History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 825.000 | 37,327 | +0 | 6.39% | 30,794,775 |
| 2025-10-13 | 2025-10-09 | 816.800 | 37,327 | +0 | 6.39% | 30,488,694 |
| 2025-10-10 | 2025-10-08 | 812.000 | 37,327 | +0 | 6.39% | 30,309,524 |
| 2025-10-09 | 2025-10-06 | 813.800 | 37,327 | +0 | 6.39% | 30,376,713 |
| 2025-10-08 | 2025-10-03 | 813.800 | 37,327 | +0 | 6.39% | 30,376,713 |
| 2025-10-06 | 2025-10-02 | 814.000 | 37,327 | +30 | 6.39% | 30,384,178 |
| 2025-10-03 | 2025-09-30 | 762.800 | 37,297 | +20 | 6.38% | 28,450,152 |
| 2025-09-16 | 2025-09-12 | 743.600 | 37,277 | +90 | 7.00% | 27,719,177 |
| 2025-09-12 | 2025-09-10 | 726.800 | 37,187 | -20 | 6.99% | 27,027,512 |
| 2025-09-11 | 2025-09-09 | 707.800 | 37,207 | -20 | 6.99% | 26,335,115 |
| 2025-09-03 | 2025-09-01 | 681.600 | 37,227 | +10 | 7.00% | 25,373,923 |
| 2025-08-05 | 2025-08-01 | 666.800 | 37,217 | +50 | 6.99% | 24,816,296 |
| 2025-08-04 | 2025-07-31 | 708.400 | 37,167 | +100 | 6.98% | 26,329,103 |
| 2025-07-31 | 2025-07-29 | 703.200 | 37,067 | +100 | 6.97% | 26,065,514 |
| 2025-07-29 | 2025-07-25 | 698.400 | 36,967 | -460 | 6.95% | 25,817,753 |
| 2025-07-28 | 2025-07-24 | 700.000 | 37,427 | -260 | 7.03% | 26,198,900 |
| 2025-07-24 | 2025-07-22 | 689.200 | 37,687 | +50 | 7.08% | 25,973,880 |
| 2025-07-23 | 2025-07-21 | 699.000 | 37,637 | +10 | 7.07% | 26,308,263 |
| 2025-07-17 | 2025-07-15 | 699.200 | 37,627 | -10 | 7.07% | 26,308,798 |
| 2025-07-15 | 2025-07-11 | 693.000 | 37,637 | +10 | 7.07% | 26,082,441 |
| 2025-07-14 | 2025-07-10 | 690.000 | 37,627 | -10 | 7.07% | 25,962,630 |
| 2025-07-07 | 2025-07-03 | 691.800 | 37,637 | +60 | 7.07% | 26,037,277 |
| 2025-07-03 | 2025-06-30 | 682.400 | 37,577 | -20 | 7.06% | 25,642,545 |
| 2025-06-30 | 2025-06-26 | 679.800 | 37,597 | +40 | 7.06% | 25,558,441 |
| 2025-06-26 | 2025-06-24 | 677.800 | 37,557 | -40 | 7.06% | 25,456,135 |
| 2025-06-25 | 2025-06-23 | 649.000 | 37,597 | +10 | 7.06% | 24,400,453 |
| 2025-06-19 | 2025-06-17 | 645.600 | 37,587 | +10 | 7.06% | 24,266,167 |
| 2025-06-17 | 2025-06-13 | 628.400 | 37,577 | -10 | 7.06% | 23,613,387 |
| 2025-06-12 | 2025-06-10 | 627.600 | 37,587 | +20 | 7.06% | 23,589,601 |
| 2025-06-06 | 2025-06-04 | 601.400 | 37,567 | +10 | 7.06% | 22,592,794 |
| 2025-05-26 | 2025-05-22 | 554.400 | 37,557 | -32 | 7.06% | 20,821,601 |
| 2025-05-22 | 2025-05-20 | 556.200 | 37,589 | +50 | 7.06% | 20,907,002 |
| 2025-05-19 | 2025-05-15 | 556.800 | 37,539 | -180 | 7.05% | 20,901,715 |
| 2025-05-15 | 2025-05-13 | 545.800 | 37,719 | +14,620 | 7.09% | 20,587,030 |
| 2025-05-14 | 2025-05-12 | 548.000 | 23,099 | -100 | 4.34% | 12,658,252 |
| 2025-04-25 | 2025-04-23 | 513.000 | 23,199 | -70 | 4.36% | 11,901,087 |
| 2025-03-14 | 2025-03-12 | 517.600 | 23,269 | -160 | 4.37% | 12,044,034 |
| 2025-02-25 | 2025-02-21 | 550.400 | 23,429 | -20 | 4.40% | 12,895,322 |
| 2025-01-24 | 2025-01-22 | 521.800 | 23,449 | +10 | 4.41% | 12,235,688 |
| 2025-01-16 | 2025-01-14 | 500.400 | 23,439 | -10 | 3.87% | 11,728,876 |
| 2025-01-09 | 2025-01-07 | 509.200 | 23,449 | -10 | 3.88% | 11,940,231 |
| 2025-01-03 | 2024-12-31 | 484.800 | 23,459 | +10 | 3.88% | 11,372,923 |
| 2025-01-02 | 2024-12-27 | 484.000 | 23,449 | +10 | 3.88% | 11,349,316 |
| 2024-12-27 | 2024-12-20 | 490.100 | 23,439 | +40 | 3.87% | 11,487,454 |
| 2024-12-23 | 2024-12-19 | 498.400 | 23,399 | +10 | 3.87% | 11,662,062 |
| 2024-12-17 | 2024-12-13 | 515.000 | 23,389 | -900 | 3.60% | 12,045,335 |
| 2024-12-11 | 2024-12-09 | 496.800 | 24,289 | +10 | 3.46% | 12,066,775 |
| 2024-12-09 | 2024-12-05 | 516.000 | 24,279 | +10 | 3.46% | 12,527,964 |
| 2024-12-06 | 2024-12-04 | 520.200 | 24,269 | +80 | 3.46% | 12,624,734 |
| 2024-11-07 | 2024-11-05 | 566.200 | 24,189 | +20 | 3.45% | 13,695,812 |
| 2024-11-05 | 2024-11-01 | 551.800 | 24,169 | -180 | 3.44% | 13,336,454 |
| 2024-10-28 | 2024-10-24 | 562.600 | 24,349 | -10 | 3.47% | 13,698,747 |
| 2024-10-22 | 2024-10-18 | 577.800 | 24,359 | +30 | 3.47% | 14,074,630 |
| 2024-10-17 | 2024-10-15 | 583.000 | 24,329 | +50 | 3.47% | 14,183,807 |
| 2024-10-16 | 2024-10-14 | 586.000 | 24,279 | -10 | 3.46% | 14,227,494 |
| 2024-10-10 | 2024-10-08 | 593.600 | 24,289 | +40 | 3.46% | 14,417,950 |
| 2024-10-09 | 2024-10-07 | 593.800 | 24,249 | +20 | 3.45% | 14,399,056 |
| 2024-10-04 | 2024-10-02 | 601.200 | 24,229 | +30 | 3.45% | 14,566,475 |
| 2024-09-25 | 2024-09-23 | 597.200 | 24,199 | +10 | 3.51% | 14,451,643 |
| 2024-08-02 | 2024-07-31 | 635.000 | 24,189 | -50 | 3.51% | 15,360,015 |
| 2024-08-01 | 2024-07-30 | 624.200 | 24,239 | +40 | 3.52% | 15,129,984 |
| 2024-07-29 | 2024-07-25 | 616.800 | 24,199 | +10 | 3.51% | 14,925,943 |
| 2024-07-22 | 2024-07-18 | 646.800 | 24,189 | +2,450 | 3.51% | 15,645,445 |
| 2024-06-14 | 2024-06-12 | 613.800 | 21,739 | +20 | 3.16% | 13,343,398 |
| 2024-04-26 | 2024-04-24 | 603.000 | 21,719 | -50 | 3.15% | 13,096,557 |
| 2024-04-22 | 2024-04-18 | 591.600 | 21,769 | -40 | 3.16% | 12,878,540 |
| 2024-04-19 | 2024-04-17 | 579.200 | 21,809 | -40 | 3.17% | 12,631,773 |
| 2024-04-10 | 2024-04-08 | 629.200 | 21,849 | -550 | 3.17% | 13,747,391 |
| 2024-04-08 | 2024-04-03 | 629.200 | 22,399 | +40 | 3.25% | 14,093,451 |
| 2024-04-03 | 2024-03-28 | 634.400 | 22,359 | -180 | 3.25% | 14,184,550 |
| 2024-03-19 | 2024-03-15 | 618.800 | 22,539 | +70 | 3.27% | 13,947,133 |
| 2024-01-31 | 2024-01-29 | 574.200 | 22,469 | +200 | 3.26% | 12,901,700 |
| 2024-01-19 | 2024-01-17 | 552.800 | 22,269 | +40 | 3.50% | 12,310,303 |
| 2023-11-20 | 2023-11-16 | 579.000 | 22,229 | -150 | 3.23% | 12,870,591 |
| 2023-11-17 | 2023-11-15 | 577.000 | 22,379 | -100 | 3.25% | 12,912,683 |
| 2023-11-08 | 2023-11-06 | 589.200 | 22,479 | -200 | 3.26% | 13,244,627 |
| 2023-11-07 | 2023-11-03 | 543.000 | 22,679 | -200 | 3.29% | 12,314,697 |
| 2023-11-06 | 2023-11-02 | 530.800 | 22,879 | -100 | 3.32% | 12,144,173 |
| 2023-09-13 | 2023-09-11 | 579.200 | 22,979 | -40 | 2.90% | 13,309,437 |
| 2023-09-05 | 2023-08-31 | 586.400 | 23,019 | +60 | 2.90% | 13,498,342 |
| 2023-08-18 | 2023-08-16 | 574.000 | 22,959 | +60 | 2.90% | 13,178,466 |
| 2023-08-09 | 2023-08-07 | 605.200 | 22,899 | +40 | 2.89% | 13,858,475 |
| 2023-07-11 | 2023-07-07 | 590.000 | 22,859 | +20 | 2.88% | 13,486,810 |
| 2023-06-27 | 2023-06-23 | 608.000 | 22,839 | +20 | 2.88% | 13,886,112 |
| 2023-06-15 | 2023-06-13 | 630.000 | 22,819 | -130 | 2.88% | 14,375,970 |
| 2023-06-13 | 2023-06-09 | 622.000 | 22,949 | -90 | 2.89% | 14,274,278 |
| 2023-06-06 | 2023-06-02 | 615.600 | 23,039 | +90 | 2.91% | 14,182,808 |
| 2023-05-11 | 2023-05-09 | 570.400 | 22,949 | -13 | 2.72% | 13,090,110 |
| 2023-05-08 | 2023-05-04 | 564.800 | 22,962 | -15 | 2.72% | 12,968,938 |
| 2023-05-04 | 2023-05-02 | 564.800 | 22,977 | +15 | 2.72% | 12,977,410 |
| 2023-05-03 | 2023-04-28 | 564.800 | 22,962 | -15 | 2.72% | 12,968,938 |
| 2023-05-02 | 2023-04-27 | 564.800 | 22,977 | +40 | 2.72% | 12,977,410 |
| 2023-04-26 | 2023-04-24 | 567.000 | 22,937 | +60 | 2.71% | 13,005,279 |
| 2023-04-24 | 2023-04-20 | 578.600 | 22,877 | -160 | 2.71% | 13,236,632 |
| 2023-03-22 | 2023-03-20 | 549.200 | 23,037 | +70 | 2.73% | 12,651,920 |
| 2023-03-21 | 2023-03-17 | 549.200 | 22,967 | -140 | 2.72% | 12,613,476 |
| 2023-02-27 | 2023-02-23 | 565.400 | 23,107 | -140 | 2.73% | 13,064,698 |
| 2022-12-22 | 2022-12-20 | 530.800 | 23,247 | +10 | 2.32% | 12,339,508 |
| 2022-12-14 | 2022-12-12 | 531.400 | 23,237 | +100 | 2.21% | 12,348,142 |
| 2022-12-07 | 2022-12-05 | 546.800 | 23,137 | +10 | 2.20% | 12,651,312 |
| 2022-11-24 | 2022-11-22 | 521.200 | 23,127 | +10 | 2.20% | 12,053,792 |
| 2022-11-08 | 2022-11-04 | 482.300 | 23,117 | +15 | 2.09% | 11,149,329 |
| 2022-10-18 | 2022-10-14 | 456.400 | 23,102 | -10 | 2.09% | 10,543,753 |
| 2022-10-14 | 2022-10-12 | 460.200 | 23,112 | +10 | 2.09% | 10,636,142 |
| 2022-10-11 | 2022-10-07 | 468.000 | 23,102 | +20 | 2.09% | 10,811,736 |
| 2022-09-20 | 2022-09-16 | 497.200 | 23,082 | +40 | 2.09% | 11,476,370 |
| 2022-09-07 | 2022-09-05 | 513.600 | 23,042 | +110 | 2.09% | 11,834,371 |
| 2022-09-01 | 2022-08-30 | 529.600 | 22,932 | +70 | 2.08% | 12,144,787 |
| 2022-06-27 | 2022-06-23 | 521.000 | 22,862 | +80 | 2.07% | 11,911,102 |
| 2022-06-23 | 2022-06-21 | 542.600 | 22,782 | +10 | 2.06% | 12,361,513 |
| 2022-06-13 | 2022-06-09 | 606.000 | 22,772 | +40 | 2.06% | 13,799,832 |
| 2022-05-25 | 2022-05-23 | 606.800 | 22,732 | -50 | 2.06% | 13,793,778 |
| 2022-05-12 | 2022-05-10 | 591.600 | 22,782 | +20 | 2.06% | 13,477,831 |
| 2022-04-25 | 2022-04-21 | 640.800 | 22,762 | +30 | 2.01% | 14,585,890 |
| 2022-04-04 | 2022-03-31 | 657.000 | 22,732 | -40 | 2.01% | 14,934,924 |
| 2022-03-10 | 2022-03-08 | 616.000 | 22,772 | +70 | 2.01% | 14,027,552 |
| 2022-03-09 | 2022-03-07 | 624.800 | 22,702 | +20 | 2.01% | 14,184,210 |
| 2022-03-07 | 2022-03-03 | 662.000 | 22,682 | -40 | 2.01% | 15,015,484 |
| 2022-03-01 | 2022-02-25 | 642.400 | 22,722 | -10 | 2.01% | 14,596,613 |
| 2022-02-28 | 2022-02-24 | 643.400 | 22,732 | +40 | 2.01% | 14,625,769 |
| 2022-02-18 | 2022-02-16 | 668.600 | 22,692 | -20 | 2.01% | 15,171,871 |
| 2022-02-14 | 2022-02-10 | 686.800 | 22,712 | +20 | 2.01% | 15,598,602 |
| 2022-02-04 | 2022-01-27 | 636.600 | 22,692 | +210 | 2.01% | 14,445,727 |
| 2022-01-28 | 2022-01-26 | 660.800 | 22,482 | +20 | 1.99% | 14,856,106 |
| 2022-01-27 | 2022-01-25 | 662.000 | 22,462 | +20 | 1.99% | 14,869,844 |
| 2022-01-21 | 2022-01-19 | 695.200 | 22,442 | -260 | 1.98% | 15,601,678 |
| 2022-01-19 | 2022-01-17 | 704.000 | 22,702 | +140 | 2.01% | 15,982,208 |
| 2022-01-10 | 2022-01-06 | 705.800 | 22,562 | +7 | 2.09% | 15,924,260 |
| 2021-12-22 | 2021-12-20 | 718.000 | 22,555 | +140 | 1.91% | 16,194,490 |
| 2021-12-17 | 2021-12-15 | 720.600 | 22,415 | +230 | 1.74% | 16,152,249 |
| 2021-12-16 | 2021-12-14 | 721.600 | 22,185 | +180 | 1.72% | 16,008,696 |
| 2021-12-09 | 2021-12-07 | 724.400 | 22,005 | -600 | 1.71% | 15,940,422 |
| 2021-12-07 | 2021-12-03 | 725.400 | 22,605 | +130 | 1.76% | 16,397,667 |
| 2021-12-01 | 2021-11-29 | 702.000 | 22,475 | +10 | 1.75% | 15,777,450 |
| 2021-10-19 | 2021-10-15 | 722.400 | 22,465 | -210 | 1.71% | 16,228,716 |
| 2021-10-18 | 2021-10-12 | 693.000 | 22,675 | +20 | 1.73% | 15,713,775 |
| 2021-10-08 | 2021-10-06 | 697.200 | 22,655 | +200 | 1.72% | 15,795,066 |
| 2021-10-07 | 2021-10-05 | 712.000 | 22,455 | +92 | 1.71% | 15,987,960 |
| 2021-10-06 | 2021-10-04 | 735.800 | 22,363 | +30 | 1.70% | 16,454,695 |
| 2021-09-27 | 2021-09-23 | 761.800 | 22,333 | -20 | 1.70% | 17,013,279 |
| 2021-09-15 | 2021-09-13 | 763.000 | 22,353 | +120 | 1.70% | 17,055,339 |
| 2021-09-10 | 2021-09-08 | 776.600 | 22,233 | +120 | 1.69% | 17,266,148 |
| 2021-09-09 | 2021-09-07 | 789.600 | 22,113 | +40 | 1.68% | 17,460,425 |
| 2021-09-01 | 2021-08-30 | 772.600 | 22,073 | -200 | 1.68% | 17,053,600 |
| 2021-08-30 | 2021-08-26 | 773.000 | 22,273 | +120 | 1.70% | 17,217,029 |
| 2021-08-27 | 2021-08-25 | 774.600 | 22,153 | +120 | 1.69% | 17,159,714 |
| 2021-08-26 | 2021-08-24 | 777.000 | 22,033 | -150 | 1.68% | 17,119,641 |
| 2021-08-24 | 2021-08-20 | 746.400 | 22,183 | +180 | 1.69% | 16,557,391 |
| 2021-08-20 | 2021-08-18 | 775.400 | 22,003 | +10 | 1.68% | 17,061,126 |
| 2021-08-17 | 2021-08-13 | 775.400 | 21,993 | +200 | 1.67% | 17,053,372 |
| 2021-08-13 | 2021-08-11 | 806.000 | 21,793 | +270 | 1.66% | 17,565,158 |
| 2021-08-09 | 2021-08-05 | 836.000 | 21,523 | -240 | 1.64% | 17,993,228 |
| 2021-08-05 | 2021-08-03 | 822.400 | 21,763 | +20 | 1.66% | 17,897,891 |
| 2021-08-04 | 2021-08-02 | 808.800 | 21,743 | +150 | 1.66% | 17,585,738 |
| 2021-07-23 | 2021-07-21 | 809.600 | 21,593 | +270 | 1.58% | 17,481,693 |
| 2021-07-22 | 2021-07-20 | 817.400 | 21,323 | +120 | 1.56% | 17,429,420 |
| 2021-07-20 | 2021-07-16 | 833.800 | 21,203 | +150 | 1.55% | 17,679,061 |
| 2021-07-12 | 2021-07-08 | 822.600 | 21,053 | -7 | 1.54% | 17,318,198 |
| 2021-06-24 | 2021-06-22 | 838.200 | 21,060 | -20 | 1.54% | 17,652,492 |
| 2021-06-07 | 2021-06-03 | 850.000 | 21,080 | -50 | 1.54% | 17,918,000 |
| 2021-05-31 | 2021-05-27 | 830.800 | 21,130 | +7 | 1.55% | 17,554,804 |
| 2021-04-19 | 2021-04-15 | 854.200 | 21,123 | -120 | 1.44% | 18,043,267 |
| 2021-04-16 | 2021-04-14 | 853.200 | 21,243 | -150 | 1.45% | 18,124,528 |
| 2021-04-15 | 2021-04-13 | 841.200 | 21,393 | -200 | 1.46% | 17,995,792 |
| 2021-04-14 | 2021-04-12 | 838.000 | 21,593 | +3 | 1.47% | 18,094,934 |
| 2021-04-01 | 2021-03-30 | 813.800 | 21,590 | -90 | 1.52% | 17,569,942 |
| 2021-03-29 | 2021-03-25 | 795.600 | 21,680 | -20 | 1.53% | 17,248,608 |
| 2021-03-16 | 2021-03-12 | 812.400 | 21,700 | -150 | 1.53% | 17,629,080 |
| 2021-03-12 | 2021-03-10 | 788.600 | 21,850 | +150 | 1.54% | 17,230,910 |
| 2021-03-08 | 2021-03-04 | 818.000 | 21,700 | +20 | 1.53% | 17,750,600 |
| 2021-03-03 | 2021-03-01 | 813.800 | 21,680 | +150 | 1.53% | 17,643,184 |
| 2021-02-23 | 2021-02-19 | 843.000 | 21,530 | -50 | 1.52% | 18,149,790 |
| 2021-02-19 | 2021-02-17 | 847.800 | 21,580 | +50 | 1.52% | 18,295,524 |
| 2021-02-04 | 2021-02-02 | 837.200 | 21,530 | -10 | 1.52% | 18,024,916 |
| 2021-01-27 | 2021-01-25 | 875.200 | 21,540 | -300 | 1.52% | 18,851,808 |
| 2021-01-20 | 2021-01-18 | 819.000 | 21,840 | +450 | 1.54% | 17,886,960 |
| 2021-01-14 | 2021-01-12 | 860.000 | 21,390 | +210 | 1.51% | 18,395,400 |
| 2021-01-13 | 2021-01-11 | 878.000 | 21,180 | +10 | 1.49% | 18,596,040 |
| 2021-01-08 | 2021-01-06 | 817.200 | 21,170 | +250 | 1.55% | 17,300,124 |
| 2021-01-06 | 2021-01-04 | 815.000 | 20,920 | +40 | 1.53% | 17,049,800 |
| 2020-12-23 | 2020-12-21 | 737.200 | 20,880 | -20 | 1.53% | 15,392,736 |
| 2020-12-07 | 2020-12-03 | 721.800 | 20,900 | +20 | 1.53% | 15,085,620 |
| 2020-12-04 | 2020-12-02 | 716.200 | 20,880 | -30 | 1.53% | 14,954,256 |
| 2020-11-18 | 2020-11-16 | 668.800 | 20,910 | -2,000 | 1.66% | 13,984,608 |
| 2020-11-12 | 2020-11-10 | 638.000 | 22,910 | +20 | 1.82% | 14,616,580 |
| 2020-11-11 | 2020-11-09 | 637.400 | 22,890 | +20 | 1.81% | 14,590,086 |
| 2020-11-10 | 2020-11-06 | 626.200 | 22,870 | -1,000 | 1.81% | 14,321,194 |
| 2020-11-09 | 2020-11-05 | 621.400 | 23,870 | -10 | 1.89% | 14,832,818 |
| 2020-11-04 | 2020-11-02 | 588.600 | 23,880 | -40 | 1.89% | 14,055,768 |
| 2020-10-29 | 2020-10-27 | 603.600 | 23,920 | -50 | 1.90% | 14,438,112 |
| 2020-09-29 | 2020-09-25 | 566.200 | 23,970 | -40 | 1.69% | 13,571,814 |
| 2020-09-08 | 2020-09-04 | 569.200 | 24,010 | -2,230 | 1.90% | 13,666,492 |
| 2020-09-07 | 2020-09-03 | 578.000 | 26,240 | +2,130 | 2.08% | 15,166,720 |
| 2020-09-04 | 2020-09-02 | 568.000 | 24,110 | +10 | 1.91% | 13,694,480 |
| 2020-08-24 | 2020-08-20 | 556.400 | 24,100 | +10 | 1.91% | 13,409,240 |
| 2020-08-17 | 2020-08-13 | 598.000 | 24,090 | +50 | 1.91% | 14,405,820 |
| 2020-08-14 | 2020-08-12 | 591.800 | 24,040 | +10 | 1.91% | 14,226,872 |
| 2020-08-11 | 2020-08-07 | 573.800 | 24,030 | -20 | 1.91% | 13,788,414 |
| 2020-07-15 | 2020-07-13 | 525.600 | 24,050 | -150 | 1.94% | 12,640,680 |
| 2020-06-17 | 2020-06-15 | 483.200 | 24,200 | +60 | 1.95% | 11,693,440 |
| 2020-06-16 | 2020-06-12 | 512.000 | 24,140 | +50 | 1.95% | 12,359,680 |
| 2020-06-05 | 2020-06-03 | 518.000 | 24,090 | -60 | 1.94% | 12,478,620 |
| 2020-05-26 | 2020-05-22 | 458.000 | 24,150 | +110 | 1.86% | 11,060,700 |
| 2020-05-13 | 2020-05-11 | 459.000 | 24,040 | +10 | 1.85% | 11,034,360 |
| 2020-04-09 | 2020-04-07 | 445.600 | 24,030 | -30 | 1.93% | 10,707,768 |
| 2020-04-01 | 2020-03-30 | 414.800 | 24,060 | +20 | 1.93% | 9,980,088 |
| 2020-03-31 | 2020-03-27 | 424.800 | 24,040 | -30 | 1.93% | 10,212,192 |
| 2020-03-23 | 2020-03-19 | 351.400 | 24,070 | +70 | 1.93% | 8,458,198 |
| 2020-03-20 | 2020-03-18 | 380.000 | 24,000 | +50 | 1.92% | 9,120,000 |
| 2020-03-19 | 2020-03-17 | 399.600 | 23,950 | +20 | 1.92% | 9,570,420 |
| 2020-03-18 | 2020-03-16 | 420.000 | 23,930 | +40 | 1.92% | 10,050,600 |
| 2020-03-05 | 2020-03-03 | 506.000 | 23,890 | +50 | 1.77% | 12,088,340 |
| 2020-02-26 | 2020-02-24 | 510.000 | 23,840 | +20 | 1.76% | 12,158,400 |
| 2020-02-18 | 2020-02-14 | 566.500 | 23,820 | +180 | 1.76% | 13,494,030 |
| 2020-01-15 | 2020-01-13 | 572.000 | 23,640 | +150 | 1.82% | 13,522,080 |
| 2020-01-03 | 2019-12-31 | 554.500 | 23,490 | -200 | 1.88% | 13,025,205 |
| 2019-12-23 | 2019-12-19 | 552.000 | 23,690 | -100 | 1.90% | 13,076,880 |
| 2019-12-20 | 2019-12-18 | 549.000 | 23,790 | -300 | 1.91% | 13,060,710 |
| 2019-12-17 | 2019-12-13 | 539.500 | 24,090 | -300 | 1.93% | 12,996,555 |
| 2019-11-21 | 2019-11-19 | 533.500 | 24,390 | -300 | 1.96% | 13,012,065 |
| 2019-11-19 | 2019-11-15 | 537.500 | 24,690 | -100 | 1.98% | 13,270,875 |
| 2019-11-06 | 2019-11-04 | 534.000 | 24,790 | +200 | 1.99% | 13,237,860 |
| 2019-10-31 | 2019-10-29 | 520.500 | 24,590 | +200 | 1.97% | 12,799,095 |
| 2019-10-28 | 2019-10-24 | 517.000 | 24,390 | +100 | 1.96% | 12,609,630 |
| 2019-10-23 | 2019-10-21 | 510.500 | 24,290 | -1,900 | 1.95% | 12,400,045 |
| 2019-10-22 | 2019-10-18 | 505.500 | 26,190 | -100 | 2.10% | 13,239,045 |
| 2019-10-15 | 2019-10-11 | 498.000 | 26,290 | -20 | 2.11% | 13,092,420 |
| 2019-10-08 | 2019-10-03 | 477.600 | 26,310 | +20 | 2.03% | 12,565,656 |
| 2019-10-03 | 2019-09-30 | 494.800 | 26,290 | +10 | 2.02% | 13,008,292 |
| 2019-09-18 | 2019-09-16 | 496.600 | 26,280 | +10 | 1.94% | 13,050,648 |
| 2019-09-17 | 2019-09-13 | 501.000 | 26,270 | +400 | 1.94% | 13,161,270 |
| 2019-09-12 | 2019-09-10 | 488.200 | 25,870 | -50 | 1.91% | 12,629,734 |
| 2019-09-06 | 2019-09-04 | 469.000 | 25,920 | +100 | 1.92% | 12,156,480 |
| 2019-09-02 | 2019-08-29 | 455.000 | 25,820 | +100 | 1.91% | 11,748,100 |
| 2019-08-30 | 2019-08-28 | 455.200 | 25,720 | +100 | 1.90% | 11,707,744 |
| 2019-08-26 | 2019-08-22 | 461.000 | 25,620 | +110 | 1.90% | 11,810,820 |
| 2019-08-14 | 2019-08-12 | 454.000 | 25,510 | +20 | 1.89% | 11,581,540 |
| 2019-08-09 | 2019-08-07 | 449.000 | 25,490 | +100 | 1.89% | 11,445,010 |
| 2019-08-08 | 2019-08-06 | 450.000 | 25,390 | +100 | 1.88% | 11,425,500 |
| 2019-08-07 | 2019-08-05 | 458.200 | 25,290 | +300 | 1.87% | 11,587,878 |
| 2019-08-06 | 2019-08-02 | 472.800 | 24,990 | +200 | 1.85% | 11,815,272 |
| 2019-07-11 | 2019-07-09 | 488.600 | 24,790 | +220 | 1.83% | 12,112,394 |
| 2019-06-21 | 2019-06-19 | 503.000 | 24,570 | -50 | 1.89% | 12,358,710 |
| 2019-06-04 | 2019-05-31 | 478.000 | 24,620 | +160 | 1.89% | 11,768,360 |
| 2019-05-31 | 2019-05-29 | 471.000 | 24,460 | +270 | 1.88% | 11,520,660 |
| 2019-05-27 | 2019-05-23 | 483.200 | 24,190 | +50 | 1.86% | 11,688,608 |
| 2019-05-23 | 2019-05-21 | 481.800 | 24,140 | +10 | 1.86% | 11,630,652 |
| 2019-05-20 | 2019-05-16 | 481.600 | 24,130 | +500 | 1.86% | 11,621,008 |
| 2019-05-07 | 2019-05-03 | 524.000 | 23,630 | -100 | 1.82% | 12,382,120 |
| 2019-05-06 | 2019-05-02 | 529.500 | 23,730 | -200 | 1.63% | 12,565,035 |
| 2019-04-16 | 2019-04-12 | 545.500 | 23,930 | -160 | 1.64% | 13,053,815 |
| 2019-03-21 | 2019-03-19 | 528.500 | 24,090 | -100 | 1.66% | 12,731,565 |
| 2019-03-12 | 2019-03-08 | 521.500 | 24,190 | +160 | 1.66% | 12,615,085 |
| 2019-03-06 | 2019-03-04 | 540.500 | 24,030 | -30 | 1.65% | 12,988,215 |
| 2019-02-22 | 2019-02-20 | 552.000 | 24,060 | -120 | 1.65% | 13,281,120 |
| 2019-02-11 | 2019-02-04 | 549.000 | 24,180 | -100 | 1.66% | 13,274,820 |
| 2019-01-28 | 2019-01-24 | 524.500 | 24,280 | -130 | 1.61% | 12,734,860 |
| 2019-01-25 | 2019-01-23 | 518.500 | 24,410 | -150 | 1.62% | 12,656,585 |
| 2019-01-22 | 2019-01-18 | 523.000 | 24,560 | -50 | 1.63% | 12,844,880 |
| 2019-01-09 | 2019-01-07 | 499.200 | 24,610 | +150 | 1.63% | 12,285,312 |
| 2019-01-07 | 2019-01-03 | 485.400 | 24,460 | +30 | 1.62% | 11,872,884 |
| 2019-01-03 | 2018-12-31 | 504.500 | 24,430 | -1,550 | 1.62% | 12,324,935 |
| 2019-01-02 | 2018-12-27 | 491.400 | 25,980 | +100 | 1.72% | 12,766,572 |
| 2018-12-13 | 2018-12-11 | 494.800 | 25,880 | +200 | 1.56% | 12,805,424 |
| 2018-12-12 | 2018-12-10 | 497.800 | 25,680 | +300 | 1.54% | 12,783,504 |
| 2018-11-09 | 2018-11-07 | 515.000 | 25,380 | +50 | 1.68% | 13,070,700 |
| 2018-11-02 | 2018-10-31 | 494.400 | 25,330 | -120 | 1.68% | 12,523,152 |
| 2018-10-25 | 2018-10-23 | 513.000 | 25,450 | +40 | 1.69% | 13,055,850 |
| 2018-10-15 | 2018-10-11 | 513.500 | 25,410 | -400 | 1.69% | 13,048,035 |
| 2018-08-30 | 2018-08-28 | 574.000 | 25,810 | +400 | 1.71% | 14,814,940 |
| 2018-07-17 | 2018-07-13 | 565.500 | 25,410 | -10 | 1.29% | 14,369,355 |
| 2018-06-13 | 2018-06-11 | 631.500 | 25,420 | +10 | 1.29% | 16,052,730 |
| 2018-06-12 | 2018-06-08 | 628.000 | 25,410 | +1,300 | 1.29% | 15,957,480 |
| 2018-06-08 | 2018-06-06 | 635.000 | 24,110 | +50 | 1.22% | 15,309,850 |
| 2018-06-07 | 2018-06-05 | 632.500 | 24,060 | +200 | 1.22% | 15,217,950 |
| 2018-05-17 | 2018-05-15 | 630.000 | 23,860 | +390 | 1.21% | 15,031,800 |
| 2018-05-14 | 2018-05-10 | 635.000 | 23,470 | +50 | 1.19% | 14,903,450 |
| 2018-05-04 | 2018-05-02 | 640.500 | 23,420 | -30 | 1.19% | 15,000,510 |
| 2018-04-26 | 2018-04-24 | 633.000 | 23,450 | +10 | 1.22% | 14,843,850 |
| 2018-03-27 | 2018-03-23 | 624.000 | 23,440 | -200 | 1.22% | 14,626,560 |
| 2018-03-15 | 2018-03-13 | 653.000 | 23,640 | -40 | 1.23% | 15,436,920 |
| 2018-03-14 | 2018-03-12 | 649.500 | 23,680 | +100 | 1.23% | 15,380,160 |
| 2018-03-13 | 2018-03-09 | 639.500 | 23,580 | -900 | 1.23% | 15,079,410 |
| 2018-02-13 | 2018-02-09 | 593.500 | 24,480 | +300 | 1.21% | 14,528,880 |
| 2018-02-09 | 2018-02-07 | 607.500 | 24,180 | +300 | 1.19% | 14,689,350 |
| 2018-02-08 | 2018-02-06 | 622.500 | 23,880 | -820 | 1.18% | 14,865,300 |
| 2018-02-05 | 2018-02-01 | 658.000 | 24,700 | +250 | 1.22% | 16,252,600 |
| 2018-02-02 | 2018-01-31 | 663.000 | 24,450 | +300 | 1.21% | 16,210,350 |
| 2018-01-19 | 2018-01-17 | 654.500 | 24,150 | +40 | 1.19% | 15,806,175 |
| 2018-01-12 | 2018-01-10 | 648.000 | 24,110 | +20 | 1.19% | 15,623,280 |
| 2018-01-08 | 2018-01-04 | 644.000 | 24,090 | +70 | 1.19% | 15,513,960 |
| 2018-01-03 | 2017-12-29 | 638.000 | 24,020 | -60 | 1.18% | 15,324,760 |
| 2017-12-28 | 2017-12-22 | 618.000 | 24,080 | -60 | 1.19% | 14,881,440 |
| 2017-12-22 | 2017-12-20 | 625.000 | 24,140 | -300 | 1.19% | 15,087,500 |
| 2017-12-19 | 2017-12-15 | 621.000 | 24,440 | +60 | 1.21% | 15,177,240 |
| 2017-12-12 | 2017-12-08 | 618.000 | 24,380 | +300 | 1.20% | 15,066,840 |
| 2017-12-05 | 2017-12-01 | 625.000 | 24,080 | +50 | 1.19% | 15,050,000 |
| 2017-11-29 | 2017-11-27 | 628.500 | 24,030 | -150 | 1.22% | 15,102,855 |
| 2017-11-27 | 2017-11-23 | 643.000 | 24,180 | +200 | 1.22% | 15,547,740 |
| 2017-11-16 | 2017-11-14 | 622.000 | 23,980 | -100 | 1.21% | 14,915,560 |
| 2017-11-15 | 2017-11-13 | 623.000 | 24,080 | +20 | 1.22% | 15,001,840 |
| 2017-11-09 | 2017-11-07 | 629.000 | 24,060 | +100 | 1.13% | 15,133,740 |
| 2017-11-03 | 2017-11-01 | 635.500 | 23,960 | -30 | 1.12% | 15,226,580 |
| 2017-10-24 | 2017-10-20 | 601.500 | 23,990 | -480 | 1.13% | 14,429,985 |
| 2017-10-18 | 2017-10-16 | 605.000 | 24,470 | +50 | 1.15% | 14,804,350 |
| 2017-10-17 | 2017-10-13 | 604.000 | 24,420 | +300 | 1.15% | 14,749,680 |
| 2017-09-27 | 2017-09-25 | 581.500 | 24,120 | -50 | 1.10% | 14,025,780 |
| 2017-08-31 | 2017-08-29 | 562.000 | 24,170 | +100 | 1.13% | 13,583,540 |
| 2017-08-30 | 2017-08-28 | 567.000 | 24,070 | -200 | 1.13% | 13,647,690 |
| 2017-08-18 | 2017-08-16 | 554.500 | 24,270 | -80 | 1.14% | 13,457,715 |
| 2017-08-17 | 2017-08-15 | 556.000 | 24,350 | +400 | 1.14% | 13,538,600 |
| 2017-08-15 | 2017-08-11 | 541.500 | 23,950 | -271 | 1.12% | 12,968,925 |
| 2017-08-14 | 2017-08-10 | 552.500 | 24,221 | +170 | 1.14% | 13,382,102 |
| 2017-08-07 | 2017-08-03 | 566.500 | 24,051 | -200 | 1.13% | 13,624,892 |
| 2017-08-02 | 2017-07-31 | 577.500 | 24,251 | +50 | 1.14% | 14,004,952 |
| 2017-07-31 | 2017-07-27 | 589.000 | 24,201 | -600 | 1.14% | 14,254,389 |
| 2017-07-28 | 2017-07-26 | 585.000 | 24,801 | -149 | 1.19% | 14,508,585 |
| 2017-07-27 | 2017-07-25 | 591.000 | 24,950 | +200 | 1.20% | 14,745,450 |
| 2017-07-24 | 2017-07-20 | 586.500 | 24,750 | +40 | 1.19% | 14,515,875 |
| 2017-07-19 | 2017-07-17 | 581.500 | 24,710 | +100 | 1.19% | 14,368,865 |
| 2017-07-17 | 2017-07-13 | 573.500 | 24,610 | +50 | 1.18% | 14,113,835 |
| 2017-07-14 | 2017-07-12 | 563.000 | 24,560 | -150 | 1.18% | 13,827,280 |
| 2017-07-07 | 2017-07-05 | 554.000 | 24,710 | -60 | 1.19% | 13,689,340 |
| 2017-06-22 | 2017-06-20 | 556.000 | 24,770 | -500 | 1.13% | 13,772,120 |
| 2017-06-13 | 2017-06-09 | 561.000 | 25,270 | +80 | 1.16% | 14,176,470 |
| 2017-06-12 | 2017-06-08 | 554.500 | 25,190 | +50 | 1.15% | 13,967,855 |
| 2017-06-06 | 2017-06-02 | 557.000 | 25,140 | +60 | 1.15% | 14,002,980 |
| 2017-05-31 | 2017-05-26 | 557.000 | 25,080 | -100 | 1.15% | 13,969,560 |
| 2017-05-19 | 2017-05-17 | 540.000 | 25,180 | +30 | 1.15% | 13,597,200 |
| 2017-05-16 | 2017-05-12 | 536.000 | 25,150 | -1,480 | 1.15% | 13,480,400 |
| 2017-05-12 | 2017-05-10 | 529.500 | 26,630 | -100 | 1.22% | 14,100,585 |
| 2017-05-10 | 2017-05-08 | 534.500 | 26,730 | -250 | 1.22% | 14,287,185 |
| 2017-05-08 | 2017-05-04 | 521.500 | 26,980 | +70 | 1.21% | 14,070,070 |
| 2017-05-05 | 2017-05-02 | 517.500 | 26,910 | +170 | 1.20% | 13,925,925 |
| 2017-04-28 | 2017-04-26 | 510.000 | 26,740 | -240 | 1.20% | 13,637,400 |
| 2017-04-27 | 2017-04-25 | 508.000 | 26,980 | -350 | 1.21% | 13,705,840 |
| 2017-04-11 | 2017-04-07 | 492.600 | 27,330 | +50 | 1.17% | 13,462,758 |
| 2017-03-28 | 2017-03-24 | 504.000 | 27,280 | -1,400 | 1.17% | 13,749,120 |
| 2017-03-24 | 2017-03-22 | 506.500 | 28,680 | -130 | 1.23% | 14,526,420 |
| 2017-03-23 | 2017-03-21 | 510.000 | 28,810 | -290 | 1.23% | 14,693,100 |
| 2017-03-20 | 2017-03-16 | 497.000 | 29,100 | -60 | 1.24% | 14,462,700 |
| 2017-03-17 | 2017-03-15 | 487.800 | 29,160 | +29,160 | 1.25% | 14,224,248 |
| 2009-07-10 | 2009-07-08 | 272.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy