History of CCASS shareholding
Participant: USMART SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 134.300 | 173,850 | +0 | 0.04% | 23,348,055 |
| 2025-10-13 | 2025-10-09 | 137.400 | 173,850 | +0 | 0.04% | 23,886,990 |
| 2025-10-10 | 2025-10-08 | 151.800 | 173,850 | +1,600 | 0.04% | 26,390,430 |
| 2025-10-09 | 2025-10-06 | 155.200 | 172,250 | -2,400 | 0.04% | 26,733,200 |
| 2025-10-08 | 2025-10-03 | 157.300 | 174,650 | +2,300 | 0.04% | 27,472,445 |
| 2025-10-06 | 2025-10-02 | 157.700 | 172,350 | -49,000 | 0.04% | 27,179,595 |
| 2025-10-03 | 2025-09-30 | 154.100 | 221,350 | +350 | 0.06% | 34,110,035 |
| 2025-10-02 | 2025-09-29 | 141.400 | 221,000 | +850 | 0.06% | 31,249,400 |
| 2025-09-30 | 2025-09-26 | 133.700 | 220,150 | +1,700 | 0.05% | 29,434,055 |
| 2025-09-29 | 2025-09-25 | 140.800 | 218,450 | +4,650 | 0.05% | 30,757,760 |
| 2025-09-26 | 2025-09-24 | 135.800 | 213,800 | -3,200 | 0.05% | 29,034,040 |
| 2025-09-25 | 2025-09-23 | 131.800 | 217,000 | -3,100 | 0.05% | 28,600,600 |
| 2025-09-24 | 2025-09-22 | 134.300 | 220,100 | +2,800 | 0.05% | 29,559,430 |
| 2025-09-23 | 2025-09-19 | 128.100 | 217,300 | -3,100 | 0.05% | 27,836,130 |
| 2025-09-22 | 2025-09-18 | 128.000 | 220,400 | +3,750 | 0.05% | 28,211,200 |
| 2025-09-19 | 2025-09-17 | 129.900 | 216,650 | -5,700 | 0.05% | 28,142,835 |
| 2025-09-18 | 2025-09-16 | 117.900 | 222,350 | -1,450 | 0.06% | 26,215,065 |
| 2025-09-17 | 2025-09-15 | 112.300 | 223,800 | +1,700 | 0.06% | 25,132,740 |
| 2025-09-16 | 2025-09-12 | 112.700 | 222,100 | -2,250 | 0.06% | 25,030,670 |
| 2025-09-15 | 2025-09-11 | 109.700 | 224,350 | -27,600 | 0.06% | 24,611,195 |
| 2025-09-12 | 2025-09-10 | 107.900 | 251,950 | +26,350 | 0.06% | 27,185,405 |
| 2025-09-11 | 2025-09-09 | 109.000 | 225,600 | -1,650 | 0.06% | 24,590,400 |
| 2025-09-10 | 2025-09-08 | 109.800 | 227,250 | +1,000 | 0.06% | 24,952,050 |
| 2025-09-09 | 2025-09-05 | 107.000 | 226,250 | -7,150 | 0.06% | 24,208,750 |
| 2025-09-08 | 2025-09-04 | 102.500 | 233,400 | +18,000 | 0.06% | 23,923,500 |
| 2025-09-05 | 2025-09-03 | 103.400 | 215,400 | +2,900 | 0.05% | 22,272,360 |
| 2025-09-04 | 2025-09-02 | 105.500 | 212,500 | +15,300 | 0.05% | 22,418,750 |
| 2025-09-03 | 2025-09-01 | 100.300 | 197,200 | -2,800 | 0.05% | 19,779,160 |
| 2025-09-02 | 2025-08-29 | 95.700 | 200,000 | -2,400 | 0.05% | 19,140,000 |
| 2025-09-01 | 2025-08-28 | 96.500 | 202,400 | -2,650 | 0.05% | 19,531,600 |
| 2025-08-29 | 2025-08-27 | 93.700 | 205,050 | +1,950 | 0.05% | 19,213,185 |
| 2025-08-28 | 2025-08-26 | 94.600 | 203,100 | +4,050 | 0.05% | 19,213,260 |
| 2025-08-27 | 2025-08-25 | 96.550 | 199,050 | +1,900 | 0.05% | 19,218,278 |
| 2025-08-26 | 2025-08-22 | 94.500 | 197,150 | -3,350 | 0.05% | 18,630,675 |
| 2025-08-25 | 2025-08-21 | 88.750 | 200,500 | +950 | 0.05% | 17,794,375 |
| 2025-08-22 | 2025-08-20 | 89.550 | 199,550 | -1,200 | 0.05% | 17,869,702 |
| 2025-08-21 | 2025-08-19 | 92.050 | 200,750 | +3,600 | 0.05% | 18,479,038 |
| 2025-08-20 | 2025-08-18 | 93.500 | 197,150 | -1,250 | 0.05% | 18,433,525 |
| 2025-08-19 | 2025-08-15 | 92.900 | 198,400 | +6,500 | 0.05% | 18,431,360 |
| 2025-08-18 | 2025-08-14 | 92.100 | 191,900 | -450 | 0.05% | 17,673,990 |
| 2025-08-15 | 2025-08-13 | 94.300 | 192,350 | +2,400 | 0.05% | 18,138,605 |
| 2025-08-14 | 2025-08-12 | 92.850 | 189,950 | -4,750 | 0.05% | 17,636,858 |
| 2025-08-13 | 2025-08-11 | 93.700 | 194,700 | -4,500 | 0.05% | 18,243,390 |
| 2025-08-12 | 2025-08-08 | 92.800 | 199,200 | +3,700 | 0.05% | 18,485,760 |
| 2025-08-11 | 2025-08-07 | 97.750 | 195,500 | +2,650 | 0.05% | 19,110,125 |
| 2025-08-08 | 2025-08-06 | 97.900 | 192,850 | +5,250 | 0.05% | 18,880,015 |
| 2025-08-07 | 2025-08-05 | 97.600 | 187,600 | +9,800 | 0.05% | 18,309,760 |
| 2025-08-06 | 2025-08-04 | 97.300 | 177,800 | -1,800 | 0.04% | 17,299,940 |
| 2025-08-05 | 2025-08-01 | 88.350 | 179,600 | -3,650 | 0.04% | 15,867,660 |
| 2025-08-04 | 2025-07-31 | 90.000 | 183,250 | +2,050 | 0.05% | 16,492,500 |
| 2025-08-01 | 2025-07-30 | 88.800 | 181,200 | +3,000 | 0.05% | 16,090,560 |
| 2025-07-31 | 2025-07-29 | 91.350 | 178,200 | +500 | 0.04% | 16,278,570 |
| 2025-07-30 | 2025-07-28 | 91.900 | 177,700 | +3,400 | 0.04% | 16,330,630 |
| 2025-07-29 | 2025-07-25 | 94.900 | 174,300 | -4,700 | 0.04% | 16,541,070 |
| 2025-07-28 | 2025-07-24 | 92.800 | 179,000 | -3,750 | 0.04% | 16,611,200 |
| 2025-07-25 | 2025-07-23 | 90.000 | 182,750 | -550 | 0.05% | 16,447,500 |
| 2025-07-24 | 2025-07-22 | 85.100 | 183,300 | +7,050 | 0.05% | 15,598,830 |
| 2025-07-23 | 2025-07-21 | 90.250 | 176,250 | -1,150 | 0.05% | 15,906,562 |
| 2025-07-22 | 2025-07-18 | 85.750 | 177,400 | +700 | 0.05% | 15,212,050 |
| 2025-07-21 | 2025-07-17 | 86.750 | 176,700 | +50 | 0.05% | 15,328,725 |
| 2025-07-18 | 2025-07-16 | 81.050 | 176,650 | -650 | 0.05% | 14,317,482 |
| 2025-07-17 | 2025-07-15 | 80.850 | 177,300 | +1,700 | 0.05% | 14,334,705 |
| 2025-07-16 | 2025-07-14 | 79.350 | 175,600 | +1,250 | 0.05% | 13,933,860 |
| 2025-07-15 | 2025-07-11 | 77.100 | 174,350 | -1,550 | 0.05% | 13,442,385 |
| 2025-07-14 | 2025-07-10 | 75.900 | 175,900 | +4,650 | 0.05% | 13,350,810 |
| 2025-07-11 | 2025-07-09 | 77.600 | 171,250 | +1,150 | 0.05% | 13,289,000 |
| 2025-07-10 | 2025-07-08 | 78.200 | 170,100 | +800 | 0.05% | 13,301,820 |
| 2025-07-09 | 2025-07-07 | 77.100 | 169,300 | +1,000 | 0.05% | 13,053,030 |
| 2025-07-08 | 2025-07-04 | 78.750 | 168,300 | -350 | 0.05% | 13,253,625 |
| 2025-07-07 | 2025-07-03 | 78.400 | 168,650 | +900 | 0.05% | 13,222,160 |
| 2025-07-04 | 2025-07-02 | 80.350 | 167,750 | -800 | 0.05% | 13,478,712 |
| 2025-07-03 | 2025-06-30 | 82.900 | 168,550 | +1,550 | 0.05% | 13,972,795 |
| 2025-07-02 | 2025-06-27 | 83.300 | 167,000 | -200 | 0.04% | 13,911,100 |
| 2025-06-30 | 2025-06-26 | 82.900 | 167,200 | -950 | 0.05% | 13,860,880 |
| 2025-06-27 | 2025-06-25 | 83.950 | 168,150 | -500 | 0.05% | 14,116,192 |
| 2025-06-26 | 2025-06-24 | 82.300 | 168,650 | -6,550 | 0.05% | 13,879,895 |
| 2025-06-25 | 2025-06-23 | 77.200 | 175,200 | +500 | 0.05% | 13,525,440 |
| 2025-06-24 | 2025-06-20 | 75.500 | 174,700 | -1,700 | 0.05% | 13,189,850 |
| 2025-06-23 | 2025-06-19 | 77.600 | 176,400 | +950 | 0.05% | 13,688,640 |
| 2025-06-20 | 2025-06-18 | 80.200 | 175,450 | -600 | 0.05% | 14,071,090 |
| 2025-06-19 | 2025-06-17 | 80.200 | 176,050 | -1,450 | 0.05% | 14,119,210 |
| 2025-06-18 | 2025-06-16 | 79.050 | 177,500 | +1,100 | 0.05% | 14,031,375 |
| 2025-06-17 | 2025-06-13 | 78.500 | 176,400 | +2,200 | 0.05% | 13,847,400 |
| 2025-06-16 | 2025-06-12 | 82.000 | 174,200 | +250 | 0.05% | 14,284,400 |
| 2025-06-13 | 2025-06-11 | 82.900 | 173,950 | +4,300 | 0.05% | 14,420,455 |
| 2025-06-12 | 2025-06-10 | 82.000 | 169,650 | +3,900 | 0.05% | 13,911,300 |
| 2025-06-11 | 2025-06-09 | 83.050 | 165,750 | +2,900 | 0.04% | 13,765,538 |
| 2025-06-10 | 2025-06-06 | 81.950 | 162,850 | +1,500 | 0.04% | 13,345,558 |
| 2025-06-09 | 2025-06-05 | 85.450 | 161,350 | +750 | 0.04% | 13,787,358 |
| 2025-06-06 | 2025-06-04 | 82.800 | 160,600 | +2,800 | 0.04% | 13,297,680 |
| 2025-06-05 | 2025-06-03 | 81.800 | 157,800 | +100 | 0.04% | 12,908,040 |
| 2025-06-04 | 2025-06-02 | 81.700 | 157,700 | -650 | 0.04% | 12,884,090 |
| 2025-06-03 | 2025-05-30 | 83.700 | 158,350 | -3,100 | 0.04% | 13,253,895 |
| 2025-06-02 | 2025-05-29 | 86.100 | 161,450 | +4,450 | 0.04% | 13,900,845 |
| 2025-05-30 | 2025-05-28 | 84.400 | 157,000 | -5,100 | 0.04% | 13,250,800 |
| 2025-05-29 | 2025-05-27 | 87.800 | 162,100 | +1,150 | 0.04% | 14,232,380 |
| 2025-05-28 | 2025-05-26 | 90.600 | 160,950 | +200 | 0.04% | 14,582,070 |
| 2025-05-27 | 2025-05-23 | 90.700 | 160,750 | -2,350 | 0.04% | 14,580,025 |
| 2025-05-26 | 2025-05-22 | 89.800 | 163,100 | +1,650 | 0.04% | 14,646,380 |
| 2025-05-23 | 2025-05-21 | 89.900 | 161,450 | +200 | 0.04% | 14,514,355 |
| 2025-05-22 | 2025-05-20 | 92.600 | 161,250 | -200 | 0.04% | 14,931,750 |
| 2025-05-21 | 2025-05-19 | 93.300 | 161,450 | +7,300 | 0.04% | 15,063,285 |
| 2025-05-20 | 2025-05-16 | 96.000 | 154,150 | -450 | 0.04% | 14,798,400 |
| 2025-05-19 | 2025-05-15 | 91.550 | 154,600 | +150 | 0.04% | 14,153,630 |
| 2025-05-16 | 2025-05-14 | 94.000 | 154,450 | +4,450 | 0.04% | 14,518,300 |
| 2025-05-15 | 2025-05-13 | 92.150 | 150,000 | +1,200 | 0.04% | 13,822,500 |
| 2025-05-14 | 2025-05-12 | 87.200 | 148,800 | +450 | 0.04% | 12,975,360 |
| 2025-05-13 | 2025-05-09 | 79.500 | 148,350 | -50 | 0.04% | 11,793,825 |
| 2025-05-12 | 2025-05-08 | 80.650 | 148,400 | -1,150 | 0.04% | 11,968,460 |
| 2025-05-09 | 2025-05-07 | 81.000 | 149,550 | -1,300 | 0.04% | 12,113,550 |
| 2025-05-08 | 2025-05-06 | 84.600 | 150,850 | +3,300 | 0.04% | 12,761,910 |
| 2025-05-07 | 2025-05-02 | 87.150 | 147,550 | +500 | 0.04% | 12,858,982 |
| 2025-05-06 | 2025-04-30 | 87.000 | 147,050 | +1,700 | 0.04% | 12,793,350 |
| 2025-05-02 | 2025-04-29 | 83.650 | 145,350 | +500 | 0.04% | 12,158,528 |
| 2025-04-30 | 2025-04-28 | 83.450 | 144,850 | -2,000 | 0.04% | 12,087,732 |
| 2025-04-29 | 2025-04-25 | 81.550 | 146,850 | +1,100 | 0.04% | 11,975,618 |
| 2025-04-28 | 2025-04-24 | 82.500 | 145,750 | -2,750 | 0.04% | 12,024,375 |
| 2025-04-25 | 2025-04-23 | 84.950 | 148,500 | +1,150 | 0.04% | 12,615,075 |
| 2025-04-24 | 2025-04-22 | 72.500 | 147,350 | +1,150 | 0.04% | 10,682,875 |
| 2025-04-23 | 2025-04-17 | 70.450 | 146,200 | +50 | 0.04% | 10,299,790 |
| 2025-04-22 | 2025-04-16 | 70.200 | 146,150 | -900 | 0.04% | 10,259,730 |
| 2025-04-17 | 2025-04-15 | 73.000 | 147,050 | +50 | 0.04% | 10,734,650 |
| 2025-04-16 | 2025-04-14 | 73.150 | 147,000 | -600 | 0.04% | 10,753,050 |
| 2025-04-15 | 2025-04-11 | 70.500 | 147,600 | -950 | 0.04% | 10,405,800 |
| 2025-04-14 | 2025-04-10 | 67.800 | 148,550 | +2,150 | 0.04% | 10,071,690 |
| 2025-04-10 | 2025-04-08 | 62.750 | 146,400 | -250 | 0.04% | 9,186,600 |
| 2025-04-09 | 2025-04-07 | 58.150 | 146,650 | -2,500 | 0.04% | 8,527,698 |
| 2025-04-08 | 2025-04-03 | 81.900 | 149,150 | -300 | 0.04% | 12,215,385 |
| 2025-04-07 | 2025-04-02 | 84.250 | 149,450 | -600 | 0.04% | 12,591,162 |
| 2025-04-03 | 2025-04-01 | 79.750 | 150,050 | +350 | 0.04% | 11,966,488 |
| 2025-04-02 | 2025-03-31 | 78.600 | 149,700 | -2,350 | 0.04% | 11,766,420 |
| 2025-04-01 | 2025-03-28 | 82.500 | 152,050 | -700 | 0.04% | 12,544,125 |
| 2025-03-31 | 2025-03-27 | 85.300 | 152,750 | +2,300 | 0.04% | 13,029,575 |
| 2025-03-28 | 2025-03-26 | 84.300 | 150,450 | -1,150 | 0.04% | 12,682,935 |
| 2025-03-27 | 2025-03-25 | 84.100 | 151,600 | +1,050 | 0.04% | 12,749,560 |
| 2025-03-26 | 2025-03-24 | 88.700 | 150,550 | -2,000 | 0.04% | 13,353,785 |
| 2025-03-25 | 2025-03-21 | 91.450 | 152,550 | +3,050 | 0.04% | 13,950,698 |
| 2025-03-24 | 2025-03-20 | 94.300 | 149,500 | +1,150 | 0.04% | 14,097,850 |
| 2025-03-21 | 2025-03-19 | 96.000 | 148,350 | -5,150 | 0.04% | 14,241,600 |
| 2025-03-20 | 2025-03-18 | 97.450 | 153,500 | +500 | 0.04% | 14,958,575 |
| 2025-03-19 | 2025-03-17 | 98.350 | 153,000 | +2,300 | 0.04% | 15,047,550 |
| 2025-03-18 | 2025-03-14 | 98.950 | 150,700 | -850 | 0.04% | 14,911,765 |
| 2025-03-17 | 2025-03-13 | 94.150 | 151,550 | +2,400 | 0.04% | 14,268,432 |
| 2025-03-14 | 2025-03-12 | 96.950 | 149,150 | +3,650 | 0.04% | 14,460,092 |
| 2025-03-12 | 2025-03-10 | 107.000 | 145,500 | +950 | 0.04% | 15,568,500 |
| 2025-03-11 | 2025-03-07 | 106.800 | 144,550 | +250 | 0.04% | 15,437,940 |
| 2025-03-10 | 2025-03-06 | 106.600 | 144,300 | -450 | 0.04% | 15,382,380 |
| 2025-03-07 | 2025-03-05 | 103.600 | 144,750 | +3,500 | 0.04% | 14,996,100 |
| 2025-03-06 | 2025-03-04 | 102.500 | 141,250 | -24,400 | 0.04% | 14,478,125 |
| 2025-03-05 | 2025-03-03 | 92.800 | 165,650 | -900 | 0.05% | 15,372,320 |
| 2025-03-04 | 2025-02-28 | 90.350 | 166,550 | +100 | 0.05% | 15,047,792 |
| 2025-03-03 | 2025-02-27 | 96.050 | 166,450 | +2,200 | 0.05% | 15,987,522 |
| 2025-02-28 | 2025-02-26 | 98.300 | 164,250 | -16,150 | 0.05% | 16,145,775 |
| 2025-02-27 | 2025-02-25 | 100.400 | 180,400 | +27,750 | 0.05% | 18,112,160 |
| 2025-02-26 | 2025-02-24 | 107.200 | 152,650 | +17,250 | 0.05% | 16,364,080 |
| 2025-02-25 | 2025-02-21 | 102.400 | 135,400 | -3,750 | 0.04% | 13,864,960 |
| 2025-02-24 | 2025-02-20 | 94.700 | 139,150 | +1,600 | 0.04% | 13,177,505 |
| 2025-02-21 | 2025-02-19 | 98.400 | 137,550 | +2,450 | 0.04% | 13,534,920 |
| 2025-02-20 | 2025-02-18 | 86.700 | 135,100 | -3,350 | 0.04% | 11,713,170 |
| 2025-02-19 | 2025-02-17 | 78.950 | 138,450 | +3,200 | 0.04% | 10,930,628 |
| 2025-02-18 | 2025-02-14 | 81.300 | 135,250 | +950 | 0.04% | 10,995,825 |
| 2025-02-17 | 2025-02-13 | 78.000 | 134,300 | -4,750 | 0.04% | 10,475,400 |
| 2025-02-14 | 2025-02-12 | 74.400 | 139,050 | +1,250 | 0.04% | 10,345,320 |
| 2025-02-13 | 2025-02-11 | 72.900 | 137,800 | +3,450 | 0.04% | 10,045,620 |
| 2025-02-12 | 2025-02-10 | 75.300 | 134,350 | +2,200 | 0.04% | 10,116,555 |
| 2025-02-11 | 2025-02-07 | 79.300 | 132,150 | -750 | 0.04% | 10,479,495 |
| 2025-02-10 | 2025-02-06 | 82.000 | 132,900 | -1,800 | 0.04% | 10,897,800 |
| 2025-02-07 | 2025-02-05 | 75.650 | 134,700 | +50 | 0.04% | 10,190,055 |
| 2025-02-06 | 2025-02-04 | 79.000 | 134,650 | +3,150 | 0.04% | 10,637,350 |
| 2025-02-05 | 2025-02-03 | 74.100 | 131,500 | +650 | 0.04% | 9,744,150 |
| 2025-02-04 | 2025-01-28 | 71.300 | 130,850 | -3,250 | 0.04% | 9,329,605 |
| 2025-02-03 | 2025-01-24 | 74.350 | 134,100 | -6,200 | 0.04% | 9,970,335 |
| 2025-01-27 | 2025-01-23 | 58.950 | 140,300 | -1,450 | 0.04% | 8,270,685 |
| 2025-01-24 | 2025-01-22 | 59.500 | 141,750 | -3,650 | 0.04% | 8,434,125 |
| 2025-01-23 | 2025-01-21 | 60.550 | 145,400 | +4,900 | 0.05% | 8,803,970 |
| 2025-01-22 | 2025-01-20 | 59.350 | 140,500 | -3,200 | 0.04% | 8,338,675 |
| 2025-01-21 | 2025-01-17 | 53.900 | 143,700 | +1,650 | 0.05% | 7,745,430 |
| 2025-01-20 | 2025-01-16 | 51.850 | 142,050 | +104,850 | 0.04% | 7,365,292 |
| 2025-01-17 | 2025-01-15 | 52.000 | 37,200 | +3,100 | 0.01% | 1,934,400 |
| 2025-01-16 | 2025-01-14 | 47.600 | 34,100 | +10,450 | 0.01% | 1,623,160 |
| 2025-01-15 | 2025-01-13 | 42.550 | 23,650 | -900 | 0.01% | 1,006,307 |
| 2025-01-14 | 2025-01-10 | 46.250 | 24,550 | +200 | 0.01% | 1,135,438 |
| 2025-01-13 | 2025-01-09 | 51.450 | 24,350 | -1,050 | 0.01% | 1,252,808 |
| 2025-01-10 | 2025-01-08 | 50.450 | 25,400 | +1,650 | 0.01% | 1,281,430 |
| 2025-01-08 | 2025-01-06 | 51.200 | 23,750 | +2,500 | 0.01% | 1,216,000 |
| 2025-01-07 | 2025-01-03 | 46.300 | 21,250 | +1,400 | 0.01% | 983,875 |
| 2025-01-06 | 2025-01-02 | 53.000 | 19,850 | +3,000 | 0.01% | 1,052,050 |
| 2025-01-03 | 2024-12-31 | 54.950 | 16,850 | +9,450 | 0.01% | 925,908 |
| 2025-01-02 | 2024-12-27 | 91.300 | 7,400 | +700 | 0.00% | 675,620 |
| 2024-12-30 | 2024-12-24 | 87.800 | 6,700 | +900 | 0.00% | 588,260 |
| 2024-12-27 | 2024-12-20 | 92.600 | 5,800 | +200 | 0.00% | 537,080 |
| 2024-12-23 | 2024-12-19 | 89.750 | 5,600 | -650 | 0.00% | 502,600 |
| 2024-12-20 | 2024-12-18 | 91.100 | 6,250 | +550 | 0.00% | 569,375 |
| 2024-12-19 | 2024-12-17 | 88.900 | 5,700 | +550 | 0.00% | 506,730 |
| 2024-12-18 | 2024-12-16 | 92.500 | 5,150 | -400 | 0.00% | 476,375 |
| 2024-12-17 | 2024-12-13 | 93.500 | 5,550 | +700 | 0.00% | 518,925 |
| 2024-12-16 | 2024-12-12 | 98.450 | 4,850 | -150 | 0.00% | 477,482 |
| 2024-12-13 | 2024-12-11 | 103.600 | 5,000 | -450 | 0.00% | 518,000 |
| 2024-12-12 | 2024-12-10 | 99.600 | 5,450 | -1,200 | 0.00% | 542,820 |
| 2024-12-11 | 2024-12-09 | 97.600 | 6,650 | -5,350 | 0.00% | 649,040 |
| 2024-12-10 | 2024-12-06 | 87.250 | 12,000 | -2,600 | 0.00% | 1,047,000 |
| 2024-12-09 | 2024-12-05 | 88.950 | 14,600 | +150 | 0.00% | 1,298,670 |
| 2024-12-06 | 2024-12-04 | 84.450 | 14,450 | +1,700 | 0.00% | 1,220,302 |
| 2024-12-03 | 2024-11-29 | 85.850 | 12,750 | +150 | 0.00% | 1,094,588 |
| 2024-11-29 | 2024-11-27 | 82.250 | 12,600 | +1,250 | 0.00% | 1,036,350 |
| 2024-11-28 | 2024-11-26 | 81.600 | 11,350 | +200 | 0.00% | 926,160 |
| 2024-11-27 | 2024-11-25 | 84.650 | 11,150 | -850 | 0.00% | 943,848 |
| 2024-11-26 | 2024-11-22 | 90.000 | 12,000 | +2,600 | 0.00% | 1,080,000 |
| 2024-11-25 | 2024-11-21 | 99.100 | 9,400 | +3,100 | 0.00% | 931,540 |
| 2024-11-22 | 2024-11-20 | 103.300 | 6,300 | +400 | 0.00% | 650,790 |
| 2024-11-20 | 2024-11-18 | 102.000 | 5,900 | +300 | 0.00% | 601,800 |
| 2024-11-19 | 2024-11-15 | 99.500 | 5,600 | -900 | 0.00% | 557,200 |
| 2024-11-18 | 2024-11-14 | 102.900 | 6,500 | +500 | 0.00% | 668,850 |
| 2024-11-15 | 2024-11-13 | 107.300 | 6,000 | -1,100 | 0.00% | 643,800 |
| 2024-11-14 | 2024-11-12 | 105.800 | 7,100 | +1,350 | 0.00% | 751,180 |
| 2024-11-13 | 2024-11-11 | 110.400 | 5,750 | -2,950 | 0.00% | 634,800 |
| 2024-11-12 | 2024-11-08 | 104.500 | 8,700 | +1,600 | 0.00% | 909,150 |
| 2024-11-11 | 2024-11-07 | 105.400 | 7,100 | -1,200 | 0.00% | 748,340 |
| 2024-11-08 | 2024-11-06 | 106.800 | 8,300 | +400 | 0.00% | 886,440 |
| 2024-11-07 | 2024-11-05 | 102.900 | 7,900 | +1,100 | 0.00% | 812,910 |
| 2024-11-06 | 2024-11-04 | 101.100 | 6,800 | -3,900 | 0.00% | 687,480 |
| 2024-11-05 | 2024-11-01 | 94.700 | 10,700 | -100 | 0.00% | 1,013,290 |
| 2024-11-04 | 2024-10-31 | 93.400 | 10,800 | +700 | 0.00% | 1,008,720 |
| 2024-11-01 | 2024-10-30 | 94.850 | 10,100 | +1,050 | 0.00% | 957,985 |
| 2024-10-31 | 2024-10-29 | 96.150 | 9,050 | -1,000 | 0.00% | 870,158 |
| 2024-10-30 | 2024-10-28 | 106.400 | 10,050 | +4,700 | 0.00% | 1,069,320 |
| 2024-10-29 | 2024-10-25 | 116.200 | 5,350 | -1,600 | 0.00% | 621,670 |
| 2024-10-25 | 2024-10-23 | 111.900 | 6,950 | +300 | 0.00% | 777,705 |
| 2024-10-24 | 2024-10-22 | 107.700 | 6,650 | -1,150 | 0.00% | 716,205 |
| 2024-10-23 | 2024-10-21 | 89.700 | 7,800 | +1,150 | 0.00% | 699,660 |
| 2024-10-22 | 2024-10-18 | 87.900 | 6,650 | +2,050 | 0.00% | 584,535 |
| 2024-10-21 | 2024-10-17 | 84.050 | 4,600 | -200 | 0.00% | 386,630 |
| 2024-10-18 | 2024-10-16 | 84.000 | 4,800 | +50 | 0.00% | 403,200 |
| 2024-10-17 | 2024-10-15 | 85.450 | 4,750 | -100 | 0.00% | 405,888 |
| 2024-10-16 | 2024-10-14 | 88.400 | 4,850 | +600 | 0.00% | 428,740 |
| 2024-10-15 | 2024-10-10 | 96.950 | 4,250 | -1,400 | 0.00% | 412,038 |
| 2024-10-14 | 2024-10-09 | 91.100 | 5,650 | -100 | 0.00% | 514,715 |
| 2024-10-10 | 2024-10-08 | 99.600 | 5,750 | +2,450 | 0.00% | 572,700 |
| 2024-10-09 | 2024-10-07 | 118.500 | 3,300 | +400 | 0.00% | 391,050 |
| 2024-10-08 | 2024-10-04 | 108.000 | 2,900 | -1,750 | 0.00% | 313,200 |
| 2024-10-07 | 2024-10-03 | 98.850 | 4,650 | +250 | 0.00% | 459,652 |
| 2024-10-04 | 2024-10-02 | 111.600 | 4,400 | +1,650 | 0.00% | 491,040 |
| 2024-10-03 | 2024-09-30 | 111.300 | 2,750 | -4,700 | 0.00% | 306,075 |
| 2024-10-02 | 2024-09-27 | 100.600 | 7,450 | +4,850 | 0.00% | 749,470 |
| 2024-09-30 | 2024-09-26 | 92.800 | 2,600 | -250 | 0.00% | 241,280 |
| 2024-09-27 | 2024-09-25 | 85.000 | 2,850 | +650 | 0.00% | 242,250 |
| 2024-09-25 | 2024-09-23 | 85.900 | 2,200 | -200 | 0.00% | 188,980 |
| 2024-09-24 | 2024-09-20 | 86.750 | 2,400 | -100 | 0.00% | 208,200 |
| 2024-09-23 | 2024-09-19 | 83.650 | 2,500 | -300 | 0.00% | 209,125 |
| 2024-09-20 | 2024-09-17 | 81.900 | 2,800 | +100 | 0.00% | 229,320 |
| 2024-09-19 | 2024-09-16 | 80.800 | 2,700 | -150 | 0.00% | 218,160 |
| 2024-09-17 | 2024-09-13 | 79.300 | 2,850 | +100 | 0.00% | 226,005 |
| 2024-09-16 | 2024-09-12 | 80.900 | 2,750 | +300 | 0.00% | 222,475 |
| 2024-09-10 | 2024-09-05 | 83.750 | 2,450 | -150 | 0.00% | 205,188 |
| 2024-09-09 | 2024-09-04 | 82.150 | 2,600 | +600 | 0.00% | 213,590 |
| 2024-09-05 | 2024-09-03 | 87.450 | 2,000 | -50 | 0.00% | 174,900 |
| 2024-09-03 | 2024-08-30 | 92.250 | 2,050 | -150 | 0.00% | 189,112 |
| 2024-09-02 | 2024-08-29 | 89.150 | 2,200 | +50 | 0.00% | 196,130 |
| 2024-08-28 | 2024-08-26 | 88.500 | 2,150 | -700 | 0.00% | 190,275 |
| 2024-08-27 | 2024-08-23 | 83.000 | 2,850 | +400 | 0.00% | 236,550 |
| 2024-08-26 | 2024-08-22 | 84.800 | 2,450 | +300 | 0.00% | 207,760 |
| 2024-08-21 | 2024-08-19 | 93.150 | 2,150 | -150 | 0.00% | 200,272 |
| 2024-08-20 | 2024-08-16 | 89.000 | 2,300 | +50 | 0.00% | 204,700 |
| 2024-08-16 | 2024-08-14 | 86.250 | 2,250 | -550 | 0.00% | 194,062 |
| 2024-08-14 | 2024-08-12 | 88.800 | 2,800 | -50 | 0.00% | 248,640 |
| 2024-08-13 | 2024-08-09 | 91.500 | 2,850 | +100 | 0.00% | 260,775 |
| 2024-08-12 | 2024-08-08 | 96.000 | 2,750 | +450 | 0.00% | 264,000 |
| 2024-08-09 | 2024-08-07 | 101.600 | 2,300 | +100 | 0.00% | 233,680 |
| 2024-08-07 | 2024-08-05 | 102.300 | 2,200 | -200 | 0.00% | 225,060 |
| 2024-08-06 | 2024-08-02 | 101.500 | 2,400 | +100 | 0.00% | 243,600 |
| 2024-08-05 | 2024-08-01 | 104.300 | 2,300 | +100 | 0.00% | 239,890 |
| 2024-08-01 | 2024-07-30 | 99.800 | 2,200 | -200 | 0.00% | 219,560 |
| 2024-07-26 | 2024-07-24 | 106.000 | 2,400 | +550 | 0.00% | 254,400 |
| 2024-07-18 | 2024-07-16 | 109.500 | 1,850 | -500 | 0.00% | 202,575 |
| 2024-07-17 | 2024-07-15 | 106.300 | 2,350 | +1,050 | 0.00% | 249,805 |
| 2024-07-12 | 2024-07-10 | 108.600 | 1,300 | -100 | 0.00% | 141,180 |
| 2024-07-11 | 2024-07-09 | 107.200 | 1,400 | -1,050 | 0.00% | 150,080 |
| 2024-07-10 | 2024-07-08 | 104.800 | 2,450 | +150 | 0.00% | 256,760 |
| 2024-07-09 | 2024-07-05 | 125.000 | 2,300 | +250 | 0.00% | 287,500 |
| 2024-07-08 | 2024-07-04 | 150.000 | 2,050 | -50 | 0.00% | 307,500 |
| 2024-07-05 | 2024-07-03 | 157.000 | 2,100 | -450 | 0.00% | 329,700 |
| 2024-07-04 | 2024-07-02 | 154.700 | 2,550 | -150 | 0.00% | 394,485 |
| 2024-07-03 | 2024-06-28 | 153.000 | 2,700 | +350 | 0.00% | 413,100 |
| 2024-07-02 | 2024-06-27 | 153.800 | 2,350 | +150 | 0.00% | 361,430 |
| 2024-06-28 | 2024-06-26 | 160.200 | 2,200 | -50 | 0.00% | 352,440 |
| 2024-06-27 | 2024-06-25 | 158.800 | 2,250 | -150 | 0.00% | 357,300 |
| 2024-06-25 | 2024-06-21 | 158.200 | 2,400 | +100 | 0.00% | 379,680 |
| 2024-06-20 | 2024-06-18 | 157.300 | 2,300 | +50 | 0.00% | 361,790 |
| 2024-06-19 | 2024-06-17 | 159.900 | 2,250 | +100 | 0.00% | 359,775 |
| 2024-06-18 | 2024-06-14 | 163.000 | 2,150 | +550 | 0.00% | 350,450 |
| 2024-06-17 | 2024-06-13 | 163.200 | 1,600 | -650 | 0.00% | 261,120 |
| 2024-06-14 | 2024-06-12 | 158.500 | 2,250 | -200 | 0.00% | 356,625 |
| 2024-06-12 | 2024-06-07 | 153.300 | 2,450 | +300 | 0.00% | 375,585 |
| 2024-06-11 | 2024-06-06 | 159.100 | 2,150 | +800 | 0.00% | 342,065 |
| 2024-06-06 | 2024-06-04 | 169.300 | 1,350 | -350 | 0.00% | 228,555 |
| 2024-06-03 | 2024-05-30 | 168.100 | 1,700 | -400 | 0.00% | 285,770 |
| 2024-05-31 | 2024-05-29 | 161.900 | 2,100 | -100 | 0.00% | 339,990 |
| 2024-05-30 | 2024-05-28 | 157.600 | 2,200 | +50 | 0.00% | 346,720 |
| 2024-05-28 | 2024-05-24 | 159.000 | 2,150 | +600 | 0.00% | 341,850 |
| 2024-05-27 | 2024-05-23 | 166.000 | 1,550 | +300 | 0.00% | 257,300 |
| 2024-05-24 | 2024-05-22 | 169.100 | 1,250 | +250 | 0.00% | 211,375 |
| 2024-05-23 | 2024-05-21 | 169.000 | 1,000 | +450 | 0.00% | 169,000 |
| 2024-05-22 | 2024-05-20 | 176.200 | 550 | +50 | 0.00% | 96,910 |
| 2024-05-20 | 2024-05-16 | 183.400 | 500 | -300 | 0.00% | 91,700 |
| 2024-05-17 | 2024-05-14 | 172.600 | 800 | -100 | 0.00% | 138,080 |
| 2024-05-16 | 2024-05-13 | 169.000 | 900 | +300 | 0.00% | 152,100 |
| 2024-05-14 | 2024-05-10 | 178.000 | 600 | +100 | 0.00% | 106,800 |
| 2024-05-13 | 2024-05-09 | 184.700 | 500 | -25 | 0.00% | 92,350 |
| 2024-05-10 | 2024-05-08 | 184.000 | 525 | +100 | 0.00% | 96,600 |
| 2024-05-09 | 2024-05-07 | 186.500 | 425 | +100 | 0.00% | 79,262 |
| 2024-05-07 | 2024-05-03 | 192.000 | 325 | -100 | 0.00% | 62,400 |
| 2024-05-06 | 2024-05-02 | 186.500 | 425 | -200 | 0.00% | 79,262 |
| 2024-05-03 | 2024-04-30 | 184.500 | 625 | +250 | 0.00% | 115,312 |
| 2024-05-02 | 2024-04-29 | 188.900 | 375 | -550 | 0.00% | 70,838 |
| 2024-04-30 | 2024-04-26 | 176.100 | 925 | -200 | 0.00% | 162,892 |
| 2024-04-29 | 2024-04-25 | 165.800 | 1,125 | +50 | 0.00% | 186,525 |
| 2024-04-26 | 2024-04-24 | 170.900 | 1,075 | +450 | 0.00% | 183,718 |
| 2024-04-25 | 2024-04-23 | 172.100 | 625 | -350 | 0.00% | 107,562 |
| 2024-04-23 | 2024-04-19 | 160.600 | 975 | +500 | 0.00% | 156,585 |
| 2024-04-22 | 2024-04-18 | 173.400 | 475 | -100 | 0.00% | 82,365 |
| 2024-04-19 | 2024-04-17 | 173.500 | 575 | +50 | 0.00% | 99,762 |
| 2024-04-18 | 2024-04-16 | 155.900 | 525 | -2,100 | 0.00% | 81,848 |
| 2024-04-16 | 2024-04-12 | 189.700 | 2,625 | +700 | 0.00% | 497,962 |
| 2024-04-15 | 2024-04-11 | 193.800 | 1,925 | -350 | 0.00% | 373,065 |
| 2024-04-12 | 2024-04-10 | 192.600 | 2,275 | +200 | 0.00% | 438,165 |
| 2024-04-11 | 2024-04-09 | 193.700 | 2,075 | -42 | 0.00% | 401,928 |
| 2024-04-10 | 2024-04-08 | 190.200 | 2,117 | +900 | 0.00% | 402,653 |
| 2024-04-09 | 2024-04-05 | 209.000 | 1,217 | +350 | 0.00% | 254,353 |
| 2024-04-08 | 2024-04-03 | 219.400 | 867 | -100 | 0.00% | 190,220 |
| 2024-04-05 | 2024-04-02 | 219.000 | 967 | +300 | 0.00% | 211,773 |
| 2024-04-03 | 2024-03-28 | 226.200 | 667 | -3,350 | 0.00% | 150,875 |
| 2024-04-02 | 2024-03-27 | 192.400 | 4,017 | -800 | 0.00% | 772,871 |
| 2024-03-28 | 2024-03-26 | 201.800 | 4,817 | +2,100 | 0.00% | 972,071 |
| 2024-03-27 | 2024-03-25 | 219.000 | 2,717 | +100 | 0.00% | 595,023 |
| 2024-03-26 | 2024-03-22 | 222.800 | 2,617 | -150 | 0.00% | 583,068 |
| 2024-03-25 | 2024-03-21 | 230.000 | 2,767 | +550 | 0.00% | 636,410 |
| 2024-03-22 | 2024-03-20 | 241.800 | 2,217 | -1,100 | 0.00% | 536,071 |
| 2024-03-21 | 2024-03-19 | 238.600 | 3,317 | +1,200 | 0.00% | 791,436 |
| 2024-03-20 | 2024-03-18 | 257.000 | 2,117 | +650 | 0.00% | 544,069 |
| 2024-03-19 | 2024-03-15 | 222.000 | 1,467 | -100 | 0.00% | 325,674 |
| 2024-03-18 | 2024-03-14 | 193.600 | 1,567 | +17 | 0.00% | 303,371 |
| 2024-03-15 | 2024-03-13 | 189.000 | 1,550 | +250 | 0.00% | 292,950 |
| 2024-03-13 | 2024-03-11 | 169.700 | 1,300 | -100 | 0.00% | 220,610 |
| 2024-03-12 | 2024-03-08 | 177.900 | 1,400 | -300 | 0.00% | 249,060 |
| 2024-03-11 | 2024-03-07 | 204.000 | 1,700 | -550 | 0.00% | 346,800 |
| 2024-03-08 | 2024-03-06 | 202.800 | 2,250 | +1,250 | 0.00% | 456,300 |
| 2024-03-07 | 2024-03-05 | 107.800 | 1,000 | +550 | 0.00% | 107,800 |
| 2024-03-05 | 2024-03-01 | 100.300 | 450 | +100 | 0.00% | 45,135 |
| 2024-03-04 | 2024-02-29 | 97.700 | 350 | -50 | 0.00% | 34,195 |
| 2024-03-01 | 2024-02-28 | 94.600 | 400 | +50 | 0.00% | 37,840 |
| 2024-02-15 | 2024-02-09 | 89.950 | 350 | -50 | 0.00% | 31,482 |
| 2024-01-29 | 2024-01-25 | 93.100 | 400 | +50 | 0.00% | 37,240 |
| 2024-01-25 | 2024-01-23 | 85.600 | 350 | -50 | 0.00% | 29,960 |
| 2024-01-24 | 2024-01-22 | 73.750 | 400 | -450 | 0.00% | 29,500 |
| 2024-01-18 | 2024-01-16 | 88.800 | 850 | -50 | 0.00% | 75,480 |
| 2024-01-16 | 2024-01-12 | 89.600 | 900 | -650 | 0.00% | 80,640 |
| 2024-01-12 | 2024-01-10 | 88.900 | 1,550 | -100 | 0.00% | 137,795 |
| 2024-01-10 | 2024-01-08 | 88.000 | 1,650 | -1,650 | 0.00% | 145,200 |
| 2024-01-08 | 2024-01-04 | 90.000 | 3,300 | -300 | 0.00% | 297,000 |
| 2024-01-05 | 2024-01-03 | 89.650 | 3,600 | -650 | 0.00% | 322,740 |
| 2024-01-04 | 2024-01-02 | 89.100 | 4,250 | -150 | 0.00% | 378,675 |
| 2024-01-03 | 2023-12-29 | 90.850 | 4,400 | 0.00% | 399,740 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy