 2024-04-08 | 13.064 | 11,360 | +2,728 | 0.00% | 148,412 |
| 2024-04-09 | 2024-04-05 | 12.910 | 8,632 | +182 | 0.00% | 111,443 |
| 2024-04-08 | 2024-04-03 | 12.998 | 8,450 | +181 | 0.00% | 109,837 |
| 2024-04-05 | 2024-04-02 | 13.020 | 8,269 | +364 | 0.00% | 107,666 |
| 2024-03-28 | 2024-03-26 | 12.581 | 7,905 | +182 | 0.00% | 99,449 |
| 2024-03-27 | 2024-03-25 | 12.778 | 7,723 | -546 | 0.00% | 98,688 |
| 2024-03-26 | 2024-03-22 | 12.998 | 8,269 | +182 | 0.00% | 107,484 |
| 2024-03-21 | 2024-03-19 | 13.372 | 8,087 | +546 | 0.00% | 108,142 |
| 2024-03-19 | 2024-03-15 | 14.054 | 7,541 | -546 | 0.00% | 105,982 |
| 2024-03-18 | 2024-03-14 | 14.054 | 8,087 | -363 | 0.00% | 113,656 |
| 2024-03-14 | 2024-03-12 | 14.032 | 8,450 | +909 | 0.00% | 118,572 |
| 2024-03-13 | 2024-03-11 | 13.262 | 7,541 | +182 | 0.00% | 100,011 |
| 2024-03-11 | 2024-03-07 | 12.691 | 7,359 | +727 | 0.00% | 93,390 |
| 2024-03-05 | 2024-03-01 | 12.647 | 6,632 | +728 | 0.00% | 83,872 |
| 2024-02-26 | 2024-02-22 | 13.218 | 5,904 | +182 | 0.00% | 78,041 |
| 2024-02-23 | 2024-02-21 | 12.910 | 5,722 | -182 | 0.00% | 73,874 |
| 2024-02-21 | 2024-02-19 | 13.042 | 5,904 | +545 | 0.00% | 77,002 |
| 2024-02-20 | 2024-02-16 | 13.328 | 5,359 | -909 | 0.00% | 71,427 |
| 2024-02-19 | 2024-02-15 | 12.778 | 6,268 | -4,547 | 0.00% | 80,096 |
| 2024-02-16 | 2024-02-14 | 12.691 | 10,815 | -909 | 0.00% | 137,248 |
| 2024-02-14 | 2024-02-07 | 12.515 | 11,724 | -2,183 | 0.00% | 146,721 |
| 2024-02-08 | 2024-02-06 | 12.383 | 13,907 | -3,455 | 0.00% | 172,205 |
| 2024-02-07 | 2024-02-05 | 11.701 | 17,362 | +546 | 0.00% | 203,149 |
| 2024-02-06 | 2024-02-02 | 12.097 | 16,816 | -728 | 0.00% | 203,418 |
| 2024-02-02 | 2024-01-31 | 11.613 | 17,544 | +3,456 | 0.00% | 203,735 |
| 2024-02-01 | 2024-01-30 | 11.899 | 14,088 | +1,273 | 0.00% | 167,629 |
| 2024-01-31 | 2024-01-29 | 12.405 | 12,815 | +1,273 | 0.00% | 158,965 |
| 2024-01-30 | 2024-01-26 | 12.405 | 11,542 | -364 | 0.00% | 143,174 |
| 2024-01-29 | 2024-01-25 | 12.537 | 11,906 | -182 | 0.00% | 149,260 |
| 2024-01-25 | 2024-01-23 | 11.569 | 12,088 | -182 | 0.00% | 139,844 |
| 2024-01-24 | 2024-01-22 | 11.415 | 12,270 | +182 | 0.00% | 140,060 |
| 2024-01-19 | 2024-01-17 | 12.031 | 12,088 | -545 | 0.00% | 145,427 |
| 2024-01-18 | 2024-01-16 | 12.449 | 12,633 | +545 | 0.00% | 157,263 |
| 2024-01-17 | 2024-01-15 | 12.405 | 12,088 | -1,819 | 0.00% | 149,947 |
| 2023-12-28 | 2023-12-22 | 12.207 | 13,907 | -181 | 0.00% | 169,758 |
| 2023-12-19 | 2023-12-15 | 12.361 | 14,088 | -6,548 | 0.00% | 174,136 |
| 2023-12-18 | 2023-12-14 | 11.899 | 20,636 | +182 | 0.00% | 245,542 |
| 2023-12-14 | 2023-12-12 | 11.855 | 20,454 | -1,818 | 0.00% | 242,477 |
| 2023-12-13 | 2023-12-11 | 11.415 | 22,272 | +909 | 0.00% | 254,232 |
| 2023-12-12 | 2023-12-08 | 11.327 | 21,363 | +3,273 | 0.00% | 241,976 |
| 2023-12-11 | 2023-12-07 | 12.510 | 18,090 | +28 | 0.00% | 226,304 |
| 2023-12-08 | 2023-12-06 | 12.555 | 18,062 | +406 | 0.00% | 226,766 |
| 2023-12-07 | 2023-12-05 | 12.375 | 17,656 | -864 | 0.00% | 218,491 |
| 2023-12-05 | 2023-12-01 | 12.487 | 18,520 | -1,778 | 0.00% | 231,267 |
| 2023-12-01 | 2023-11-29 | 12.487 | 20,298 | -889 | 0.00% | 253,469 |
| 2023-11-30 | 2023-11-28 | 12.397 | 21,187 | -533 | 0.00% | 262,664 |
| 2023-11-29 | 2023-11-27 | 12.420 | 21,720 | +1,986 | 0.00% | 269,760 |
| 2023-11-28 | 2023-11-24 | 12.082 | 19,734 | +15,645 | 0.00% | 238,434 |
| 2023-11-17 | 2023-11-15 | 13.500 | 4,089 | -889 | 0.00% | 55,201 |
| 2023-11-16 | 2023-11-14 | 13.027 | 4,978 | -60 | 0.00% | 64,850 |
| 2023-11-10 | 2023-11-08 | 12.982 | 5,038 | -356 | 0.00% | 65,405 |
| 2023-11-09 | 2023-11-07 | 12.937 | 5,394 | -178 | 0.00% | 69,784 |
| 2023-11-08 | 2023-11-06 | 13.365 | 5,572 | -4,800 | 0.00% | 74,469 |
| 2023-11-07 | 2023-11-03 | 13.005 | 10,372 | -2,428 | 0.00% | 134,887 |
| 2023-11-03 | 2023-11-01 | 12.600 | 12,800 | -3,556 | 0.00% | 161,279 |
| 2023-11-02 | 2023-10-31 | 12.420 | 16,356 | +178 | 0.00% | 203,140 |
| 2023-10-27 | 2023-10-25 | 11.880 | 16,178 | -711 | 0.00% | 192,193 |
| 2023-10-26 | 2023-10-24 | 12.060 | 16,889 | -1,244 | 0.00% | 203,680 |
| 2023-10-24 | 2023-10-19 | 11.767 | 18,133 | -712 | 0.00% | 213,378 |
| 2023-10-20 | 2023-10-18 | 12.060 | 18,845 | +6,223 | 0.00% | 227,269 |
| 2023-10-18 | 2023-10-16 | 12.375 | 12,622 | -2,489 | 0.00% | 156,196 |
| 2023-10-17 | 2023-10-13 | 12.285 | 15,111 | +9,244 | 0.00% | 185,637 |
| 2023-10-16 | 2023-10-12 | 13.005 | 5,867 | -355 | 0.00% | 76,300 |
| 2023-10-13 | 2023-10-11 | 12.555 | 6,222 | +711 | 0.00% | 78,117 |
| 2023-10-12 | 2023-10-10 | 12.712 | 5,511 | -711 | 0.00% | 70,058 |
| 2023-10-11 | 2023-10-09 | 12.577 | 6,222 | +711 | 0.00% | 78,257 |
| 2023-10-10 | 2023-10-06 | 12.870 | 5,511 | -533 | 0.00% | 70,926 |
| 2023-10-06 | 2023-10-04 | 12.667 | 6,044 | +711 | 0.00% | 76,562 |
| 2023-10-04 | 2023-09-29 | 13.275 | 5,333 | -6,223 | 0.00% | 70,795 |
| 2023-09-28 | 2023-09-26 | 12.892 | 11,556 | -533 | 0.00% | 148,984 |
| 2023-09-26 | 2023-09-22 | 12.847 | 12,089 | +4,444 | 0.00% | 155,312 |
| 2023-09-25 | 2023-09-21 | 12.487 | 7,645 | -3,377 | 0.00% | 95,466 |
| 2023-09-22 | 2023-09-20 | 12.352 | 11,022 | +1,600 | 0.00% | 136,148 |
| 2023-09-21 | 2023-09-19 | 12.555 | 9,422 | +177 | 0.00% | 118,292 |
| 2023-09-19 | 2023-09-15 | 12.667 | 9,245 | -355 | 0.00% | 117,110 |
| 2023-09-18 | 2023-09-14 | 12.487 | 9,600 | +711 | 0.00% | 119,879 |
| 2023-09-15 | 2023-09-13 | 12.600 | 8,889 | +711 | 0.00% | 112,000 |
| 2023-09-14 | 2023-09-12 | 12.532 | 8,178 | +1,067 | 0.00% | 102,490 |
| 2023-09-13 | 2023-09-11 | 12.735 | 7,111 | -1,422 | 0.00% | 90,558 |
| 2023-09-12 | 2023-09-07 | 13.117 | 8,533 | -534 | 0.00% | 111,931 |
| 2023-09-06 | 2023-09-04 | 13.770 | 9,067 | -1,066 | 0.00% | 124,852 |
| 2023-09-05 | 2023-08-31 | 13.387 | 10,133 | +888 | 0.00% | 135,654 |
| 2023-08-30 | 2023-08-28 | 13.252 | 9,245 | -1,422 | 0.00% | 122,518 |
| 2023-08-29 | 2023-08-25 | 13.185 | 10,667 | +1,778 | 0.00% | 140,643 |
| 2023-08-28 | 2023-08-24 | 13.590 | 8,889 | -3,200 | 0.00% | 120,800 |
| 2023-08-25 | 2023-08-23 | 13.072 | 12,089 | +2,133 | 0.00% | 158,032 |
| 2023-08-21 | 2023-08-17 | 13.432 | 9,956 | +1,245 | 0.00% | 133,733 |
| 2023-08-18 | 2023-08-16 | 13.365 | 8,711 | +178 | 0.00% | 116,422 |
| 2023-08-17 | 2023-08-15 | 13.252 | 8,533 | +888 | 0.00% | 113,083 |
| 2023-08-16 | 2023-08-14 | 13.905 | 7,645 | +1,067 | 0.00% | 106,303 |
| 2023-08-10 | 2023-08-08 | 14.332 | 6,578 | +2,489 | 0.00% | 94,278 |
| 2023-08-03 | 2023-08-01 | 15.030 | 4,089 | -533 | 0.00% | 61,457 |
| 2023-08-02 | 2023-07-31 | 15.232 | 4,622 | -889 | 0.00% | 70,404 |
| 2023-07-14 | 2023-07-12 | 14.400 | 5,511 | +889 | 0.00% | 79,358 |
| 2023-07-12 | 2023-07-10 | 16.447 | 4,622 | +335 | 0.00% | 76,016 |
| 2023-07-11 | 2023-07-07 | 16.495 | 4,287 | +165 | 0.00% | 70,715 |
| 2023-07-06 | 2023-07-04 | 17.344 | 4,122 | +329 | 0.00% | 71,493 |
| 2023-06-19 | 2023-06-15 | 18.169 | 3,793 | -4,947 | 0.00% | 68,915 |
| 2023-06-13 | 2023-06-09 | 17.344 | 8,740 | +825 | 0.00% | 151,588 |
| 2023-06-12 | 2023-06-08 | 16.738 | 7,915 | +4,947 | 0.00% | 132,479 |
| 2023-06-05 | 2023-06-01 | 16.519 | 2,968 | +989 | 0.00% | 49,030 |
| 2023-05-08 | 2023-05-04 | 19.406 | 1,979 | -4,782 | 0.00% | 38,405 |
| 2023-05-03 | 2023-04-28 | 19.042 | 6,761 | +165 | 0.00% | 128,744 |
| 2023-04-25 | 2023-04-21 | 18.945 | 6,596 | -495 | 0.00% | 124,962 |
| 2023-04-19 | 2023-04-17 | 19.406 | 7,091 | +495 | 0.00% | 137,609 |
| 2023-04-18 | 2023-04-14 | 19.139 | 6,596 | +4,782 | 0.00% | 126,242 |
| 2023-04-13 | 2023-04-11 | 18.775 | 1,814 | -2,638 | 0.00% | 34,059 |
| 2023-04-12 | 2023-04-06 | 18.606 | 4,452 | +165 | 0.00% | 82,832 |
| 2023-04-06 | 2023-04-03 | 18.533 | 4,287 | +2,638 | 0.00% | 79,450 |
| 2023-03-27 | 2023-03-23 | 18.169 | 1,649 | -165 | 0.00% | 29,961 |
| 2023-03-15 | 2023-03-13 | 17.223 | 1,814 | -824 | 0.00% | 31,242 |
| 2023-03-14 | 2023-03-10 | 16.641 | 2,638 | -495 | 0.00% | 43,898 |
| 2023-03-13 | 2023-03-09 | 16.738 | 3,133 | +824 | 0.00% | 52,439 |
| 2023-03-10 | 2023-03-08 | 17.077 | 2,309 | -4,617 | 0.00% | 39,432 |
| 2023-03-09 | 2023-03-07 | 17.781 | 6,926 | +4,782 | 0.00% | 123,150 |
| 2023-03-07 | 2023-03-03 | 18.872 | 2,144 | -1,319 | 0.00% | 40,462 |
| 2023-02-28 | 2023-02-24 | 19.066 | 3,463 | -165 | 0.00% | 66,027 |
| 2023-02-22 | 2023-02-20 | 18.703 | 3,628 | +825 | 0.00% | 67,853 |
| 2023-02-21 | 2023-02-17 | 18.581 | 2,803 | +165 | 0.00% | 52,083 |
| 2023-02-15 | 2023-02-13 | 19.721 | 2,638 | -660 | 0.00% | 52,025 |
| 2023-02-13 | 2023-02-09 | 20.061 | 3,298 | -495 | 0.00% | 66,161 |
| 2023-02-10 | 2023-02-08 | 20.061 | 3,793 | -3,298 | 0.00% | 76,092 |
| 2023-02-09 | 2023-02-07 | 20.279 | 7,091 | +3,298 | 0.00% | 143,801 |
| 2023-02-08 | 2023-02-06 | 19.818 | 3,793 | -494 | 0.00% | 75,171 |
| 2023-02-07 | 2023-02-03 | 20.255 | 4,287 | +659 | 0.00% | 86,834 |
| 2023-01-31 | 2023-01-27 | 21.347 | 3,628 | +990 | 0.00% | 77,446 |
| 2023-01-30 | 2023-01-26 | 20.789 | 2,638 | -495 | 0.00% | 54,841 |
| 2023-01-27 | 2023-01-20 | 20.692 | 3,133 | +330 | 0.00% | 64,827 |
| 2023-01-20 | 2023-01-18 | 20.619 | 2,803 | +659 | 0.00% | 57,795 |
| 2023-01-17 | 2023-01-13 | 21.225 | 2,144 | -9,069 | 0.00% | 45,507 |
| 2023-01-12 | 2023-01-10 | 20.546 | 11,213 | +9,069 | 0.00% | 230,384 |
| 2022-12-29 | 2022-12-23 | 18.848 | 2,144 | -824 | 0.00% | 40,410 |
| 2022-12-28 | 2022-12-22 | 18.921 | 2,968 | -9,234 | 0.00% | 56,157 |
| 2022-12-21 | 2022-12-19 | 18.242 | 12,202 | +989 | 0.00% | 222,585 |
| 2022-12-20 | 2022-12-16 | 18.072 | 11,213 | -1,649 | 0.00% | 202,640 |
| 2022-12-16 | 2022-12-14 | 18.290 | 12,862 | +1,319 | 0.00% | 235,249 |
| 2022-12-15 | 2022-12-13 | 18.581 | 11,543 | +3,793 | 0.00% | 214,484 |
| 2022-12-14 | 2022-12-12 | 18.023 | 7,750 | -1,319 | 0.00% | 139,681 |
| 2022-12-09 | 2022-12-07 | 18.173 | 9,069 | +1,319 | 0.00% | 164,811 |
| 2022-12-08 | 2022-12-06 | 18.665 | 7,750 | +115 | 0.00% | 144,657 |
| 2022-12-02 | 2022-11-30 | 16.819 | 7,635 | +650 | 0.00% | 128,410 |
| 2022-11-29 | 2022-11-25 | 16.080 | 6,985 | +5,848 | 0.00% | 112,318 |
| 2022-11-16 | 2022-11-14 | 19.749 | 1,137 | +812 | 0.00% | 22,455 |
| 2022-11-15 | 2022-11-11 | 19.921 | 325 | -4,386 | 0.00% | 6,474 |
| 2022-11-11 | 2022-11-09 | 19.133 | 4,711 | +4,386 | 0.00% | 90,137 |
| 2022-10-17 | 2022-10-13 | 17.508 | 325 | -162 | 0.00% | 5,690 |
| 2022-10-07 | 2022-10-05 | 19.429 | 487 | -813 | 0.00% | 9,462 |
| 2022-09-28 | 2022-09-26 | 19.035 | 1,300 | +163 | 0.00% | 24,745 |
| 2022-09-13 | 2022-09-08 | 17.705 | 1,137 | -163 | 0.00% | 20,131 |
| 2022-09-09 | 2022-09-07 | 17.828 | 1,300 | +163 | 0.00% | 23,177 |
| 2022-09-06 | 2022-09-02 | 18.124 | 1,137 | +812 | 0.00% | 20,607 |
| 2022-08-29 | 2022-08-25 | 19.675 | 325 | -162 | 0.00% | 6,394 |
| 2022-08-26 | 2022-08-24 | 19.281 | 487 | +162 | 0.00% | 9,390 |
| 2022-08-25 | 2022-08-23 | 19.749 | 325 | -812 | 0.00% | 6,418 |
| 2022-08-09 | 2022-08-05 | 19.971 | 1,137 | -975 | 0.00% | 22,707 |
| 2022-08-02 | 2022-07-29 | 19.450 | 2,112 | +37 | 0.00% | 41,079 |
| 2022-07-25 | 2022-07-21 | 19.325 | 2,075 | -319 | 0.00% | 40,099 |
| 2022-07-18 | 2022-07-14 | 18.648 | 2,394 | -638 | 0.00% | 44,644 |
| 2022-07-14 | 2022-07-12 | 18.648 | 3,032 | -1,277 | 0.00% | 56,542 |
| 2022-07-13 | 2022-07-11 | 18.623 | 4,309 | +160 | 0.00% | 80,248 |
| 2022-07-12 | 2022-07-08 | 18.824 | 4,149 | +1,276 | 0.00% | 78,100 |
| 2022-07-08 | 2022-07-06 | 18.523 | 2,873 | +160 | 0.00% | 53,217 |
| 2022-07-07 | 2022-07-05 | 18.724 | 2,713 | -1,117 | 0.00% | 50,797 |
| 2022-07-05 | 2022-06-30 | 18.498 | 3,830 | +957 | 0.00% | 70,847 |
| 2022-07-04 | 2022-06-29 | 18.398 | 2,873 | +1,118 | 0.00% | 52,856 |
| 2022-06-22 | 2022-06-20 | 17.320 | 1,755 | -639 | 0.00% | 30,396 |
| 2022-06-17 | 2022-06-15 | 16.693 | 2,394 | +639 | 0.00% | 39,964 |
| 2022-06-14 | 2022-06-10 | 17.796 | 1,755 | -798 | 0.00% | 31,232 |
| 2022-06-13 | 2022-06-09 | 17.220 | 2,553 | +798 | 0.00% | 43,962 |
| 2022-06-09 | 2022-06-07 | 17.721 | 1,755 | -320 | 0.00% | 31,100 |
| 2022-06-02 | 2022-05-31 | 17.019 | 2,075 | +320 | 0.00% | 35,315 |
| 2022-05-24 | 2022-05-20 | 16.844 | 1,755 | -6,863 | 0.00% | 29,561 |
| 2022-05-19 | 2022-05-17 | 16.518 | 8,618 | -478 | 0.00% | 142,350 |
| 2022-05-17 | 2022-05-13 | 15.716 | 9,096 | +478 | 0.00% | 142,950 |
| 2022-05-10 | 2022-05-05 | 16.392 | 8,618 | +798 | 0.00% | 141,270 |
| 2022-05-05 | 2022-05-03 | 16.693 | 7,820 | -798 | 0.00% | 130,541 |
| 2022-05-04 | 2022-04-29 | 16.643 | 8,618 | +798 | 0.00% | 143,430 |
| 2022-04-13 | 2022-04-11 | 16.092 | 7,820 | +2,554 | 0.00% | 125,837 |
| 2022-04-11 | 2022-04-07 | 17.094 | 5,266 | +2,074 | 0.00% | 90,018 |
| 2022-04-08 | 2022-04-06 | 17.596 | 3,192 | +2,234 | 0.00% | 56,165 |
| 2022-03-10 | 2022-03-08 | 19.551 | 958 | -478 | 0.00% | 18,730 |
| 2022-03-02 | 2022-02-28 | 20.353 | 1,436 | +798 | 0.00% | 29,227 |
| 2022-02-23 | 2022-02-21 | 20.528 | 638 | -479 | 0.00% | 13,097 |
| 2022-02-21 | 2022-02-17 | 20.127 | 1,117 | -160 | 0.00% | 22,482 |
| 2022-02-16 | 2022-02-14 | 20.152 | 1,277 | -957 | 0.00% | 25,734 |
| 2022-02-15 | 2022-02-11 | 19.350 | 2,234 | -319 | 0.00% | 43,228 |
| 2022-02-11 | 2022-02-09 | 18.824 | 2,553 | +957 | 0.00% | 48,057 |
| 2022-02-10 | 2022-02-08 | 18.272 | 1,596 | -159 | 0.00% | 29,163 |
| 2022-02-07 | 2022-01-31 | 17.094 | 1,755 | -479 | 0.00% | 30,000 |
| 2022-01-28 | 2022-01-26 | 17.646 | 2,234 | -958 | 0.00% | 39,421 |
| 2022-01-25 | 2022-01-21 | 17.621 | 3,192 | -159 | 0.00% | 56,245 |
| 2022-01-19 | 2022-01-17 | 16.543 | 3,351 | -1,117 | 0.00% | 55,435 |
| 2022-01-11 | 2022-01-07 | 15.666 | 4,468 | -1,596 | 0.00% | 69,994 |
| 2022-01-10 | 2022-01-06 | 15.540 | 6,064 | +2,394 | 0.00% | 94,236 |
| 2022-01-07 | 2022-01-05 | 16.819 | 3,670 | -958 | 0.00% | 61,724 |
| 2022-01-04 | 2021-12-31 | 17.571 | 4,628 | +479 | 0.00% | 81,316 |
| 2021-12-29 | 2021-12-24 | 17.545 | 4,149 | +159 | 0.00% | 72,796 |
| 2021-12-28 | 2021-12-22 | 17.395 | 3,990 | +160 | 0.00% | 69,406 |
| 2021-12-17 | 2021-12-15 | 17.746 | 3,830 | -1,117 | 0.00% | 67,967 |
| 2021-12-16 | 2021-12-14 | 17.395 | 4,947 | +1,117 | 0.00% | 86,053 |
| 2021-12-15 | 2021-12-13 | 17.470 | 3,830 | +638 | 0.00% | 66,911 |
| 2021-12-13 | 2021-12-09 | 18.072 | 3,192 | +798 | 0.00% | 57,685 |
| 2021-12-08 | 2021-12-06 | 17.775 | 2,394 | +160 | 0.00% | 42,554 |
| 2021-12-07 | 2021-12-03 | 17.903 | 2,234 | +35 | 0.00% | 39,995 |
| 2021-12-02 | 2021-11-30 | 17.801 | 2,199 | +942 | 0.00% | 39,144 |
| 2021-11-30 | 2021-11-26 | 18.692 | 1,257 | +315 | 0.00% | 23,496 |
| 2021-11-29 | 2021-11-25 | 18.794 | 942 | +314 | 0.00% | 17,704 |
| 2021-11-26 | 2021-11-24 | 19.405 | 628 | +628 | 0.00% | 12,187 |
| 2021-11-25 | 2021-11-23 | 21.672 | 0 | -1,728 | ||
| 2021-11-24 | 2021-11-22 | 21.595 | 1,728 | +786 | 0.00% | 37,317 |
| 2021-11-18 | 2021-11-16 | 22.512 | 942 | +942 | 0.00% | 21,206 |
| 2011-12-19 | 2011-12-15 | 29.762 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy