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 73.900 0 +0
2025-10-13 2025-10-09 74.100 0 +0
2025-10-10 2025-10-08 74.650 0 +0
2025-10-09 2025-10-06 75.200 0 +0
2025-10-08 2025-10-03 74.250 0 +0
2025-10-06 2025-10-02 74.550 0 +0
2025-10-03 2025-09-30 74.650 0 +0
2025-10-02 2025-09-29 74.350 0 +0
2025-09-30 2025-09-26 71.700 0 +0
2025-09-29 2025-09-25 71.250 0 +0
2025-09-26 2025-09-24 70.400 0 +0
2025-09-25 2025-09-23 70.900 0 +0
2025-09-24 2025-09-22 72.000 0 +0
2025-09-23 2025-09-19 71.800 0 +0
2025-09-22 2025-09-18 73.200 0 +0
2025-09-19 2025-09-17 74.500 0 +0
2025-09-18 2025-09-16 74.150 0 +0
2025-09-17 2025-09-15 75.100 0 +0
2025-09-16 2025-09-12 75.800 0 +0
2025-09-15 2025-09-11 75.350 0 +0
2025-09-12 2025-09-10 76.100 0 +0
2025-09-11 2025-09-09 74.900 0 +0
2025-09-10 2025-09-08 73.000 0 +0
2025-09-09 2025-09-05 71.650 0 +0
2025-09-08 2025-09-04 72.493 0 +0
2025-09-05 2025-09-03 72.795 0 +0
2025-09-04 2025-09-02 73.198 0 +0
2025-09-03 2025-09-01 74.608 0 +0
2025-09-02 2025-08-29 73.903 0 +0
2025-09-01 2025-08-28 72.997 0 +0
2025-08-29 2025-08-27 72.896 0 +0
2025-08-28 2025-08-26 73.953 0 +0
2025-08-27 2025-08-25 75.111 0 +0
2025-08-26 2025-08-22 73.349 0 +0
2025-08-25 2025-08-21 73.953 0 +0
2025-08-22 2025-08-20 74.608 0 +0
2025-08-21 2025-08-19 74.708 0 +0
2025-08-20 2025-08-18 75.111 0 +0
2025-08-19 2025-08-15 75.464 0 +0
2025-08-18 2025-08-14 77.427 0 +0
2025-08-15 2025-08-13 76.924 0 +0
2025-08-14 2025-08-12 74.658 0 +0
2025-08-13 2025-08-11 74.104 0 +0
2025-08-12 2025-08-08 74.104 0 +0
2025-08-11 2025-08-07 75.010 0 +0
2025-08-08 2025-08-06 74.054 0 +0
2025-08-07 2025-08-05 74.004 0 +0
2025-08-06 2025-08-04 72.342 0 +0
2025-08-05 2025-08-01 71.839 0 +0
2025-08-04 2025-07-31 73.903 0 +0
2025-08-01 2025-07-30 74.759 0 +0
2025-07-31 2025-07-29 75.313 0 +0
2025-07-30 2025-07-28 74.557 0 +0
2025-07-29 2025-07-25 71.033 0 +0
2025-07-28 2025-07-24 71.789 0 +0
2025-07-25 2025-07-23 71.738 0 +0
2025-07-24 2025-07-22 69.825 0 +0
2025-07-23 2025-07-21 69.825 0 +0
2025-07-22 2025-07-18 69.271 0 +0
2025-07-21 2025-07-17 68.114 0 +0
2025-07-18 2025-07-16 68.416 0 +0
2025-07-17 2025-07-15 69.422 0 +0
2025-07-16 2025-07-14 68.718 0 +0
2025-07-15 2025-07-11 70.127 0 +0
2025-07-14 2025-07-10 68.567 0 +0
2025-07-11 2025-07-09 68.969 0 +0
2025-07-10 2025-07-08 69.171 0 +0
2025-07-09 2025-07-07 68.869 0 +0
2025-07-08 2025-07-04 69.624 0 +0
2025-07-07 2025-07-03 72.846 0 +0
2025-07-04 2025-07-02 71.537 0 +0
2025-07-03 2025-06-30 70.882 0 +0
2025-07-02 2025-06-27 72.091 0 +0
2025-06-30 2025-06-26 71.487 0 +0
2025-06-27 2025-06-25 72.091 0 +0
2025-06-26 2025-06-24 71.335 0 +0
2025-06-25 2025-06-23 68.919 0 +0
2025-06-24 2025-06-20 68.315 0 +0
2025-06-23 2025-06-19 67.207 0 +0
2025-06-20 2025-06-18 68.567 0 +0
2025-06-19 2025-06-17 69.422 0 +0
2025-06-18 2025-06-16 69.221 0 +0
2025-06-17 2025-06-13 69.624 0 +0
2025-06-16 2025-06-12 69.372 0 +0
2025-06-13 2025-06-11 70.631 0 +0
2025-06-12 2025-06-10 70.178 0 +0
2025-06-11 2025-06-09 69.422 0 +0
2025-06-10 2025-06-06 67.509 0 +0
2025-06-09 2025-06-05 67.308 0 +0
2025-06-06 2025-06-04 66.503 0 +0
2025-06-05 2025-06-03 67.459 0 +0
2025-06-04 2025-06-02 66.150 0 +0
2025-06-03 2025-05-30 66.100 0 +0
2025-06-02 2025-05-29 65.445 0 +0
2025-05-30 2025-05-28 63.885 0 +0
2025-05-29 2025-05-27 66.993 0 +0
2025-05-28 2025-05-26 66.222 0 +0
2025-05-27 2025-05-23 66.633 0 +0
2025-05-26 2025-05-22 67.147 0 +0
2025-05-23 2025-05-21 67.763 0 +0
2025-05-22 2025-05-20 68.688 0 +0
2025-05-21 2025-05-19 67.404 0 +0
2025-05-20 2025-05-16 67.815 0 +0
2025-05-19 2025-05-15 67.660 0 +0
2025-05-16 2025-05-14 67.095 0 +0
2025-05-15 2025-05-13 63.807 0 +0
2025-05-14 2025-05-12 64.938 0 +0
2025-05-13 2025-05-09 63.242 0 +0
2025-05-12 2025-05-08 62.831 0 +0
2025-05-09 2025-05-07 63.448 0 +0
2025-05-08 2025-05-06 61.650 0 +0
2025-05-07 2025-05-02 60.725 0 +0
2025-05-06 2025-04-30 59.697 0 +0
2025-05-02 2025-04-29 56.050 0 +0
2025-04-30 2025-04-28 56.101 0 +0
2025-04-29 2025-04-25 56.564 0 +0
2025-04-28 2025-04-24 57.129 0 +0
2025-04-25 2025-04-23 57.488 0 +0
2025-04-24 2025-04-22 55.947 0 +0
2025-04-23 2025-04-17 55.742 0 +0
2025-04-22 2025-04-16 54.200 0 +0
2025-04-17 2025-04-15 54.149 0 +0
2025-04-16 2025-04-14 53.635 0 +0
2025-04-15 2025-04-11 51.529 0 +0
2025-04-14 2025-04-10 52.043 0 +0
2025-04-11 2025-04-09 51.323 0 +0
2025-04-10 2025-04-08 54.611 0 +0
2025-04-09 2025-04-07 54.252 0 +0
2025-04-08 2025-04-03 61.290 0 +0
2025-04-07 2025-04-02 61.855 0 +0
2025-04-03 2025-04-01 61.393 0 +0
2025-04-02 2025-03-31 60.211 0 +0
2025-04-01 2025-03-28 61.239 0 +0
2025-03-31 2025-03-27 61.495 0 +0
2025-03-28 2025-03-26 60.519 0 +0
2025-03-27 2025-03-25 60.108 0 +0
2025-03-26 2025-03-24 61.804 0 +0
2025-03-25 2025-03-21 62.163 0 +0
2025-03-24 2025-03-20 63.961 0 +0
2025-03-21 2025-03-19 65.143 0 +0
2025-03-20 2025-03-18 64.167 0 +0
2025-03-19 2025-03-17 63.910 0 +0
2025-03-18 2025-03-14 62.934 0 +0
2025-03-17 2025-03-13 64.527 0 +0
2025-03-14 2025-03-12 65.554 0 +0
2025-03-13 2025-03-11 65.349 0 +0
2025-03-12 2025-03-10 64.527 0 +0
2025-03-11 2025-03-07 65.451 0 +0
2025-03-10 2025-03-06 65.657 0 +0
2025-03-07 2025-03-05 62.831 0 +0
2025-03-06 2025-03-04 61.444 0 +0
2025-03-05 2025-03-03 60.622 0 +0
2025-03-04 2025-02-28 61.033 0 +0
2025-03-03 2025-02-27 62.574 0 +0
2025-02-28 2025-02-26 61.290 0 +0
2025-02-27 2025-02-25 58.978 0 +0
2025-02-26 2025-02-24 59.954 0 +0
2025-02-25 2025-02-21 59.595 0 +0
2025-02-24 2025-02-20 56.564 0 +0
2025-02-21 2025-02-19 57.334 0 +0
2025-02-20 2025-02-18 56.923 0 +0
2025-02-19 2025-02-17 56.769 0 +0
2025-02-18 2025-02-14 57.848 0 +0
2025-02-17 2025-02-13 55.998 0 +0
2025-02-14 2025-02-12 53.121 0 +0
2025-02-13 2025-02-11 52.659 0 +0
2025-02-12 2025-02-10 54.046 0 +0
2025-02-11 2025-02-07 54.560 0 +0
2025-02-10 2025-02-06 54.714 0 +0
2025-02-07 2025-02-05 54.457 0 +0
2025-02-06 2025-02-04 55.536 0 +0
2025-02-05 2025-02-03 54.920 0 +0
2025-02-04 2025-01-28 55.742 0 +0
2025-02-03 2025-01-24 56.050 0 +0
2025-01-27 2025-01-23 55.433 0 +0
2025-01-24 2025-01-22 56.204 0 +0
2025-01-23 2025-01-21 57.026 0 +0
2025-01-22 2025-01-20 56.358 0 +0
2025-01-21 2025-01-17 55.896 0 +0
2025-01-20 2025-01-16 55.690 0 +0
2025-01-17 2025-01-15 54.560 0 +0
2025-01-16 2025-01-14 54.200 0 +0
2025-01-15 2025-01-13 53.584 0 +0
2025-01-14 2025-01-10 54.046 0 +0
2025-01-13 2025-01-09 54.509 0 +0
2025-01-10 2025-01-08 55.279 0 +0
2025-01-09 2025-01-07 56.153 0 +0
2025-01-08 2025-01-06 56.769 0 +0
2025-01-07 2025-01-03 57.026 0 +0
2025-01-06 2025-01-02 56.820 0 +0
2025-01-03 2024-12-31 57.848 0 +0
2025-01-02 2024-12-27 57.848 0 +0
2024-12-30 2024-12-24 58.259 0 +0
2024-12-27 2024-12-20 56.307 0 +0
2024-12-23 2024-12-19 56.101 0 +0
2024-12-20 2024-12-18 56.666 0 +0
2024-12-19 2024-12-17 56.204 0 +0
2024-12-18 2024-12-16 56.615 0 +0
2024-12-17 2024-12-13 58.053 0 +0
2024-12-16 2024-12-12 59.389 0 +0
2024-12-13 2024-12-11 59.749 0 +0
2024-12-12 2024-12-10 60.930 0 +0
2024-12-11 2024-12-09 59.800 0 +0
2024-12-10 2024-12-06 59.132 0 +0
2024-12-09 2024-12-05 58.156 0 +0
2024-12-06 2024-12-04 59.081 0 +0
2024-12-05 2024-12-03 59.749 0 +0
2024-12-04 2024-12-02 59.492 0 +0
2024-12-03 2024-11-29 59.749 0 +0
2024-12-02 2024-11-28 59.543 0 +0
2024-11-29 2024-11-27 59.697 0 +0
2024-11-28 2024-11-26 58.670 0 +0
2024-11-27 2024-11-25 58.208 0 +0
2024-11-26 2024-11-22 58.002 0 +0
2024-11-25 2024-11-21 58.413 0 +0
2024-11-22 2024-11-20 58.978 0 +0
2024-11-21 2024-11-19 58.773 0 +0
2024-11-20 2024-11-18 58.567 0 +0
2024-11-19 2024-11-15 58.362 0 +0
2024-11-18 2024-11-14 59.440 0 +0
2024-11-15 2024-11-13 60.622 0 +0
2024-11-14 2024-11-12 60.622 0 +0
2024-11-13 2024-11-11 62.215 0 +0
2024-11-12 2024-11-08 63.653 0 +0
2024-11-11 2024-11-07 63.499 0 +0
2024-11-08 2024-11-06 62.626 0 +0
2024-11-07 2024-11-05 64.424 0 +0
2024-11-06 2024-11-04 63.653 0 +0
2024-11-05 2024-11-01 63.961 0 +0
2024-11-04 2024-10-31 63.139 0 +0
2024-11-01 2024-10-30 62.883 0 +0
2024-10-31 2024-10-29 64.218 0 +0
2024-10-30 2024-10-28 64.321 0 +0
2024-10-29 2024-10-25 64.578 0 +0
2024-10-28 2024-10-24 63.602 0 +0
2024-10-25 2024-10-23 63.037 0 +0
2024-10-24 2024-10-22 63.088 0 +0
2024-10-23 2024-10-21 63.705 0 +0
2024-10-22 2024-10-18 65.143 0 +0
2024-10-21 2024-10-17 64.218 0 +0
2024-10-18 2024-10-16 64.938 0 +0
2024-10-17 2024-10-15 65.400 0 +0
2024-10-16 2024-10-14 67.866 0 +0
2024-10-15 2024-10-10 68.945 0 +0
2024-10-14 2024-10-09 66.890 0 +0
2024-10-10 2024-10-08 66.479 0 +0
2024-10-09 2024-10-07 74.134 0 +0
2024-10-08 2024-10-04 76.600 0 +0
2024-10-07 2024-10-03 73.723 0 +0
2024-10-04 2024-10-02 74.185 0 +0
2024-10-03 2024-09-30 71.565 0 +0
2024-10-02 2024-09-27 70.229 0 +0
2024-09-30 2024-09-26 65.349 0 +0
2024-09-27 2024-09-25 62.317 0 +0
2024-09-26 2024-09-24 61.290 0 +0
2024-09-25 2024-09-23 59.697 0 +0
2024-09-24 2024-09-20 59.851 0 +0
2024-09-23 2024-09-19 58.002 0 +0
2024-09-20 2024-09-17 56.512 0 +0
2024-09-19 2024-09-16 56.255 0 +0
2024-09-17 2024-09-13 56.358 0 +0
2024-09-16 2024-09-12 56.666 0 +0
2024-09-13 2024-09-11 54.663 0 +0
2024-09-12 2024-09-10 54.971 0 +0
2024-09-11 2024-09-09 55.485 0 +0
2024-09-10 2024-09-05 56.973 0 +0
2024-09-09 2024-09-04 56.196 0 +0
2024-09-05 2024-09-03 56.714 0 +0
2024-09-04 2024-09-02 57.077 0 +0
2024-09-03 2024-08-30 57.439 0 +0
2024-09-02 2024-08-29 57.698 0 +0
2024-08-30 2024-08-28 57.180 0 +0
2024-08-29 2024-08-27 57.646 0 +0
2024-08-28 2024-08-26 57.128 0 +0
2024-08-27 2024-08-23 56.455 0 +0
2024-08-26 2024-08-22 56.403 0 +0
2024-08-23 2024-08-21 53.244 0 +0
2024-08-22 2024-08-20 53.969 0 +0
2024-08-21 2024-08-19 53.814 0 +0
2024-08-20 2024-08-16 53.865 0 +0
2024-08-19 2024-08-15 53.399 0 +0
2024-08-16 2024-08-14 53.607 0 +0
2024-08-15 2024-08-13 54.539 0 +0
2024-08-14 2024-08-12 53.762 0 +0
2024-08-13 2024-08-09 54.487 0 +0
2024-08-12 2024-08-08 53.865 0 +0
2024-08-09 2024-08-07 53.969 0 +0
2024-08-08 2024-08-06 53.140 0 +0
2024-08-07 2024-08-05 54.435 0 +0
2024-08-06 2024-08-02 53.451 0 +0
2024-08-05 2024-08-01 54.798 0 +0
2024-08-02 2024-07-31 54.383 0 +0
2024-08-01 2024-07-30 54.539 0 +0
2024-07-31 2024-07-29 54.383 0 +0
2024-07-30 2024-07-26 53.555 0 +0
2024-07-29 2024-07-25 52.674 0 +0
2024-07-26 2024-07-24 53.451 0 +0
2024-07-25 2024-07-23 55.626 0 +0
2024-07-24 2024-07-22 55.730 0 +0
2024-07-23 2024-07-19 56.093 0 +0
2024-07-22 2024-07-18 56.507 0 +0
2024-07-19 2024-07-17 56.507 0 +0
2024-07-18 2024-07-16 55.523 0 +0
2024-07-17 2024-07-15 57.387 0 +0
2024-07-16 2024-07-12 57.595 0 +0
2024-07-15 2024-07-11 56.196 0 +0
2024-07-12 2024-07-10 53.865 0 +0
2024-07-11 2024-07-09 53.296 0 +0
2024-07-10 2024-07-08 52.778 0 +0
2024-07-09 2024-07-05 53.607 0 +0
2024-07-08 2024-07-04 54.694 0 +0
2024-07-05 2024-07-03 55.057 0 +0
2024-07-04 2024-07-02 54.332 0 +0
2024-07-03 2024-06-28 54.901 0 +0
2024-07-02 2024-06-27 55.160 0 +0
2024-06-28 2024-06-26 56.403 0 +0
2024-06-27 2024-06-25 56.973 0 +0
2024-06-26 2024-06-24 57.439 0 +0
2024-06-25 2024-06-21 57.802 0 +0
2024-06-24 2024-06-20 57.957 0 +0
2024-06-21 2024-06-19 58.320 0 +0
2024-06-20 2024-06-18 57.180 0 +0
2024-06-19 2024-06-17 57.491 0 +0
2024-06-18 2024-06-14 57.491 0 +0
2024-06-17 2024-06-13 58.631 0 +0
2024-06-14 2024-06-12 58.320 0 +0
2024-06-13 2024-06-11 59.252 0 +0
2024-06-12 2024-06-07 60.443 0 +0
2024-06-11 2024-06-06 61.168 0 +0
2024-06-07 2024-06-05 61.272 0 +0
2024-06-06 2024-06-04 61.013 0 +0
2024-06-05 2024-06-03 61.997 0 +0
2024-06-04 2024-05-31 62.619 0 +0
2024-06-03 2024-05-30 61.945 0 +0
2024-05-31 2024-05-29 62.567 0 +0
2024-05-30 2024-05-28 65.119 0 +0
2024-05-29 2024-05-27 65.225 0 +0
2024-05-28 2024-05-24 63.852 0 +0
2024-05-27 2024-05-23 65.119 0 +0
2024-05-24 2024-05-22 65.806 0 +0
2024-05-23 2024-05-21 66.176 0 +0
2024-05-22 2024-05-20 68.816 0 +0
2024-05-21 2024-05-17 68.975 0 +0
2024-05-20 2024-05-16 66.757 0 +0
2024-05-17 2024-05-14 66.440 0 +0
2024-05-16 2024-05-13 68.024 0 +0
2024-05-14 2024-05-10 67.813 0 +0
2024-05-13 2024-05-09 66.334 0 +0
2024-05-10 2024-05-08 64.697 0 +0
2024-05-09 2024-05-07 64.697 0 +0
2024-05-08 2024-05-06 66.017 0 +0
2024-05-07 2024-05-03 64.802 0 +0
2024-05-06 2024-05-02 62.690 0 +0
2024-05-03 2024-04-30 61.053 0 +0
2024-05-02 2024-04-29 60.525 0 +0
2024-04-30 2024-04-26 57.039 0 +0
2024-04-29 2024-04-25 54.451 0 +0
2024-04-26 2024-04-24 53.289 0 +0
2024-04-25 2024-04-23 51.493 0 +0
2024-04-24 2024-04-22 50.860 0 +0
2024-04-23 2024-04-19 49.856 0 +0
2024-04-22 2024-04-18 50.543 0 +0
2024-04-19 2024-04-17 49.434 0 +0
2024-04-18 2024-04-16 48.589 0 +0
2024-04-17 2024-04-15 49.909 0 +0
2024-04-16 2024-04-12 51.335 0 +0
2024-04-15 2024-04-11 54.504 0 +0
2024-04-12 2024-04-10 54.926 0 +0
2024-04-11 2024-04-09 55.138 0 +0
2024-04-10 2024-04-08 55.243 0 +0
2024-04-09 2024-04-05 56.669 0 +0
2024-04-08 2024-04-03 55.983 0 +0
2024-04-05 2024-04-02 56.828 0 +0
2024-04-03 2024-03-28 55.507 0 +0
2024-04-02 2024-03-27 55.507 0 +0
2024-03-28 2024-03-26 57.303 0 +0
2024-03-27 2024-03-25 57.884 0 +0
2024-03-26 2024-03-22 59.099 0 +0
2024-03-25 2024-03-21 60.261 0 +0
2024-03-22 2024-03-20 59.151 0 +0
2024-03-21 2024-03-19 60.630 0 +0
2024-03-20 2024-03-18 62.373 0 +0
2024-03-19 2024-03-15 64.433 0 +0
2024-03-18 2024-03-14 65.753 0 +0
2024-03-15 2024-03-13 68.499 0 +0
2024-03-14 2024-03-12 68.130 0 +0
2024-03-13 2024-03-11 65.753 0 +0
2024-03-12 2024-03-08 64.961 0 +0
2024-03-11 2024-03-07 63.060 0 +0
2024-03-08 2024-03-06 63.641 0 +0
2024-03-07 2024-03-05 64.222 0 +0
2024-03-06 2024-03-04 66.809 0 +0
2024-03-05 2024-03-01 66.070 0 +0
2024-03-04 2024-02-29 67.179 0 +0
2024-03-01 2024-02-28 66.809 0 +0
2024-02-29 2024-02-27 67.443 0 +0
2024-02-28 2024-02-26 67.390 0 +0
2024-02-27 2024-02-23 68.394 0 +0
2024-02-26 2024-02-22 69.080 0 +0
2024-02-23 2024-02-21 68.869 0 +0
2024-02-22 2024-02-20 67.338 0 +0
2024-02-21 2024-02-19 67.813 0 +0
2024-02-20 2024-02-16 67.919 0 +0
2024-02-19 2024-02-15 66.862 0 +0
2024-02-16 2024-02-14 66.228 0 +0
2024-02-15 2024-02-09 66.334 0 +0
2024-02-14 2024-02-07 66.757 0 +0
2024-02-08 2024-02-06 65.806 0 +0
2024-02-07 2024-02-05 63.641 0 +0
2024-02-06 2024-02-02 63.112 0 +0
2024-02-05 2024-02-01 64.591 0 +0
2024-02-02 2024-01-31 64.380 0 +0
2024-02-01 2024-01-30 65.489 0 +0
2024-01-31 2024-01-29 68.447 0 +0
2024-01-30 2024-01-26 68.605 0 +0
2024-01-29 2024-01-25 68.711 0 +0
2024-01-26 2024-01-24 66.440 0 +0
2024-01-25 2024-01-23 64.697 0 +0
2024-01-24 2024-01-22 62.426 0 +0
2024-01-23 2024-01-19 63.852 0 +0
2024-01-22 2024-01-18 62.584 0 +0
2024-01-19 2024-01-17 62.954 0 +0
2024-01-18 2024-01-16 66.070 0 +0
2024-01-17 2024-01-15 68.447 0 +0
2024-01-16 2024-01-12 67.021 0 +0
2024-01-15 2024-01-11 66.598 0 +0
2024-01-12 2024-01-10 65.964 0 +0
2024-01-11 2024-01-09 67.179 0 +0
2024-01-10 2024-01-08 66.545 0 +0
2024-01-09 2024-01-05 68.024 0 +0
2024-01-08 2024-01-04 67.866 0 +0
2024-01-05 2024-01-03 68.499 0 +0
2024-01-04 2024-01-02 69.344 0 +0
2024-01-03 2023-12-29 71.880 0 +0
2024-01-02 2023-12-28 71.932 0 +0
2023-12-29 2023-12-27 70.612 0 +0
2023-12-28 2023-12-22 70.401 0 +0
2023-12-27 2023-12-21 69.978 0 +0
2023-12-22 2023-12-20 71.087 0 +0
2023-12-21 2023-12-19 70.189 0 +0
2023-12-20 2023-12-18 70.823 0 +0
2023-12-19 2023-12-15 71.721 0 +0
2023-12-18 2023-12-14 69.028 0 +0
2023-12-15 2023-12-13 66.651 0 +0
2023-12-14 2023-12-12 66.387 0 +0
2023-12-13 2023-12-11 67.126 0 +0
2023-12-12 2023-12-08 67.443 0 +0
2023-12-11 2023-12-07 66.176 0 +0
2023-12-08 2023-12-06 66.757 0 +0
2023-12-07 2023-12-05 67.126 0 +0
2023-12-06 2023-12-04 69.925 0 +0
2023-12-05 2023-12-01 70.612 0 +0
2023-12-04 2023-11-30 71.193 0 +0
2023-12-01 2023-11-29 73.094 0 +0
2023-11-30 2023-11-28 74.098 0 +0
2023-11-29 2023-11-27 74.362 0 +0
2023-11-28 2023-11-24 75.418 0 +0
2023-11-27 2023-11-23 77.583 0 +0
2023-11-24 2023-11-22 77.108 0 +0
2023-11-23 2023-11-21 76.686 0 +0
2023-11-22 2023-11-20 77.372 0 +0
2023-11-21 2023-11-17 77.002 0 +0
2023-11-20 2023-11-16 76.738 0 +0
2023-11-17 2023-11-15 77.953 0 +0
2023-11-16 2023-11-14 75.312 0 +0
2023-11-15 2023-11-13 74.467 0 +0
2023-11-14 2023-11-10 73.253 0 +0
2023-11-13 2023-11-09 73.939 0 +0
2023-11-10 2023-11-08 73.358 0 +0
2023-11-09 2023-11-07 74.362 0 +0
2023-11-08 2023-11-06 76.633 0 +0
2023-11-07 2023-11-03 74.890 0 +0
2023-11-06 2023-11-02 72.144 0 +0
2023-11-03 2023-11-01 71.193 0 +0
2023-11-02 2023-10-31 71.668 0 +0
2023-11-01 2023-10-30 72.566 0 +0
2023-10-31 2023-10-27 72.566 0 +0
2023-10-30 2023-10-26 71.510 0 +0
2023-10-27 2023-10-25 70.770 0 +0
2023-10-26 2023-10-24 70.348 0 +0
2023-10-25 2023-10-20 70.718 0 +0
2023-10-24 2023-10-19 70.506 0 +0
2023-10-20 2023-10-18 73.147 0 +0
2023-10-19 2023-10-17 73.306 0 +0
2023-10-18 2023-10-16 72.144 0 +0
2023-10-17 2023-10-13 72.144 0 +0
2023-10-16 2023-10-12 73.939 0 +0
2023-10-13 2023-10-11 72.672 0 +0
2023-10-12 2023-10-10 71.087 0 +0
2023-10-11 2023-10-09 71.035 0 +0
2023-10-10 2023-10-06 71.299 0 +0
2023-10-09 2023-10-05 69.661 0 +0
2023-10-06 2023-10-04 69.080 0 +0
2023-10-05 2023-10-03 68.024 0 +0
2023-10-04 2023-09-29 67.443 0 +0
2023-10-03 2023-09-28 66.440 0 +0
2023-09-29 2023-09-27 67.654 0 +0
2023-09-28 2023-09-26 65.119 0 +0
2023-09-27 2023-09-25 67.179 0 +0
2023-09-26 2023-09-22 69.028 0 +0
2023-09-25 2023-09-21 68.183 0 +0
2023-09-22 2023-09-20 69.239 0 +0
2023-09-21 2023-09-19 68.922 0 +0
2023-09-20 2023-09-18 69.080 0 +0
2023-09-19 2023-09-15 70.295 0 +0
2023-09-18 2023-09-14 69.239 0 +0
2023-09-15 2023-09-13 70.823 0 +0
2023-09-14 2023-09-12 70.295 0 +0
2023-09-13 2023-09-11 70.031 0 +0
2023-09-12 2023-09-07 72.276 0 +0
2023-09-11 2023-09-06 73.127 0 +0
2023-09-07 2023-09-05 73.764 0 +0
2023-09-06 2023-09-04 76.475 0 +0
2023-09-05 2023-08-31 75.677 0 +0
2023-09-04 2023-08-30 75.677 0 +0
2023-08-31 2023-08-29 74.880 0 +0
2023-08-30 2023-08-28 72.701 0 +0
2023-08-29 2023-08-25 71.904 0 +0
2023-08-28 2023-08-24 74.083 0 +0
2023-08-25 2023-08-23 74.349 0 +0
2023-08-24 2023-08-22 72.542 0 +0
2023-08-23 2023-08-21 71.638 0 +0
2023-08-22 2023-08-18 74.030 0 +0
2023-08-21 2023-08-17 74.987 0 +0
2023-08-18 2023-08-16 74.243 0 +0
2023-08-17 2023-08-15 75.252 0 +0
2023-08-16 2023-08-14 76.421 0 +0
2023-08-15 2023-08-11 77.484 0 +0
2023-08-14 2023-08-10 78.388 0 +0
2023-08-11 2023-08-09 76.209 0 +0
2023-08-10 2023-08-08 77.059 0 +0
2023-08-09 2023-08-07 78.654 0 +0
2023-08-08 2023-08-04 78.707 0 +0
2023-08-07 2023-08-03 80.035 0 +0
2023-08-04 2023-08-02 79.982 0 +0
2023-08-03 2023-08-01 82.002 0 +0
2023-08-02 2023-07-31 82.267 0 +0
2023-08-01 2023-07-28 82.852 0 +0
2023-07-31 2023-07-27 83.118 0 +0
2023-07-28 2023-07-26 81.895 0 +0
2023-07-27 2023-07-25 81.789 0 +0
2023-07-26 2023-07-24 80.460 0 +0
2023-07-25 2023-07-21 83.543 0 +0
2023-07-24 2023-07-20 82.267 0 +0
2023-07-21 2023-07-19 83.437 0 +0
2023-07-20 2023-07-18 84.659 0 +0
2023-07-19 2023-07-14 85.562 0 +0
2023-07-18 2023-07-13 86.094 0 +0
2023-07-14 2023-07-12 83.543 0 +0
2023-07-13 2023-07-11 82.374 0 +0
2023-07-12 2023-07-10 81.470 0 +0
2023-07-11 2023-07-07 81.364 0 +0
2023-07-10 2023-07-06 82.055 0 +0
2023-07-07 2023-07-05 85.456 0 +0
2023-07-06 2023-07-04 86.678 0 +0
2023-07-05 2023-07-03 86.094 0 +0
2023-07-04 2023-06-30 84.074 0 +0
2023-07-03 2023-06-29 84.712 0 +0
2023-06-30 2023-06-28 84.393 0 +0
2023-06-29 2023-06-27 84.021 0 +0
2023-06-28 2023-06-26 81.948 0 +0
2023-06-27 2023-06-23 83.065 0 +0
2023-06-26 2023-06-21 85.297 0 +0
2023-06-23 2023-06-20 86.466 0 +0
2023-06-21 2023-06-19 87.263 0 +0
2023-06-20 2023-06-16 86.891 0 +0
2023-06-19 2023-06-15 86.519 0 +0
2023-06-16 2023-06-14 87.316 0 +0
2023-06-15 2023-06-13 87.794 0 +0
2023-06-14 2023-06-12 86.678 0 +0
2023-06-13 2023-06-09 85.828 0 +0
2023-06-12 2023-06-08 86.413 0 +0
2023-06-09 2023-06-07 84.978 0 +0
2023-06-08 2023-06-06 84.499 0 +0
2023-06-07 2023-06-05 84.925 0 +0
2023-06-06 2023-06-02 82.905 0 +0
2023-06-05 2023-06-01 79.929 0 +0
2023-06-02 2023-05-31 79.823 0 +0
2023-06-01 2023-05-30 81.311 0 +0
2023-05-31 2023-05-29 81.417 0 +0
2023-05-30 2023-05-25 81.311 0 +0
2023-05-29 2023-05-24 81.895 0 +0
2023-05-25 2023-05-23 83.224 0 +0
2023-05-24 2023-05-22 86.200 0 +0
2023-05-23 2023-05-19 85.068 0 +0
2023-05-22 2023-05-18 85.446 0 +0
2023-05-19 2023-05-17 85.392 0 +0
2023-05-18 2023-05-16 87.548 0 +0
2023-05-17 2023-05-15 88.518 0 +0
2023-05-16 2023-05-12 85.985 0 +0
2023-05-15 2023-05-11 87.279 0 +0
2023-05-12 2023-05-10 87.332 0 +0
2023-05-11 2023-05-09 87.225 0 +0
2023-05-10 2023-05-08 90.567 0 +0
2023-05-09 2023-05-05 87.925 0 +0
2023-05-08 2023-05-04 91.052 0 +0
2023-05-05 2023-05-03 91.106 0 +0
2023-05-04 2023-05-02 92.130 0 +0
2023-05-03 2023-04-28 91.591 0 +0
2023-05-02 2023-04-27 91.861 0 +0
2023-04-28 2023-04-26 90.405 0 +0
2023-04-27 2023-04-25 89.219 0 +0
2023-04-26 2023-04-24 88.896 0 +0
2023-04-25 2023-04-21 89.273 0 +0
2023-04-24 2023-04-20 90.297 0 +0
2023-04-21 2023-04-19 91.645 0 +0
2023-04-20 2023-04-18 92.454 0 +0
2023-04-19 2023-04-17 92.616 0 +0
2023-04-18 2023-04-14 91.160 0 +0
2023-04-17 2023-04-13 91.376 0 +0
2023-04-14 2023-04-12 92.346 0 +0
2023-04-13 2023-04-11 91.106 0 +0
2023-04-12 2023-04-06 90.244 0 +0
2023-04-11 2023-04-04 90.028 0 +0
2023-04-06 2023-04-03 90.136 0 +0
2023-04-04 2023-03-31 89.111 0 +0
2023-04-03 2023-03-30 89.489 0 +0
2023-03-31 2023-03-29 89.597 0 +0
2023-03-30 2023-03-28 88.249 0 +0
2023-03-29 2023-03-27 86.847 0 +0
2023-03-28 2023-03-24 87.925 0 +0
2023-03-27 2023-03-23 87.440 0 +0
2023-03-24 2023-03-22 86.955 0 +0
2023-03-23 2023-03-21 83.936 0 +0
2023-03-22 2023-03-20 81.564 0 +0
2023-03-21 2023-03-17 85.122 0 +0
2023-03-20 2023-03-16 82.373 0 +0
2023-03-17 2023-03-15 86.793 0 +0
2023-03-16 2023-03-14 87.063 0 +0
2023-03-15 2023-03-13 91.052 0 +0
2023-03-14 2023-03-10 87.925 0 +0
2023-03-13 2023-03-09 92.184 0 +0
2023-03-10 2023-03-08 91.376 0 +0
2023-03-09 2023-03-07 93.316 0 +0
2023-03-08 2023-03-06 93.424 0 +0
2023-03-07 2023-03-03 92.939 0 +0
2023-03-06 2023-03-02 92.885 0 +0
2023-03-03 2023-03-01 92.184 0 +0
2023-03-02 2023-02-28 89.758 0 +0
2023-03-01 2023-02-27 88.572 0 +0
2023-02-28 2023-02-24 87.548 0 +0
2023-02-27 2023-02-23 87.440 0 +0
2023-02-24 2023-02-22 88.842 0 +0
2023-02-23 2023-02-21 88.950 0 +0
2023-02-22 2023-02-20 89.758 0 +0
2023-02-21 2023-02-17 90.190 0 +0
2023-02-20 2023-02-16 91.861 0 +0
2023-02-17 2023-02-15 90.675 0 +0
2023-02-16 2023-02-14 93.047 0 +0
2023-02-15 2023-02-13 92.777 0 +0
2023-02-14 2023-02-10 92.939 0 +0
2023-02-13 2023-02-09 94.718 0 +0
2023-02-10 2023-02-08 92.400 0 +0
2023-02-09 2023-02-07 92.076 0 +0
2023-02-08 2023-02-06 92.292 0 +0
2023-02-07 2023-02-03 91.591 0 +0
2023-02-06 2023-02-02 92.023 0 +0
2023-02-03 2023-02-01 93.748 0 +0
2023-02-02 2023-01-31 95.473 0 +0
2023-02-01 2023-01-30 96.335 0 +0
2023-01-31 2023-01-27 95.958 0 +0
2023-01-30 2023-01-26 97.036 0 +0
2023-01-27 2023-01-20 94.448 0 +0
2023-01-26 2023-01-19 94.287 0 +0
2023-01-20 2023-01-18 93.532 0 +0
2023-01-19 2023-01-17 92.292 0 +0
2023-01-18 2023-01-16 94.826 0 +0
2023-01-17 2023-01-13 94.826 0 +0
2023-01-16 2023-01-12 95.311 0 +0
2023-01-13 2023-01-11 92.454 0 +0
2023-01-12 2023-01-10 93.101 0 +0
2023-01-11 2023-01-09 94.125 0 +0
2023-01-10 2023-01-06 95.095 0 +0
2023-01-09 2023-01-05 96.066 0 +0
2023-01-06 2023-01-04 98.492 0 +0
2023-01-05 2023-01-03 95.203 0 +0
2023-01-04 2022-12-30 93.586 0 +0
2023-01-03 2022-12-29 91.753 0 +0
2022-12-30 2022-12-28 93.694 0 +0
2022-12-29 2022-12-23 93.478 0 +0
2022-12-28 2022-12-22 90.459 0 +0
2022-12-23 2022-12-21 90.890 0 +0
2022-12-22 2022-12-20 91.268 0 +0
2022-12-21 2022-12-19 90.082 0 +0
2022-12-20 2022-12-16 91.214 0 +0
2022-12-19 2022-12-15 91.268 0 +0
2022-12-16 2022-12-14 90.675 0 +0
2022-12-15 2022-12-13 93.586 0 +0
2022-12-14 2022-12-12 91.645 0 +0
2022-12-13 2022-12-09 92.184 0 +0
2022-12-12 2022-12-08 90.297 0 +0
2022-12-09 2022-12-07 86.039 0 +0
2022-12-08 2022-12-06 90.783 0 +0
2022-12-07 2022-12-05 89.920 0 +0
2022-12-06 2022-12-02 85.877 0 +0
2022-12-05 2022-12-01 86.632 0 +0
2022-12-02 2022-11-30 84.637 0 +0
2022-12-01 2022-11-29 82.157 0 +0
2022-11-30 2022-11-28 77.952 0 +0
2022-11-29 2022-11-25 80.378 0 +0
2022-11-28 2022-11-24 80.809 0 +0
2022-11-25 2022-11-23 80.432 0 +0
2022-11-24 2022-11-22 79.947 0 +0
2022-11-23 2022-11-21 80.324 0 +0
2022-11-22 2022-11-18 82.049 0 +0
2022-11-21 2022-11-17 82.373 0 +0
2022-11-18 2022-11-16 81.995 0 +0
2022-11-17 2022-11-15 81.726 0 +0
2022-11-16 2022-11-14 81.618 0 +0
2022-11-15 2022-11-11 78.761 0 +0
2022-11-14 2022-11-10 72.400 0 +0
2022-11-11 2022-11-09 73.370 0 +0
2022-11-10 2022-11-08 74.071 0 +0
2022-11-09 2022-11-07 72.993 0 +0
2022-11-08 2022-11-04 70.675 0 +0
2022-11-07 2022-11-03 67.602 0 +0
2022-11-04 2022-11-02 68.896 0 +0
2022-11-03 2022-11-01 68.357 0 +0
2022-11-02 2022-10-31 64.098 0 +0
2022-11-01 2022-10-28 62.480 0 +0
2022-10-31 2022-10-27 65.338 0 +0
2022-10-28 2022-10-26 63.720 0 +0
2022-10-27 2022-10-25 62.642 0 +0
2022-10-26 2022-10-24 64.367 0 +0
2022-10-25 2022-10-21 71.106 0 +0
2022-10-24 2022-10-20 72.292 0 +0
2022-10-21 2022-10-19 73.316 0 +0
2022-10-20 2022-10-18 73.693 0 +0
2022-10-19 2022-10-17 72.939 0 +0
2022-10-18 2022-10-14 73.154 0 +0
2022-10-17 2022-10-13 71.861 0 +0
2022-10-14 2022-10-12 73.909 0 +0
2022-10-13 2022-10-11 72.561 0 +0
2022-10-12 2022-10-10 74.394 0 +0
2022-10-11 2022-10-07 75.958 0 +0
2022-10-10 2022-10-06 75.526 0 +0
2022-10-07 2022-10-05 75.688 0 +0
2022-10-06 2022-10-03 70.459 0 +0
2022-10-05 2022-09-30 70.567 0 +0
2022-10-03 2022-09-29 69.704 0 +0
2022-09-30 2022-09-28 70.728 0 +0
2022-09-29 2022-09-27 73.208 0 +0
2022-09-28 2022-09-26 73.693 0 +0
2022-09-27 2022-09-23 74.448 0 +0
2022-09-26 2022-09-22 75.041 0 +0
2022-09-23 2022-09-21 76.874 0 +0
2022-09-22 2022-09-20 77.251 0 +0
2022-09-21 2022-09-19 76.766 0 +0
2022-09-20 2022-09-16 76.766 0 +0
2022-09-19 2022-09-15 77.090 0 +0
2022-09-16 2022-09-14 77.090 0 +0
2022-09-15 2022-09-13 79.246 0 +0
2022-09-14 2022-09-09 80.594 0 +0
2022-09-13 2022-09-08 78.119 0 +0
2022-09-09 2022-09-07 79.204 0 +0
2022-09-08 2022-09-06 80.722 0 +0
2022-09-07 2022-09-05 81.481 0 +0
2022-09-06 2022-09-02 80.342 0 +0
2022-09-05 2022-09-01 81.589 0 +0
2022-09-02 2022-08-31 82.348 0 +0
2022-09-01 2022-08-30 82.890 0 +0
2022-08-31 2022-08-29 84.083 0 +0
2022-08-30 2022-08-26 84.788 0 +0
2022-08-29 2022-08-25 84.245 0 +0
2022-08-26 2022-08-24 80.396 0 +0
2022-08-25 2022-08-23 81.372 0 +0
2022-08-24 2022-08-22 81.481 0 +0
2022-08-23 2022-08-19 81.752 0 +0
2022-08-22 2022-08-18 81.860 0 +0
2022-08-19 2022-08-17 82.565 0 +0
2022-08-18 2022-08-16 83.161 0 +0
2022-08-17 2022-08-15 83.649 0 +0
2022-08-16 2022-08-12 84.408 0 +0
2022-08-15 2022-08-11 83.378 0 +0
2022-08-12 2022-08-10 82.240 0 +0
2022-08-11 2022-08-09 83.649 0 +0
2022-08-10 2022-08-08 83.486 0 +0
2022-08-09 2022-08-05 83.270 0 +0
2022-08-08 2022-08-04 83.215 0 +0
2022-08-05 2022-08-03 81.155 0 +0
2022-08-04 2022-08-02 81.372 0 +0
2022-08-03 2022-08-01 83.703 0 +0
2022-08-02 2022-07-29 85.655 0 +0
2022-08-01 2022-07-28 86.631 0 +0
2022-07-29 2022-07-27 87.390 0 +0
2022-07-28 2022-07-26 88.257 0 +0
2022-07-27 2022-07-25 86.902 0 +0
2022-07-26 2022-07-22 86.197 0 +0
2022-07-25 2022-07-21 85.872 0 +0
2022-07-22 2022-07-20 90.155 0 +0
2022-07-21 2022-07-19 90.588 0 +0
2022-07-20 2022-07-18 90.751 0 +0
2022-07-19 2022-07-15 88.853 0 +0
2022-07-18 2022-07-14 89.829 0 +0
2022-07-15 2022-07-13 91.076 0 +0
2022-07-14 2022-07-12 90.263 0 -5,718
2022-07-07 2022-07-05 93.245 5,718 -8,117 0.00% 533,173
2022-05-24 2022-05-20 88.879 13,835 +190 0.00% 1,229,640
2022-05-04 2022-04-29 85.471 13,645 -728 0.00% 1,166,253
2022-04-29 2022-04-27 84.097 14,373 -69,862 0.00% 1,208,725
2022-04-26 2022-04-22 86.021 84,235 -4,730 0.00% 7,245,956
2022-04-06 2022-04-01 91.297 88,965 -1,820 0.00% 8,122,274
2022-04-04 2022-03-31 90.638 90,785 -2,910 0.00% 8,228,554
2022-02-18 2022-02-16 97.069 93,695 -1,820 0.00% 9,094,858
2022-02-10 2022-02-08 94.540 95,515 -727 0.00% 9,030,022
2022-01-26 2022-01-24 96.794 96,242 -1,638 0.00% 9,315,642
2022-01-25 2022-01-21 97.618 97,880 -10,552 0.00% 9,554,891
2022-01-18 2022-01-14 92.891 108,432 -182 0.00% 10,072,400
2021-12-16 2021-12-14 87.890 108,614 +728 0.00% 9,546,036
2021-11-26 2021-11-24 96.299 107,886 -17,830 0.00% 10,389,341
2021-11-25 2021-11-23 93.826 125,716 +17,830 0.00% 11,795,405
2021-09-23 2021-09-20 92.067 107,886 +1,819 0.00% 9,932,732
2021-09-17 2021-09-15 98.938 106,067 +9,097 0.00% 10,494,013
2021-09-02 2021-08-31 102.596 96,970 +393 0.00% 9,948,751
2021-08-20 2021-08-18 107.618 96,577 -363 0.00% 10,393,459
2021-06-30 2021-06-28 105.742 96,940 -362 0.00% 10,250,624
2021-06-23 2021-06-21 103.424 97,302 +906 0.00% 10,063,363
2021-06-17 2021-06-15 103.700 96,396 +1,268 0.00% 9,996,260
2021-05-31 2021-05-27 112.806 95,128 +363 0.00% 10,731,021
2021-05-25 2021-05-21 113.375 94,765 +936 0.00% 10,743,941
2021-05-03 2021-04-29 115.381 93,829 -1,794 0.00% 10,826,103
2021-04-14 2021-04-12 107.243 95,623 -718 0.00% 10,254,917
2021-03-26 2021-03-24 103.397 96,341 +1,794 0.00% 9,961,386
2021-02-25 2021-02-23 117.499 94,547 -179 0.00% 11,109,207
2021-02-02 2021-01-29 104.512 94,726 +897 0.00% 9,900,000
2021-01-26 2021-01-22 111.925 93,829 +179 0.00% 10,501,843
2021-01-07 2021-01-05 110.086 93,650 +718 0.00% 10,309,547
2020-11-18 2020-11-16 97.489 92,932 -2,691 0.00% 9,059,825
2020-11-16 2020-11-12 93.308 95,623 -897 0.00% 8,922,417
2020-11-04 2020-11-02 81.770 96,520 +897 0.00% 7,892,455
2020-10-15 2020-10-12 89.574 95,623 -897 0.00% 8,565,307
2020-09-07 2020-09-03 90.089 96,520 +433 0.00% 8,695,433
2020-08-26 2020-08-24 87.962 96,087 -10,716 0.00% 8,451,984
2020-06-29 2020-06-24 84.658 106,803 -893 0.00% 9,041,763
2020-06-11 2020-06-09 83.091 107,696 -4,465 0.00% 8,948,522
2020-06-08 2020-06-04 79.507 112,161 +4,465 0.00% 8,917,602
2020-06-03 2020-06-01 75.047 107,696 +1,473 0.00% 8,082,230
2020-04-09 2020-04-07 82.483 106,223 -3,523 0.00% 8,761,619
2020-03-30 2020-03-26 76.750 109,746 +1,762 0.00% 8,422,976
2020-03-17 2020-03-13 78.453 107,984 +10,569 0.00% 8,471,643
2020-03-13 2020-03-11 81.745 97,415 +1,762 0.00% 7,963,216
2020-03-12 2020-03-10 81.575 95,653 +528 0.00% 7,802,891
2020-03-11 2020-03-09 81.064 95,125 +881 0.00% 7,711,219
2020-02-27 2020-02-25 87.933 94,244 +2,642 0.00% 8,287,152
2019-12-16 2019-12-12 90.544 91,602 -176 0.00% 8,294,034
2019-11-06 2019-11-04 93.269 91,778 +529 0.00% 8,560,050
2019-09-09 2019-09-05 89.556 91,249 +381 0.00% 8,171,896
2019-07-30 2019-07-26 95.998 90,868 +175 0.00% 8,723,115
2019-05-28 2019-05-24 86.022 90,693 -175 0.00% 7,801,562
2019-05-21 2019-05-17 88.939 90,868 +1,116 0.00% 8,081,672
2019-03-25 2019-03-21 88.015 89,752 +174 0.00% 7,899,536
2019-02-20 2019-02-18 85.880 89,578 -174 0.00% 7,692,932
2019-01-15 2019-01-11 77.684 89,752 -866 0.00% 6,972,312
2019-01-07 2019-01-03 71.393 90,618 +866 0.00% 6,469,516
2019-01-04 2019-01-02 72.663 89,752 -173 0.00% 6,521,650
2018-11-14 2018-11-12 73.471 89,925 -866 0.00% 6,606,881
2018-11-07 2018-11-05 71.797 90,791 -867 0.00% 6,518,547
2018-11-02 2018-10-31 68.508 91,658 +867 0.00% 6,279,263
2018-10-03 2018-09-28 80.685 90,791 -867 0.00% 7,325,505
2018-09-10 2018-09-06 74.793 91,658 +1,281 0.00% 6,855,390
2018-07-16 2018-07-12 79.142 90,377 -4,312 0.00% 7,152,578
2018-07-10 2018-07-06 78.446 94,689 -8,624 0.00% 7,427,957
2018-07-09 2018-07-05 77.692 103,313 +8,624 0.00% 8,026,604
2018-06-27 2018-06-25 77.924 94,689 +4,312 0.00% 7,378,547
2018-06-22 2018-06-20 80.069 90,377 +862 0.00% 7,236,418
2018-05-23 2018-05-18 84.335 89,515 +897 0.00% 7,549,285
2017-12-11 2017-12-07 71.217 88,618 +171 0.00% 6,311,070
2017-10-24 2017-10-20 70.514 88,447 -4,268 0.00% 6,236,732
2017-10-20 2017-10-18 72.564 92,715 -1,708 0.00% 6,727,734
2017-08-14 2017-08-10 70.587 94,423 +411 0.00% 6,665,018
2017-08-02 2017-07-31 72.410 94,012 -850 0.00% 6,807,437
2017-07-31 2017-07-27 71.410 94,862 -9,350 0.00% 6,774,126
2017-07-24 2017-07-20 69.763 104,212 -850 0.00% 7,270,173
2017-07-07 2017-07-05 65.293 105,062 +170 0.00% 6,859,792
2017-07-06 2017-07-04 64.469 104,892 -1,700 0.00% 6,762,312
2017-06-26 2017-06-22 67.528 106,592 -850 0.00% 7,197,950
2017-06-13 2017-06-09 66.234 107,442 -850 0.00% 7,116,309
2017-05-16 2017-05-12 65.930 108,292 +1,239 0.00% 7,139,663
2017-05-15 2017-05-11 66.465 107,053 -504 0.00% 7,115,306
2017-03-14 2017-03-10 59.860 107,557 -840 0.00% 6,438,404
2017-03-02 2017-02-28 58.373 108,397 +168 0.00% 6,327,437
2017-03-01 2017-02-27 59.622 108,229 -840 0.00% 6,452,870
2017-02-28 2017-02-24 58.016 109,069 +840 0.00% 6,327,724
2016-12-23 2016-12-21 52.422 108,229 +168 0.00% 5,673,632
2016-11-07 2016-11-03 56.707 108,061 +1,680 0.00% 6,127,784
2016-11-02 2016-10-31 58.254 106,381 +169 0.00% 6,197,098
2016-10-31 2016-10-27 61.169 106,212 +1,680 0.00% 6,496,931
2016-08-12 2016-08-10 58.692 104,532 +463 0.00% 6,135,190
2016-08-05 2016-08-03 57.616 104,069 +2,509 0.00% 5,996,056
2016-07-14 2016-07-12 56.301 101,560 -3,346 0.00% 5,717,957
2016-07-12 2016-07-08 54.807 104,906 +3,346 0.00% 5,749,591
2016-07-05 2016-06-30 55.405 101,560 -3,346 0.00% 5,626,906
2016-06-28 2016-06-24 53.492 104,906 +837 0.00% 5,611,651
2016-06-15 2016-06-13 53.731 104,069 +2,509 0.00% 5,591,758
2016-06-06 2016-06-02 54.867 101,560 -2,509 0.00% 5,572,276
2016-06-03 2016-06-01 54.508 104,069 -2,510 0.00% 5,672,617
2016-05-18 2016-05-16 52.177 106,579 -335 0.00% 5,561,003
2016-05-10 2016-05-06 53.749 106,914 +1,224 0.00% 5,746,508
2016-03-29 2016-03-23 51.089 105,690 -331 0.00% 5,399,559
2016-03-02 2016-02-29 48.005 106,021 +331 0.00% 5,089,558
2016-03-01 2016-02-26 49.154 105,690 -1,654 0.00% 5,195,078
2016-02-15 2016-02-11 46.131 107,344 +2,481 0.00% 4,951,878
2016-01-11 2016-01-07 52.782 104,863 +827 0.00% 5,534,829
2016-01-07 2016-01-05 55.200 104,036 +1,654 0.00% 5,742,779
2015-12-18 2015-12-16 56.167 102,382 -827 0.00% 5,750,518
2015-12-16 2015-12-14 55.442 103,209 +827 0.00% 5,722,088
2015-12-15 2015-12-11 56.349 102,382 +827 0.00% 5,769,088
2015-12-08 2015-12-04 58.586 101,555 -827 0.00% 5,949,668
2015-12-04 2015-12-02 58.646 102,382 -827 0.00% 6,004,309
2015-12-01 2015-11-27 56.228 103,209 +827 0.00% 5,803,209
2015-11-25 2015-11-23 57.981 102,382 -827 0.00% 5,936,218
2015-11-23 2015-11-19 57.195 103,209 +827 0.00% 5,903,049
2015-11-13 2015-11-11 56.470 102,382 +827 0.00% 5,781,468
2015-11-11 2015-11-09 58.404 101,555 -827 0.00% 5,931,248
2015-10-29 2015-10-27 56.711 102,382 -827 0.00% 5,806,228
2015-09-21 2015-09-17 52.237 103,209 +827 0.00% 5,391,368
2015-08-25 2015-08-21 52.661 102,382 +827 0.00% 5,391,498
2015-08-20 2015-08-18 55.623 101,555 +1,654 0.00% 5,648,808
2015-08-11 2015-08-07 60.933 99,901 +379 0.00% 6,087,235
2015-07-29 2015-07-27 59.537 99,522 +824 0.00% 5,925,222
2015-07-27 2015-07-23 62.450 98,698 -165 0.00% 6,163,682
2015-07-21 2015-07-17 61.600 98,863 +824 0.00% 6,089,987
2015-07-10 2015-07-08 57.170 98,039 +824 0.00% 5,604,880
2015-07-07 2015-07-03 61.904 97,215 -1,648 0.00% 6,017,970
2015-07-02 2015-06-29 60.811 98,863 +3,954 0.00% 6,011,987
2015-06-29 2015-06-25 63.967 94,909 -1,647 0.00% 6,071,060
2015-06-19 2015-06-17 61.297 96,556 +823 0.00% 5,918,575
2015-06-16 2015-06-12 61.297 95,733 +824 0.00% 5,868,128
2015-06-12 2015-06-10 60.204 94,909 +824 0.00% 5,713,939
2015-05-20 2015-05-18 63.664 94,085 -824 0.00% 5,989,801
2015-05-15 2015-05-13 61.236 94,909 +824 0.00% 5,811,859
2015-05-12 2015-05-08 62.621 94,085 +8,806 0.00% 5,891,695
2015-04-30 2015-04-28 63.782 85,279 +164 0.00% 5,439,245
2015-04-27 2015-04-23 63.721 85,115 +2,455 0.00% 5,423,585
2015-04-16 2015-04-14 65.065 82,660 +491 0.00% 5,378,251
2015-03-11 2015-03-09 58.955 82,169 -491 0.00% 4,844,303
2015-01-14 2015-01-12 52.541 82,660 -4,910 0.00% 4,343,001
2014-12-23 2014-12-19 51.930 87,570 +1,636 0.00% 4,547,475
2014-12-22 2014-12-18 50.219 85,934 +1,637 0.00% 4,315,517
2014-12-19 2014-12-17 50.036 84,297 +1,637 0.00% 4,217,859
2014-11-12 2014-11-10 53.213 82,660 -3,274 0.00% 4,398,551
2014-11-11 2014-11-07 52.479 85,934 -4,910 0.00% 4,509,768
2014-10-08 2014-10-06 50.036 90,844 +1,637 0.00% 4,545,443
2014-09-22 2014-09-18 51.013 89,207 +1,637 0.00% 4,550,734
2014-09-18 2014-09-16 51.502 87,570 +1,636 0.00% 4,510,025
2014-08-27 2014-08-25 53.518 85,934 -818 0.00% 4,599,019
2014-08-21 2014-08-19 52.479 86,752 +818 0.00% 4,552,696
2014-08-18 2014-08-14 53.029 85,934 -818 0.00% 4,557,018
2014-08-12 2014-08-08 50.776 86,752 +326 0.00% 4,404,941
2014-08-11 2014-08-07 51.022 86,426 +815 0.00% 4,409,588
2014-07-14 2014-07-10 48.017 85,611 +3,261 0.00% 4,110,755
2014-07-04 2014-07-02 48.937 82,350 -19,568 0.00% 4,029,923
2014-05-13 2014-05-09 46.340 101,918 +764 0.00% 4,722,897
2014-03-26 2014-03-24 44.363 101,154 +809 0.00% 4,487,493
2014-02-26 2014-02-24 45.661 100,345 -8,092 0.00% 4,581,804
2014-02-25 2014-02-21 46.093 108,437 +8,092 0.00% 4,998,188
2014-02-20 2014-02-18 46.464 100,345 +2,590 0.00% 4,662,404
2014-02-13 2014-02-11 45.722 97,755 +3,237 0.00% 4,469,583
2014-02-11 2014-02-07 44.054 94,518 +3,236 0.00% 4,163,901
2014-02-06 2014-02-04 43.313 91,282 +810 0.00% 3,953,661
2014-01-24 2014-01-22 47.329 90,472 +485 0.00% 4,281,927
2014-01-14 2014-01-10 46.464 89,987 +3,237 0.00% 4,181,132
2014-01-08 2014-01-06 47.082 86,750 +3,237 0.00% 4,084,329
2014-01-07 2014-01-03 47.514 83,513 +3,237 0.00% 3,968,046
2014-01-03 2013-12-31 48.070 80,276 +3,237 0.00% 3,858,883
2013-09-19 2013-09-17 44.116 77,039 -1,618 0.00% 3,398,640
2013-09-02 2013-08-29 41.768 78,657 -1,619 0.00% 3,285,340
2013-08-30 2013-08-28 41.212 80,276 +1,619 0.00% 3,308,323
2013-08-21 2013-08-19 43.930 78,657 +1,618 0.00% 3,455,439
2013-08-13 2013-08-09 44.116 77,039 -4,855 0.00% 3,398,640
2013-08-08 2013-08-06 44.353 81,894 +324 0.00% 3,632,256
2013-07-17 2013-07-15 42.306 81,570 -1,612 0.00% 3,450,907
2013-07-09 2013-07-05 41.252 83,182 -1,612 0.00% 3,431,384
2013-07-05 2013-07-03 39.825 84,794 +1,612 0.00% 3,376,903
2013-06-14 2013-06-11 41.189 83,182 +1,612 0.00% 3,426,225
2013-05-14 2013-05-10 44.977 81,570 +568 0.00% 3,668,753
2013-04-29 2013-04-25 42.228 81,002 +480 0.00% 3,420,566
2013-01-28 2013-01-24 38.418 80,522 -800 0.00% 3,093,465
2013-01-23 2013-01-21 36.918 81,322 +800 0.00% 3,002,279
2013-01-16 2013-01-14 37.793 80,522 -320 0.00% 3,043,165
2012-12-10 2012-12-06 37.606 80,842 -160 0.00% 3,040,109
2012-11-08 2012-11-06 38.917 81,002 -960 0.00% 3,152,386
2012-10-29 2012-10-25 38.855 81,962 -1,281 0.00% 3,184,626
2012-10-25 2012-10-22 37.730 83,243 +1,281 0.00% 3,140,799
2012-09-06 2012-09-04 32.608 81,962 +800 0.00% 2,672,628
2012-08-09 2012-08-07 33.700 81,162 +373 0.00% 2,735,176
2012-06-15 2012-06-13 32.571 80,789 -3,983 0.00% 2,631,345
2012-05-10 2012-05-08 34.292 84,772 +687 0.00% 2,906,989
2012-04-17 2012-04-13 34.545 84,085 +3,951 0.00% 2,904,711
2012-03-01 2012-02-28 37.392 80,134 -2,371 0.00% 2,996,374
2012-02-28 2012-02-24 35.810 82,505 -1,580 0.00% 2,954,530
2012-02-24 2012-02-22 35.114 84,085 +1,580 0.00% 2,952,591
2012-01-30 2012-01-26 33.343 82,505 -1,106 0.00% 2,750,949
2012-01-26 2012-01-19 32.457 83,611 -316 0.00% 2,713,767
2011-11-14 2011-11-10 30.243 83,927 -7,903 0.00% 2,538,174
2011-11-11 2011-11-09 31.445 91,830 +3,951 0.00% 2,887,571
2011-11-01 2011-10-28 30.496 87,879 +3,952 0.00% 2,679,933
2011-10-10 2011-10-06 27.712 83,927 -3,319 0.00% 2,325,774
2011-10-07 2011-10-04 25.232 87,246 +3,319 0.00% 2,201,367
2011-09-27 2011-09-23 28.408 83,927 +316 0.00% 2,384,184
2011-09-16 2011-09-14 29.863 83,611 -7,903 0.00% 2,496,877
2011-09-15 2011-09-12 31.255 91,514 +7,903 0.00% 2,860,265
2011-08-26 2011-08-24 32.331 83,611 +632 0.00% 2,703,187
2011-08-11 2011-08-09 32.344 82,979 +360 0.00% 2,683,900
2011-08-10 2011-08-08 34.251 82,619 -7,868 0.00% 2,829,756
2011-08-09 2011-08-05 33.615 90,487 +7,868 0.00% 3,041,741
2011-08-04 2011-08-02 36.729 82,619 -472 0.00% 3,034,507
2011-08-03 2011-08-01 37.555 83,091 -2,360 0.00% 3,120,483
2011-08-02 2011-07-29 36.411 85,451 +629 0.00% 3,111,373
2011-08-01 2011-07-28 35.204 84,822 +1,731 0.00% 2,986,060
2011-06-24 2011-06-22 33.869 83,091 +47,211 0.00% 2,814,243
2011-05-13 2011-05-11 34.823 35,880 -1,102 0.00% 1,249,434
2011-04-18 2011-04-14 31.455 36,982 -787 0.00% 1,163,258
2011-04-08 2011-04-06 31.582 37,769 -8,655 0.00% 1,192,813
2011-04-06 2011-04-01 30.692 46,424 -2,360 0.00% 1,424,853
2011-04-04 2011-03-31 30.438 48,784 -787 0.00% 1,484,886
2011-04-01 2011-03-30 30.311 49,571 -7,869 0.00% 1,502,541
2011-03-30 2011-03-28 30.374 57,440 -3,934 0.00% 1,744,708
2011-03-28 2011-03-24 30.374 61,374 -11,016 0.00% 1,864,201
2011-03-25 2011-03-23 29.866 72,390 -315 0.00% 2,162,005
2011-03-24 2011-03-22 29.358 72,705 -3,147 0.00% 2,134,453
2011-03-22 2011-03-18 28.722 75,852 -7,868 0.00% 2,178,642
2011-03-18 2011-03-16 29.358 83,720 +472 0.00% 2,457,828
2011-03-17 2011-03-15 28.849 83,248 -2,361 0.00% 2,401,651
2011-03-15 2011-03-11 29.358 85,609 -1,574 0.00% 2,513,285
2011-03-01 2011-02-25 28.341 87,183 -314 0.00% 2,470,853
2011-02-28 2011-02-24 26.816 87,497 +314 0.00% 2,346,313
2011-02-24 2011-02-22 27.324 87,183 -3,934 0.00% 2,382,213
2011-02-09 2011-02-07 27.960 91,117 +158 0.00% 2,547,607
2011-02-01 2011-01-28 27.515 90,959 -472 0.00% 2,502,729
2011-01-28 2011-01-26 27.578 91,431 +472 0.00% 2,521,526
2011-01-19 2011-01-17 26.943 90,959 +1,573 0.00% 2,450,710
2011-01-05 2011-01-03 28.277 89,386 -3,934 0.00% 2,527,609
2010-12-30 2010-12-28 27.833 93,320 -102,605 0.00% 2,597,342
2010-12-29 2010-12-24 27.896 195,925 +315 0.00% 5,465,560
2010-12-20 2010-12-16 27.833 195,610 -7,554 0.00% 5,444,343
2010-12-17 2010-12-15 28.087 203,164 +7,554 0.00% 5,706,231
2010-12-16 2010-12-14 28.087 195,610 +2,361 0.00% 5,494,063
2010-12-15 2010-12-13 28.341 193,249 +1,259 0.00% 5,476,870
2010-12-13 2010-12-09 28.468 191,990 +314 0.00% 5,465,589
2010-12-10 2010-12-08 28.595 191,676 +7,869 0.00% 5,481,010
2010-12-07 2010-12-03 28.722 183,807 +3,147 0.00% 5,279,354
2010-12-06 2010-12-02 28.913 180,660 +11,016 0.00% 5,223,405
2010-11-29 2010-11-25 28.786 169,644 +2,361 0.00% 4,883,341
2010-11-17 2010-11-15 29.803 167,283 -7,869 0.00% 4,985,457
2010-11-16 2010-11-12 29.739 175,152 +14,163 0.00% 5,208,843
2010-11-12 2010-11-10 29.993 160,989 -472 0.00% 4,828,570
2010-11-11 2010-11-09 30.184 161,461 +11,488 0.00% 4,873,507
2010-11-10 2010-11-08 30.120 149,973 +7,869 0.00% 4,517,225
2010-11-09 2010-11-05 29.294 142,104 -787 0.00% 4,162,819
2010-11-08 2010-11-04 29.104 142,891 +3,147 0.00% 4,158,634
2010-11-04 2010-11-02 28.722 139,744 +315 0.00% 4,013,765
2010-11-03 2010-11-01 29.231 139,429 +1,259 0.00% 4,075,597
2010-11-02 2010-10-29 29.294 138,170 0.00% 4,047,576

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