History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TAK FUNG SHARES INVESTMENT CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 33.660 0 +0
2025-10-13 2025-10-09 36.140 0 +0
2025-10-10 2025-10-08 34.280 0 +0
2025-10-09 2025-10-06 34.180 0 +0
2025-10-08 2025-10-03 33.340 0 +0
2025-10-06 2025-10-02 33.900 0 +0
2025-10-03 2025-09-30 32.600 0 +0
2025-10-02 2025-09-29 32.160 0 +0
2025-09-30 2025-09-26 30.380 0 +0
2025-09-29 2025-09-25 31.160 0 +0
2025-09-26 2025-09-24 29.640 0 +0
2025-09-25 2025-09-23 29.700 0 +0
2025-09-24 2025-09-22 29.540 0 +0
2025-09-23 2025-09-19 29.080 0 +0
2025-09-22 2025-09-18 28.300 0 +0
2025-09-19 2025-09-17 28.780 0 +0
2025-09-18 2025-09-16 29.380 0 +0
2025-09-17 2025-09-15 29.540 0 +0
2025-09-16 2025-09-12 29.780 0 +0
2025-09-15 2025-09-11 29.360 0 +0
2025-09-12 2025-09-10 29.000 0 +0
2025-09-11 2025-09-09 29.103 0 +0
2025-09-10 2025-09-08 27.974 0 +0
2025-09-09 2025-09-05 28.478 0 +0
2025-09-08 2025-09-04 26.905 0 +0
2025-09-05 2025-09-03 27.832 0 +0
2025-09-04 2025-09-02 27.328 0 +0
2025-09-03 2025-09-01 27.792 0 +0
2025-09-02 2025-08-29 25.795 0 +0
2025-09-01 2025-08-28 24.888 0 +0
2025-08-29 2025-08-27 24.948 0 +0
2025-08-28 2025-08-26 25.009 0 +0
2025-08-27 2025-08-25 24.545 0 +0
2025-08-26 2025-08-22 23.073 0 +0
2025-08-25 2025-08-21 23.093 0 +0
2025-08-22 2025-08-20 23.456 0 +0
2025-08-21 2025-08-19 23.315 0 +0
2025-08-20 2025-08-18 23.678 0 +0
2025-08-19 2025-08-15 24.303 0 +0
2025-08-18 2025-08-14 24.142 0 +0
2025-08-15 2025-08-13 23.900 0 +0
2025-08-14 2025-08-12 23.073 0 +0
2025-08-13 2025-08-11 23.053 0 +0
2025-08-12 2025-08-08 23.254 0 +0
2025-08-11 2025-08-07 22.690 0 +0
2025-08-08 2025-08-06 22.387 0 +0
2025-08-07 2025-08-05 22.205 0 +0
2025-08-06 2025-08-04 21.842 0 +0
2025-08-05 2025-08-01 21.328 0 +0
2025-08-04 2025-07-31 21.126 0 +0
2025-08-01 2025-07-30 22.488 0 +0
2025-07-31 2025-07-29 22.589 0 +0
2025-07-30 2025-07-28 22.690 0 +0
2025-07-29 2025-07-25 22.639 0 +0
2025-07-28 2025-07-24 22.740 0 +0
2025-07-25 2025-07-23 22.891 0 +0
2025-07-24 2025-07-22 22.639 0 +0
2025-07-23 2025-07-21 21.832 0 +0
2025-07-22 2025-07-18 21.126 0 +0
2025-07-21 2025-07-17 20.421 0 +0
2025-07-18 2025-07-16 20.723 0 +0
2025-07-17 2025-07-15 20.572 0 +0
2025-07-16 2025-07-14 20.622 0 +0
2025-07-15 2025-07-11 20.168 0 +0
2025-07-14 2025-07-10 19.967 0 +0
2025-07-11 2025-07-09 20.168 0 +0
2025-07-10 2025-07-08 20.874 0 +0
2025-07-09 2025-07-07 20.521 0 +0
2025-07-08 2025-07-04 21.227 0 +0
2025-07-07 2025-07-03 21.429 0 +0
2025-07-04 2025-07-02 20.774 0 +0
2025-07-03 2025-06-30 20.219 0 +0
2025-07-02 2025-06-27 20.673 0 +0
2025-06-30 2025-06-26 19.846 0 +0
2025-06-27 2025-06-25 19.624 0 +0
2025-06-26 2025-06-24 19.422 0 +0
2025-06-25 2025-06-23 19.422 0 +0
2025-06-24 2025-06-20 19.342 0 +0
2025-06-23 2025-06-19 19.160 0 +0
2025-06-20 2025-06-18 19.926 0 +0
2025-06-19 2025-06-17 19.866 0 +0
2025-06-18 2025-06-16 19.705 0 +0
2025-06-17 2025-06-13 20.269 0 +0
2025-06-16 2025-06-12 20.168 0 +0
2025-06-13 2025-06-11 19.221 0 +0
2025-06-12 2025-06-10 18.555 0 +0
2025-06-11 2025-06-09 18.192 0 +0
2025-06-10 2025-06-06 18.494 0 +0
2025-06-09 2025-06-05 18.091 0 +0
2025-06-06 2025-06-04 18.333 0 +0
2025-06-05 2025-06-03 18.313 0 +0
2025-06-04 2025-06-02 17.910 0 +0
2025-06-03 2025-05-30 17.647 0 +0
2025-06-02 2025-05-29 18.010 0 +0
2025-05-30 2025-05-28 18.051 0 +0
2025-05-29 2025-05-27 18.010 0 +0
2025-05-28 2025-05-26 18.595 0 +0
2025-05-27 2025-05-23 18.878 0 +0
2025-05-26 2025-05-22 18.736 0 +0
2025-05-23 2025-05-21 18.716 0 +0
2025-05-22 2025-05-20 17.959 0 +0
2025-05-21 2025-05-19 17.794 0 +0
2025-05-20 2025-05-16 17.794 0 +0
2025-05-19 2025-05-15 17.774 0 +0
2025-05-16 2025-05-14 18.143 0 +0
2025-05-15 2025-05-13 17.959 0 +0
2025-05-14 2025-05-12 17.959 0 +0
2025-05-13 2025-05-09 17.794 0 +0
2025-05-12 2025-05-08 18.061 0 +0
2025-05-09 2025-05-07 18.287 0 +0
2025-05-08 2025-05-06 18.143 0 +0
2025-05-07 2025-05-02 17.918 0 +0
2025-05-06 2025-04-30 17.425 0 +0
2025-05-02 2025-04-29 17.651 0 +0
2025-04-30 2025-04-28 17.589 0 +0
2025-04-29 2025-04-25 17.548 0 +0
2025-04-28 2025-04-24 17.692 0 +0
2025-04-25 2025-04-23 17.610 0 +0
2025-04-24 2025-04-22 18.492 0 +0
2025-04-23 2025-04-17 17.671 0 +0
2025-04-22 2025-04-16 17.630 0 +0
2025-04-17 2025-04-15 17.671 0 +0
2025-04-16 2025-04-14 17.671 0 +0
2025-04-15 2025-04-11 16.973 0 +0
2025-04-14 2025-04-10 16.050 0 +0
2025-04-11 2025-04-09 15.229 0 +0
2025-04-10 2025-04-08 15.188 0 +0
2025-04-09 2025-04-07 14.716 0 +0
2025-04-08 2025-04-03 17.384 0 +0
2025-04-07 2025-04-02 17.774 0 +0
2025-04-03 2025-04-01 18.143 0 +0
2025-04-02 2025-03-31 18.143 0 +0
2025-04-01 2025-03-28 18.513 0 +0
2025-03-31 2025-03-27 18.287 0 +0
2025-03-28 2025-03-26 18.862 0 +0
2025-03-27 2025-03-25 19.026 0 +0
2025-03-26 2025-03-24 18.615 0 +0
2025-03-25 2025-03-21 17.733 0 +0
2025-03-24 2025-03-20 18.656 0 +0
2025-03-21 2025-03-19 18.533 0 +0
2025-03-20 2025-03-18 18.225 0 +0
2025-03-19 2025-03-17 17.487 0 +0
2025-03-18 2025-03-14 17.528 0 +0
2025-03-17 2025-03-13 16.707 0 +0
2025-03-14 2025-03-12 16.501 0 +0
2025-03-13 2025-03-11 15.947 0 +0
2025-03-12 2025-03-10 16.563 0 +0
2025-03-11 2025-03-07 16.399 0 +0
2025-03-10 2025-03-06 16.337 0 +0
2025-03-07 2025-03-05 15.763 0 +0
2025-03-06 2025-03-04 15.496 0 +0
2025-03-05 2025-03-03 15.270 0 +0
2025-03-04 2025-02-28 14.921 0 +0
2025-03-03 2025-02-27 15.557 0 +0
2025-02-28 2025-02-26 15.906 0 +0
2025-02-27 2025-02-25 15.680 0 +0
2025-02-26 2025-02-24 16.009 0 +0
2025-02-25 2025-02-21 16.070 0 +0
2025-02-24 2025-02-20 16.194 0 +0
2025-02-21 2025-02-19 16.235 0 +0
2025-02-20 2025-02-18 16.255 0 +0
2025-02-19 2025-02-17 16.337 0 +0
2025-02-18 2025-02-14 17.076 0 +0
2025-02-17 2025-02-13 16.727 0 +0
2025-02-14 2025-02-12 16.666 0 +0
2025-02-13 2025-02-11 16.809 0 +0
2025-02-12 2025-02-10 16.563 0 +0
2025-02-11 2025-02-07 16.132 0 +0
2025-02-10 2025-02-06 16.029 0 +0
2025-02-07 2025-02-05 15.865 0 +0
2025-02-06 2025-02-04 15.701 0 +0
2025-02-05 2025-02-03 15.106 0 +0
2025-02-04 2025-01-28 14.942 0 +0
2025-02-03 2025-01-24 15.290 0 +0
2025-01-27 2025-01-23 14.983 0 +0
2025-01-24 2025-01-22 15.229 0 +0
2025-01-23 2025-01-21 15.393 0 +0
2025-01-22 2025-01-20 15.249 0 +0
2025-01-21 2025-01-17 15.434 0 +0
2025-01-20 2025-01-16 15.229 0 +0
2025-01-17 2025-01-15 14.859 0 +0
2025-01-16 2025-01-14 15.783 0 +0
2025-01-15 2025-01-13 15.721 0 +0
2025-01-14 2025-01-10 15.537 0 +0
2025-01-13 2025-01-09 15.065 0 +0
2025-01-10 2025-01-08 15.003 0 +0
2025-01-09 2025-01-07 15.126 0 +0
2025-01-08 2025-01-06 14.654 0 +0
2025-01-07 2025-01-03 14.839 0 +0
2025-01-06 2025-01-02 14.552 0 +0
2025-01-03 2024-12-31 14.511 0 +0
2025-01-02 2024-12-27 14.716 0 +0
2024-12-30 2024-12-24 14.736 0 +0
2024-12-27 2024-12-20 14.428 0 +0
2024-12-23 2024-12-19 14.736 0 +0
2024-12-20 2024-12-18 14.839 0 +0
2024-12-19 2024-12-17 14.695 0 +0
2024-12-18 2024-12-16 14.921 0 +0
2024-12-17 2024-12-13 15.147 0 +0
2024-12-16 2024-12-12 16.029 0 +0
2024-12-13 2024-12-11 15.886 0 +0
2024-12-12 2024-12-10 15.886 0 +0
2024-12-11 2024-12-09 16.091 0 +0
2024-12-10 2024-12-06 15.475 0 +0
2024-12-09 2024-12-05 15.229 0 +0
2024-12-06 2024-12-04 15.414 0 +0
2024-12-05 2024-12-03 15.208 0 +0
2024-12-04 2024-12-02 15.249 0 +0
2024-12-03 2024-11-29 15.332 0 +0
2024-12-02 2024-11-28 15.208 0 +0
2024-11-29 2024-11-27 15.557 0 +0
2024-11-28 2024-11-26 15.270 0 +0
2024-11-27 2024-11-25 15.352 0 +0
2024-11-26 2024-11-22 15.496 0 +0
2024-11-25 2024-11-21 15.783 0 +0
2024-11-22 2024-11-20 15.906 0 +0
2024-11-21 2024-11-19 15.988 0 +0
2024-11-20 2024-11-18 15.270 0 +0
2024-11-19 2024-11-15 15.106 0 +0
2024-11-18 2024-11-14 14.798 0 +0
2024-11-15 2024-11-13 15.373 0 +0
2024-11-14 2024-11-12 15.516 0 +0
2024-11-13 2024-11-11 16.235 0 +0
2024-11-12 2024-11-08 16.850 0 +0
2024-11-11 2024-11-07 16.809 0 +0
2024-11-08 2024-11-06 17.097 0 +0
2024-11-07 2024-11-05 17.671 0 +0
2024-11-06 2024-11-04 17.261 0 +0
2024-11-05 2024-11-01 17.363 0 +0
2024-11-04 2024-10-31 17.014 0 +0
2024-11-01 2024-10-30 17.076 0 +0
2024-10-31 2024-10-29 17.302 0 +0
2024-10-30 2024-10-28 17.117 0 +0
2024-10-29 2024-10-25 17.281 0 +0
2024-10-28 2024-10-24 17.343 0 +0
2024-10-25 2024-10-23 17.794 0 +0
2024-10-24 2024-10-22 17.651 0 +0
2024-10-23 2024-10-21 17.856 0 +0
2024-10-22 2024-10-18 17.651 0 +0
2024-10-21 2024-10-17 16.994 0 +0
2024-10-18 2024-10-16 17.322 0 +0
2024-10-17 2024-10-15 16.932 0 +0
2024-10-16 2024-10-14 17.733 0 +0
2024-10-15 2024-10-10 17.384 0 +0
2024-10-14 2024-10-09 16.953 0 +0
2024-10-10 2024-10-08 17.630 0 +0
2024-10-09 2024-10-07 18.944 0 +0
2024-10-08 2024-10-04 19.046 0 +0
2024-10-07 2024-10-03 18.492 0 +0
2024-10-04 2024-10-02 18.882 0 +0
2024-10-03 2024-09-30 18.123 0 +0
2024-10-02 2024-09-27 18.061 0 +0
2024-09-30 2024-09-26 18.061 0 +0
2024-09-27 2024-09-25 17.487 0 +0
2024-09-26 2024-09-24 17.179 0 +0
2024-09-25 2024-09-23 16.419 0 +0
2024-09-24 2024-09-20 16.337 0 +0
2024-09-23 2024-09-19 15.886 0 +0
2024-09-20 2024-09-17 15.496 0 +0
2024-09-19 2024-09-16 15.126 0 +0
2024-09-17 2024-09-13 14.880 0 +0
2024-09-16 2024-09-12 14.326 0 +0
2024-09-13 2024-09-11 14.141 0 +0
2024-09-12 2024-09-10 14.182 0 +0
2024-09-11 2024-09-09 14.182 0 +0
2024-09-10 2024-09-05 14.716 0 +0
2024-09-09 2024-09-04 14.716 0 +0
2024-09-05 2024-09-03 15.680 0 +0
2024-09-04 2024-09-02 15.988 0 +0
2024-09-03 2024-08-30 16.235 0 +0
2024-09-02 2024-08-29 16.399 0 +0
2024-08-30 2024-08-28 16.214 0 +0
2024-08-29 2024-08-27 16.625 0 +0
2024-08-28 2024-08-26 16.748 0 +0
2024-08-27 2024-08-23 16.399 0 +0
2024-08-26 2024-08-22 16.460 0 +0
2024-08-23 2024-08-21 16.419 0 +0
2024-08-22 2024-08-20 16.419 0 +0
2024-08-21 2024-08-19 16.481 0 +0
2024-08-20 2024-08-16 16.194 0 +0
2024-08-19 2024-08-15 15.763 0 +0
2024-08-16 2024-08-14 15.763 0 +0
2024-08-15 2024-08-13 15.804 0 +0
2024-08-14 2024-08-12 15.701 0 +0
2024-08-13 2024-08-09 15.598 0 +0
2024-08-12 2024-08-08 15.332 0 +0
2024-08-09 2024-08-07 15.455 0 +0
2024-08-08 2024-08-06 15.188 0 +0
2024-08-07 2024-08-05 15.598 0 +0
2024-08-06 2024-08-02 15.968 0 +0
2024-08-05 2024-08-01 16.358 0 +0
2024-08-02 2024-07-31 16.503 0 +0
2024-08-01 2024-07-30 15.837 0 +0
2024-07-31 2024-07-29 16.129 0 +0
2024-07-30 2024-07-26 15.858 0 +0
2024-07-29 2024-07-25 15.505 0 +0
2024-07-26 2024-07-24 16.337 0 +0
2024-07-25 2024-07-23 16.379 0 +0
2024-07-24 2024-07-22 16.857 0 +0
2024-07-23 2024-07-19 16.982 0 +0
2024-07-22 2024-07-18 17.648 0 +0
2024-07-19 2024-07-17 17.648 0 +0
2024-07-18 2024-07-16 18.501 0 +0
2024-07-17 2024-07-15 18.397 0 +0
2024-07-16 2024-07-12 18.293 0 +0
2024-07-15 2024-07-11 18.335 0 +0
2024-07-12 2024-07-10 17.960 0 +0
2024-07-11 2024-07-09 18.564 0 +0
2024-07-10 2024-07-08 18.231 0 +0
2024-07-09 2024-07-05 18.376 0 +0
2024-07-08 2024-07-04 18.023 0 +0
2024-07-05 2024-07-03 17.606 0 +0
2024-07-04 2024-07-02 17.294 0 +0
2024-07-03 2024-06-28 17.149 0 +0
2024-07-02 2024-06-27 16.608 0 +0
2024-06-28 2024-06-26 17.065 0 +0
2024-06-27 2024-06-25 17.294 0 +0
2024-06-26 2024-06-24 17.440 0 +0
2024-06-25 2024-06-21 17.107 0 +0
2024-06-24 2024-06-20 17.336 0 +0
2024-06-21 2024-06-19 17.211 0 +0
2024-06-20 2024-06-18 16.732 0 +0
2024-06-19 2024-06-17 16.982 0 +0
2024-06-18 2024-06-14 17.211 0 +0
2024-06-17 2024-06-13 17.045 0 +0
2024-06-14 2024-06-12 17.378 0 +0
2024-06-13 2024-06-11 17.315 0 +0
2024-06-12 2024-06-07 18.210 0 +0
2024-06-11 2024-06-06 17.731 0 +0
2024-06-07 2024-06-05 17.065 0 +0
2024-06-06 2024-06-04 17.378 0 +0
2024-06-05 2024-06-03 17.440 0 +0
2024-06-04 2024-05-31 17.211 0 +0
2024-06-03 2024-05-30 17.669 0 +0
2024-05-31 2024-05-29 18.689 0 +0
2024-05-30 2024-05-28 18.730 0 +0
2024-05-29 2024-05-27 18.793 0 +0
2024-05-28 2024-05-24 18.189 0 +0
2024-05-27 2024-05-23 18.189 0 +0
2024-05-24 2024-05-22 18.876 0 +0
2024-05-23 2024-05-21 19.271 0 +0
2024-05-22 2024-05-20 20.689 0 +0
2024-05-21 2024-05-17 19.721 0 +0
2024-05-20 2024-05-16 19.426 0 +0
2024-05-17 2024-05-14 19.342 0 +0
2024-05-16 2024-05-13 19.090 0 +0
2024-05-14 2024-05-10 19.068 0 +0
2024-05-13 2024-05-09 18.479 0 +0
2024-05-10 2024-05-08 18.100 0 +0
2024-05-09 2024-05-07 18.163 0 +0
2024-05-08 2024-05-06 18.185 0 +0
2024-05-07 2024-05-03 18.142 0 +0
2024-05-06 2024-05-02 18.332 0 +0
2024-05-03 2024-04-30 18.206 0 +0
2024-05-02 2024-04-29 18.374 0 +0
2024-04-30 2024-04-26 18.542 0 +0
2024-04-29 2024-04-25 17.953 0 +0
2024-04-26 2024-04-24 17.869 0 +0
2024-04-25 2024-04-23 17.195 0 +0
2024-04-24 2024-04-22 17.743 0 +0
2024-04-23 2024-04-19 18.669 0 +0
2024-04-22 2024-04-18 18.626 0 +0
2024-04-19 2024-04-17 18.269 0 +0
2024-04-18 2024-04-16 18.248 0 +0
2024-04-17 2024-04-15 18.669 0 +0
2024-04-16 2024-04-12 18.774 0 +0
2024-04-15 2024-04-11 18.690 0 +0
2024-04-12 2024-04-10 18.605 0 +0
2024-04-11 2024-04-09 17.679 0 +0
2024-04-10 2024-04-08 17.637 0 +0
2024-04-09 2024-04-05 17.658 0 +0
2024-04-08 2024-04-03 17.700 0 +0
2024-04-05 2024-04-02 17.069 0 +0
2024-04-03 2024-03-28 16.438 0 +0
2024-04-02 2024-03-27 16.143 0 +0
2024-03-28 2024-03-26 15.827 0 +0
2024-03-27 2024-03-25 16.248 0 +0
2024-03-26 2024-03-22 16.017 0 +0
2024-03-25 2024-03-21 16.459 0 +0
2024-03-22 2024-03-20 16.038 0 +0
2024-03-21 2024-03-19 16.164 0 +0
2024-03-20 2024-03-18 16.417 0 +0
2024-03-19 2024-03-15 16.690 0 +0
2024-03-18 2024-03-14 16.269 0 +0
2024-03-15 2024-03-13 15.722 0 +0
2024-03-14 2024-03-12 15.196 0 +0
2024-03-13 2024-03-11 15.364 0 +0
2024-03-12 2024-03-08 15.448 0 +0
2024-03-11 2024-03-07 15.322 0 +0
2024-03-08 2024-03-06 14.838 0 +0
2024-03-07 2024-03-05 13.975 0 +0
2024-03-06 2024-03-04 13.786 0 +0
2024-03-05 2024-03-01 13.512 0 +0
2024-03-04 2024-02-29 13.323 0 +0
2024-03-01 2024-02-28 13.386 0 +0
2024-02-29 2024-02-27 13.786 0 +0
2024-02-28 2024-02-26 13.786 0 +0
2024-02-27 2024-02-23 14.122 0 +0
2024-02-26 2024-02-22 13.723 0 +0
2024-02-23 2024-02-21 13.407 0 +0
2024-02-22 2024-02-20 13.049 0 +0
2024-02-21 2024-02-19 12.986 0 +0
2024-02-20 2024-02-16 12.355 0 +0
2024-02-19 2024-02-15 12.018 0 +0
2024-02-16 2024-02-14 11.997 0 +0
2024-02-15 2024-02-09 12.060 0 +0
2024-02-14 2024-02-07 12.291 0 +0
2024-02-08 2024-02-06 12.291 0 +0
2024-02-07 2024-02-05 12.165 0 +0
2024-02-06 2024-02-02 12.502 0 +0
2024-02-05 2024-02-01 12.397 0 +0
2024-02-02 2024-01-31 12.186 0 +0
2024-02-01 2024-01-30 12.333 0 +0
2024-01-31 2024-01-29 12.733 0 +0
2024-01-30 2024-01-26 12.649 0 +0
2024-01-29 2024-01-25 13.007 0 +0
2024-01-26 2024-01-24 12.165 0 +0
2024-01-25 2024-01-23 11.618 0 +0
2024-01-24 2024-01-22 11.660 0 +0
2024-01-23 2024-01-19 12.060 0 +0
2024-01-22 2024-01-18 12.018 0 +0
2024-01-19 2024-01-17 12.018 0 +0
2024-01-18 2024-01-16 12.775 0 +0
2024-01-17 2024-01-15 13.007 0 +0
2024-01-16 2024-01-12 12.965 0 +0
2024-01-15 2024-01-11 12.860 0 +0
2024-01-12 2024-01-10 13.070 0 +0
2024-01-11 2024-01-09 13.154 0 +0
2024-01-10 2024-01-08 13.112 0 +0
2024-01-09 2024-01-05 13.260 0 +0
2024-01-08 2024-01-04 13.302 0 +0
2024-01-05 2024-01-03 13.407 0 +0
2024-01-04 2024-01-02 13.533 0 +0
2024-01-03 2023-12-29 13.386 0 +0
2024-01-02 2023-12-28 13.470 0 +0
2023-12-29 2023-12-27 13.365 0 +0
2023-12-28 2023-12-22 13.049 0 +0
2023-12-27 2023-12-21 12.944 0 +0
2023-12-22 2023-12-20 12.944 0 +0
2023-12-21 2023-12-19 12.565 0 +0
2023-12-20 2023-12-18 12.544 0 +0
2023-12-19 2023-12-15 12.523 0 +0
2023-12-18 2023-12-14 11.934 0 +0
2023-12-15 2023-12-13 12.039 0 +0
2023-12-14 2023-12-12 12.228 0 +0
2023-12-13 2023-12-11 12.387 0 +0
2023-12-12 2023-12-08 12.366 0 +0
2023-12-11 2023-12-07 12.748 0 +0
2023-12-08 2023-12-06 12.939 0 +0
2023-12-07 2023-12-05 12.939 0 +0
2023-12-06 2023-12-04 13.386 0 +0
2023-12-05 2023-12-01 12.897 0 +0
2023-12-04 2023-11-30 13.152 0 +0
2023-12-01 2023-11-29 12.982 0 +0
2023-11-30 2023-11-28 12.536 0 +0
2023-11-29 2023-11-27 12.557 0 +0
2023-11-28 2023-11-24 12.578 0 +0
2023-11-27 2023-11-23 12.791 0 +0
2023-11-24 2023-11-22 12.939 0 +0
2023-11-23 2023-11-21 12.854 0 +0
2023-11-22 2023-11-20 12.621 0 +0
2023-11-21 2023-11-17 12.514 0 +0
2023-11-20 2023-11-16 12.727 0 +0
2023-11-17 2023-11-15 12.876 0 +0
2023-11-16 2023-11-14 12.238 0 +0
2023-11-15 2023-11-13 12.387 0 +0
2023-11-14 2023-11-10 12.217 0 +0
2023-11-13 2023-11-09 12.472 0 +0
2023-11-10 2023-11-08 12.387 0 +0
2023-11-09 2023-11-07 12.684 0 +0
2023-11-08 2023-11-06 12.621 0 +0
2023-11-07 2023-11-03 12.727 0 +0
2023-11-06 2023-11-02 12.748 0 +0
2023-11-03 2023-11-01 12.684 0 +0
2023-11-02 2023-10-31 12.918 0 +0
2023-11-01 2023-10-30 13.024 0 +0
2023-10-31 2023-10-27 12.557 0 +0
2023-10-30 2023-10-26 12.430 0 +0
2023-10-27 2023-10-25 12.557 0 +0
2023-10-26 2023-10-24 12.281 0 +0
2023-10-25 2023-10-20 12.345 0 +0
2023-10-24 2023-10-19 12.430 0 +0
2023-10-20 2023-10-18 12.536 0 +0
2023-10-19 2023-10-17 12.557 0 +0
2023-10-18 2023-10-16 12.493 0 +0
2023-10-17 2023-10-13 12.557 0 +0
2023-10-16 2023-10-12 12.769 0 +0
2023-10-13 2023-10-11 12.642 0 +0
2023-10-12 2023-10-10 12.663 0 +0
2023-10-11 2023-10-09 12.536 0 +0
2023-10-10 2023-10-06 12.090 0 +0
2023-10-09 2023-10-05 11.983 0 +0
2023-10-06 2023-10-04 12.111 0 +0
2023-10-05 2023-10-03 12.260 0 +0
2023-10-04 2023-09-29 12.727 0 +0
2023-10-03 2023-09-28 12.557 0 +0
2023-09-29 2023-09-27 12.876 0 +0
2023-09-28 2023-09-26 13.152 0 +0
2023-09-27 2023-09-25 13.386 0 +0
2023-09-26 2023-09-22 13.619 0 +0
2023-09-25 2023-09-21 13.662 0 +0
2023-09-22 2023-09-20 14.002 0 +0
2023-09-21 2023-09-19 14.044 0 +0
2023-09-20 2023-09-18 13.747 0 +0
2023-09-19 2023-09-15 13.981 0 +0
2023-09-18 2023-09-14 13.598 0 +0
2023-09-15 2023-09-13 13.301 0 +0
2023-09-14 2023-09-12 13.364 0 +0
2023-09-13 2023-09-11 13.577 0 +0
2023-09-12 2023-09-07 13.513 0 +0
2023-09-11 2023-09-06 13.832 0 +0
2023-09-07 2023-09-05 13.789 0 +0
2023-09-06 2023-09-04 14.172 0 +0
2023-09-05 2023-08-31 13.109 0 +0
2023-09-04 2023-08-30 13.131 0 +0
2023-08-31 2023-08-29 12.833 0 +0
2023-08-30 2023-08-28 12.727 0 +0
2023-08-29 2023-08-25 13.003 0 +0
2023-08-28 2023-08-24 13.258 0 +0
2023-08-25 2023-08-23 12.854 0 +0
2023-08-24 2023-08-22 13.003 0 +0
2023-08-23 2023-08-21 12.493 0 +0
2023-08-22 2023-08-18 12.684 0 +0
2023-08-21 2023-08-17 12.939 0 +0
2023-08-18 2023-08-16 12.876 0 +0
2023-08-17 2023-08-15 13.046 0 +0
2023-08-16 2023-08-14 13.216 0 +0
2023-08-15 2023-08-11 13.407 0 +0
2023-08-14 2023-08-10 13.683 0 +0
2023-08-11 2023-08-09 13.747 0 +0
2023-08-10 2023-08-08 13.726 0 +0
2023-08-09 2023-08-07 13.598 0 +0
2023-08-08 2023-08-04 13.704 0 +0
2023-08-07 2023-08-03 13.513 0 +0
2023-08-04 2023-08-02 13.789 0 +0
2023-08-03 2023-08-01 14.151 0 +0
2023-08-02 2023-07-31 14.193 0 +0
2023-08-01 2023-07-28 13.768 0 +0
2023-07-31 2023-07-27 14.151 0 +0
2023-07-28 2023-07-26 14.320 0 +0
2023-07-27 2023-07-25 13.959 0 +0
2023-07-26 2023-07-24 13.258 0 +0
2023-07-25 2023-07-21 13.534 0 +0
2023-07-24 2023-07-20 13.534 0 +0
2023-07-21 2023-07-19 13.428 0 +0
2023-07-20 2023-07-18 13.449 0 +0
2023-07-19 2023-07-14 13.598 0 +0
2023-07-18 2023-07-13 13.407 0 +0
2023-07-14 2023-07-12 12.727 0 +0
2023-07-13 2023-07-11 12.536 0 +0
2023-07-12 2023-07-10 12.153 0 +0
2023-07-11 2023-07-07 12.175 0 +0
2023-07-10 2023-07-06 12.345 0 +0
2023-07-07 2023-07-05 12.748 0 +0
2023-07-06 2023-07-04 12.727 0 +0
2023-07-05 2023-07-03 12.769 0 +0
2023-07-04 2023-06-30 12.217 0 +0
2023-07-03 2023-06-29 12.260 0 +0
2023-06-30 2023-06-28 12.557 0 +0
2023-06-29 2023-06-27 12.642 0 +0
2023-06-28 2023-06-26 12.430 0 +0
2023-06-27 2023-06-23 12.536 0 +0
2023-06-26 2023-06-21 12.642 0 +0
2023-06-23 2023-06-20 12.727 0 +0
2023-06-21 2023-06-19 12.854 0 +0
2023-06-20 2023-06-16 13.088 0 +0
2023-06-19 2023-06-15 12.727 0 +0
2023-06-16 2023-06-14 12.557 0 +0
2023-06-15 2023-06-13 12.345 0 +0
2023-06-14 2023-06-12 12.302 0 +0
2023-06-13 2023-06-09 12.345 0 +0
2023-06-12 2023-06-08 12.217 0 +0
2023-06-09 2023-06-07 12.153 0 +0
2023-06-08 2023-06-06 12.111 0 +0
2023-06-07 2023-06-05 12.005 0 +0
2023-06-06 2023-06-02 12.153 0 +0
2023-06-05 2023-06-01 11.516 0 +0
2023-06-02 2023-05-31 11.282 0 +0
2023-06-01 2023-05-30 11.240 0 +0
2023-05-31 2023-05-29 11.779 0 +0
2023-05-30 2023-05-25 11.735 0 +0
2023-05-29 2023-05-24 12.061 0 +0
2023-05-25 2023-05-23 11.996 0 +0
2023-05-24 2023-05-22 12.213 0 +0
2023-05-23 2023-05-19 12.278 0 +0
2023-05-22 2023-05-18 12.364 0 +0
2023-05-19 2023-05-17 12.343 0 +0
2023-05-18 2023-05-16 12.711 0 +0
2023-05-17 2023-05-15 12.560 0 +0
2023-05-16 2023-05-12 12.321 0 +0
2023-05-15 2023-05-11 13.471 0 +0
2023-05-12 2023-05-10 13.818 0 +0
2023-05-11 2023-05-09 14.100 0 +0
2023-05-10 2023-05-08 14.577 0 +0
2023-05-09 2023-05-05 14.772 0 +0
2023-05-08 2023-05-04 14.837 0 +0
2023-05-05 2023-05-03 14.772 0 +0
2023-05-04 2023-05-02 14.490 0 +0
2023-05-03 2023-04-28 14.338 0 +0
2023-05-02 2023-04-27 14.295 0 +0
2023-04-28 2023-04-26 14.078 0 +0
2023-04-27 2023-04-25 14.143 0 +0
2023-04-26 2023-04-24 14.273 0 +0
2023-04-25 2023-04-21 14.642 0 +0
2023-04-24 2023-04-20 15.184 0 +0
2023-04-21 2023-04-19 15.488 0 +0
2023-04-20 2023-04-18 15.575 0 +0
2023-04-19 2023-04-17 15.596 0 +0
2023-04-18 2023-04-14 15.770 0 +0
2023-04-17 2023-04-13 15.336 0 +0
2023-04-14 2023-04-12 15.293 0 +0
2023-04-13 2023-04-11 15.249 0 +0
2023-04-12 2023-04-06 14.664 0 +0
2023-04-11 2023-04-04 13.926 0 +0
2023-04-06 2023-04-03 13.818 0 +0
2023-04-04 2023-03-31 14.230 0 +0
2023-04-03 2023-03-30 14.121 0 +0
2023-03-31 2023-03-29 13.948 0 +0
2023-03-30 2023-03-28 13.970 0 +0
2023-03-29 2023-03-27 13.666 0 +0
2023-03-28 2023-03-24 13.883 0 +0
2023-03-27 2023-03-23 14.165 0 +0
2023-03-24 2023-03-22 13.427 0 +0
2023-03-23 2023-03-21 13.492 0 +0
2023-03-22 2023-03-20 13.579 0 +0
2023-03-21 2023-03-17 13.059 0 +0
2023-03-20 2023-03-16 12.907 0 +0
2023-03-17 2023-03-15 13.471 0 +0
2023-03-16 2023-03-14 13.688 0 +0
2023-03-15 2023-03-13 13.666 0 +0
2023-03-14 2023-03-10 12.755 0 +0
2023-03-13 2023-03-09 12.928 0 +0
2023-03-10 2023-03-08 13.319 0 +0
2023-03-09 2023-03-07 13.601 0 +0
2023-03-08 2023-03-06 13.753 0 +0
2023-03-07 2023-03-03 13.774 0 +0
2023-03-06 2023-03-02 13.818 0 +0
2023-03-03 2023-03-01 13.601 0 +0
2023-03-02 2023-02-28 12.842 0 +0
2023-03-01 2023-02-27 12.842 0 +0
2023-02-28 2023-02-24 13.232 0 +0
2023-02-27 2023-02-23 13.774 0 +0
2023-02-24 2023-02-22 13.774 0 +0
2023-02-23 2023-02-21 13.905 0 +0
2023-02-22 2023-02-20 13.449 0 +0
2023-02-21 2023-02-17 13.189 0 +0
2023-02-20 2023-02-16 13.102 0 +0
2023-02-17 2023-02-15 13.319 0 +0
2023-02-16 2023-02-14 13.492 0 +0
2023-02-15 2023-02-13 13.015 0 +0
2023-02-14 2023-02-10 12.907 0 +0
2023-02-13 2023-02-09 13.189 0 +0
2023-02-10 2023-02-08 13.167 0 +0
2023-02-09 2023-02-07 13.362 0 +0
2023-02-08 2023-02-06 13.297 0 +0
2023-02-07 2023-02-03 14.013 0 +0
2023-02-06 2023-02-02 14.165 0 +0
2023-02-03 2023-02-01 14.534 0 +0
2023-02-02 2023-01-31 13.991 0 +0
2023-02-01 2023-01-30 13.839 0 +0
2023-01-31 2023-01-27 14.577 0 +0
2023-01-30 2023-01-26 14.490 0 +0
2023-01-27 2023-01-20 14.121 0 +0
2023-01-26 2023-01-19 13.644 0 +0
2023-01-20 2023-01-18 13.319 0 +0
2023-01-19 2023-01-17 13.145 0 +0
2023-01-18 2023-01-16 13.536 0 +0
2023-01-17 2023-01-13 13.536 0 +0
2023-01-16 2023-01-12 13.514 0 +0
2023-01-13 2023-01-11 13.514 0 +0
2023-01-12 2023-01-10 13.471 0 +0
2023-01-11 2023-01-09 13.557 0 +0
2023-01-10 2023-01-06 12.299 0 +0
2023-01-09 2023-01-05 12.299 0 +0
2023-01-06 2023-01-04 12.082 0 +0
2023-01-05 2023-01-03 12.191 0 +0
2023-01-04 2022-12-30 11.475 0 +0
2023-01-03 2022-12-29 11.388 0 +0
2022-12-30 2022-12-28 11.649 0 +0
2022-12-29 2022-12-23 11.345 0 +0
2022-12-28 2022-12-22 11.540 0 +0
2022-12-23 2022-12-21 11.605 0 +0
2022-12-22 2022-12-20 11.236 0 +0
2022-12-21 2022-12-19 11.497 0 +0
2022-12-20 2022-12-16 11.605 0 +0
2022-12-19 2022-12-15 11.649 0 +0
2022-12-16 2022-12-14 11.779 0 +0
2022-12-15 2022-12-13 11.627 0 +0
2022-12-14 2022-12-12 11.605 0 +0
2022-12-13 2022-12-09 12.213 0 +0
2022-12-12 2022-12-08 11.583 0 +0
2022-12-09 2022-12-07 11.323 0 +0
2022-12-08 2022-12-06 11.865 0 +0
2022-12-07 2022-12-05 11.909 0 +0
2022-12-06 2022-12-02 11.475 0 +0
2022-12-05 2022-12-01 11.497 0 +0
2022-12-02 2022-11-30 10.998 0 +0
2022-12-01 2022-11-29 10.846 0 +0
2022-11-30 2022-11-28 10.564 0 +0
2022-11-29 2022-11-25 10.792 0 +0
2022-11-28 2022-11-24 10.683 0 +0
2022-11-25 2022-11-23 10.456 0 +0
2022-11-24 2022-11-22 10.315 0 +0
2022-11-23 2022-11-21 10.249 0 +0
2022-11-22 2022-11-18 10.640 0 +0
2022-11-21 2022-11-17 10.672 0 +0
2022-11-18 2022-11-16 11.150 0 +0
2022-11-17 2022-11-15 11.215 0 +0
2022-11-16 2022-11-14 10.954 0 +0
2022-11-15 2022-11-11 10.933 0 +0
2022-11-14 2022-11-10 9.848 0 +0
2022-11-11 2022-11-09 9.967 0 +0
2022-11-10 2022-11-08 9.685 0 +0
2022-11-09 2022-11-07 9.675 0 +0
2022-11-08 2022-11-04 8.774 0 +0
2022-11-07 2022-11-03 8.514 0 +0
2022-11-04 2022-11-02 8.742 0 +0
2022-11-03 2022-11-01 8.514 0 +0
2022-11-02 2022-10-31 8.134 0 +0
2022-11-01 2022-10-28 8.482 0 +0
2022-10-31 2022-10-27 8.742 0 +0
2022-10-28 2022-10-26 8.232 0 +0
2022-10-27 2022-10-25 8.286 0 +0
2022-10-26 2022-10-24 8.178 0 +0
2022-10-25 2022-10-21 8.384 0 +0
2022-10-24 2022-10-20 8.319 0 +0
2022-10-21 2022-10-19 8.254 0 +0
2022-10-20 2022-10-18 8.406 0 +0
2022-10-19 2022-10-17 8.503 0 +0
2022-10-18 2022-10-14 8.395 0 +0
2022-10-17 2022-10-13 8.265 0 +0
2022-10-14 2022-10-12 8.449 0 +0
2022-10-13 2022-10-11 8.286 0 +0
2022-10-12 2022-10-10 8.449 0 +0
2022-10-11 2022-10-07 8.807 0 +0
2022-10-10 2022-10-06 9.056 0 +0
2022-10-07 2022-10-05 9.024 0 +0
2022-10-06 2022-10-03 8.384 0 +0
2022-10-05 2022-09-30 8.297 0 +0
2022-10-03 2022-09-29 8.124 0 +0
2022-09-30 2022-09-28 7.809 0 +0
2022-09-29 2022-09-27 8.319 0 +0
2022-09-28 2022-09-26 8.275 0 +0
2022-09-27 2022-09-23 9.089 0 +0
2022-09-26 2022-09-22 9.284 0 +0
2022-09-23 2022-09-21 9.349 0 +0
2022-09-22 2022-09-20 9.436 0 +0
2022-09-21 2022-09-19 9.317 0 +0
2022-09-20 2022-09-16 9.512 0 +0
2022-09-19 2022-09-15 9.816 0 +0
2022-09-16 2022-09-14 9.826 0 +0
2022-09-15 2022-09-13 10.087 0 +0
2022-09-14 2022-09-09 10.054 0 +0
2022-09-13 2022-09-08 9.620 0 +0
2022-09-09 2022-09-07 9.436 0 +0
2022-09-08 2022-09-06 9.501 0 +0
2022-09-07 2022-09-05 9.143 0 +0
2022-09-06 2022-09-02 9.100 0 +0
2022-09-05 2022-09-01 9.360 0 +0
2022-09-02 2022-08-31 9.696 0 +0
2022-09-01 2022-08-30 9.783 0 +0
2022-08-31 2022-08-29 9.935 0 +0
2022-08-30 2022-08-26 10.217 0 +0
2022-08-29 2022-08-25 10.076 0 +0
2022-08-26 2022-08-24 9.642 0 +0
2022-08-25 2022-08-23 9.978 0 +0
2022-08-24 2022-08-22 10.043 0 +0
2022-08-23 2022-08-19 9.805 0 +0
2022-08-22 2022-08-18 9.794 0 +0
2022-08-19 2022-08-17 9.989 0 +0
2022-08-18 2022-08-16 10.076 0 +0
2022-08-17 2022-08-15 9.978 0 +0
2022-08-16 2022-08-12 10.304 0 +0
2022-08-15 2022-08-11 10.130 0 +0
2022-08-12 2022-08-10 9.859 0 +0
2022-08-11 2022-08-09 9.913 0 +0
2022-08-10 2022-08-08 9.805 0 +0
2022-08-09 2022-08-05 9.870 0 +0
2022-08-08 2022-08-04 9.588 0 +0
2022-08-05 2022-08-03 9.544 0 +0
2022-08-04 2022-08-02 9.512 0 +0
2022-08-03 2022-08-01 9.859 0 +0
2022-08-02 2022-07-29 9.967 0 +0
2022-08-01 2022-07-28 10.054 0 +0
2022-07-29 2022-07-27 9.740 0 +0
2022-07-28 2022-07-26 9.913 0 +0
2022-07-27 2022-07-25 9.610 0 +0
2022-07-26 2022-07-22 9.566 0 +0
2022-07-25 2022-07-21 9.425 0 +0
2022-07-22 2022-07-20 9.620 0 +0
2022-07-21 2022-07-19 9.317 0 +0
2022-07-20 2022-07-18 9.425 0 +0
2022-07-19 2022-07-15 8.883 0 +0
2022-07-18 2022-07-14 9.252 0 +0
2022-07-15 2022-07-13 9.512 0 +0
2022-07-14 2022-07-12 9.544 0 +0
2022-07-13 2022-07-11 9.696 0 +0
2022-07-12 2022-07-08 10.000 0 +0
2022-07-11 2022-07-07 9.783 0 +0
2022-07-08 2022-07-06 9.794 0 +0
2022-07-07 2022-07-05 10.108 0 +0
2022-07-06 2022-07-04 10.054 0 +0
2022-07-05 2022-06-30 10.423 0 +0
2022-07-04 2022-06-29 10.249 0 +0
2022-06-30 2022-06-28 10.716 0 +0
2022-06-29 2022-06-27 10.521 0 +0
2022-06-28 2022-06-24 10.108 0 +0
2022-06-27 2022-06-23 10.358 0 +0
2022-06-24 2022-06-22 10.510 0 +0
2022-06-23 2022-06-21 10.868 0 +0
2022-06-22 2022-06-20 10.748 0 +0
2022-06-21 2022-06-17 11.236 0 +0
2022-06-20 2022-06-16 11.171 0 +0
2022-06-17 2022-06-15 11.367 0 +0
2022-06-16 2022-06-14 11.301 0 +0
2022-06-15 2022-06-13 11.475 0 +0
2022-06-14 2022-06-10 11.627 0 +0
2022-06-13 2022-06-09 11.757 0 +0
2022-06-10 2022-06-08 11.931 0 +0
2022-06-09 2022-06-07 11.757 0 +0
2022-06-08 2022-06-06 11.931 0 +0
2022-06-07 2022-06-02 11.215 0 +0
2022-06-06 2022-06-01 11.215 0 +0
2022-06-02 2022-05-31 11.562 0 +0
2022-06-01 2022-05-30 11.258 0 +0
2022-05-31 2022-05-27 11.171 0 +0
2022-05-30 2022-05-26 11.063 0 +0
2022-05-27 2022-05-25 10.998 0 +0
2022-05-26 2022-05-24 10.911 0 +0
2022-05-25 2022-05-23 11.171 0 +0
2022-05-24 2022-05-20 11.236 0 +0
2022-05-23 2022-05-19 10.803 0 +0
2022-05-20 2022-05-18 11.408 0 +0
2022-05-19 2022-05-17 11.585 0 +0
2022-05-18 2022-05-16 10.831 0 +0
2022-05-17 2022-05-13 10.720 0 +0
2022-05-16 2022-05-12 10.653 0 +0
2022-05-13 2022-05-11 11.086 0 +0
2022-05-12 2022-05-10 10.975 0 +0
2022-05-11 2022-05-06 11.696 0 +0
2022-05-10 2022-05-05 12.606 0 +0
2022-05-06 2022-05-04 12.296 0 +0
2022-05-05 2022-05-03 12.318 0 +0
2022-05-04 2022-04-29 12.984 0 +0
2022-05-03 2022-04-28 12.717 0 +0
2022-04-29 2022-04-27 12.717 0 +0
2022-04-28 2022-04-26 12.029 0 +0
2022-04-27 2022-04-25 12.606 0 +0
2022-04-26 2022-04-22 13.716 0 +0
2022-04-25 2022-04-21 13.561 0 +0
2022-04-22 2022-04-20 13.849 0 +0
2022-04-21 2022-04-19 15.048 0 +0
2022-04-20 2022-04-14 15.403 0 +0
2022-04-19 2022-04-13 15.203 0 +0
2022-04-14 2022-04-12 14.071 0 +0
2022-04-13 2022-04-11 14.071 0 +0
2022-04-12 2022-04-08 14.426 0 +0
2022-04-11 2022-04-07 13.871 0 +0
2022-04-08 2022-04-06 13.938 0 +0
2022-04-07 2022-04-04 14.204 0 +0
2022-04-06 2022-04-01 13.849 0 +0
2022-04-04 2022-03-31 13.383 0 +0
2022-04-01 2022-03-30 13.427 0 +0
2022-03-31 2022-03-29 13.760 0 +0
2022-03-30 2022-03-28 13.605 0 +0
2022-03-29 2022-03-25 13.561 0 +0
2022-03-28 2022-03-24 13.605 0 +0
2022-03-25 2022-03-23 13.117 0 +0
2022-03-24 2022-03-22 12.984 0 +0
2022-03-23 2022-03-21 12.407 0 +0
2022-03-22 2022-03-18 12.429 0 +0
2022-03-21 2022-03-17 12.362 0 +0
2022-03-18 2022-03-16 11.430 0 +0
2022-03-17 2022-03-15 10.598 0 +0
2022-03-16 2022-03-14 11.918 0 +0
2022-03-15 2022-03-11 12.917 0 +0
2022-03-14 2022-03-10 12.917 0 +0
2022-03-11 2022-03-09 12.939 0 +0
2022-03-10 2022-03-08 13.050 0 +0
2022-03-09 2022-03-07 13.738 0 +0
2022-03-08 2022-03-04 13.383 0 +0
2022-03-07 2022-03-03 13.538 0 +0
2022-03-04 2022-03-02 13.139 0 +0
2022-03-03 2022-03-01 12.606 0 +0
2022-03-02 2022-02-28 12.850 0 +0
2022-03-01 2022-02-25 12.429 0 +0
2022-02-28 2022-02-24 12.628 0 +0
2022-02-25 2022-02-23 12.606 0 +0
2022-02-24 2022-02-22 13.050 0 +0
2022-02-23 2022-02-21 13.161 0 +0
2022-02-22 2022-02-18 13.205 0 +0
2022-02-21 2022-02-17 13.228 0 +0
2022-02-18 2022-02-16 12.806 0 +0
2022-02-17 2022-02-15 12.473 0 -9,011
2022-02-15 2022-02-11 12.873 9,011 +9,011 0.00% 115,995
2022-02-14 2022-02-10 12.895 0 -9,011
2022-02-11 2022-02-09 12.185 9,011 -18,023 0.00% 109,795
2022-02-08 2022-02-04 11.519 27,034 -9,012 0.00% 311,398
2022-02-07 2022-01-31 11.053 36,046 +9,012 0.00% 398,404
2022-02-04 2022-01-27 11.474 27,034 +9,011 0.00% 310,198
2022-01-28 2022-01-26 11.896 18,023 +18,023 0.00% 214,402
2020-12-07 2020-12-03 8.482 0 -10,681
2020-10-15 2020-10-12 6.112 10,681 -8,901 0.00% 65,279
2020-10-09 2020-10-07 5.797 19,582 +8,901 0.00% 113,519
2020-09-28 2020-09-24 5.494 10,681 -1,780 0.00% 58,679
2020-09-24 2020-09-22 6.100 12,461 +1,780 0.00% 76,018
2020-08-04 2020-07-31 5.404 10,681 -10,681 0.00% 57,719
2020-06-16 2020-06-12 3.908 21,362 +728 0.00% 83,487
2019-05-28 2019-05-24 3.313 20,634 +857 0.00% 68,361
2018-05-21 2018-05-17 4.409 19,777 +616 0.00% 87,196
2018-01-02 2017-12-28 3.758 19,161 -7,984 0.00% 72,000
2017-11-08 2017-11-06 3.344 27,145 +7,984 0.00% 90,781
2017-10-17 2017-10-13 3.507 19,161 -7,984 0.00% 67,200
2017-09-29 2017-09-27 3.419 27,145 +7,984 0.00% 92,821
2017-08-11 2017-08-09 3.833 19,161 -7,984 0.00% 73,440
2017-07-04 2017-06-30 3.319 27,145 +717 0.00% 90,101
2016-06-22 2016-06-20 3.195 26,428 +783 0.00% 84,440
2015-06-09 2015-06-05 4.248 25,645 +833 0.00% 108,939
2014-06-04 2014-05-30 2.598 24,812 +1,386 0.00% 64,462
2014-02-11 2014-02-07 2.380 23,426 -34,449 0.00% 55,761
2014-02-10 2014-02-06 2.279 57,875 +34,449 0.00% 131,880
2014-01-28 2014-01-24 2.482 23,426 -6,889 0.00% 58,141
2013-12-30 2013-12-24 2.482 30,315 -68,899 0.00% 75,239
2013-12-27 2013-12-20 2.380 99,214 +68,899 0.00% 236,160
2013-11-13 2013-11-11 2.540 30,315 -6,890 0.00% 76,999
2013-10-25 2013-10-23 2.598 37,205 -34,450 0.00% 96,659
2013-10-09 2013-10-07 2.584 71,655 +20,670 0.00% 185,121
2013-10-04 2013-10-02 2.598 50,985 +27,559 0.00% 132,460
2013-09-24 2013-09-19 2.932 23,426 -6,889 0.00% 68,681
2013-09-06 2013-09-04 2.874 30,315 -13,780 0.00% 87,119
2013-08-30 2013-08-28 2.830 44,095 -27,560 0.00% 124,800
2013-08-15 2013-08-12 2.700 71,655 -6,889 0.00% 193,441
2013-08-09 2013-08-07 2.322 78,544 +6,889 0.00% 182,399
2013-07-25 2013-07-23 2.569 71,655 -6,889 0.00% 184,081
2013-07-18 2013-07-16 2.250 78,544 +6,889 0.00% 176,699
2013-07-15 2013-07-11 2.322 71,655 -6,889 0.00% 166,401
2013-07-11 2013-07-09 2.192 78,544 -13,780 0.00% 172,139
2013-07-10 2013-07-08 2.134 92,324 +6,890 0.00% 196,980
2013-07-09 2013-07-05 2.293 85,434 -34,450 0.00% 195,919
2013-07-04 2013-07-02 2.119 119,884 +27,560 0.00% 254,041
2013-06-21 2013-06-19 2.482 92,324 +20,669 0.00% 229,140
2013-06-18 2013-06-14 2.627 71,655 +6,890 0.00% 188,241
2013-06-10 2013-06-06 3.227 64,765 +3,887 0.00% 209,004
2013-05-28 2013-05-24 3.304 60,878 +6,476 0.00% 201,160
2013-05-16 2013-05-14 3.459 54,402 +32,382 0.00% 188,161
2013-05-14 2013-05-10 3.598 22,020 -32,382 0.00% 79,221
2013-05-09 2013-05-07 3.567 54,402 +32,382 0.00% 194,041
2013-04-29 2013-04-25 3.675 22,020 -32,382 0.00% 80,921
2013-04-25 2013-04-23 3.459 54,402 +32,382 0.00% 188,161
2013-04-23 2013-04-19 3.536 22,020 -19,429 0.00% 77,861
2013-04-17 2013-04-15 3.598 41,449 +19,429 0.00% 149,121
2013-04-12 2013-04-10 3.984 22,020 -6,476 0.00% 87,721
2013-03-22 2013-03-20 3.984 28,496 -32,382 0.00% 113,520
2013-03-21 2013-03-19 3.829 60,878 +38,858 0.00% 233,120
2013-03-19 2013-03-15 3.937 22,020 -38,858 0.00% 86,701
2013-03-08 2013-03-06 3.968 60,878 +38,858 0.00% 241,580
2013-01-18 2013-01-16 4.879 22,020 -6,476 0.00% 107,441
2013-01-10 2013-01-08 4.725 28,496 +6,476 0.00% 134,640
2013-01-08 2013-01-04 4.756 22,020 -6,476 0.00% 104,721
2012-12-28 2012-12-24 4.679 28,496 +6,476 0.00% 133,320
2012-09-12 2012-09-10 4.169 22,020 -6,476 0.00% 91,801
2012-09-05 2012-09-03 3.891 28,496 -12,953 0.00% 110,880
2012-09-04 2012-08-31 3.752 41,449 +19,429 0.00% 155,521
2012-08-09 2012-08-07 4.107 22,020 -3,886 0.00% 90,441
2012-07-31 2012-07-27 3.721 25,906 -6,476 0.00% 96,402
2012-07-27 2012-07-25 3.536 32,382 +6,476 0.00% 114,500
2012-07-25 2012-07-23 3.706 25,906 +3,886 0.00% 96,002
2012-07-06 2012-07-04 4.154 22,020 -6,476 0.00% 91,461
2012-07-04 2012-06-29 4.015 28,496 -32,382 0.00% 114,400
2012-06-26 2012-06-22 3.999 60,878 +19,429 0.00% 243,460
2012-06-25 2012-06-21 4.169 41,449 +19,429 0.00% 172,801
2012-06-08 2012-06-06 4.541 22,020 +981 0.00% 99,994
2012-05-29 2012-05-25 3.895 21,039 -6,188 0.00% 81,939
2012-05-11 2012-05-09 3.749 27,227 +6,188 0.00% 102,079
2011-08-22 2011-08-18 6.109 21,039 +6,188 0.00% 128,519
2011-07-07 2011-07-05 6.593 14,851 -6,188 0.00% 97,919
2011-06-30 2011-06-28 6.238 21,039 +4,950 0.00% 131,239
2011-06-15 2011-06-13 6.270 16,089 +6,188 0.00% 100,881
2011-06-13 2011-06-09 13.841 9,901 +3,300 0.00% 137,043
2011-05-30 2011-05-26 13.890 6,601 -4,125 0.00% 91,686
2011-05-27 2011-05-25 13.478 10,726 +4,125 0.00% 144,562
2011-04-28 2011-04-26 15.911 6,601 +125 0.00% 105,028
2011-03-18 2011-03-16 15.392 6,476 -8,095 0.00% 99,679
2011-03-09 2011-03-07 16.306 14,571 -8,095 0.00% 237,598
2011-01-18 2011-01-14 16.800 22,666 +8,095 0.00% 380,797
2010-12-30 2010-12-28 16.899 14,571 -4,048 0.00% 246,238
2010-12-22 2010-12-20 17.492 18,619 -8,095 0.00% 325,686
2010-12-16 2010-12-14 18.233 26,714 +4,048 0.00% 487,085
2010-11-30 2010-11-26 17.690 22,666 +3,238 0.00% 400,957
2010-11-29 2010-11-25 18.085 19,428 -3,238 0.00% 351,357
2010-11-15 2010-11-11 20.432 22,666 -2,429 0.00% 463,116
2010-10-13 2010-10-11 19.271 25,095 -1,619 0.00% 483,605
2010-10-12 2010-10-08 18.332 26,714 -1,619 0.00% 489,725
2010-10-04 2010-09-29 15.392 28,333 -16,190 0.00% 436,104
2010-09-30 2010-09-28 14.700 44,523 -28,333 0.00% 654,502
2010-09-21 2010-09-17 14.577 72,856 -2,428 0.00% 1,062,005
2010-09-20 2010-09-16 14.404 75,284 +12,142 0.00% 1,084,378
2010-09-17 2010-09-15 14.700 63,142 -12,142 0.00% 928,207
2010-09-10 2010-09-08 14.305 75,284 -5,667 0.00% 1,076,938
2010-09-09 2010-09-07 14.453 80,951 -4,857 0.00% 1,170,004
2010-09-01 2010-08-30 13.391 85,808 -2,428 0.01% 1,149,044
2010-08-25 2010-08-23 13.836 88,236 +12,142 0.01% 1,220,796
2010-08-12 2010-08-10 13.490 76,094 +2,429 0.00% 1,026,485
2010-08-09 2010-08-05 13.341 73,665 -8,095 0.00% 982,798
2010-08-02 2010-07-29 12.600 81,760 +8,095 0.01% 1,030,197
2010-07-27 2010-07-23 12.328 73,665 -8,095 0.00% 908,178
2010-07-22 2010-07-20 11.859 81,760 +4,047 0.01% 969,598
2010-07-20 2010-07-16 11.464 77,713 +8,095 0.00% 890,884
2010-07-16 2010-07-14 12.328 69,618 +16,191 0.00% 858,285
2010-07-15 2010-07-13 12.106 53,427 +28,332 0.00% 646,794
2010-07-09 2010-07-07 13.613 25,095 +1,619 0.00% 341,624
2010-07-08 2010-07-06 13.786 23,476 +3,238 0.00% 323,644
2010-05-14 2010-05-12 15.466 20,238 -1,619 0.00% 313,005
2010-04-22 2010-04-20 15.945 21,857 +386 0.00% 348,521
2010-04-13 2010-04-09 16.524 21,471 -11,928 0.00% 354,786
2010-03-26 2010-03-24 15.870 33,399 +3,976 0.00% 530,043
2010-03-17 2010-03-15 16.021 29,423 +1,591 0.00% 471,384
2010-03-16 2010-03-12 16.398 27,832 +2,385 0.00% 456,395
2010-03-15 2010-03-11 16.499 25,447 +11,928 0.00% 419,845
2010-03-12 2010-03-10 16.826 13,519 +7,953 0.00% 227,468
2010-01-11 2010-01-07 20.372 5,566 +2,385 0.00% 113,391
2009-12-07 2009-12-03 22.309 3,181 -5,566 0.00% 70,964
2009-12-03 2009-12-01 21.755 8,747 +5,566 0.00% 190,293
2009-11-06 2009-11-04 20.649 3,181 -795 0.00% 65,683
2009-10-08 2009-10-06 19.944 3,976 -7,952 0.00% 79,299
2009-09-29 2009-09-25 19.366 11,928 +7,952 0.00% 230,997
2009-08-13 2009-08-11 18.184 3,976 -3,976 0.00% 72,299
2009-08-03 2009-07-30 17.983 7,952 +3,976 0.00% 142,998
2009-07-24 2009-07-22 18.310 3,976 -7,952 0.00% 72,799
2009-07-03 2009-06-30 17.631 11,928 -7,952 0.00% 210,298
2009-07-02 2009-06-29 17.278 19,880 +7,952 0.00% 343,496
2009-06-29 2009-06-25 16.750 11,928 +7,952 0.00% 199,798
2009-05-26 2009-05-22 16.599 3,976 -2,386 0.00% 65,999
2009-05-21 2009-05-19 16.147 6,362 +2,386 0.00% 102,725
2009-05-12 2009-05-08 16.549 3,976 -795 0.00% 65,799
2009-05-04 2009-04-29 15.191 4,771 -7,952 0.00% 72,476
2009-04-30 2009-04-28 14.562 12,723 +7,952 0.00% 185,275
2009-04-28 2009-04-24 15.669 4,771 -7,952 0.00% 74,756
2009-04-24 2009-04-22 14.185 12,723 +7,952 0.00% 180,475
2009-04-15 2009-04-09 14.286 4,771 -9,543 0.00% 68,156
2009-04-09 2009-04-07 13.663 14,314 -11,384 0.00% 195,578
2009-04-08 2009-04-06 13.407 25,698 +9,345 0.00% 344,522
2009-04-07 2009-04-03 13.792 16,353 +11,681 0.00% 225,538
2009-04-06 2009-04-02 14.665 4,672 -7,788 0.00% 68,515
2009-04-03 2009-04-01 13.818 12,460 +7,788 0.00% 172,166
2009-04-01 2009-03-30 14.023 4,672 +778 0.00% 65,515
2009-03-25 2009-03-23 15.769 3,894 -778 0.00% 61,406
2009-02-06 2009-02-04 10.813 4,672 -15,575 0.00% 50,516
2009-02-04 2009-02-02 10.838 20,247 -15,574 0.00% 219,443
2009-01-29 2009-01-22 10.222 35,821 +15,574 0.00% 366,158
2009-01-23 2009-01-21 10.556 20,247 -15,574 0.00% 213,722
2009-01-14 2009-01-12 10.581 35,821 +31,149 0.00% 379,038
2009-01-07 2009-01-05 12.816 4,672 -3,894 0.00% 59,876
2009-01-05 2008-12-31 12.071 8,566 -15,574 0.00% 103,401
2008-12-29 2008-12-22 10.915 24,140 +15,574 0.00% 263,496
2008-12-23 2008-12-19 12.071 8,566 +3,894 0.00% 103,401
2008-12-22 2008-12-18 12.662 4,672 -2,336 0.00% 59,156
2008-12-18 2008-12-16 11.018 7,008 -3,894 0.00% 77,215
2008-12-12 2008-12-10 10.273 10,902 -6,230 0.00% 111,999
2008-12-05 2008-12-03 7.371 17,132 -11,681 0.00% 126,281
2008-12-04 2008-12-02 7.011 28,813 +7,788 0.00% 202,022
2008-12-01 2008-11-27 6.909 21,025 -3,894 0.00% 145,257
2008-11-27 2008-11-25 6.292 24,919 -3,894 0.00% 156,799
2008-11-26 2008-11-24 5.933 28,813 -3,893 0.00% 170,942
2008-11-24 2008-11-20 5.419 32,706 -3,894 0.00% 177,238
2008-11-20 2008-11-18 5.316 36,600 +7,787 0.00% 194,580
2008-11-18 2008-11-14 5.548 28,813 -27,255 0.00% 159,842
2008-11-17 2008-11-13 5.316 56,068 +31,149 0.00% 298,080
2008-11-14 2008-11-12 6.036 24,919 +3,894 0.00% 150,399
2008-11-12 2008-11-10 6.806 21,025 -3,894 0.00% 143,097
2008-11-11 2008-11-07 5.958 24,919 +3,894 0.00% 148,479
2008-11-04 2008-10-31 5.907 21,025 -2,337 0.00% 124,197
2008-11-03 2008-10-30 5.471 23,362 -27,255 0.00% 127,802
2008-10-30 2008-10-28 3.852 50,617 -7,787 0.00% 195,000
2008-10-29 2008-10-27 3.647 58,404 +7,787 0.00% 213,000
2008-10-28 2008-10-24 4.084 50,617 +2,336 0.00% 206,700
2008-10-27 2008-10-23 4.880 48,281 +7,787 0.00% 235,601
2008-10-21 2008-10-17 6.652 40,494 +11,681 0.00% 269,363
2008-10-20 2008-10-16 7.191 28,813 +9,345 0.00% 207,202
2008-10-16 2008-10-14 8.501 19,468 -7,787 0.00% 165,500
2008-10-10 2008-10-08 7.962 27,255 +9,344 0.00% 216,998
2008-10-09 2008-10-06 8.527 17,911 +2,337 0.00% 152,723
2008-10-03 2008-09-30 9.965 15,574 +2,336 0.00% 155,196
2008-09-26 2008-09-24 10.864 13,238 -3,894 0.00% 143,817
2008-09-23 2008-09-19 10.376 17,132 -25,698 0.00% 177,761
2008-09-22 2008-09-18 10.016 42,830 -11,681 0.00% 429,003
2008-09-12 2008-09-10 9.991 54,511 +15,575 0.00% 544,605
2008-09-11 2008-09-09 11.018 38,936 +25,698 0.00% 428,999
2008-09-08 2008-09-04 11.866 13,238 -15,575 0.00% 157,077
2008-09-05 2008-09-03 11.609 28,813 +18,690 0.00% 334,483
2008-09-04 2008-09-02 12.456 10,123 +1,557 0.00% 126,095
2008-08-29 2008-08-27 13.432 8,566 -779 0.00% 115,061
2008-08-28 2008-08-26 12.842 9,345 -1,557 0.00% 120,004
2008-08-27 2008-08-25 12.944 10,902 -3,894 0.00% 141,119
2008-08-20 2008-08-18 12.122 14,796 -7,787 0.00% 179,363
2008-08-19 2008-08-15 12.071 22,583 +3,894 0.00% 272,601
2008-08-14 2008-08-12 11.609 18,689 -3,894 0.00% 216,956
2008-08-11 2008-08-07 13.612 22,583 +7,787 0.00% 307,401
2008-08-08 2008-08-05 13.715 14,796 -5,451 0.00% 202,924
2008-08-05 2008-08-01 15.410 20,247 +3,894 0.00% 312,004
2008-07-25 2008-07-23 17.747 16,353 +3,893 0.00% 290,217
2008-07-21 2008-07-17 18.235 12,460 -7,787 0.00% 227,208
2008-07-16 2008-07-14 17.490 20,247 -6,230 0.00% 354,124
2008-07-15 2008-07-11 16.617 26,477 +11,681 0.00% 439,968
2008-07-14 2008-07-10 16.155 14,796 +3,894 0.00% 239,025
2008-07-04 2008-07-02 17.910 10,902 -11,681 0.00% 195,257
2008-07-03 2008-06-30 17.285 22,583 +335 0.00% 390,337
2008-06-26 2008-06-24 16.372 22,248 +11,508 0.00% 364,246
2008-06-24 2008-06-20 17.076 10,740 +2,301 0.00% 183,396
2008-05-30 2008-05-28 20.230 8,439 -3,836 0.00% 170,725
2008-05-16 2008-05-14 17.780 12,275 +3,836 0.00% 218,248
2008-04-16 2008-04-14 19.500 8,439 +2,302 0.00% 164,565
2008-04-15 2008-04-11 20.700 6,137 -7,672 0.00% 127,034
2008-04-11 2008-04-09 20.856 13,809 +7,672 0.00% 288,003
2008-04-10 2008-04-08 22.420 6,137 -1,535 0.00% 137,594
2008-03-20 2008-03-18 20.439 7,672 +3,069 0.00% 156,808
2008-03-07 2008-03-05 25.862 4,603 +767 0.00% 119,041
2008-02-25 2008-02-21 26.592 3,836 -767 0.00% 102,005
2008-02-12 2008-02-06 23.515 4,603 +767 0.00% 108,241
2008-01-28 2008-01-24 24.793 3,836 -1,534 0.00% 95,105
2008-01-24 2008-01-22 22.942 5,370 +1,534 0.00% 123,197
2008-01-10 2008-01-08 33.318 3,836 +767 0.00% 127,807
2007-12-03 2007-11-29 28.729 3,069 -767 0.00% 88,170
2007-11-30 2007-11-28 27.217 3,836 -767 0.00% 104,405
2007-11-28 2007-11-26 28.156 4,603 -3,836 0.00% 129,601
2007-11-26 2007-11-22 24.897 8,439 -7,671 0.00% 210,106
2007-11-23 2007-11-21 26.592 16,110 +5,370 0.00% 428,390
2007-11-22 2007-11-20 27.426 10,740 +6,904 0.00% 294,553
2007-11-21 2007-11-19 28.260 3,836 -7,671 0.00% 108,406
2007-11-20 2007-11-16 28.938 11,507 +7,671 0.00% 332,988
2007-11-16 2007-11-14 29.146 3,836 -3,836 0.00% 111,806
2007-11-15 2007-11-13 26.748 7,672 +4,603 0.00% 205,211
2007-10-31 2007-10-29 36.133 3,069 -1,534 0.00% 110,893
2007-10-17 2007-10-15 35.143 4,603 -19,179 0.00% 161,761
2007-10-12 2007-10-10 30.502 23,782 -26,851 0.00% 725,401
2007-10-11 2007-10-09 30.554 50,633 +3,836 0.00% 1,547,054
2007-10-10 2007-10-08 29.355 46,797 +7,672 0.00% 1,373,727
2007-10-05 2007-10-03 31.597 39,125 +15,343 0.00% 1,236,235
2007-10-03 2007-09-28 31.493 23,782 -23,015 0.00% 748,961
2007-09-28 2007-09-25 31.076 46,797 -11,507 0.00% 1,454,248
2007-09-25 2007-09-21 33.109 58,304 +11,507 0.00% 1,930,395
2007-09-24 2007-09-20 29.876 46,797 -3,836 0.00% 1,398,127
2007-09-19 2007-09-17 25.783 50,633 -11,507 0.00% 1,305,491
2007-09-14 2007-09-12 24.636 62,140 +3,836 0.00% 1,530,901
2007-09-13 2007-09-11 24.089 58,304 +11,507 0.00% 1,404,476
2007-09-12 2007-09-10 23.046 46,797 -2,301 0.00% 1,078,486
2007-09-11 2007-09-07 20.934 49,098 +25,316 0.00% 1,027,835
2007-09-04 2007-08-31 17.936 23,782 +16,110 0.00% 426,561
2007-08-21 2007-08-17 12.462 7,672 -2,301 0.00% 95,605
2007-08-20 2007-08-16 13.400 9,973 +2,301 0.00% 133,639
2007-08-13 2007-08-09 15.903 7,672 -3,835 0.00% 122,006
2007-08-09 2007-08-07 14.834 11,507 +767 0.00% 170,694
2007-08-03 2007-08-01 15.147 10,740 +2,301 0.00% 162,676
2007-07-24 2007-07-20 14.990 8,439 +3,836 0.00% 126,504
2007-07-23 2007-07-19 13.504 4,603 -34,522 0.00% 62,161
2007-07-20 2007-07-18 12.983 39,125 +7,671 0.00% 507,958
2007-07-18 2007-07-16 13.478 31,454 +19,179 0.00% 423,946
2007-07-17 2007-07-13 14.052 12,275 -7,671 0.00% 172,486
2007-07-11 2007-07-09 13.113 19,946 +7,671 0.00% 261,558
2007-07-06 2007-07-04 12.514 12,275 +7,672 0.00% 153,606
2007-07-05 2007-07-03 12.696 4,603 -959 0.00% 58,441
2007-06-28 2007-06-26 12.149 5,562 -3,836 0.00% 67,571
2007-06-26 2007-06-22 12.592 9,398 0.00% 118,339

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

Back to top