History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.900 | 30,500 | +0 | 0.03% | 423,950 |
| 2025-10-13 | 2025-10-09 | 13.820 | 30,500 | +0 | 0.03% | 421,510 |
| 2025-10-10 | 2025-10-08 | 14.270 | 30,500 | +1,000 | 0.03% | 435,235 |
| 2025-10-08 | 2025-10-03 | 13.810 | 29,500 | -72,000 | 0.03% | 407,395 |
| 2025-10-02 | 2025-09-29 | 13.990 | 101,500 | +6,000 | 0.10% | 1,419,985 |
| 2025-09-30 | 2025-09-26 | 14.090 | 95,500 | +5,000 | 0.09% | 1,345,595 |
| 2025-09-29 | 2025-09-25 | 14.670 | 90,500 | +13,700 | 0.09% | 1,327,635 |
| 2025-09-26 | 2025-09-24 | 15.300 | 76,800 | +3,300 | 0.07% | 1,175,040 |
| 2025-09-25 | 2025-09-23 | 15.300 | 73,500 | +19,600 | 0.07% | 1,124,550 |
| 2025-09-17 | 2025-09-15 | 14.810 | 53,900 | +4,900 | 0.05% | 798,259 |
| 2025-09-15 | 2025-09-11 | 15.160 | 49,000 | +10,000 | 0.05% | 742,840 |
| 2025-09-11 | 2025-09-09 | 14.600 | 39,000 | -200 | 0.04% | 569,400 |
| 2025-09-04 | 2025-09-02 | 14.500 | 39,200 | -10,000 | 0.04% | 568,400 |
| 2025-09-02 | 2025-08-29 | 14.040 | 49,200 | -8,000 | 0.05% | 690,768 |
| 2025-08-29 | 2025-08-27 | 14.040 | 57,200 | -600 | 0.06% | 803,088 |
| 2025-08-28 | 2025-08-26 | 13.810 | 57,800 | -1,200 | 0.06% | 798,218 |
| 2025-08-27 | 2025-08-25 | 13.350 | 59,000 | +10,000 | 0.06% | 787,650 |
| 2025-08-22 | 2025-08-20 | 12.850 | 49,000 | -400 | 0.05% | 629,650 |
| 2025-08-21 | 2025-08-19 | 12.960 | 49,400 | +900 | 0.05% | 640,224 |
| 2025-08-19 | 2025-08-15 | 13.610 | 48,500 | +300 | 0.05% | 660,085 |
| 2025-08-15 | 2025-08-13 | 13.190 | 48,200 | +600 | 0.05% | 635,758 |
| 2025-08-14 | 2025-08-12 | 12.880 | 47,600 | -800 | 0.05% | 613,088 |
| 2025-08-11 | 2025-08-07 | 13.320 | 48,400 | -500 | 0.05% | 644,688 |
| 2025-07-30 | 2025-07-28 | 14.000 | 48,900 | -1,000 | 0.05% | 684,600 |
| 2025-07-29 | 2025-07-25 | 13.080 | 49,900 | -800 | 0.05% | 652,692 |
| 2025-07-23 | 2025-07-21 | 13.220 | 50,700 | -1,400 | 0.05% | 670,254 |
| 2025-07-22 | 2025-07-18 | 13.100 | 52,100 | +400 | 0.05% | 682,510 |
| 2025-07-14 | 2025-07-10 | 12.720 | 51,700 | +900 | 0.05% | 657,624 |
| 2025-07-11 | 2025-07-09 | 12.680 | 50,800 | +500 | 0.05% | 644,144 |
| 2025-07-08 | 2025-07-04 | 12.460 | 50,300 | +800 | 0.05% | 626,738 |
| 2025-06-30 | 2025-06-26 | 12.880 | 49,500 | +9,800 | 0.05% | 637,560 |
| 2025-06-24 | 2025-06-20 | 12.000 | 39,700 | -700 | 0.04% | 476,400 |
| 2025-05-26 | 2025-05-22 | 12.400 | 40,400 | -1,000 | 0.08% | 500,960 |
| 2025-05-19 | 2025-05-15 | 13.040 | 41,400 | -200 | 0.08% | 539,856 |
| 2025-05-09 | 2025-05-07 | 12.540 | 41,600 | -400 | 0.08% | 521,664 |
| 2025-05-08 | 2025-05-06 | 12.400 | 42,000 | +800 | 0.08% | 520,800 |
| 2025-04-30 | 2025-04-28 | 11.340 | 41,200 | +300 | 0.08% | 467,208 |
| 2025-04-29 | 2025-04-25 | 11.720 | 40,900 | -400 | 0.08% | 479,348 |
| 2025-04-28 | 2025-04-24 | 11.120 | 41,300 | -500 | 0.08% | 459,256 |
| 2025-04-15 | 2025-04-11 | 10.640 | 41,800 | +200 | 0.08% | 444,752 |
| 2025-04-11 | 2025-04-09 | 10.680 | 41,600 | +300 | 0.08% | 444,288 |
| 2025-04-02 | 2025-03-31 | 12.820 | 41,300 | -1,600 | 0.08% | 529,466 |
| 2025-03-31 | 2025-03-27 | 14.300 | 42,900 | -100 | 0.08% | 613,470 |
| 2025-03-25 | 2025-03-21 | 14.880 | 43,000 | -1,400 | 0.08% | 639,840 |
| 2025-03-21 | 2025-03-19 | 15.240 | 44,400 | -1,300 | 0.08% | 676,656 |
| 2025-03-20 | 2025-03-18 | 14.120 | 45,700 | -2,500 | 0.09% | 645,284 |
| 2025-03-14 | 2025-03-12 | 13.280 | 48,200 | +100 | 0.09% | 640,096 |
| 2025-03-13 | 2025-03-11 | 13.240 | 48,100 | -10,000 | 0.09% | 636,844 |
| 2025-03-12 | 2025-03-10 | 14.220 | 58,100 | +11,100 | 0.11% | 826,182 |
| 2025-03-10 | 2025-03-06 | 14.840 | 47,000 | -400 | 0.09% | 697,480 |
| 2025-03-07 | 2025-03-05 | 14.760 | 47,400 | -2,500 | 0.09% | 699,624 |
| 2025-03-06 | 2025-03-04 | 14.520 | 49,900 | -1,800 | 0.09% | 724,548 |
| 2025-03-05 | 2025-03-03 | 14.120 | 51,700 | -1,900 | 0.10% | 730,004 |
| 2025-03-04 | 2025-02-28 | 13.180 | 53,600 | -3,700 | 0.10% | 706,448 |
| 2025-03-03 | 2025-02-27 | 13.180 | 57,300 | -2,000 | 0.11% | 755,214 |
| 2025-02-28 | 2025-02-26 | 13.200 | 59,300 | +1,200 | 0.11% | 782,760 |
| 2025-02-27 | 2025-02-25 | 13.660 | 58,100 | -800 | 0.11% | 793,646 |
| 2025-02-26 | 2025-02-24 | 13.720 | 58,900 | +200 | 0.11% | 808,108 |
| 2025-02-25 | 2025-02-21 | 13.660 | 58,700 | -2,000 | 0.11% | 801,842 |
| 2025-02-24 | 2025-02-20 | 13.240 | 60,700 | +900 | 0.11% | 803,668 |
| 2025-02-21 | 2025-02-19 | 12.900 | 59,800 | -3,700 | 0.11% | 771,420 |
| 2025-02-20 | 2025-02-18 | 12.420 | 63,500 | +4,900 | 0.12% | 788,670 |
| 2025-02-19 | 2025-02-17 | 13.540 | 58,600 | +6,500 | 0.11% | 793,444 |
| 2025-02-18 | 2025-02-14 | 14.480 | 52,100 | +6,100 | 0.10% | 754,408 |
| 2025-02-17 | 2025-02-13 | 12.000 | 46,000 | +5,600 | 0.09% | 552,000 |
| 2025-02-12 | 2025-02-10 | 12.700 | 40,400 | -2,000 | 0.08% | 513,080 |
| 2025-02-11 | 2025-02-07 | 11.500 | 42,400 | -200 | 0.08% | 487,600 |
| 2025-02-07 | 2025-02-05 | 10.920 | 42,600 | -1,000 | 0.08% | 465,192 |
| 2025-02-05 | 2025-02-03 | 10.620 | 43,600 | +400 | 0.08% | 463,032 |
| 2025-01-17 | 2025-01-15 | 10.700 | 43,200 | -400 | 0.08% | 462,240 |
| 2025-01-16 | 2025-01-14 | 10.700 | 43,600 | +300 | 0.08% | 466,520 |
| 2025-01-09 | 2025-01-07 | 11.840 | 43,300 | +1,000 | 0.08% | 512,672 |
| 2025-01-03 | 2024-12-31 | 12.320 | 42,300 | +400 | 0.08% | 521,136 |
| 2024-12-17 | 2024-12-13 | 11.980 | 41,900 | -600 | 0.08% | 501,962 |
| 2024-12-04 | 2024-12-02 | 12.040 | 42,500 | -400 | 0.08% | 511,700 |
| 2024-11-05 | 2024-11-01 | 11.520 | 42,900 | +200 | 0.08% | 494,208 |
| 2024-10-29 | 2024-10-25 | 11.160 | 42,700 | -100 | 0.08% | 476,532 |
| 2024-10-16 | 2024-10-14 | 11.280 | 42,800 | -11,400 | 0.08% | 482,784 |
| 2024-10-15 | 2024-10-10 | 11.200 | 54,200 | +11,400 | 0.10% | 607,040 |
| 2024-10-14 | 2024-10-09 | 11.200 | 42,800 | -1,000 | 0.08% | 479,360 |
| 2024-10-09 | 2024-10-07 | 12.340 | 43,800 | -1,900 | 0.08% | 540,492 |
| 2024-10-08 | 2024-10-04 | 11.400 | 45,700 | +4,500 | 0.09% | 520,980 |
| 2024-10-07 | 2024-10-03 | 11.160 | 41,200 | +500 | 0.08% | 459,792 |
| 2024-10-04 | 2024-10-02 | 11.600 | 40,700 | -6,700 | 0.08% | 472,120 |
| 2024-10-03 | 2024-09-30 | 10.440 | 47,400 | +2,000 | 0.09% | 494,856 |
| 2024-10-02 | 2024-09-27 | 11.740 | 45,400 | +1,700 | 0.08% | 532,996 |
| 2024-09-30 | 2024-09-26 | 11.420 | 43,700 | +4,000 | 0.08% | 499,054 |
| 2024-09-27 | 2024-09-25 | 10.840 | 39,700 | +700 | 0.07% | 430,348 |
| 2024-09-09 | 2024-09-04 | 11.000 | 39,000 | +1,000 | 0.07% | 429,000 |
| 2024-09-04 | 2024-09-02 | 10.220 | 38,000 | +500 | 0.07% | 388,360 |
| 2024-08-14 | 2024-08-12 | 11.800 | 37,500 | +300 | 0.07% | 442,500 |
| 2024-08-01 | 2024-07-30 | 12.020 | 37,200 | -4,800 | 0.07% | 447,144 |
| 2024-07-31 | 2024-07-29 | 11.840 | 42,000 | +2,500 | 0.08% | 497,280 |
| 2024-07-23 | 2024-07-19 | 12.360 | 39,500 | +1,000 | 0.07% | 488,220 |
| 2024-07-19 | 2024-07-17 | 12.840 | 38,500 | +2,800 | 0.07% | 494,340 |
| 2024-07-08 | 2024-07-04 | 14.080 | 35,700 | -5,000 | 0.07% | 502,656 |
| 2024-07-03 | 2024-06-28 | 14.300 | 40,700 | -2,000 | 0.08% | 582,010 |
| 2024-06-12 | 2024-06-07 | 14.980 | 42,700 | +2,600 | 0.08% | 639,646 |
| 2024-06-03 | 2024-05-30 | 15.020 | 40,100 | +1,000 | 0.08% | 602,302 |
| 2024-05-28 | 2024-05-24 | 15.000 | 39,100 | -1,000 | 0.07% | 586,500 |
| 2024-05-23 | 2024-05-21 | 15.200 | 40,100 | +1,000 | 0.08% | 609,520 |
| 2024-05-20 | 2024-05-16 | 15.820 | 39,100 | +2,400 | 0.07% | 618,562 |
| 2024-05-17 | 2024-05-14 | 15.900 | 36,700 | +1,500 | 0.07% | 583,530 |
| 2024-05-16 | 2024-05-13 | 15.740 | 35,200 | +200 | 0.07% | 554,048 |
| 2024-05-14 | 2024-05-10 | 15.540 | 35,000 | +1,000 | 0.07% | 543,900 |
| 2024-05-13 | 2024-05-09 | 15.380 | 34,000 | -3,400 | 0.06% | 522,920 |
| 2024-05-10 | 2024-05-08 | 15.440 | 37,400 | -800 | 0.07% | 577,456 |
| 2024-05-09 | 2024-05-07 | 15.440 | 38,200 | -500 | 0.07% | 589,808 |
| 2024-05-07 | 2024-05-03 | 16.720 | 38,700 | +1,500 | 0.07% | 647,064 |
| 2024-05-06 | 2024-05-02 | 16.840 | 37,200 | +600 | 0.07% | 626,448 |
| 2024-04-29 | 2024-04-25 | 15.040 | 36,600 | -3,000 | 0.07% | 550,464 |
| 2024-04-25 | 2024-04-23 | 14.860 | 39,600 | -9,000 | 0.07% | 588,456 |
| 2024-04-24 | 2024-04-22 | 15.520 | 48,600 | +200 | 0.09% | 754,272 |
| 2024-04-19 | 2024-04-17 | 15.480 | 48,400 | -500 | 0.09% | 749,232 |
| 2024-04-17 | 2024-04-15 | 16.160 | 48,900 | +3,400 | 0.09% | 790,224 |
| 2024-04-09 | 2024-04-05 | 17.880 | 45,500 | +500 | 0.09% | 813,540 |
| 2024-04-08 | 2024-04-03 | 17.800 | 45,000 | +3,000 | 0.08% | 801,000 |
| 2024-04-03 | 2024-03-28 | 16.480 | 42,000 | -1,000 | 0.08% | 692,160 |
| 2024-04-02 | 2024-03-27 | 16.820 | 43,000 | -400 | 0.08% | 723,260 |
| 2024-03-26 | 2024-03-22 | 15.400 | 43,400 | +3,000 | 0.08% | 668,360 |
| 2024-03-22 | 2024-03-20 | 15.880 | 40,400 | -2,000 | 0.08% | 641,552 |
| 2024-03-21 | 2024-03-19 | 15.480 | 42,400 | -500 | 0.08% | 656,352 |
| 2024-03-18 | 2024-03-14 | 15.020 | 42,900 | -3,000 | 0.08% | 644,358 |
| 2024-03-15 | 2024-03-13 | 16.000 | 45,900 | -8,800 | 0.09% | 734,400 |
| 2024-03-14 | 2024-03-12 | 14.420 | 54,700 | +1,000 | 0.10% | 788,774 |
| 2024-03-07 | 2024-03-05 | 12.740 | 53,700 | -700 | 0.10% | 684,138 |
| 2024-02-29 | 2024-02-27 | 14.260 | 54,400 | +1,000 | 0.10% | 775,744 |
| 2024-02-28 | 2024-02-26 | 13.840 | 53,400 | -100 | 0.10% | 739,056 |
| 2024-02-27 | 2024-02-23 | 13.560 | 53,500 | -1,000 | 0.10% | 725,460 |
| 2024-02-23 | 2024-02-21 | 12.860 | 54,500 | -500 | 0.10% | 700,870 |
| 2024-02-21 | 2024-02-19 | 12.960 | 55,000 | +1,500 | 0.10% | 712,800 |
| 2024-02-20 | 2024-02-16 | 12.740 | 53,500 | -700 | 0.10% | 681,590 |
| 2024-02-05 | 2024-02-01 | 12.200 | 54,200 | -300 | 0.10% | 661,240 |
| 2024-01-10 | 2024-01-08 | 10.600 | 54,500 | -100 | 0.10% | 577,700 |
| 2024-01-08 | 2024-01-04 | 10.920 | 54,600 | +300 | 0.10% | 596,232 |
| 2024-01-03 | 2023-12-29 | 12.100 | 54,300 | -400 | 0.10% | 657,030 |
| 2024-01-02 | 2023-12-28 | 11.500 | 54,700 | +400 | 0.10% | 629,050 |
| 2023-12-20 | 2023-12-18 | 10.920 | 54,300 | -8,200 | 0.10% | 592,956 |
| 2023-12-18 | 2023-12-14 | 10.960 | 62,500 | +8,200 | 0.12% | 685,000 |
| 2023-12-13 | 2023-12-11 | 10.500 | 54,300 | -4,700 | 0.10% | 570,150 |
| 2023-12-11 | 2023-12-07 | 11.800 | 59,000 | -200 | 0.11% | 696,200 |
| 2023-12-08 | 2023-12-06 | 11.180 | 59,200 | -13,100 | 0.11% | 661,856 |
| 2023-12-07 | 2023-12-05 | 10.900 | 72,300 | +400 | 0.14% | 788,070 |
| 2023-12-06 | 2023-12-04 | 11.620 | 71,900 | -3,300 | 0.13% | 835,478 |
| 2023-12-05 | 2023-12-01 | 11.960 | 75,200 | +400 | 0.14% | 899,392 |
| 2023-11-29 | 2023-11-27 | 12.240 | 74,800 | -1,000 | 0.14% | 915,552 |
| 2023-11-24 | 2023-11-22 | 11.520 | 75,800 | -100 | 0.14% | 873,216 |
| 2023-11-23 | 2023-11-21 | 11.520 | 75,900 | +3,600 | 0.14% | 874,368 |
| 2023-11-22 | 2023-11-20 | 11.600 | 72,300 | +12,800 | 0.14% | 838,680 |
| 2023-11-14 | 2023-11-10 | 11.640 | 59,500 | +200 | 0.11% | 692,580 |
| 2023-11-13 | 2023-11-09 | 12.520 | 59,300 | +3,900 | 0.11% | 742,436 |
| 2023-11-10 | 2023-11-08 | 12.820 | 55,400 | -5,700 | 0.10% | 710,228 |
| 2023-11-09 | 2023-11-07 | 12.880 | 61,100 | -700 | 0.11% | 786,968 |
| 2023-11-08 | 2023-11-06 | 12.900 | 61,800 | -4,000 | 0.12% | 797,220 |
| 2023-11-07 | 2023-11-03 | 12.880 | 65,800 | -3,900 | 0.12% | 847,504 |
| 2023-11-06 | 2023-11-02 | 12.520 | 69,700 | +400 | 0.13% | 872,644 |
| 2023-11-03 | 2023-11-01 | 12.880 | 69,300 | +800 | 0.13% | 892,584 |
| 2023-10-26 | 2023-10-24 | 10.900 | 68,500 | -1,000 | 0.13% | 746,650 |
| 2023-10-04 | 2023-09-29 | 12.220 | 69,500 | +1,000 | 0.13% | 849,290 |
| 2023-10-03 | 2023-09-28 | 12.240 | 68,500 | -1,300 | 0.13% | 838,440 |
| 2023-09-28 | 2023-09-26 | 11.040 | 69,800 | -1,200 | 0.13% | 770,592 |
| 2023-09-14 | 2023-09-12 | 10.840 | 71,000 | -200 | 0.13% | 769,640 |
| 2023-09-12 | 2023-09-07 | 10.120 | 71,200 | -2,000 | 0.13% | 720,544 |
| 2023-09-07 | 2023-09-05 | 10.540 | 73,200 | +200 | 0.14% | 771,528 |
| 2023-09-05 | 2023-08-31 | 10.980 | 73,000 | -14,400 | 0.14% | 801,540 |
| 2023-08-30 | 2023-08-28 | 9.660 | 87,400 | -3,000 | 0.16% | 844,284 |
| 2023-08-23 | 2023-08-21 | 8.600 | 90,400 | +5,000 | 0.17% | 777,440 |
| 2023-08-10 | 2023-08-08 | 9.570 | 85,400 | -800 | 0.16% | 817,278 |
| 2023-08-03 | 2023-08-01 | 10.020 | 86,200 | -10,000 | 0.16% | 863,724 |
| 2023-08-01 | 2023-07-28 | 9.800 | 96,200 | -14,700 | 0.18% | 942,760 |
| 2023-07-31 | 2023-07-27 | 9.740 | 110,900 | +1,300 | 0.21% | 1,080,166 |
| 2023-07-28 | 2023-07-26 | 9.900 | 109,600 | -100 | 0.21% | 1,085,040 |
| 2023-07-24 | 2023-07-20 | 10.400 | 109,700 | +10,400 | 0.21% | 1,140,880 |
| 2023-07-21 | 2023-07-19 | 10.560 | 99,300 | +2,000 | 0.19% | 1,048,608 |
| 2023-07-07 | 2023-07-05 | 11.360 | 97,300 | -8,700 | 0.18% | 1,105,328 |
| 2023-07-06 | 2023-07-04 | 11.020 | 106,000 | -7,500 | 0.20% | 1,168,120 |
| 2023-07-05 | 2023-07-03 | 10.640 | 113,500 | +7,500 | 0.21% | 1,207,640 |
| 2023-07-04 | 2023-06-30 | 10.680 | 106,000 | -1,000 | 0.20% | 1,132,080 |
| 2023-06-20 | 2023-06-16 | 11.120 | 107,000 | -2,600 | 0.41% | 1,189,840 |
| 2023-06-19 | 2023-06-15 | 11.120 | 109,600 | +9,000 | 0.42% | 1,218,752 |
| 2023-06-16 | 2023-06-14 | 11.360 | 100,600 | -10,000 | 0.39% | 1,142,816 |
| 2023-06-12 | 2023-06-08 | 10.800 | 110,600 | +10,000 | 0.43% | 1,194,480 |
| 2023-06-09 | 2023-06-07 | 11.120 | 100,600 | -6,400 | 0.39% | 1,118,672 |
| 2023-06-08 | 2023-06-06 | 10.720 | 107,000 | +1,900 | 0.41% | 1,147,040 |
| 2023-06-07 | 2023-06-05 | 11.380 | 105,100 | +4,300 | 0.41% | 1,196,038 |
| 2023-06-05 | 2023-06-01 | 9.800 | 100,800 | +1,300 | 0.39% | 987,840 |
| 2023-05-22 | 2023-05-18 | 11.400 | 99,500 | +2,100 | 0.38% | 1,134,300 |
| 2023-05-19 | 2023-05-17 | 11.000 | 97,400 | +800 | 0.38% | 1,071,400 |
| 2023-05-18 | 2023-05-16 | 11.400 | 96,600 | +500 | 0.37% | 1,101,240 |
| 2023-05-15 | 2023-05-11 | 12.220 | 96,100 | +200 | 0.37% | 1,174,342 |
| 2023-05-12 | 2023-05-10 | 12.080 | 95,900 | +5,000 | 0.37% | 1,158,472 |
| 2023-05-11 | 2023-05-09 | 12.520 | 90,900 | +200 | 0.35% | 1,138,068 |
| 2023-05-10 | 2023-05-08 | 13.000 | 90,700 | +2,200 | 0.35% | 1,179,100 |
| 2023-05-05 | 2023-05-03 | 14.540 | 88,500 | -1,500 | 0.34% | 1,286,790 |
| 2023-05-04 | 2023-05-02 | 14.300 | 90,000 | +5,000 | 0.35% | 1,287,000 |
| 2023-04-27 | 2023-04-25 | 13.980 | 85,000 | -2,300 | 0.33% | 1,188,300 |
| 2023-04-24 | 2023-04-20 | 14.440 | 87,300 | +300 | 0.34% | 1,260,612 |
| 2023-04-20 | 2023-04-18 | 14.800 | 87,000 | -500 | 0.34% | 1,287,600 |
| 2023-04-18 | 2023-04-14 | 14.640 | 87,500 | +1,300 | 0.34% | 1,281,000 |
| 2023-04-17 | 2023-04-13 | 15.160 | 86,200 | -1,600 | 0.33% | 1,306,792 |
| 2023-04-14 | 2023-04-12 | 15.700 | 87,800 | -2,000 | 0.34% | 1,378,460 |
| 2023-04-13 | 2023-04-11 | 15.880 | 89,800 | +400 | 0.35% | 1,426,024 |
| 2023-04-12 | 2023-04-06 | 16.940 | 89,400 | +900 | 0.34% | 1,514,436 |
| 2023-04-11 | 2023-04-04 | 17.340 | 88,500 | +7,700 | 0.34% | 1,534,590 |
| 2023-04-06 | 2023-04-03 | 15.100 | 80,800 | +900 | 0.31% | 1,220,080 |
| 2023-04-03 | 2023-03-30 | 15.200 | 79,900 | -2,000 | 0.31% | 1,214,480 |
| 2023-03-30 | 2023-03-28 | 16.020 | 81,900 | -13,000 | 0.32% | 1,312,038 |
| 2023-03-29 | 2023-03-27 | 15.380 | 94,900 | -1,000 | 0.37% | 1,459,562 |
| 2023-03-28 | 2023-03-24 | 18.700 | 95,900 | +7,200 | 0.37% | 1,793,330 |
| 2023-03-27 | 2023-03-23 | 17.600 | 88,700 | -600 | 0.34% | 1,561,120 |
| 2023-03-24 | 2023-03-22 | 17.000 | 89,300 | -600 | 0.34% | 1,518,100 |
| 2023-03-23 | 2023-03-21 | 17.000 | 89,900 | +1,100 | 0.35% | 1,528,300 |
| 2023-03-22 | 2023-03-20 | 16.200 | 88,800 | -2,700 | 0.34% | 1,438,560 |
| 2023-03-16 | 2023-03-14 | 16.100 | 91,500 | +1,000 | 0.35% | 1,473,150 |
| 2023-03-14 | 2023-03-10 | 15.440 | 90,500 | -600 | 0.35% | 1,397,320 |
| 2023-03-13 | 2023-03-09 | 15.560 | 91,100 | -600 | 0.35% | 1,417,516 |
| 2023-03-10 | 2023-03-08 | 16.300 | 91,700 | -4,600 | 0.35% | 1,494,710 |
| 2023-03-07 | 2023-03-03 | 17.400 | 96,300 | -100 | 0.37% | 1,675,620 |
| 2023-03-06 | 2023-03-02 | 17.240 | 96,400 | -2,400 | 0.37% | 1,661,936 |
| 2023-03-03 | 2023-03-01 | 17.080 | 98,800 | +1,400 | 0.38% | 1,687,504 |
| 2023-03-02 | 2023-02-28 | 16.620 | 97,400 | -1,000 | 0.38% | 1,618,788 |
| 2023-03-01 | 2023-02-27 | 17.480 | 98,400 | -1,000 | 0.38% | 1,720,032 |
| 2023-02-28 | 2023-02-24 | 17.300 | 99,400 | -1,000 | 0.38% | 1,719,620 |
| 2023-02-27 | 2023-02-23 | 18.200 | 100,400 | +4,800 | 0.39% | 1,827,280 |
| 2023-02-24 | 2023-02-22 | 19.100 | 95,600 | +300 | 0.37% | 1,825,960 |
| 2023-02-23 | 2023-02-21 | 19.320 | 95,300 | -13,200 | 0.37% | 1,841,196 |
| 2023-02-22 | 2023-02-20 | 17.000 | 108,500 | -1,500 | 0.42% | 1,844,500 |
| 2023-02-20 | 2023-02-16 | 17.600 | 110,000 | -22,300 | 0.42% | 1,936,000 |
| 2023-02-17 | 2023-02-15 | 16.440 | 132,300 | +3,900 | 0.51% | 2,175,012 |
| 2023-02-15 | 2023-02-13 | 15.860 | 128,400 | -700 | 0.50% | 2,036,424 |
| 2023-02-13 | 2023-02-09 | 17.100 | 129,100 | +3,200 | 0.50% | 2,207,610 |
| 2023-02-10 | 2023-02-08 | 15.720 | 125,900 | +11,100 | 0.49% | 1,979,148 |
| 2023-02-09 | 2023-02-07 | 15.380 | 114,800 | +500 | 0.44% | 1,765,624 |
| 2023-02-08 | 2023-02-06 | 14.500 | 114,300 | -1,800 | 0.44% | 1,657,350 |
| 2023-02-07 | 2023-02-03 | 15.500 | 116,100 | -1,200 | 0.45% | 1,799,550 |
| 2023-02-06 | 2023-02-02 | 16.100 | 117,300 | +800 | 0.45% | 1,888,530 |
| 2023-02-03 | 2023-02-01 | 15.400 | 116,500 | +1,000 | 0.45% | 1,794,100 |
| 2023-02-01 | 2023-01-30 | 14.100 | 115,500 | +4,100 | 0.45% | 1,628,550 |
| 2023-01-31 | 2023-01-27 | 14.260 | 111,400 | -600 | 0.43% | 1,588,564 |
| 2023-01-30 | 2023-01-26 | 13.280 | 112,000 | -500 | 0.43% | 1,487,360 |
| 2023-01-27 | 2023-01-20 | 13.040 | 112,500 | -1,000 | 0.43% | 1,467,000 |
| 2023-01-17 | 2023-01-13 | 13.420 | 113,500 | -7,200 | 0.44% | 1,523,170 |
| 2023-01-16 | 2023-01-12 | 12.200 | 120,700 | -5,800 | 0.47% | 1,472,540 |
| 2023-01-12 | 2023-01-10 | 12.600 | 126,500 | +400 | 0.49% | 1,593,900 |
| 2022-12-22 | 2022-12-20 | 13.540 | 126,100 | +1,000 | 0.49% | 1,707,394 |
| 2022-12-07 | 2022-12-05 | 15.280 | 125,100 | +1,000 | 0.48% | 1,911,528 |
| 2022-11-22 | 2022-11-18 | 15.020 | 124,100 | -100 | 0.48% | 1,863,982 |
| 2022-11-16 | 2022-11-14 | 15.100 | 124,200 | -4,000 | 0.48% | 1,875,420 |
| 2022-11-08 | 2022-11-04 | 12.500 | 128,200 | -700 | 0.49% | 1,602,500 |
| 2022-11-03 | 2022-11-01 | 10.980 | 128,900 | -700 | 0.50% | 1,415,322 |
| 2022-10-19 | 2022-10-17 | 10.820 | 129,600 | +2,000 | 0.50% | 1,402,272 |
| 2022-10-12 | 2022-10-10 | 10.300 | 127,600 | +300 | 0.49% | 1,314,280 |
| 2022-10-05 | 2022-09-30 | 10.600 | 127,300 | -1,400 | 0.49% | 1,349,380 |
| 2022-10-03 | 2022-09-29 | 10.800 | 128,700 | -4,200 | 0.50% | 1,389,960 |
| 2022-09-30 | 2022-09-28 | 11.800 | 132,900 | -100 | 0.51% | 1,568,220 |
| 2022-09-28 | 2022-09-26 | 12.340 | 133,000 | -2,900 | 0.51% | 1,641,220 |
| 2022-09-27 | 2022-09-23 | 11.820 | 135,900 | -2,200 | 0.52% | 1,606,338 |
| 2022-09-26 | 2022-09-22 | 11.820 | 138,100 | -2,000 | 0.53% | 1,632,342 |
| 2022-09-16 | 2022-09-14 | 12.900 | 140,100 | -4,800 | 0.54% | 1,807,290 |
| 2022-09-01 | 2022-08-30 | 14.980 | 144,900 | +1,500 | 0.56% | 2,170,602 |
| 2022-08-30 | 2022-08-26 | 16.040 | 143,400 | -3,700 | 0.55% | 2,300,136 |
| 2022-08-26 | 2022-08-24 | 16.400 | 147,100 | -1,000 | 0.57% | 2,412,440 |
| 2022-08-19 | 2022-08-17 | 16.660 | 148,100 | +200 | 0.57% | 2,467,346 |
| 2022-08-17 | 2022-08-15 | 16.620 | 147,900 | -234,300 | 0.57% | 2,458,098 |
| 2022-08-10 | 2022-08-08 | 16.600 | 382,200 | -500 | 1.47% | 6,344,520 |
| 2022-08-04 | 2022-08-02 | 16.000 | 382,700 | -100 | 1.48% | 6,123,200 |
| 2022-08-02 | 2022-07-29 | 16.540 | 382,800 | -200 | 1.48% | 6,331,512 |
| 2022-07-28 | 2022-07-26 | 16.600 | 383,000 | +800 | 1.48% | 6,357,800 |
| 2022-07-26 | 2022-07-22 | 16.400 | 382,200 | -2,500 | 1.47% | 6,268,080 |
| 2022-07-22 | 2022-07-20 | 16.060 | 384,700 | +1,300 | 1.48% | 6,178,282 |
| 2022-07-21 | 2022-07-19 | 17.000 | 383,400 | -200 | 1.48% | 6,517,800 |
| 2022-07-20 | 2022-07-18 | 17.000 | 383,600 | -900 | 1.48% | 6,521,200 |
| 2022-07-19 | 2022-07-15 | 16.900 | 384,500 | -100 | 1.48% | 6,498,050 |
| 2022-07-15 | 2022-07-13 | 16.600 | 384,600 | +2,200 | 1.48% | 6,384,360 |
| 2022-07-14 | 2022-07-12 | 16.820 | 382,400 | -3,000 | 1.47% | 6,431,968 |
| 2022-07-13 | 2022-07-11 | 16.800 | 385,400 | -700 | 1.49% | 6,474,720 |
| 2022-07-12 | 2022-07-08 | 16.880 | 386,100 | +1,800 | 1.49% | 6,517,368 |
| 2022-07-11 | 2022-07-07 | 17.280 | 384,300 | -1,000 | 1.48% | 6,640,704 |
| 2022-07-08 | 2022-07-06 | 17.120 | 385,300 | -300 | 1.49% | 6,596,336 |
| 2022-07-07 | 2022-07-05 | 16.800 | 385,600 | +2,800 | 1.49% | 6,478,080 |
| 2022-07-05 | 2022-06-30 | 16.800 | 382,800 | -100 | 1.48% | 6,431,040 |
| 2022-07-04 | 2022-06-29 | 17.280 | 382,900 | +900 | 1.48% | 6,616,512 |
| 2022-06-30 | 2022-06-28 | 17.480 | 382,000 | -8,000 | 1.47% | 6,677,360 |
| 2022-06-29 | 2022-06-27 | 17.440 | 390,000 | -3,600 | 1.50% | 6,801,600 |
| 2022-06-28 | 2022-06-24 | 17.220 | 393,600 | -2,800 | 1.52% | 6,777,792 |
| 2022-06-27 | 2022-06-23 | 16.660 | 396,400 | -1,500 | 1.53% | 6,604,024 |
| 2022-06-23 | 2022-06-21 | 16.900 | 397,900 | -900 | 1.53% | 6,724,510 |
| 2022-06-22 | 2022-06-20 | 16.880 | 398,800 | -100 | 1.54% | 6,731,744 |
| 2022-06-21 | 2022-06-17 | 16.640 | 398,900 | -400 | 1.54% | 6,637,696 |
| 2022-06-20 | 2022-06-16 | 16.300 | 399,300 | +1,700 | 1.54% | 6,508,590 |
| 2022-06-17 | 2022-06-15 | 17.340 | 397,600 | +1,000 | 1.53% | 6,894,384 |
| 2022-06-16 | 2022-06-14 | 16.680 | 396,600 | +1,100 | 1.53% | 6,615,288 |
| 2022-06-15 | 2022-06-13 | 17.000 | 395,500 | +7,000 | 1.53% | 6,723,500 |
| 2022-06-14 | 2022-06-10 | 18.160 | 388,500 | +200 | 1.50% | 7,055,160 |
| 2022-06-13 | 2022-06-09 | 18.760 | 388,300 | +1,100 | 1.50% | 7,284,508 |
| 2022-06-10 | 2022-06-08 | 19.220 | 387,200 | -2,000 | 1.49% | 7,441,984 |
| 2022-06-09 | 2022-06-07 | 17.980 | 389,200 | -1,800 | 1.50% | 6,997,816 |
| 2022-06-08 | 2022-06-06 | 17.900 | 391,000 | -5,100 | 1.51% | 6,998,900 |
| 2022-06-02 | 2022-05-31 | 17.780 | 396,100 | -1,600 | 1.53% | 7,042,658 |
| 2022-06-01 | 2022-05-30 | 17.320 | 397,700 | -2,200 | 1.53% | 6,888,164 |
| 2022-05-30 | 2022-05-26 | 17.960 | 399,900 | +200 | 1.54% | 7,182,204 |
| 2022-05-25 | 2022-05-23 | 17.880 | 399,700 | +3,500 | 1.54% | 7,146,636 |
| 2022-05-20 | 2022-05-18 | 17.180 | 396,200 | +2,000 | 1.53% | 6,806,716 |
| 2022-05-11 | 2022-05-06 | 17.020 | 394,200 | -3,000 | 1.52% | 6,709,284 |
| 2022-05-10 | 2022-05-05 | 17.560 | 397,200 | +300 | 1.53% | 6,974,832 |
| 2022-05-05 | 2022-05-03 | 17.000 | 396,900 | +5,800 | 1.53% | 6,747,300 |
| 2022-04-29 | 2022-04-27 | 16.660 | 391,100 | -1,000 | 1.51% | 6,515,726 |
| 2022-04-27 | 2022-04-25 | 15.820 | 392,100 | +2,000 | 1.51% | 6,203,022 |
| 2022-04-26 | 2022-04-22 | 16.880 | 390,100 | -1,300 | 1.50% | 6,584,888 |
| 2022-04-25 | 2022-04-21 | 16.840 | 391,400 | +2,000 | 1.51% | 6,591,176 |
| 2022-04-21 | 2022-04-19 | 16.760 | 389,400 | +1,200 | 1.50% | 6,526,344 |
| 2022-04-19 | 2022-04-13 | 16.860 | 388,200 | +3,000 | 1.50% | 6,545,052 |
| 2022-04-13 | 2022-04-11 | 17.520 | 385,200 | +200 | 1.49% | 6,748,704 |
| 2022-04-08 | 2022-04-06 | 17.700 | 385,000 | +2,000 | 1.48% | 6,814,500 |
| 2022-04-06 | 2022-04-01 | 17.880 | 383,000 | +1,700 | 1.48% | 6,848,040 |
| 2022-04-04 | 2022-03-31 | 17.680 | 381,300 | -3,200 | 1.47% | 6,741,384 |
| 2022-04-01 | 2022-03-30 | 17.580 | 384,500 | +2,500 | 1.48% | 6,759,510 |
| 2022-03-31 | 2022-03-29 | 17.440 | 382,000 | +8,700 | 1.47% | 6,662,080 |
| 2022-03-30 | 2022-03-28 | 18.560 | 373,300 | +1,000 | 1.44% | 6,928,448 |
| 2022-03-29 | 2022-03-25 | 18.500 | 372,300 | +5,700 | 1.44% | 6,887,550 |
| 2022-03-28 | 2022-03-24 | 18.400 | 366,600 | -4,000 | 1.41% | 6,745,440 |
| 2022-03-25 | 2022-03-23 | 17.400 | 370,600 | -2,000 | 1.43% | 6,448,440 |
| 2022-03-22 | 2022-03-18 | 17.160 | 372,600 | +500 | 1.44% | 6,393,816 |
| 2022-03-21 | 2022-03-17 | 17.540 | 372,100 | -2,100 | 1.43% | 6,526,634 |
| 2022-03-18 | 2022-03-16 | 15.660 | 374,200 | +1,300 | 1.44% | 5,859,972 |
| 2022-03-17 | 2022-03-15 | 15.580 | 372,900 | +3,600 | 1.44% | 5,809,782 |
| 2022-03-16 | 2022-03-14 | 19.120 | 369,300 | +1,100 | 1.42% | 7,061,016 |
| 2022-03-15 | 2022-03-11 | 22.800 | 368,200 | +1,600 | 1.42% | 8,394,960 |
| 2022-03-14 | 2022-03-10 | 23.650 | 366,600 | +1,000 | 1.41% | 8,670,090 |
| 2022-03-11 | 2022-03-09 | 24.100 | 365,600 | -8,100 | 1.41% | 8,810,960 |
| 2022-03-10 | 2022-03-08 | 24.350 | 373,700 | +2,000 | 1.44% | 9,099,595 |
| 2022-03-09 | 2022-03-07 | 26.550 | 371,700 | +1,000 | 1.43% | 9,868,635 |
| 2022-03-08 | 2022-03-04 | 29.200 | 370,700 | +2,000 | 1.43% | 10,824,440 |
| 2022-02-24 | 2022-02-22 | 30.950 | 368,700 | +400 | 1.42% | 11,411,265 |
| 2022-02-22 | 2022-02-18 | 31.150 | 368,300 | -1,000 | 1.42% | 11,472,545 |
| 2022-02-18 | 2022-02-16 | 30.950 | 369,300 | +1,000 | 1.42% | 11,429,835 |
| 2022-02-17 | 2022-02-15 | 30.950 | 368,300 | +1,100 | 1.42% | 11,398,885 |
| 2022-02-15 | 2022-02-11 | 31.600 | 367,200 | -500 | 1.42% | 11,603,520 |
| 2022-02-07 | 2022-01-31 | 32.200 | 367,700 | +500 | 1.42% | 11,839,940 |
| 2022-02-04 | 2022-01-27 | 31.400 | 367,200 | +1,400 | 1.42% | 11,530,080 |
| 2022-01-28 | 2022-01-26 | 34.550 | 365,800 | +1,000 | 1.41% | 12,638,390 |
| 2022-01-25 | 2022-01-21 | 37.550 | 364,800 | +3,200 | 1.41% | 13,698,240 |
| 2022-01-21 | 2022-01-19 | 39.000 | 361,600 | -900 | 1.39% | 14,102,400 |
| 2022-01-20 | 2022-01-18 | 41.200 | 362,500 | +2,400 | 1.40% | 14,935,000 |
| 2022-01-19 | 2022-01-17 | 38.800 | 360,100 | -1,700 | 1.39% | 13,971,880 |
| 2022-01-17 | 2022-01-13 | 36.250 | 361,800 | -2,800 | 1.40% | 13,115,250 |
| 2022-01-14 | 2022-01-12 | 33.450 | 364,600 | +234,900 | 1.41% | 12,195,870 |
| 2022-01-13 | 2022-01-11 | 32.600 | 129,700 | +3,400 | 0.50% | 4,228,220 |
| 2022-01-11 | 2022-01-07 | 32.650 | 126,300 | +100 | 0.49% | 4,123,695 |
| 2022-01-10 | 2022-01-06 | 33.200 | 126,200 | -100 | 0.49% | 4,189,840 |
| 2022-01-07 | 2022-01-05 | 33.400 | 126,300 | +2,300 | 0.49% | 4,218,420 |
| 2022-01-06 | 2022-01-04 | 35.950 | 124,000 | +3,200 | 0.48% | 4,457,800 |
| 2022-01-05 | 2022-01-03 | 37.850 | 120,800 | -100 | 0.47% | 4,572,280 |
| 2022-01-04 | 2021-12-31 | 38.400 | 120,900 | -1,100 | 0.47% | 4,642,560 |
| 2022-01-03 | 2021-12-29 | 35.000 | 122,000 | -100 | 0.47% | 4,270,000 |
| 2021-12-30 | 2021-12-28 | 36.050 | 122,100 | +1,300 | 0.47% | 4,401,705 |
| 2021-12-29 | 2021-12-24 | 38.500 | 120,800 | -200 | 0.47% | 4,650,800 |
| 2021-12-28 | 2021-12-22 | 40.300 | 121,000 | -178,700 | 0.47% | 4,876,300 |
| 2021-12-23 | 2021-12-21 | 39.700 | 299,700 | +1,000 | 1.16% | 11,898,090 |
| 2021-12-21 | 2021-12-17 | 44.000 | 298,700 | +200 | 1.15% | 13,142,800 |
| 2021-12-20 | 2021-12-16 | 40.250 | 298,500 | -4,200 | 1.15% | 12,014,625 |
| 2021-12-17 | 2021-12-15 | 41.200 | 302,700 | -300 | 1.17% | 12,471,240 |
| 2021-12-16 | 2021-12-14 | 44.100 | 303,000 | +1,100 | 1.17% | 13,362,300 |
| 2021-12-15 | 2021-12-13 | 45.000 | 301,900 | +5,300 | 1.16% | 13,585,500 |
| 2021-12-14 | 2021-12-10 | 48.000 | 296,600 | +2,600 | 1.14% | 14,236,800 |
| 2021-12-13 | 2021-12-09 | 49.800 | 294,000 | +1,200 | 1.13% | 14,641,200 |
| 2021-12-10 | 2021-12-08 | 53.750 | 292,800 | -3,900 | 1.13% | 15,738,000 |
| 2021-12-09 | 2021-12-07 | 53.500 | 296,700 | -900 | 1.14% | 15,873,450 |
| 2021-12-08 | 2021-12-06 | 56.800 | 297,600 | +1,000 | 1.15% | 16,903,680 |
| 2021-12-07 | 2021-12-03 | 63.000 | 296,600 | -1,400 | 1.14% | 18,685,800 |
| 2021-12-06 | 2021-12-02 | 62.450 | 298,000 | -1,200 | 1.15% | 18,610,100 |
| 2021-12-03 | 2021-12-01 | 63.900 | 299,200 | -100 | 1.15% | 19,118,880 |
| 2021-12-02 | 2021-11-30 | 65.150 | 299,300 | -400 | 1.15% | 19,499,395 |
| 2021-11-30 | 2021-11-26 | 65.050 | 299,700 | -6,000 | 1.16% | 19,495,485 |
| 2021-11-29 | 2021-11-25 | 65.500 | 305,700 | -1,700 | 1.18% | 20,023,350 |
| 2021-11-26 | 2021-11-24 | 64.000 | 307,400 | +400 | 1.19% | 19,673,600 |
| 2021-11-25 | 2021-11-23 | 63.950 | 307,000 | -1,500 | 1.18% | 19,632,650 |
| 2021-11-24 | 2021-11-22 | 65.500 | 308,500 | +100 | 1.19% | 20,206,750 |
| 2021-11-23 | 2021-11-19 | 65.950 | 308,400 | +8,000 | 1.19% | 20,338,980 |
| 2021-11-22 | 2021-11-18 | 65.000 | 300,400 | -800 | 1.16% | 19,526,000 |
| 2021-11-19 | 2021-11-17 | 64.800 | 301,200 | +400 | 1.16% | 19,517,760 |
| 2021-11-18 | 2021-11-16 | 65.800 | 300,800 | -700 | 1.16% | 19,792,640 |
| 2021-11-17 | 2021-11-15 | 65.600 | 301,500 | -2,000 | 1.16% | 19,778,400 |
| 2021-11-16 | 2021-11-12 | 65.350 | 303,500 | +3,600 | 1.17% | 19,833,725 |
| 2021-11-15 | 2021-11-11 | 63.000 | 299,900 | +600 | 1.16% | 18,893,700 |
| 2021-11-12 | 2021-11-10 | 62.500 | 299,300 | +19,600 | 1.15% | 18,706,250 |
| 2021-11-11 | 2021-11-09 | 62.000 | 279,700 | -5,600 | 1.08% | 17,341,400 |
| 2021-11-10 | 2021-11-08 | 61.800 | 285,300 | -14,700 | 1.10% | 17,631,540 |
| 2021-11-09 | 2021-11-05 | 68.000 | 300,000 | 1.16% | 20,400,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy