History of CCASS shareholding
Participant: MORGAN STANLEY HONG KONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 67,772 | +0 | 0.02% | 192,743,568 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 67,772 | +0 | 0.02% | 195,522,220 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 67,772 | +0 | 0.02% | 195,928,852 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 67,772 | +0 | 0.02% | 191,591,444 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 67,772 | +0 | 0.02% | 187,728,440 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 67,772 | +0 | 0.02% | 187,931,756 |
| 2025-10-03 | 2025-09-30 | 2751.000 | 67,772 | +0 | 0.02% | 186,440,772 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 67,772 | +0 | 0.02% | 184,882,016 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 67,772 | -1,875 | 0.02% | 182,171,136 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 69,647 | +20 | 0.02% | 187,071,842 |
| 2025-09-26 | 2025-09-24 | 2706.000 | 69,627 | +13 | 0.02% | 188,410,662 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 69,614 | -35 | 0.02% | 187,192,046 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 69,649 | -58 | 0.02% | 185,057,393 |
| 2025-09-23 | 2025-09-19 | 2618.000 | 69,707 | +5 | 0.02% | 182,492,926 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 69,702 | -1,803 | 0.02% | 182,619,240 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 71,505 | +687 | 0.02% | 187,772,130 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 70,818 | -47 | 0.02% | 187,101,156 |
| 2025-09-17 | 2025-09-15 | 2611.000 | 70,865 | +13 | 0.02% | 185,028,515 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 70,852 | +1,464 | 0.02% | 185,136,276 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 69,388 | -48 | 0.02% | 180,339,412 |
| 2025-09-12 | 2025-09-10 | 2615.000 | 69,436 | -388 | 0.02% | 181,575,140 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 69,824 | -800 | 0.02% | 180,844,160 |
| 2025-09-09 | 2025-09-05 | 2551.000 | 70,624 | +188 | 0.02% | 180,161,824 |
| 2025-09-02 | 2025-08-29 | 2448.000 | 70,436 | +636 | 0.02% | 172,427,328 |
| 2025-09-01 | 2025-08-28 | 2438.000 | 69,800 | +277 | 0.02% | 170,172,400 |
| 2025-08-22 | 2025-08-20 | 2393.000 | 69,523 | +1,309 | 0.02% | 166,368,539 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 68,214 | +874 | 0.02% | 165,623,592 |
| 2025-07-31 | 2025-07-29 | 2400.000 | 67,340 | +1,000 | 0.02% | 161,616,000 |
| 2025-07-18 | 2025-07-16 | 2413.000 | 66,340 | +1,200 | 0.02% | 160,078,420 |
| 2025-07-10 | 2025-07-08 | 2412.000 | 65,140 | +199 | 0.02% | 157,117,680 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 64,941 | -1,639 | 0.02% | 155,208,990 |
| 2025-07-07 | 2025-07-03 | 2425.000 | 66,580 | +1,549 | 0.02% | 161,456,500 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 65,031 | +199 | 0.02% | 156,854,772 |
| 2025-06-27 | 2025-06-25 | 2408.000 | 64,832 | -300 | 0.02% | 156,115,456 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 65,132 | -3,390 | 0.02% | 158,140,496 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 68,522 | +735 | 0.02% | 166,165,850 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 67,787 | +2,885 | 0.02% | 161,536,421 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 64,902 | -8,030 | 0.02% | 154,142,250 |
| 2025-05-30 | 2025-05-28 | 2399.000 | 72,932 | +7,675 | 0.02% | 174,963,868 |
| 2025-05-29 | 2025-05-27 | 2376.000 | 65,257 | -6,520 | 0.02% | 155,050,632 |
| 2025-05-27 | 2025-05-23 | 2404.000 | 71,777 | +4,560 | 0.02% | 172,551,908 |
| 2025-05-23 | 2025-05-21 | 2391.000 | 67,217 | +6,740 | 0.02% | 160,715,847 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 60,477 | +205 | 0.02% | 140,911,410 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 60,272 | -845 | 0.02% | 139,409,136 |
| 2025-05-12 | 2025-05-08 | 2396.000 | 61,117 | -210 | 0.02% | 146,436,332 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 61,327 | -775 | 0.02% | 142,891,910 |
| 2025-05-02 | 2025-04-29 | 2371.000 | 62,102 | +200 | 0.02% | 147,243,842 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 61,902 | -1,060 | 0.02% | 146,769,642 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 62,962 | +445 | 0.02% | 144,623,714 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 62,517 | -170 | 0.02% | 139,600,461 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 62,687 | -25 | 0.02% | 135,278,546 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 62,712 | +400 | 0.02% | 140,663,016 |
| 2025-04-02 | 2025-03-31 | 2246.000 | 62,312 | +170 | 0.02% | 139,952,752 |
| 2025-03-20 | 2025-03-18 | 2170.000 | 62,142 | -2,300 | 0.02% | 134,848,140 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 64,442 | -1,265 | 0.02% | 134,426,012 |
| 2025-02-11 | 2025-02-07 | 2060.000 | 65,707 | -1,200 | 0.02% | 135,356,420 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 66,907 | -575 | 0.02% | 135,085,233 |
| 2025-01-20 | 2025-01-16 | 1940.500 | 67,482 | +1,212 | 0.02% | 130,948,821 |
| 2025-01-17 | 2025-01-15 | 1927.000 | 66,270 | +960 | 0.02% | 127,702,290 |
| 2025-01-14 | 2025-01-10 | 1922.000 | 65,310 | +200 | 0.02% | 125,525,820 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 65,110 | +405 | 0.02% | 124,783,315 |
| 2024-11-19 | 2024-11-15 | 1843.000 | 64,705 | -510 | 0.02% | 119,251,315 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 65,215 | -2,865 | 0.02% | 121,495,545 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 68,080 | -1,695 | 0.02% | 134,355,880 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 69,775 | +1,985 | 0.02% | 139,550,000 |
| 2024-10-23 | 2024-10-21 | 1966.000 | 67,790 | +2,440 | 0.02% | 133,275,140 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 65,350 | +4,335 | 0.02% | 126,909,700 |
| 2024-10-14 | 2024-10-09 | 1875.000 | 61,015 | +255 | 0.02% | 114,403,125 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 60,760 | -450 | 0.02% | 114,866,780 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 61,210 | -1,560 | 0.02% | 116,452,025 |
| 2024-09-12 | 2024-09-10 | 1803.500 | 62,770 | +270 | 0.02% | 113,205,695 |
| 2024-09-11 | 2024-09-09 | 1797.500 | 62,500 | +270 | 0.02% | 112,343,750 |
| 2024-09-09 | 2024-09-04 | 1789.500 | 62,230 | +270 | 0.02% | 111,360,585 |
| 2024-08-05 | 2024-08-01 | 1764.000 | 61,960 | +660 | 0.02% | 109,297,440 |
| 2024-08-02 | 2024-07-31 | 1747.000 | 61,300 | +900 | 0.02% | 107,091,100 |
| 2024-07-12 | 2024-07-10 | 1714.500 | 60,400 | -1,000 | 0.02% | 103,555,800 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 61,400 | -5,395 | 0.02% | 104,502,800 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 66,795 | +6,330 | 0.02% | 117,759,585 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 60,465 | -160 | 0.02% | 101,278,875 |
| 2024-04-23 | 2024-04-19 | 1730.000 | 60,625 | +160 | 0.02% | 104,881,250 |
| 2024-04-18 | 2024-04-16 | 1713.000 | 60,465 | -2,125 | 0.02% | 103,576,545 |
| 2024-04-17 | 2024-04-15 | 1705.000 | 62,590 | -5,035 | 0.02% | 106,715,950 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 67,625 | -2,000 | 0.02% | 117,870,375 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 69,625 | +2,835 | 0.02% | 118,780,250 |
| 2024-04-11 | 2024-04-09 | 1706.500 | 66,790 | -500 | 0.02% | 113,977,135 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 67,290 | -500 | 0.02% | 114,056,550 |
| 2024-04-09 | 2024-04-05 | 1658.500 | 67,790 | +945 | 0.02% | 112,429,715 |
| 2024-04-08 | 2024-04-03 | 1646.500 | 66,845 | -3,000 | 0.02% | 110,060,292 |
| 2024-03-27 | 2024-03-25 | 1568.000 | 69,845 | -990 | 0.02% | 109,516,960 |
| 2024-03-26 | 2024-03-22 | 1570.500 | 70,835 | -355 | 0.02% | 111,246,368 |
| 2024-03-25 | 2024-03-21 | 1598.500 | 71,190 | -4,915 | 0.02% | 113,797,215 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 76,105 | -1,700 | 0.03% | 118,533,538 |
| 2024-03-19 | 2024-03-15 | 1568.500 | 77,805 | -755 | 0.03% | 122,037,142 |
| 2024-03-15 | 2024-03-13 | 1563.000 | 78,560 | -710 | 0.03% | 122,789,280 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 79,270 | +6,000 | 0.03% | 124,969,155 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 73,270 | +290 | 0.03% | 114,630,915 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 72,980 | +100 | 0.03% | 111,878,340 |
| 2024-03-06 | 2024-03-04 | 1512.500 | 72,880 | -745 | 0.03% | 110,231,000 |
| 2024-03-01 | 2024-02-28 | 1470.500 | 73,625 | -680 | 0.03% | 108,265,562 |
| 2024-02-02 | 2024-01-31 | 1475.000 | 74,305 | +3,000 | 0.03% | 109,599,875 |
| 2024-01-23 | 2024-01-19 | 1470.500 | 71,305 | +355 | 0.02% | 104,854,002 |
| 2024-01-08 | 2024-01-04 | 1481.500 | 70,950 | +600 | 0.02% | 105,112,425 |
| 2023-12-21 | 2023-12-19 | 1464.000 | 70,350 | -305 | 0.02% | 102,992,400 |
| 2023-12-18 | 2023-12-14 | 1472.000 | 70,655 | +725 | 0.02% | 104,004,160 |
| 2023-12-12 | 2023-12-08 | 1472.000 | 69,930 | +355 | 0.02% | 102,936,960 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 69,575 | +1,455 | 0.02% | 104,084,200 |
| 2023-12-04 | 2023-11-30 | 1479.500 | 68,120 | +1,000 | 0.02% | 100,783,540 |
| 2023-11-03 | 2023-11-01 | 1434.000 | 67,120 | +500 | 0.02% | 96,250,080 |
| 2023-11-02 | 2023-10-31 | 1448.000 | 66,620 | +5 | 0.02% | 96,465,760 |
| 2023-10-30 | 2023-10-26 | 1442.500 | 66,615 | -1,900 | 0.02% | 96,092,138 |
| 2023-10-27 | 2023-10-25 | 1427.000 | 68,515 | -100 | 0.02% | 97,770,905 |
| 2023-10-16 | 2023-10-12 | 1363.500 | 68,615 | +1,000 | 0.02% | 93,556,552 |
| 2023-10-09 | 2023-10-05 | 1322.000 | 67,615 | -1,000 | 0.02% | 89,387,030 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 68,615 | -2,000 | 0.02% | 90,983,490 |
| 2023-09-29 | 2023-09-27 | 1374.500 | 70,615 | +350 | 0.02% | 97,060,318 |
| 2023-09-27 | 2023-09-25 | 1393.000 | 70,265 | +345 | 0.02% | 97,879,145 |
| 2023-09-13 | 2023-09-11 | 1400.000 | 69,920 | -1,000 | 0.02% | 97,888,000 |
| 2023-09-12 | 2023-09-07 | 1392.000 | 70,920 | +345 | 0.02% | 98,720,640 |
| 2023-09-11 | 2023-09-06 | 1400.000 | 70,575 | +345 | 0.02% | 98,805,000 |
| 2023-09-07 | 2023-09-05 | 1406.500 | 70,230 | +345 | 0.02% | 98,778,495 |
| 2023-09-06 | 2023-09-04 | 1413.500 | 69,885 | +1,000 | 0.02% | 98,782,448 |
| 2023-08-28 | 2023-08-24 | 1397.000 | 68,885 | +2,000 | 0.02% | 96,232,345 |
| 2023-08-24 | 2023-08-22 | 1382.000 | 66,885 | +510 | 0.02% | 92,435,070 |
| 2023-08-07 | 2023-08-03 | 1403.500 | 66,375 | -500 | 0.02% | 93,157,312 |
| 2023-08-03 | 2023-08-01 | 1415.500 | 66,875 | +340 | 0.02% | 94,661,562 |
| 2023-07-25 | 2023-07-21 | 1426.500 | 66,535 | +145 | 0.02% | 94,912,178 |
| 2023-07-21 | 2023-07-19 | 1434.000 | 66,390 | +500 | 0.02% | 95,203,260 |
| 2023-07-20 | 2023-07-18 | 1421.000 | 65,890 | +195 | 0.02% | 93,629,690 |
| 2023-07-07 | 2023-07-05 | 1401.000 | 65,695 | +360 | 0.02% | 92,038,695 |
| 2023-06-21 | 2023-06-19 | 1418.000 | 65,335 | -1,000 | 0.02% | 92,645,030 |
| 2023-06-06 | 2023-06-02 | 1438.500 | 66,335 | +500 | 0.02% | 95,422,898 |
| 2023-05-31 | 2023-05-29 | 1412.000 | 65,835 | -2,000 | 0.02% | 92,959,020 |
| 2023-05-25 | 2023-05-23 | 1422.000 | 67,835 | -120 | 0.02% | 96,461,370 |
| 2023-05-17 | 2023-05-15 | 1470.000 | 67,955 | -1,745 | 0.02% | 99,893,850 |
| 2023-05-15 | 2023-05-11 | 1473.500 | 69,700 | +620 | 0.02% | 102,702,950 |
| 2023-05-04 | 2023-05-02 | 1445.500 | 69,080 | -120 | 0.02% | 99,855,140 |
| 2023-05-02 | 2023-04-27 | 1463.500 | 69,200 | +120 | 0.02% | 101,274,200 |
| 2023-04-13 | 2023-04-11 | 1458.000 | 69,080 | +3,200 | 0.02% | 100,718,640 |
| 2023-03-31 | 2023-03-29 | 1431.000 | 65,880 | -800 | 0.02% | 94,274,280 |
| 2023-03-23 | 2023-03-21 | 1437.000 | 66,680 | +500 | 0.02% | 95,819,160 |
| 2023-02-23 | 2023-02-21 | 1338.000 | 66,180 | +900 | 0.02% | 88,548,840 |
| 2023-01-19 | 2023-01-17 | 1389.000 | 65,280 | -185 | 0.02% | 90,673,920 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 65,465 | -1,000 | 0.02% | 91,585,535 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 66,465 | +12,600 | 0.02% | 90,824,422 |
| 2023-01-09 | 2023-01-05 | 1344.000 | 53,865 | +3,800 | 0.02% | 72,394,560 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 50,065 | -1,000 | 0.02% | 67,863,108 |
| 2022-12-16 | 2022-12-14 | 1310.000 | 51,065 | +6,600 | 0.02% | 66,895,150 |
| 2022-11-17 | 2022-11-15 | 1299.000 | 44,465 | +13,300 | 0.01% | 57,760,035 |
| 2022-11-09 | 2022-11-07 | 1222.500 | 31,165 | +2,315 | 0.01% | 38,099,212 |
| 2022-10-31 | 2022-10-27 | 1215.000 | 28,850 | -2,000 | 0.01% | 35,052,750 |
| 2022-10-28 | 2022-10-26 | 1221.500 | 30,850 | +2,000 | 0.01% | 37,683,275 |
| 2022-09-08 | 2022-09-06 | 1255.000 | 28,850 | +13,800 | 0.01% | 36,206,750 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 15,050 | -1,165 | 0.00% | 18,774,875 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 16,215 | +1,165 | 0.00% | 20,893,028 |
| 2022-07-14 | 2022-07-12 | 1269.000 | 15,050 | -400 | 0.00% | 19,098,450 |
| 2022-07-13 | 2022-07-11 | 1271.500 | 15,450 | -40 | 0.00% | 19,644,675 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 15,490 | -1,000 | 0.00% | 19,834,945 |
| 2022-07-06 | 2022-07-04 | 1324.000 | 16,490 | -1,000 | 0.00% | 21,832,760 |
| 2022-06-24 | 2022-06-22 | 1335.000 | 17,490 | +1,500 | 0.00% | 23,349,150 |
| 2022-06-07 | 2022-06-02 | 1354.500 | 15,990 | -1,000 | 0.00% | 21,658,455 |
| 2022-04-29 | 2022-04-27 | 1390.000 | 16,990 | +1,000 | 0.00% | 23,616,100 |
| 2022-04-26 | 2022-04-22 | 1429.000 | 15,990 | -3,000 | 0.00% | 22,849,710 |
| 2022-04-25 | 2022-04-21 | 1417.000 | 18,990 | -6,100 | 0.01% | 26,908,830 |
| 2022-04-22 | 2022-04-20 | 1417.000 | 25,090 | -9,645 | 0.01% | 35,552,530 |
| 2022-04-21 | 2022-04-19 | 1440.000 | 34,735 | -11,490 | 0.01% | 50,018,400 |
| 2022-04-20 | 2022-04-14 | 1438.000 | 46,225 | +3,655 | 0.01% | 66,471,550 |
| 2022-04-19 | 2022-04-13 | 1440.000 | 42,570 | +4,270 | 0.01% | 61,300,800 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 38,300 | +4,000 | 0.01% | 54,711,550 |
| 2022-04-08 | 2022-04-06 | 1405.500 | 34,300 | -2,440 | 0.01% | 48,208,650 |
| 2022-04-07 | 2022-04-04 | 1411.000 | 36,740 | -2,215 | 0.01% | 51,840,140 |
| 2022-03-31 | 2022-03-29 | 1402.000 | 38,955 | -1,220 | 0.01% | 54,614,910 |
| 2022-03-30 | 2022-03-28 | 1412.500 | 40,175 | -3,000 | 0.01% | 56,747,188 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 43,175 | -14,320 | 0.01% | 60,401,825 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 57,495 | -9,055 | 0.02% | 81,039,202 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 66,550 | +12,615 | 0.02% | 99,226,050 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 53,935 | +8,385 | 0.01% | 79,392,320 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 45,550 | +13,000 | 0.01% | 66,229,700 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 32,550 | +7,000 | 0.01% | 46,172,175 |
| 2022-02-25 | 2022-02-23 | 1380.000 | 25,550 | -14,175 | 0.01% | 35,259,000 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 39,725 | +18,740 | 0.01% | 55,237,612 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 20,985 | -1,100 | 0.01% | 28,896,345 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 22,085 | +7,185 | 0.01% | 30,168,110 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 14,900 | -16,345 | 0.00% | 20,115,000 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 31,245 | +20,130 | 0.01% | 42,696,292 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 11,115 | +3,000 | 0.00% | 15,027,480 |
| 2022-02-04 | 2022-01-27 | 1318.000 | 8,115 | -4,600 | 0.00% | 10,695,570 |
| 2022-01-28 | 2022-01-26 | 1340.500 | 12,715 | +4,600 | 0.00% | 17,044,458 |
| 2022-01-25 | 2022-01-21 | 1338.000 | 8,115 | +280 | 0.00% | 10,857,870 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 7,835 | +900 | 0.00% | 10,479,312 |
| 2022-01-18 | 2022-01-14 | 1327.500 | 6,935 | -1,275 | 0.00% | 9,206,212 |
| 2021-12-03 | 2021-12-01 | 1300.500 | 8,210 | +2,000 | 0.00% | 10,677,105 |
| 2021-11-16 | 2021-11-12 | 1351.000 | 6,210 | +1,000 | 0.00% | 8,389,710 |
| 2021-11-15 | 2021-11-11 | 1351.000 | 5,210 | -6,415 | 0.00% | 7,038,710 |
| 2021-11-08 | 2021-11-04 | 1288.500 | 11,625 | +980 | 0.00% | 14,978,812 |
| 2021-10-12 | 2021-10-08 | 1277.500 | 10,645 | +635 | 0.00% | 13,598,988 |
| 2021-10-11 | 2021-10-07 | 1286.000 | 10,010 | +395 | 0.00% | 12,872,860 |
| 2021-09-15 | 2021-09-13 | 1302.500 | 9,615 | +60 | 0.00% | 12,523,538 |
| 2021-09-03 | 2021-09-01 | 1311.000 | 9,555 | -190 | 0.00% | 12,526,605 |
| 2021-08-25 | 2021-08-23 | 1301.000 | 9,745 | -1,000 | 0.00% | 12,678,245 |
| 2021-08-24 | 2021-08-20 | 1299.500 | 10,745 | -195 | 0.00% | 13,963,128 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 10,940 | -2,000 | 0.00% | 14,003,200 |
| 2021-08-10 | 2021-08-06 | 1303.000 | 12,940 | -3,000 | 0.00% | 16,860,820 |
| 2021-08-04 | 2021-08-02 | 1314.000 | 15,940 | +1,000 | 0.00% | 20,945,160 |
| 2021-07-23 | 2021-07-21 | 1311.000 | 14,940 | +2,000 | 0.00% | 19,586,340 |
| 2021-07-21 | 2021-07-19 | 1311.000 | 12,940 | +500 | 0.00% | 16,964,340 |
| 2021-07-20 | 2021-07-16 | 1324.000 | 12,440 | +85 | 0.00% | 16,470,560 |
| 2021-07-06 | 2021-07-02 | 1293.000 | 12,355 | +3,000 | 0.00% | 15,975,015 |
| 2021-06-29 | 2021-06-25 | 1295.000 | 9,355 | +50 | 0.00% | 12,114,725 |
| 2021-06-28 | 2021-06-24 | 1290.000 | 9,305 | -235 | 0.00% | 12,003,450 |
| 2021-06-16 | 2021-06-11 | 1379.000 | 9,540 | +550 | 0.00% | 13,155,660 |
| 2021-06-08 | 2021-06-04 | 1359.000 | 8,990 | -8,970 | 0.00% | 12,217,410 |
| 2021-06-03 | 2021-06-01 | 1388.500 | 17,960 | +60 | 0.01% | 24,937,460 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 17,900 | -385 | 0.00% | 24,487,200 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 18,285 | -1,500 | 0.01% | 24,949,882 |
| 2021-05-20 | 2021-05-17 | 1348.000 | 19,785 | +2,700 | 0.01% | 26,670,180 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 17,085 | -1,000 | 0.00% | 22,552,200 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 18,085 | +5,800 | 0.01% | 24,188,688 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 12,285 | +2,000 | 0.00% | 16,246,912 |
| 2021-05-06 | 2021-05-04 | 1302.000 | 10,285 | +450 | 0.00% | 13,391,070 |
| 2021-05-05 | 2021-05-03 | 1289.000 | 9,835 | -190 | 0.00% | 12,677,315 |
| 2021-05-04 | 2021-04-30 | 1285.000 | 10,025 | -550 | 0.00% | 12,882,125 |
| 2021-04-29 | 2021-04-27 | 1293.000 | 10,575 | -390 | 0.00% | 13,673,475 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 10,965 | -330 | 0.00% | 14,161,298 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 11,295 | -390 | 0.00% | 14,683,500 |
| 2021-04-20 | 2021-04-16 | 1283.500 | 11,685 | -3,055 | 0.00% | 14,997,698 |
| 2021-04-14 | 2021-04-12 | 1267.000 | 14,740 | -100 | 0.00% | 18,675,580 |
| 2021-04-09 | 2021-04-07 | 1270.500 | 14,840 | +6,190 | 0.00% | 18,854,220 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 8,650 | -3,500 | 0.00% | 10,851,425 |
| 2021-03-25 | 2021-03-23 | 1264.000 | 12,150 | -3,500 | 0.00% | 15,357,600 |
| 2021-03-24 | 2021-03-22 | 1258.000 | 15,650 | -3,000 | 0.00% | 19,687,700 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 18,650 | -35 | 0.01% | 23,387,100 |
| 2021-03-16 | 2021-03-12 | 1248.000 | 18,685 | -3,655 | 0.01% | 23,318,880 |
| 2021-03-12 | 2021-03-10 | 1248.500 | 22,340 | +2,690 | 0.01% | 27,891,490 |
| 2021-03-11 | 2021-03-09 | 1235.000 | 19,650 | -400 | 0.01% | 24,267,750 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 20,050 | -440 | 0.01% | 24,781,800 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 20,490 | -2,535 | 0.01% | 25,551,030 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 23,025 | -525 | 0.01% | 29,541,075 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 23,550 | -2,480 | 0.01% | 30,720,975 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 26,030 | -2,845 | 0.01% | 33,578,700 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 28,875 | -85 | 0.01% | 37,393,125 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 28,960 | -135 | 0.01% | 37,633,520 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 29,095 | -120 | 0.01% | 38,492,685 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 29,215 | +125 | 0.01% | 39,016,632 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 29,090 | +120 | 0.01% | 38,893,330 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 28,970 | +140 | 0.01% | 38,211,430 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 28,830 | -2,665 | 0.01% | 37,695,225 |
| 2021-02-08 | 2021-02-04 | 1326.500 | 31,495 | -175 | 0.01% | 41,778,118 |
| 2021-02-05 | 2021-02-03 | 1333.500 | 31,670 | +70 | 0.01% | 42,231,945 |
| 2021-02-04 | 2021-02-02 | 1343.500 | 31,600 | +170 | 0.01% | 42,454,600 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 31,430 | +860 | 0.01% | 42,619,080 |
| 2021-02-02 | 2021-01-29 | 1342.000 | 30,570 | -70 | 0.01% | 41,024,940 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 30,640 | -725 | 0.01% | 40,858,440 |
| 2021-01-29 | 2021-01-27 | 1344.000 | 31,365 | +200 | 0.01% | 42,154,560 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 31,165 | -175 | 0.01% | 41,792,265 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 31,340 | +190 | 0.01% | 42,183,640 |
| 2021-01-26 | 2021-01-22 | 1352.500 | 31,150 | -635 | 0.01% | 42,130,375 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 31,785 | +1,405 | 0.01% | 42,862,072 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 30,380 | -280 | 0.01% | 40,542,110 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 30,660 | +440 | 0.01% | 41,299,020 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 30,220 | +215 | 0.01% | 40,434,360 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 30,005 | +590 | 0.01% | 40,566,760 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 29,415 | -1,780 | 0.01% | 39,533,760 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 31,195 | -2,460 | 0.01% | 43,111,490 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 33,655 | -1,270 | 0.01% | 47,016,035 |
| 2021-01-08 | 2021-01-06 | 1416.000 | 34,925 | +205 | 0.01% | 49,453,800 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 34,720 | +720 | 0.01% | 48,989,920 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 34,000 | +935 | 0.01% | 47,515,000 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 33,065 | +555 | 0.01% | 45,431,310 |
| 2021-01-04 | 2020-12-29 | 1367.000 | 32,510 | -245 | 0.01% | 44,441,170 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 32,755 | +115 | 0.01% | 44,907,105 |
| 2020-12-29 | 2020-12-24 | 1365.500 | 32,640 | -465 | 0.01% | 44,569,920 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 33,105 | -1,090 | 0.01% | 44,973,142 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 34,195 | +835 | 0.01% | 47,189,100 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 33,360 | -35 | 0.01% | 45,636,480 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 33,395 | +95 | 0.01% | 45,534,082 |
| 2020-12-18 | 2020-12-16 | 1347.500 | 33,300 | +430 | 0.01% | 44,871,750 |
| 2020-12-17 | 2020-12-15 | 1339.500 | 32,870 | -485 | 0.01% | 44,029,365 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 33,355 | -325 | 0.01% | 44,462,215 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 33,680 | +135 | 0.01% | 44,844,920 |
| 2020-12-14 | 2020-12-10 | 1336.500 | 33,545 | -585 | 0.01% | 44,832,892 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 34,130 | +305 | 0.01% | 46,280,280 |
| 2020-12-09 | 2020-12-07 | 1336.000 | 33,825 | -245 | 0.01% | 45,190,200 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 34,070 | +355 | 0.01% | 45,568,625 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 33,715 | +355 | 0.01% | 45,279,245 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 33,360 | -135 | 0.01% | 44,101,920 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 33,495 | -2,450 | 0.01% | 43,677,480 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 35,945 | -19,425 | 0.01% | 46,638,638 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 55,370 | +395 | 0.01% | 72,922,290 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 54,975 | +1,480 | 0.01% | 73,199,212 |
| 2020-11-25 | 2020-11-23 | 1364.000 | 53,495 | +220 | 0.01% | 72,967,180 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 53,275 | +510 | 0.01% | 72,240,900 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 52,765 | -325 | 0.01% | 72,024,225 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 53,090 | +245 | 0.01% | 73,051,840 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 52,845 | +215 | 0.01% | 71,869,200 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 52,630 | -1,335 | 0.01% | 71,892,580 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 53,965 | -1,985 | 0.01% | 74,039,980 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 55,950 | +1,035 | 0.01% | 79,560,900 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 54,915 | +325 | 0.01% | 77,814,555 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 54,590 | +1,200 | 0.01% | 75,907,395 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 53,390 | -575 | 0.01% | 73,304,470 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 53,965 | +285 | 0.01% | 74,228,858 |
| 2020-11-04 | 2020-11-02 | 1371.000 | 53,680 | +150 | 0.01% | 73,595,280 |
| 2020-11-03 | 2020-10-30 | 1362.500 | 53,530 | -725 | 0.01% | 72,934,625 |
| 2020-10-30 | 2020-10-28 | 1385.000 | 54,255 | +1,050 | 0.01% | 75,143,175 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 53,205 | -295 | 0.01% | 73,529,310 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 53,500 | -150 | 0.01% | 74,204,500 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 53,650 | +365 | 0.01% | 75,002,700 |
| 2020-10-21 | 2020-10-19 | 1391.500 | 53,285 | -1,640 | 0.01% | 74,146,078 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 54,925 | +1,000 | 0.01% | 77,059,775 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 53,925 | -600 | 0.01% | 75,090,562 |
| 2020-10-08 | 2020-10-06 | 1392.500 | 54,525 | +2,000 | 0.01% | 75,926,062 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 52,525 | +190 | 0.01% | 72,195,612 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 52,335 | +305 | 0.01% | 70,704,585 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 52,030 | +750 | 0.01% | 70,994,935 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 51,280 | -1,830 | 0.01% | 69,381,840 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 53,110 | -190 | 0.01% | 72,415,485 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 53,300 | +175 | 0.01% | 73,713,900 |
| 2020-09-23 | 2020-09-21 | 1416.500 | 53,125 | -190 | 0.01% | 75,251,562 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 53,315 | -860 | 0.01% | 75,334,095 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 54,175 | +1,420 | 0.01% | 77,443,162 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 52,755 | +240 | 0.01% | 74,701,080 |
| 2020-09-15 | 2020-09-11 | 1410.000 | 52,515 | +160 | 0.01% | 74,046,150 |
| 2020-09-14 | 2020-09-10 | 1409.000 | 52,355 | +225 | 0.01% | 73,768,195 |
| 2020-09-11 | 2020-09-09 | 1405.000 | 52,130 | -765 | 0.01% | 73,242,650 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 52,895 | -310 | 0.01% | 74,476,160 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 53,205 | -1,245 | 0.01% | 74,513,602 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 54,450 | -1,060 | 0.01% | 76,774,500 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 55,510 | -555 | 0.01% | 78,546,650 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 56,065 | +260 | 0.01% | 79,864,592 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 55,805 | +520 | 0.01% | 81,028,860 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 55,285 | +4,660 | 0.01% | 78,836,410 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 50,625 | +505 | 0.01% | 71,760,938 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 50,120 | +490 | 0.01% | 69,967,520 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 49,630 | -180 | 0.01% | 69,879,040 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 49,810 | +1,570 | 0.01% | 70,555,865 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 48,240 | -240 | 0.01% | 69,923,880 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 48,480 | +1,385 | 0.01% | 70,877,760 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 47,095 | +120 | 0.01% | 67,039,732 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 46,975 | -180 | 0.01% | 66,681,012 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 47,155 | +480 | 0.01% | 66,299,930 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 46,675 | -1,000 | 0.01% | 66,068,462 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 47,675 | -250 | 0.01% | 69,247,938 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 47,925 | -990 | 0.01% | 70,929,000 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 48,915 | +2,890 | 0.01% | 73,494,788 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 46,025 | -170 | 0.01% | 68,462,188 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 46,195 | +7,505 | 0.01% | 68,460,990 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 38,690 | +500 | 0.01% | 55,713,600 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 38,190 | -2,000 | 0.01% | 54,478,035 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 40,190 | -2,200 | 0.01% | 55,904,290 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 42,390 | +200 | 0.01% | 59,727,510 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 42,190 | +380 | 0.01% | 55,332,185 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 41,810 | -15 | 0.01% | 55,042,865 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 41,825 | -10 | 0.01% | 54,895,312 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 41,835 | -85 | 0.01% | 54,971,190 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 41,920 | -560 | 0.01% | 54,873,280 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 42,480 | +4,280 | 0.01% | 54,905,400 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 38,200 | -40 | 0.01% | 49,449,900 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 38,240 | -170 | 0.01% | 49,291,360 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 38,410 | -140 | 0.01% | 49,702,540 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 38,550 | -175 | 0.01% | 49,690,950 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 38,725 | +140 | 0.01% | 49,761,625 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 38,585 | -155 | 0.01% | 49,832,528 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 38,740 | +1,900 | 0.01% | 49,587,200 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 36,840 | +2,000 | 0.01% | 46,860,480 |
| 2020-06-23 | 2020-06-19 | 1261.000 | 34,840 | -65 | 0.01% | 43,933,240 |
| 2020-06-22 | 2020-06-18 | 1258.000 | 34,905 | -105 | 0.01% | 43,910,490 |
| 2020-06-19 | 2020-06-17 | 1254.000 | 35,010 | -25 | 0.01% | 43,902,540 |
| 2020-06-18 | 2020-06-16 | 1255.000 | 35,035 | -300 | 0.01% | 43,968,925 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 35,335 | +280 | 0.01% | 44,310,090 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 35,055 | +75 | 0.01% | 44,221,882 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 34,980 | -130 | 0.01% | 44,232,210 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 35,110 | -265 | 0.01% | 43,940,165 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 35,375 | -105 | 0.01% | 43,900,375 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 35,480 | +595 | 0.01% | 43,906,500 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 34,885 | +130 | 0.01% | 43,414,382 |
| 2020-06-05 | 2020-06-03 | 1253.500 | 34,755 | +120 | 0.01% | 43,565,392 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 34,635 | +395 | 0.01% | 43,813,275 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 34,240 | +615 | 0.01% | 43,484,800 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 33,625 | -45 | 0.01% | 42,199,375 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 33,670 | +2,575 | 0.01% | 41,952,820 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 31,095 | +40 | 0.01% | 39,272,985 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 31,055 | +790 | 0.01% | 39,501,960 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 30,265 | -2,135 | 0.01% | 38,315,490 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 32,400 | -30 | 0.01% | 41,310,000 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 32,430 | +75 | 0.01% | 40,926,660 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 32,355 | -60 | 0.01% | 41,543,820 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 32,415 | -70 | 0.01% | 41,134,635 |
| 2020-05-18 | 2020-05-14 | 1251.000 | 32,485 | -30 | 0.01% | 40,638,735 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 32,515 | +365 | 0.01% | 40,448,660 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 32,150 | -10 | 0.01% | 39,737,400 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 32,160 | -50 | 0.01% | 40,007,040 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 32,210 | -20 | 0.01% | 39,360,620 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 32,230 | -30 | 0.01% | 39,836,280 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 32,260 | -40 | 0.01% | 40,583,080 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 32,300 | -18,350 | 0.01% | 40,116,600 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 50,650 | -10 | 0.01% | 63,717,700 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 50,660 | -110 | 0.01% | 61,602,560 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 50,770 | -40 | 0.01% | 61,228,620 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 50,810 | +160 | 0.02% | 61,022,810 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 50,650 | +3,000 | 0.02% | 59,767,000 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 47,650 | +5,000 | 0.01% | 56,227,000 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 42,650 | +5,000 | 0.01% | 50,327,000 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 37,650 | -10 | 0.01% | 44,012,850 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 37,660 | -450 | 0.01% | 43,421,980 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 38,110 | -10 | 0.01% | 42,035,330 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 38,120 | +470 | 0.01% | 41,245,840 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 37,650 | -20 | 0.01% | 45,104,700 |
| 2020-02-17 | 2020-02-13 | 1153.000 | 37,670 | -40 | 0.01% | 43,433,510 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 37,710 | -20 | 0.01% | 43,102,530 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 37,730 | -70 | 0.01% | 43,200,850 |
| 2020-02-06 | 2020-02-04 | 1148.000 | 37,800 | +90 | 0.01% | 43,394,400 |
| 2020-02-05 | 2020-02-03 | 1152.000 | 37,710 | -30 | 0.01% | 43,441,920 |
| 2020-02-04 | 2020-01-31 | 1157.000 | 37,740 | -10 | 0.01% | 43,665,180 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 37,750 | -20 | 0.01% | 43,714,500 |
| 2020-01-31 | 2020-01-29 | 1147.000 | 37,770 | -20 | 0.01% | 43,322,190 |
| 2020-01-30 | 2020-01-24 | 1144.000 | 37,790 | -20 | 0.01% | 43,231,760 |
| 2020-01-29 | 2020-01-22 | 1138.000 | 37,810 | -30 | 0.01% | 43,027,780 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 37,840 | +130 | 0.01% | 43,061,920 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 37,710 | -10,000 | 0.01% | 43,894,440 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 47,710 | -40 | 0.02% | 53,244,360 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 47,750 | -20 | 0.02% | 52,811,500 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 47,770 | -40 | 0.02% | 52,212,610 |
| 2019-12-27 | 2019-12-20 | 1085.000 | 47,810 | -40 | 0.02% | 51,873,850 |
| 2019-12-23 | 2019-12-19 | 1081.000 | 47,850 | +140 | 0.02% | 51,725,850 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 47,710 | -8,000 | 0.02% | 51,860,770 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 55,710 | -30 | 0.02% | 61,392,420 |
| 2019-10-09 | 2019-10-04 | 1116.000 | 55,740 | +18,500 | 0.02% | 62,205,840 |
| 2019-10-08 | 2019-10-03 | 1108.000 | 37,240 | -20 | 0.01% | 41,261,920 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 37,260 | -100 | 0.01% | 41,209,560 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 37,360 | +8,950 | 0.01% | 42,104,720 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 28,410 | +2,000 | 0.01% | 32,387,400 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 26,410 | +8,200 | 0.01% | 29,315,100 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 18,210 | +70 | 0.01% | 19,593,960 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 18,140 | -10 | 0.01% | 19,246,540 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 18,150 | -20 | 0.01% | 18,839,700 |
| 2019-08-02 | 2019-07-31 | 1056.000 | 18,170 | -10 | 0.01% | 19,187,520 |
| 2019-08-01 | 2019-07-30 | 1052.000 | 18,180 | -20 | 0.01% | 19,125,360 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 18,200 | +90 | 0.01% | 19,019,000 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 18,110 | -30 | 0.01% | 18,761,960 |
| 2019-07-18 | 2019-07-16 | 1044.000 | 18,140 | -130 | 0.01% | 18,938,160 |
| 2019-07-17 | 2019-07-15 | 1046.000 | 18,270 | -10 | 0.01% | 19,110,420 |
| 2019-07-16 | 2019-07-12 | 1042.000 | 18,280 | -20 | 0.01% | 19,047,760 |
| 2019-07-15 | 2019-07-11 | 1050.000 | 18,300 | -20 | 0.01% | 19,215,000 |
| 2019-07-12 | 2019-07-10 | 1028.000 | 18,320 | -30 | 0.01% | 18,832,960 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 18,350 | -40 | 0.01% | 18,808,750 |
| 2019-07-10 | 2019-07-08 | 1036.000 | 18,390 | -60 | 0.01% | 19,052,040 |
| 2019-07-09 | 2019-07-05 | 1040.000 | 18,450 | -80 | 0.01% | 19,188,000 |
| 2019-07-08 | 2019-07-04 | 1037.000 | 18,530 | -100 | 0.01% | 19,215,610 |
| 2019-07-05 | 2019-07-03 | 1049.000 | 18,630 | -130 | 0.01% | 19,542,870 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 18,760 | -180 | 0.01% | 19,229,000 |
| 2019-07-03 | 2019-06-28 | 1043.000 | 18,940 | -240 | 0.01% | 19,754,420 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 19,180 | +950 | 0.01% | 19,774,580 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 18,230 | +8,000 | 0.01% | 19,232,650 |
| 2019-06-20 | 2019-06-18 | 994.500 | 10,230 | +3,200 | 0.00% | 10,173,735 |
| 2019-06-18 | 2019-06-14 | 1001.000 | 7,030 | +70 | 0.00% | 7,037,030 |
| 2019-06-14 | 2019-06-12 | 987.000 | 6,960 | +250 | 0.00% | 6,869,520 |
| 2019-06-13 | 2019-06-11 | 978.000 | 6,710 | -3,520 | 0.00% | 6,562,380 |
| 2019-05-21 | 2019-05-17 | 954.000 | 10,230 | +3,990 | 0.00% | 9,759,420 |
| 2019-05-20 | 2019-05-16 | 962.500 | 6,240 | -3,990 | 0.00% | 6,006,000 |
| 2019-05-17 | 2019-05-15 | 960.000 | 10,230 | +3,990 | 0.00% | 9,820,800 |
| 2019-05-16 | 2019-05-14 | 962.500 | 6,240 | -3,990 | 0.00% | 6,006,000 |
| 2019-05-06 | 2019-05-02 | 942.000 | 10,230 | -630 | 0.00% | 9,636,660 |
| 2019-04-26 | 2019-04-24 | 941.500 | 10,860 | -350 | 0.00% | 10,224,690 |
| 2019-04-01 | 2019-03-28 | 971.500 | 11,210 | +20 | 0.00% | 10,890,515 |
| 2019-03-08 | 2019-03-06 | 957.000 | 11,190 | +3,990 | 0.00% | 10,708,830 |
| 2019-03-07 | 2019-03-05 | 953.500 | 7,200 | -3,990 | 0.00% | 6,865,200 |
| 2019-03-06 | 2019-03-04 | 957.500 | 11,190 | +3,990 | 0.00% | 10,714,425 |
| 2019-03-05 | 2019-03-01 | 971.000 | 7,200 | -1,605 | 0.00% | 6,991,200 |
| 2019-03-04 | 2019-02-28 | 980.500 | 8,805 | -2,385 | 0.00% | 8,633,302 |
| 2019-03-01 | 2019-02-27 | 983.500 | 11,190 | +2,006 | 0.00% | 11,005,365 |
| 2019-02-28 | 2019-02-26 | 983.000 | 9,184 | -2,006 | 0.00% | 9,027,872 |
| 2019-02-27 | 2019-02-25 | 985.500 | 11,190 | +4,620 | 0.00% | 11,027,745 |
| 2019-02-22 | 2019-02-20 | 995.500 | 6,570 | -1,500 | 0.00% | 6,540,435 |
| 2019-02-20 | 2019-02-18 | 981.000 | 8,070 | -500 | 0.00% | 7,916,670 |
| 2019-02-19 | 2019-02-15 | 976.000 | 8,570 | -300 | 0.00% | 8,364,320 |
| 2019-02-11 | 2019-02-04 | 974.000 | 8,870 | -350 | 0.00% | 8,639,380 |
| 2019-02-08 | 2019-01-31 | 979.000 | 9,220 | -500 | 0.00% | 9,026,380 |
| 2019-02-01 | 2019-01-30 | 974.500 | 9,720 | -500 | 0.00% | 9,472,140 |
| 2019-01-21 | 2019-01-17 | 958.500 | 10,220 | +3,000 | 0.00% | 9,795,870 |
| 2019-01-08 | 2019-01-04 | 959.500 | 7,220 | +2,500 | 0.00% | 6,927,590 |
| 2019-01-03 | 2018-12-31 | 946.500 | 4,720 | +1,640 | 0.00% | 4,467,480 |
| 2018-08-24 | 2018-08-22 | 887.000 | 3,080 | +10 | 0.00% | 2,731,960 |
| 2018-08-15 | 2018-08-13 | 896.500 | 3,070 | +300 | 0.00% | 2,752,255 |
| 2018-07-23 | 2018-07-19 | 912.000 | 2,770 | +1,345 | 0.00% | 2,526,240 |
| 2018-07-20 | 2018-07-18 | 910.000 | 1,425 | -1,600 | 0.00% | 1,296,750 |
| 2018-04-06 | 2018-04-03 | 997.000 | 3,025 | +1,890 | 0.00% | 3,015,925 |
| 2018-03-28 | 2018-03-26 | 1001.000 | 1,135 | -300 | 0.00% | 1,136,135 |
| 2018-03-16 | 2018-03-14 | 985.000 | 1,435 | -50 | 0.00% | 1,413,475 |
| 2018-03-09 | 2018-03-07 | 990.000 | 1,485 | -250 | 0.00% | 1,470,150 |
| 2018-03-07 | 2018-03-05 | 986.000 | 1,735 | -3,855 | 0.00% | 1,710,710 |
| 2018-02-21 | 2018-02-15 | 1003.000 | 5,590 | -100 | 0.00% | 5,606,770 |
| 2018-02-08 | 2018-02-06 | 996.500 | 5,690 | -30 | 0.00% | 5,670,085 |
| 2017-12-14 | 2017-12-12 | 922.000 | 5,720 | +40 | 0.00% | 5,273,840 |
| 2017-11-30 | 2017-11-28 | 958.000 | 5,680 | +3,120 | 0.00% | 5,441,440 |
| 2017-11-29 | 2017-11-27 | 956.000 | 2,560 | -2,099 | 0.00% | 2,447,360 |
| 2017-11-28 | 2017-11-24 | 957.000 | 4,659 | -1,021 | 0.00% | 4,458,663 |
| 2017-11-09 | 2017-11-07 | 947.500 | 5,680 | -200 | 0.00% | 5,381,800 |
| 2017-10-09 | 2017-10-04 | 947.000 | 5,880 | +50 | 0.00% | 5,568,360 |
| 2017-09-13 | 2017-09-11 | 993.500 | 5,830 | +470 | 0.00% | 5,792,105 |
| 2017-09-12 | 2017-09-08 | 1003.000 | 5,360 | +2,450 | 0.00% | 5,376,080 |
| 2017-09-11 | 2017-09-07 | 994.000 | 2,910 | +50 | 0.00% | 2,892,540 |
| 2017-09-08 | 2017-09-06 | 994.500 | 2,860 | +350 | 0.00% | 2,844,270 |
| 2017-09-05 | 2017-09-01 | 981.500 | 2,510 | +100 | 0.00% | 2,463,565 |
| 2017-08-28 | 2017-08-24 | 957.500 | 2,410 | +100 | 0.00% | 2,307,575 |
| 2017-08-25 | 2017-08-22 | 955.000 | 2,310 | +150 | 0.00% | 2,206,050 |
| 2017-08-24 | 2017-08-21 | 958.500 | 2,160 | +350 | 0.00% | 2,070,360 |
| 2017-06-07 | 2017-06-05 | 948.500 | 1,810 | -500 | 0.00% | 1,716,785 |
| 2017-03-17 | 2017-03-15 | 891.500 | 2,310 | +2,310 | 0.00% | 2,059,365 |
| 2008-08-04 | 2008-07-31 | 705.000 | 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