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: PRESIDENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 0 +0
2025-10-13 2025-10-09 96.400 0 +0
2025-10-10 2025-10-08 94.350 0 +0
2025-10-09 2025-10-06 93.200 0 +0
2025-10-08 2025-10-03 93.000 0 +0
2025-10-06 2025-10-02 93.900 0 +0
2025-10-03 2025-09-30 93.200 0 +0
2025-10-02 2025-09-29 93.150 0 +0
2025-09-30 2025-09-26 91.600 0 +0
2025-09-29 2025-09-25 91.050 0 +0
2025-09-26 2025-09-24 92.500 0 +0
2025-09-25 2025-09-23 92.450 0 +0
2025-09-24 2025-09-22 93.450 0 +0
2025-09-23 2025-09-19 94.050 0 +0
2025-09-22 2025-09-18 94.550 0 +0
2025-09-19 2025-09-17 96.200 0 +0
2025-09-18 2025-09-16 95.550 0 +0
2025-09-17 2025-09-15 96.850 0 +0
2025-09-16 2025-09-12 96.100 0 +0
2025-09-15 2025-09-11 95.350 0 +0
2025-09-12 2025-09-10 97.500 0 +0
2025-09-11 2025-09-09 93.500 0 +0
2025-09-10 2025-09-08 92.500 0 +0
2025-09-09 2025-09-05 92.150 0 +0
2025-09-08 2025-09-04 91.400 0 +0
2025-09-05 2025-09-03 92.100 0 +0
2025-09-04 2025-09-02 93.650 0 +0
2025-09-03 2025-09-01 93.050 0 +0
2025-09-02 2025-08-29 91.600 0 +0
2025-09-01 2025-08-28 92.500 0 +0
2025-08-29 2025-08-27 91.850 0 +0
2025-08-28 2025-08-26 91.700 0 +0
2025-08-27 2025-08-25 93.750 0 +0
2025-08-26 2025-08-22 93.950 0 +0
2025-08-25 2025-08-21 93.900 0 +0
2025-08-22 2025-08-20 92.700 0 +0
2025-08-21 2025-08-19 90.600 0 +0
2025-08-20 2025-08-18 89.850 0 +0
2025-08-19 2025-08-15 92.000 0 +0
2025-08-18 2025-08-14 97.200 0 +0
2025-08-15 2025-08-13 95.350 0 +0
2025-08-14 2025-08-12 93.900 0 +0
2025-08-13 2025-08-11 94.300 0 +0
2025-08-12 2025-08-08 94.100 0 +0
2025-08-11 2025-08-07 96.250 0 +0
2025-08-08 2025-08-06 93.750 0 +0
2025-08-07 2025-08-05 92.850 0 +0
2025-08-06 2025-08-04 93.950 0 +0
2025-08-05 2025-08-01 91.700 0 +0
2025-08-04 2025-07-31 93.500 0 +0
2025-08-01 2025-07-30 94.650 0 +0
2025-07-31 2025-07-29 94.950 0 +0
2025-07-30 2025-07-28 94.000 0 +0
2025-07-29 2025-07-25 92.300 0 +0
2025-07-28 2025-07-24 92.950 0 +0
2025-07-25 2025-07-23 92.300 0 +0
2025-07-24 2025-07-22 91.400 0 +0
2025-07-23 2025-07-21 90.900 0 +0
2025-07-22 2025-07-18 90.900 0 +0
2025-07-21 2025-07-17 91.350 0 +0
2025-07-18 2025-07-16 89.900 0 +0
2025-07-17 2025-07-15 90.550 0 +0
2025-07-16 2025-07-14 89.400 0 +0
2025-07-15 2025-07-11 89.750 0 +0
2025-07-14 2025-07-10 88.700 0 +0
2025-07-11 2025-07-09 89.850 0 +0
2025-07-10 2025-07-08 92.600 0 +0
2025-07-09 2025-07-07 93.100 0 +0
2025-07-08 2025-07-04 92.900 0 +0
2025-07-07 2025-07-03 93.300 0 +0
2025-07-04 2025-07-02 93.000 0 +0
2025-07-03 2025-06-30 90.050 0 +0
2025-07-02 2025-06-27 90.550 0 +0
2025-06-30 2025-06-26 90.950 0 +0
2025-06-27 2025-06-25 93.000 0 +0
2025-06-26 2025-06-24 89.950 0 +0
2025-06-25 2025-06-23 88.450 0 +0
2025-06-24 2025-06-20 84.950 0 +0
2025-06-23 2025-06-19 83.450 0 +0
2025-06-20 2025-06-18 85.250 0 +0
2025-06-19 2025-06-17 87.150 0 +0
2025-06-18 2025-06-16 87.200 0 +0
2025-06-17 2025-06-13 86.550 0 +0
2025-06-16 2025-06-12 85.700 0 +0
2025-06-13 2025-06-11 85.450 0 +0
2025-06-12 2025-06-10 84.400 0 +0
2025-06-11 2025-06-09 85.100 0 +0
2025-06-10 2025-06-06 85.050 0 +0
2025-06-09 2025-06-05 84.700 0 +0
2025-06-06 2025-06-04 83.800 0 +0
2025-06-05 2025-06-03 84.900 0 +0
2025-06-04 2025-06-02 83.050 0 +0
2025-06-03 2025-05-30 84.250 0 +0
2025-06-02 2025-05-29 83.150 0 +0
2025-05-30 2025-05-28 82.850 0 +0
2025-05-29 2025-05-27 82.800 0 +0
2025-05-28 2025-05-26 82.050 0 +0
2025-05-27 2025-05-23 81.450 0 +0
2025-05-26 2025-05-22 81.150 0 +0
2025-05-23 2025-05-21 82.350 0 +0
2025-05-22 2025-05-20 82.000 0 +0
2025-05-21 2025-05-19 80.900 0 +0
2025-05-20 2025-05-16 81.000 0 +0
2025-05-19 2025-05-15 81.050 0 +0
2025-05-16 2025-05-14 81.950 0 +0
2025-05-15 2025-05-13 81.500 0 +0
2025-05-14 2025-05-12 81.300 0 +0
2025-05-13 2025-05-09 80.150 0 +0
2025-05-12 2025-05-08 76.300 0 +0
2025-05-09 2025-05-07 76.500 0 +0
2025-05-08 2025-05-06 75.250 0 +0
2025-05-07 2025-05-02 74.050 0 +0
2025-05-06 2025-04-30 73.650 0 +0
2025-05-02 2025-04-29 72.450 0 +0
2025-04-30 2025-04-28 72.650 0 +0
2025-04-29 2025-04-25 72.350 0 +0
2025-04-28 2025-04-24 72.200 0 +0
2025-04-25 2025-04-23 72.600 0 +0
2025-04-24 2025-04-22 71.550 0 +0
2025-04-23 2025-04-17 70.900 0 +0
2025-04-22 2025-04-16 70.450 0 +0
2025-04-17 2025-04-15 69.400 0 +0
2025-04-16 2025-04-14 68.700 0 +0
2025-04-15 2025-04-11 67.850 0 +0
2025-04-14 2025-04-10 67.950 0 +0
2025-04-11 2025-04-09 66.150 0 +0
2025-04-10 2025-04-08 67.350 0 +0
2025-04-09 2025-04-07 69.050 0 +0
2025-04-08 2025-04-03 73.650 0 +0
2025-04-07 2025-04-02 74.250 0 +0
2025-04-03 2025-04-01 74.850 0 +0
2025-04-02 2025-03-31 73.900 0 +0
2025-04-01 2025-03-28 74.650 0 +0
2025-03-31 2025-03-27 74.550 0 +0
2025-03-28 2025-03-26 75.100 0 +0
2025-03-27 2025-03-25 74.350 0 +0
2025-03-26 2025-03-24 74.200 0 +0
2025-03-25 2025-03-21 75.600 0 +0
2025-03-24 2025-03-20 76.100 0 +0
2025-03-21 2025-03-19 78.150 0 +0
2025-03-20 2025-03-18 77.850 0 +0
2025-03-19 2025-03-17 76.000 0 +0
2025-03-18 2025-03-14 76.200 0 +0
2025-03-17 2025-03-13 75.100 0 +0
2025-03-14 2025-03-12 75.600 0 +0
2025-03-13 2025-03-11 77.862 0 +0
2025-03-12 2025-03-10 77.356 0 +0
2025-03-11 2025-03-07 76.951 0 +0
2025-03-10 2025-03-06 77.761 0 +0
2025-03-07 2025-03-05 76.799 0 +0
2025-03-06 2025-03-04 75.584 0 +0
2025-03-05 2025-03-03 75.331 0 +0
2025-03-04 2025-02-28 73.711 0 +0
2025-03-03 2025-02-27 75.887 0 +0
2025-02-28 2025-02-26 75.533 0 +0
2025-02-27 2025-02-25 73.609 0 +0
2025-02-26 2025-02-24 74.166 0 +0
2025-02-25 2025-02-21 71.432 0 +0
2025-02-24 2025-02-20 71.534 0 +0
2025-02-21 2025-02-19 71.686 0 +0
2025-02-20 2025-02-18 71.382 0 +0
2025-02-19 2025-02-17 72.546 0 +0
2025-02-18 2025-02-14 72.445 0 +0
2025-02-17 2025-02-13 72.445 0 +0
2025-02-14 2025-02-12 72.698 0 +0
2025-02-13 2025-02-11 70.066 0 +0
2025-02-12 2025-02-10 70.926 0 +0
2025-02-11 2025-02-07 70.977 0 +0
2025-02-10 2025-02-06 71.686 0 +0
2025-02-07 2025-02-05 70.622 0 +0
2025-02-06 2025-02-04 72.040 0 +0
2025-02-05 2025-02-03 71.382 0 +0
2025-02-04 2025-01-28 70.673 0 +0
2025-02-03 2025-01-24 70.572 0 +0
2025-01-27 2025-01-23 70.319 0 +0
2025-01-24 2025-01-22 71.584 0 +0
2025-01-23 2025-01-21 72.293 0 +0
2025-01-22 2025-01-20 72.141 0 +0
2025-01-21 2025-01-17 70.774 0 +0
2025-01-20 2025-01-16 71.078 0 +0
2025-01-17 2025-01-15 71.736 0 +0
2025-01-16 2025-01-14 70.977 0 +0
2025-01-15 2025-01-13 70.977 0 +0
2025-01-14 2025-01-10 72.091 0 +0
2025-01-13 2025-01-09 72.091 0 +0
2025-01-10 2025-01-08 72.597 0 +0
2025-01-09 2025-01-07 74.116 0 +0
2025-01-08 2025-01-06 74.571 0 +0
2025-01-07 2025-01-03 74.926 0 +0
2025-01-06 2025-01-02 74.723 0 +0
2025-01-03 2024-12-31 75.584 0 +0
2025-01-02 2024-12-27 75.331 0 +0
2024-12-30 2024-12-24 75.432 0 +0
2024-12-27 2024-12-20 73.508 0 +0
2024-12-23 2024-12-19 73.204 0 +0
2024-12-20 2024-12-18 74.875 0 +0
2024-12-19 2024-12-17 74.926 0 +0
2024-12-18 2024-12-16 75.786 0 +0
2024-12-17 2024-12-13 76.444 0 +0
2024-12-16 2024-12-12 77.710 0 +0
2024-12-13 2024-12-11 77.457 0 +0
2024-12-12 2024-12-10 79.482 0 +0
2024-12-11 2024-12-09 78.874 0 +0
2024-12-10 2024-12-06 78.520 0 +0
2024-12-09 2024-12-05 78.318 0 +0
2024-12-06 2024-12-04 78.874 0 +0
2024-12-05 2024-12-03 79.229 0 +0
2024-12-04 2024-12-02 77.963 0 +0
2024-12-03 2024-11-29 78.216 0 +0
2024-12-02 2024-11-28 78.469 0 +0
2024-11-29 2024-11-27 78.267 0 +0
2024-11-28 2024-11-26 76.596 0 +0
2024-11-27 2024-11-25 76.697 0 +0
2024-11-26 2024-11-22 77.254 0 +0
2024-11-25 2024-11-21 78.115 0 +0
2024-11-22 2024-11-20 78.368 0 +0
2024-11-21 2024-11-19 77.963 0 +0
2024-11-20 2024-11-18 77.204 0 +0
2024-11-19 2024-11-15 77.406 0 +0
2024-11-18 2024-11-14 77.609 0 +0
2024-11-15 2024-11-13 77.710 0 +0
2024-11-14 2024-11-12 78.166 0 +0
2024-11-13 2024-11-11 79.684 0 +0
2024-11-12 2024-11-08 87.225 0 +0
2024-11-11 2024-11-07 86.911 0 +0
2024-11-08 2024-11-06 88.378 0 +0
2024-11-07 2024-11-05 90.316 0 +0
2024-11-06 2024-11-04 89.268 0 +0
2024-11-05 2024-11-01 89.268 0 +0
2024-11-04 2024-10-31 88.168 0 +0
2024-11-01 2024-10-30 88.273 0 +0
2024-10-31 2024-10-29 89.530 0 +0
2024-10-30 2024-10-28 89.897 0 +0
2024-10-29 2024-10-25 89.163 0 +0
2024-10-28 2024-10-24 87.644 0 +0
2024-10-25 2024-10-23 88.325 0 +0
2024-10-24 2024-10-22 88.482 0 +0
2024-10-23 2024-10-21 90.421 0 +0
2024-10-22 2024-10-18 91.521 0 +0
2024-10-21 2024-10-17 90.630 0 +0
2024-10-18 2024-10-16 90.840 0 +0
2024-10-17 2024-10-15 90.106 0 +0
2024-10-16 2024-10-14 89.425 0 +0
2024-10-15 2024-10-10 88.639 0 +0
2024-10-14 2024-10-09 89.740 0 +0
2024-10-10 2024-10-08 90.578 0 +0
2024-10-09 2024-10-07 95.135 0 +0
2024-10-08 2024-10-04 94.088 0 +0
2024-10-07 2024-10-03 94.297 0 +0
2024-10-04 2024-10-02 95.397 0 +0
2024-10-03 2024-09-30 89.635 0 +0
2024-10-02 2024-09-27 90.683 0 +0
2024-09-30 2024-09-26 87.382 0 +0
2024-09-27 2024-09-25 86.806 0 +0
2024-09-26 2024-09-24 85.496 0 +0
2024-09-25 2024-09-23 85.077 0 +0
2024-09-24 2024-09-20 85.234 0 +0
2024-09-23 2024-09-19 84.448 0 +0
2024-09-20 2024-09-17 84.396 0 +0
2024-09-19 2024-09-16 82.772 0 +0
2024-09-17 2024-09-13 81.515 0 +0
2024-09-16 2024-09-12 80.834 0 +0
2024-09-13 2024-09-11 79.943 0 +0
2024-09-12 2024-09-10 80.519 0 +0
2024-09-11 2024-09-09 80.729 0 +0
2024-09-10 2024-09-05 78.738 0 +0
2024-09-09 2024-09-04 77.271 0 +0
2024-09-05 2024-09-03 78.005 0 +0
2024-09-04 2024-09-02 78.110 0 +0
2024-09-03 2024-08-30 80.100 0 +0
2024-09-02 2024-08-29 79.996 0 +0
2024-08-30 2024-08-28 79.524 0 +0
2024-08-29 2024-08-27 78.895 0 +0
2024-08-28 2024-08-26 77.952 0 +0
2024-08-27 2024-08-23 75.333 0 +0
2024-08-26 2024-08-22 75.385 0 +0
2024-08-23 2024-08-21 74.600 0 +0
2024-08-22 2024-08-20 75.438 0 +0
2024-08-21 2024-08-19 75.385 0 +0
2024-08-20 2024-08-16 75.281 0 +0
2024-08-19 2024-08-15 75.281 0 +0
2024-08-16 2024-08-14 75.228 0 +0
2024-08-15 2024-08-13 75.333 0 +0
2024-08-14 2024-08-12 74.966 0 +0
2024-08-13 2024-08-09 76.381 0 +0
2024-08-12 2024-08-08 75.228 0 +0
2024-08-09 2024-08-07 74.862 0 +0
2024-08-08 2024-08-06 73.657 0 +0
2024-08-07 2024-08-05 73.500 0 +0
2024-08-06 2024-08-02 70.723 0 +0
2024-08-05 2024-08-01 71.404 0 +0
2024-08-02 2024-07-31 71.090 0 +0
2024-08-01 2024-07-30 70.304 0 +0
2024-07-31 2024-07-29 73.238 0 +0
2024-07-30 2024-07-26 73.238 0 +0
2024-07-29 2024-07-25 71.194 0 +0
2024-07-26 2024-07-24 72.033 0 +0
2024-07-25 2024-07-23 72.976 0 +0
2024-07-24 2024-07-22 73.919 0 +0
2024-07-23 2024-07-19 73.500 0 +0
2024-07-22 2024-07-18 75.595 0 +0
2024-07-19 2024-07-17 75.543 0 +0
2024-07-18 2024-07-16 73.761 0 +0
2024-07-17 2024-07-15 75.490 0 +0
2024-07-16 2024-07-12 75.857 0 +0
2024-07-15 2024-07-11 71.456 0 +0
2024-07-12 2024-07-10 68.837 0 +0
2024-07-11 2024-07-09 70.094 0 +0
2024-07-10 2024-07-08 68.942 0 +0
2024-07-09 2024-07-05 69.675 0 +0
2024-07-08 2024-07-04 69.832 0 +0
2024-07-05 2024-07-03 70.356 0 +0
2024-07-04 2024-07-02 70.304 0 +0
2024-07-03 2024-06-28 70.775 0 +0
2024-07-02 2024-06-27 70.775 0 +0
2024-06-28 2024-06-26 72.766 0 +0
2024-06-27 2024-06-25 72.714 0 +0
2024-06-26 2024-06-24 72.714 0 +0
2024-06-25 2024-06-21 73.342 0 +0
2024-06-24 2024-06-20 74.442 0 +0
2024-06-21 2024-06-19 75.019 0 +0
2024-06-20 2024-06-18 73.866 0 +0
2024-06-19 2024-06-17 74.285 0 +0
2024-06-18 2024-06-14 75.019 0 +0
2024-06-17 2024-06-13 75.490 0 +0
2024-06-14 2024-06-12 75.019 0 +0
2024-06-13 2024-06-11 76.224 0 +0
2024-06-12 2024-06-07 77.114 0 +0
2024-06-11 2024-06-06 78.581 0 +0
2024-06-07 2024-06-05 78.005 0 +0
2024-06-06 2024-06-04 77.900 0 +0
2024-06-05 2024-06-03 78.057 0 +0
2024-06-04 2024-05-31 78.895 0 +0
2024-06-03 2024-05-30 79.000 0 +0
2024-05-31 2024-05-29 79.105 0 +0
2024-05-30 2024-05-28 80.467 0 +0
2024-05-29 2024-05-27 80.572 0 +0
2024-05-28 2024-05-24 80.834 0 +0
2024-05-27 2024-05-23 83.034 0 +0
2024-05-24 2024-05-22 83.453 0 +0
2024-05-23 2024-05-21 83.505 0 +0
2024-05-22 2024-05-20 84.868 0 +0
2024-05-21 2024-05-17 83.925 0 +0
2024-05-20 2024-05-16 83.453 0 +0
2024-05-17 2024-05-14 81.567 0 +0
2024-05-16 2024-05-13 81.724 0 +0
2024-05-14 2024-05-10 80.677 0 +0
2024-05-13 2024-05-09 77.900 0 +0
2024-05-10 2024-05-08 77.271 0 +0
2024-05-09 2024-05-07 78.791 0 +0
2024-05-08 2024-05-06 78.476 0 +0
2024-05-07 2024-05-03 78.214 0 +0
2024-05-06 2024-05-02 77.533 0 +0
2024-05-03 2024-04-30 76.224 0 +0
2024-05-02 2024-04-29 76.171 0 +0
2024-04-30 2024-04-26 76.328 0 +0
2024-04-29 2024-04-25 75.438 0 +0
2024-04-26 2024-04-24 75.333 0 +0
2024-04-25 2024-04-23 75.019 0 +0
2024-04-24 2024-04-22 73.919 0 +0
2024-04-23 2024-04-19 73.342 0 +0
2024-04-22 2024-04-18 73.342 0 +0
2024-04-19 2024-04-17 73.290 0 +0
2024-04-18 2024-04-16 72.871 0 +0
2024-04-17 2024-04-15 74.704 0 +0
2024-04-16 2024-04-12 76.538 0 +0
2024-04-15 2024-04-11 77.848 0 +0
2024-04-12 2024-04-10 78.895 0 +0
2024-04-11 2024-04-09 78.005 0 +0
2024-04-10 2024-04-08 78.005 0 +0
2024-04-09 2024-04-05 77.900 0 +0
2024-04-08 2024-04-03 78.372 0 +0
2024-04-05 2024-04-02 80.205 0 +0
2024-04-03 2024-03-28 79.053 0 +0
2024-04-02 2024-03-27 79.681 0 +0
2024-03-28 2024-03-26 79.315 0 +0
2024-03-27 2024-03-25 78.057 0 +0
2024-03-26 2024-03-22 77.848 0 +0
2024-03-25 2024-03-21 79.996 0 +0
2024-03-22 2024-03-20 78.686 0 +0
2024-03-21 2024-03-19 80.310 0 +0
2024-03-20 2024-03-18 79.891 0 +0
2024-03-19 2024-03-15 82.039 0 +0
2024-03-18 2024-03-14 82.563 0 +0
2024-03-15 2024-03-13 83.715 0 +0
2024-03-14 2024-03-12 83.558 0 +0
2024-03-13 2024-03-11 83.465 0 +0
2024-03-12 2024-03-08 82.882 0 +0
2024-03-11 2024-03-07 83.518 0 +0
2024-03-08 2024-03-06 83.571 0 +0
2024-03-07 2024-03-05 84.102 0 +0
2024-03-06 2024-03-04 85.692 0 +0
2024-03-05 2024-03-01 84.261 0 +0
2024-03-04 2024-02-29 83.730 0 +0
2024-03-01 2024-02-28 82.723 0 +0
2024-02-29 2024-02-27 82.193 0 +0
2024-02-28 2024-02-26 81.238 0 +0
2024-02-27 2024-02-23 80.655 0 +0
2024-02-26 2024-02-22 80.708 0 +0
2024-02-23 2024-02-21 79.700 0 +0
2024-02-22 2024-02-20 76.837 0 +0
2024-02-21 2024-02-19 76.147 0 +0
2024-02-20 2024-02-16 77.420 0 +0
2024-02-19 2024-02-15 75.458 0 +0
2024-02-16 2024-02-14 75.723 0 +0
2024-02-15 2024-02-09 75.829 0 +0
2024-02-14 2024-02-07 77.261 0 +0
2024-02-08 2024-02-06 76.041 0 +0
2024-02-07 2024-02-05 75.723 0 +0
2024-02-06 2024-02-02 76.943 0 +0
2024-02-05 2024-02-01 76.943 0 +0
2024-02-02 2024-01-31 77.261 0 +0
2024-02-01 2024-01-30 78.693 0 +0
2024-01-31 2024-01-29 81.132 0 +0
2024-01-30 2024-01-26 81.450 0 +0
2024-01-29 2024-01-25 80.655 0 +0
2024-01-26 2024-01-24 80.549 0 +0
2024-01-25 2024-01-23 79.011 0 +0
2024-01-24 2024-01-22 78.587 0 +0
2024-01-23 2024-01-19 80.072 0 +0
2024-01-22 2024-01-18 79.647 0 +0
2024-01-19 2024-01-17 79.700 0 +0
2024-01-18 2024-01-16 82.405 0 +0
2024-01-17 2024-01-15 83.200 0 +0
2024-01-16 2024-01-12 84.049 0 +0
2024-01-15 2024-01-11 84.738 0 +0
2024-01-12 2024-01-10 83.996 0 +0
2024-01-11 2024-01-09 84.102 0 +0
2024-01-10 2024-01-08 84.420 0 +0
2024-01-09 2024-01-05 85.533 0 +0
2024-01-08 2024-01-04 85.798 0 +0
2024-01-05 2024-01-03 86.276 0 +0
2024-01-04 2024-01-02 88.556 0 +0
2024-01-03 2023-12-29 89.563 0 +0
2024-01-02 2023-12-28 89.988 0 +0
2023-12-29 2023-12-27 88.768 0 +0
2023-12-28 2023-12-22 87.761 0 +0
2023-12-27 2023-12-21 87.707 0 +0
2023-12-22 2023-12-20 87.018 0 +0
2023-12-21 2023-12-19 87.124 0 +0
2023-12-20 2023-12-18 87.230 0 +0
2023-12-19 2023-12-15 88.821 0 +0
2023-12-18 2023-12-14 85.480 0 +0
2023-12-15 2023-12-13 82.670 0 +0
2023-12-14 2023-12-12 82.352 0 +0
2023-12-13 2023-12-11 82.193 0 +0
2023-12-12 2023-12-08 81.874 0 +0
2023-12-11 2023-12-07 82.140 0 +0
2023-12-08 2023-12-06 81.397 0 +0
2023-12-07 2023-12-05 80.496 0 +0
2023-12-06 2023-12-04 80.814 0 +0
2023-12-05 2023-12-01 80.655 0 +0
2023-12-04 2023-11-30 81.291 0 +0
2023-12-01 2023-11-29 81.026 0 +0
2023-11-30 2023-11-28 82.564 0 +0
2023-11-29 2023-11-27 83.306 0 +0
2023-11-28 2023-11-24 84.155 0 +0
2023-11-27 2023-11-23 85.321 0 +0
2023-11-24 2023-11-22 84.579 0 +0
2023-11-23 2023-11-21 84.155 0 +0
2023-11-22 2023-11-20 85.215 0 +0
2023-11-21 2023-11-17 83.412 0 +0
2023-11-20 2023-11-16 84.685 0 +0
2023-11-17 2023-11-15 85.639 0 +0
2023-11-16 2023-11-14 82.617 0 +0
2023-11-15 2023-11-13 82.087 0 +0
2023-11-14 2023-11-10 81.556 0 +0
2023-11-13 2023-11-09 82.564 0 +0
2023-11-10 2023-11-08 82.776 0 +0
2023-11-09 2023-11-07 83.624 0 +0
2023-11-08 2023-11-06 85.268 0 +0
2023-11-07 2023-11-03 94.038 0 +0
2023-11-06 2023-11-02 91.598 0 +0
2023-11-03 2023-11-01 89.935 0 +0
2023-11-02 2023-10-31 89.103 0 +0
2023-11-01 2023-10-30 90.267 0 +0
2023-10-31 2023-10-27 89.491 0 +0
2023-10-30 2023-10-26 87.772 0 +0
2023-10-27 2023-10-25 88.160 0 +0
2023-10-26 2023-10-24 88.604 0 +0
2023-10-25 2023-10-20 90.378 0 +0
2023-10-24 2023-10-19 90.212 0 +0
2023-10-20 2023-10-18 92.541 0 +0
2023-10-19 2023-10-17 92.762 0 +0
2023-10-18 2023-10-16 92.319 0 +0
2023-10-17 2023-10-13 92.707 0 +0
2023-10-16 2023-10-12 94.980 0 +0
2023-10-13 2023-10-11 94.370 0 +0
2023-10-12 2023-10-10 94.259 0 +0
2023-10-11 2023-10-09 93.040 0 +0
2023-10-10 2023-10-06 93.261 0 +0
2023-10-09 2023-10-05 92.707 0 +0
2023-10-06 2023-10-04 91.986 0 +0
2023-10-05 2023-10-03 90.156 0 +0
2023-10-04 2023-09-29 92.929 0 +0
2023-10-03 2023-09-28 89.325 0 +0
2023-09-29 2023-09-27 88.049 0 +0
2023-09-28 2023-09-26 87.883 0 +0
2023-09-27 2023-09-25 88.937 0 +0
2023-09-26 2023-09-22 90.323 0 +0
2023-09-25 2023-09-21 88.216 0 +0
2023-09-22 2023-09-20 89.103 0 +0
2023-09-21 2023-09-19 89.768 0 +0
2023-09-20 2023-09-18 89.491 0 +0
2023-09-19 2023-09-15 91.154 0 +0
2023-09-18 2023-09-14 89.602 0 +0
2023-09-15 2023-09-13 90.489 0 +0
2023-09-14 2023-09-12 88.992 0 +0
2023-09-13 2023-09-11 88.659 0 +0
2023-09-12 2023-09-07 97.919 0 +0
2023-09-11 2023-09-06 98.862 0 +0
2023-09-07 2023-09-05 98.307 0 +0
2023-09-06 2023-09-04 100.303 0 +0
2023-09-05 2023-08-31 97.919 0 +0
2023-09-04 2023-08-30 99.250 0 +0
2023-08-31 2023-08-29 99.139 0 +0
2023-08-30 2023-08-28 97.642 0 +0
2023-08-29 2023-08-25 98.307 0 +0
2023-08-28 2023-08-24 99.028 0 +0
2023-08-25 2023-08-23 97.420 0 +0
2023-08-24 2023-08-22 96.699 0 +0
2023-08-23 2023-08-21 96.422 0 +0
2023-08-22 2023-08-18 97.974 0 +0
2023-08-21 2023-08-17 98.806 0 +0
2023-08-18 2023-08-16 99.305 0 +0
2023-08-17 2023-08-15 100.026 0 +0
2023-08-16 2023-08-14 101.190 0 +0
2023-08-15 2023-08-11 102.909 0 +0
2023-08-14 2023-08-10 102.466 0 +0
2023-08-11 2023-08-09 101.578 0 +0
2023-08-10 2023-08-08 102.244 0 +0
2023-08-09 2023-08-07 103.907 0 +0
2023-08-08 2023-08-04 103.575 0 +0
2023-08-07 2023-08-03 106.458 0 +0
2023-08-04 2023-08-02 106.513 0 +0
2023-08-03 2023-08-01 108.066 0 +0
2023-08-02 2023-07-31 108.177 0 +0
2023-08-01 2023-07-28 110.006 0 +0
2023-07-31 2023-07-27 109.840 0 +0
2023-07-28 2023-07-26 108.066 0 +0
2023-07-27 2023-07-25 107.289 0 +0
2023-07-26 2023-07-24 106.513 0 +0
2023-07-25 2023-07-21 108.398 0 +0
2023-07-24 2023-07-20 107.234 0 +0
2023-07-21 2023-07-19 106.014 0 +0
2023-07-20 2023-07-18 106.291 0 +0
2023-07-19 2023-07-14 108.066 0 +0
2023-07-18 2023-07-13 108.398 0 +0
2023-07-14 2023-07-12 106.846 0 +0
2023-07-13 2023-07-11 106.680 0 +0
2023-07-12 2023-07-10 103.741 0 +0
2023-07-11 2023-07-07 105.460 0 +0
2023-07-10 2023-07-06 107.400 0 +0
2023-07-07 2023-07-05 109.674 0 +0
2023-07-06 2023-07-04 110.228 0 +0
2023-07-05 2023-07-03 109.563 0 +0
2023-07-04 2023-06-30 109.452 0 +0
2023-07-03 2023-06-29 108.288 0 +0
2023-06-30 2023-06-28 110.006 0 +0
2023-06-29 2023-06-27 109.175 0 +0
2023-06-28 2023-06-26 107.234 0 +0
2023-06-27 2023-06-23 108.288 0 +0
2023-06-26 2023-06-21 111.004 0 +0
2023-06-23 2023-06-20 112.113 0 +0
2023-06-21 2023-06-19 113.777 0 +0
2023-06-20 2023-06-16 113.555 0 +0
2023-06-19 2023-06-15 112.668 0 +0
2023-06-16 2023-06-14 112.224 0 +0
2023-06-15 2023-06-13 114.109 0 +0
2023-06-14 2023-06-12 114.220 0 +0
2023-06-13 2023-06-09 113.888 0 +0
2023-06-12 2023-06-08 113.666 0 +0
2023-06-09 2023-06-07 113.888 0 +0
2023-06-08 2023-06-06 113.888 0 +0
2023-06-07 2023-06-05 114.442 0 +0
2023-06-06 2023-06-02 112.890 0 +0
2023-06-05 2023-06-01 109.563 0 +0
2023-06-02 2023-05-31 110.561 0 +0
2023-06-01 2023-05-30 113.111 0 +0
2023-05-31 2023-05-29 112.557 0 +0
2023-05-30 2023-05-25 112.890 0 +0
2023-05-29 2023-05-24 114.553 0 +0
2023-05-25 2023-05-23 114.553 0 +0
2023-05-24 2023-05-22 115.551 0 +0
2023-05-23 2023-05-19 114.775 0 +0
2023-05-22 2023-05-18 114.220 0 +0
2023-05-19 2023-05-17 115.107 0 +0
2023-05-18 2023-05-16 117.214 0 +0
2023-05-17 2023-05-15 116.549 0 +0
2023-05-16 2023-05-12 114.442 0 +0
2023-05-15 2023-05-11 116.438 0 +0
2023-05-12 2023-05-10 117.325 0 +0
2023-05-11 2023-05-09 119.432 0 +0
2023-05-10 2023-05-08 121.872 0 +0
2023-05-09 2023-05-05 122.648 0 +0
2023-05-08 2023-05-04 120.763 0 +0
2023-05-05 2023-05-03 118.434 0 +0
2023-05-04 2023-05-02 118.434 0 +0
2023-05-03 2023-04-28 120.874 0 +0
2023-05-02 2023-04-27 120.098 0 +0
2023-04-28 2023-04-26 118.989 0 +0
2023-04-27 2023-04-25 117.991 0 +0
2023-04-26 2023-04-24 119.321 0 +0
2023-04-25 2023-04-21 119.211 0 +0
2023-04-24 2023-04-20 119.100 0 +0
2023-04-21 2023-04-19 117.769 0 +0
2023-04-20 2023-04-18 121.207 0 +0
2023-04-19 2023-04-17 121.207 0 +0
2023-04-18 2023-04-14 122.537 0 +0
2023-04-17 2023-04-13 122.205 0 +0
2023-04-14 2023-04-12 122.537 0 +0
2023-04-13 2023-04-11 122.316 0 +0
2023-04-12 2023-04-06 121.650 0 +0
2023-04-11 2023-04-04 120.985 0 +0
2023-04-06 2023-04-03 120.319 0 +0
2023-04-04 2023-03-31 121.983 0 +0
2023-04-03 2023-03-30 122.648 0 +0
2023-03-31 2023-03-29 121.428 0 +0
2023-03-30 2023-03-28 120.763 0 +0
2023-03-29 2023-03-27 119.876 0 +0
2023-03-28 2023-03-24 118.878 0 +0
2023-03-27 2023-03-23 118.323 0 +0
2023-03-24 2023-03-22 117.769 0 +0
2023-03-23 2023-03-21 116.882 0 +0
2023-03-22 2023-03-20 115.884 0 +0
2023-03-21 2023-03-17 117.436 0 +0
2023-03-20 2023-03-16 115.218 0 +0
2023-03-17 2023-03-15 116.105 0 +0
2023-03-16 2023-03-14 117.547 0 +0
2023-03-15 2023-03-13 115.773 0 +0
2023-03-14 2023-03-10 113.222 0 +0
2023-03-13 2023-03-09 116.438 0 +0
2023-03-10 2023-03-08 118.212 0 +0
2023-03-09 2023-03-07 123.385 0 +0
2023-03-08 2023-03-06 122.263 0 +0
2023-03-07 2023-03-03 120.244 0 +0
2023-03-06 2023-03-02 120.693 0 +0
2023-03-03 2023-03-01 122.039 0 +0
2023-03-02 2023-02-28 120.244 0 +0
2023-03-01 2023-02-27 121.254 0 +0
2023-02-28 2023-02-24 121.590 0 +0
2023-02-27 2023-02-23 124.170 0 +0
2023-02-24 2023-02-22 125.516 0 +0
2023-02-23 2023-02-21 124.507 0 +0
2023-02-22 2023-02-20 124.843 0 +0
2023-02-21 2023-02-17 124.394 0 +0
2023-02-20 2023-02-16 124.619 0 +0
2023-02-17 2023-02-15 123.048 0 +0
2023-02-16 2023-02-14 125.292 0 +0
2023-02-15 2023-02-13 122.375 0 +0
2023-02-14 2023-02-10 125.628 0 +0
2023-02-13 2023-02-09 125.628 0 +0
2023-02-10 2023-02-08 125.965 0 +0
2023-02-09 2023-02-07 123.946 0 +0
2023-02-08 2023-02-06 125.853 0 +0
2023-02-07 2023-02-03 126.862 0 +0
2023-02-06 2023-02-02 124.507 0 +0
2023-02-03 2023-02-01 124.843 0 +0
2023-02-02 2023-01-31 124.619 0 +0
2023-02-01 2023-01-30 128.769 0 +0
2023-01-31 2023-01-27 127.086 0 +0
2023-01-30 2023-01-26 126.638 0 +0
2023-01-27 2023-01-20 125.180 0 +0
2023-01-26 2023-01-19 123.721 0 +0
2023-01-20 2023-01-18 123.161 0 +0
2023-01-19 2023-01-17 122.488 0 +0
2023-01-18 2023-01-16 121.815 0 +0
2023-01-17 2023-01-13 120.581 0 +0
2023-01-16 2023-01-12 121.815 0 +0
2023-01-13 2023-01-11 119.347 0 +0
2023-01-12 2023-01-10 121.815 0 +0
2023-01-11 2023-01-09 122.488 0 +0
2023-01-10 2023-01-06 122.488 0 +0
2023-01-09 2023-01-05 124.170 0 +0
2023-01-06 2023-01-04 121.702 0 +0
2023-01-05 2023-01-03 122.488 0 +0
2023-01-04 2022-12-30 119.796 0 +0
2023-01-03 2022-12-29 117.552 0 +0
2022-12-30 2022-12-28 118.001 0 +0
2022-12-29 2022-12-23 118.786 0 +0
2022-12-28 2022-12-22 118.337 0 +0
2022-12-23 2022-12-21 116.094 0 +0
2022-12-22 2022-12-20 116.318 0 +0
2022-12-21 2022-12-19 117.889 0 +0
2022-12-20 2022-12-16 117.889 0 +0
2022-12-19 2022-12-15 116.879 0 +0
2022-12-16 2022-12-14 117.440 0 +0
2022-12-15 2022-12-13 119.235 0 +0
2022-12-14 2022-12-12 113.178 0 +0
2022-12-13 2022-12-09 114.972 0 +0
2022-12-12 2022-12-08 110.205 0 +0
2022-12-09 2022-12-07 109.140 0 +0
2022-12-08 2022-12-06 106.952 0 +0
2022-12-07 2022-12-05 104.877 0 +0
2022-12-06 2022-12-02 105.102 0 +0
2022-12-05 2022-12-01 104.989 0 +0
2022-12-02 2022-11-30 105.102 0 +0
2022-12-01 2022-11-29 103.980 0 +0
2022-11-30 2022-11-28 102.129 0 +0
2022-11-29 2022-11-25 103.419 0 +0
2022-11-28 2022-11-24 103.026 0 +0
2022-11-25 2022-11-23 102.017 0 +0
2022-11-24 2022-11-22 102.410 0 +0
2022-11-23 2022-11-21 102.185 0 +0
2022-11-22 2022-11-18 102.353 0 +0
2022-11-21 2022-11-17 103.139 0 +0
2022-11-18 2022-11-16 104.036 0 +0
2022-11-17 2022-11-15 103.924 0 +0
2022-11-16 2022-11-14 103.083 0 +0
2022-11-15 2022-11-11 100.278 0 +0
2022-11-14 2022-11-10 96.296 0 +0
2022-11-11 2022-11-09 95.175 0 +0
2022-11-10 2022-11-08 95.567 0 +0
2022-11-09 2022-11-07 94.446 0 +0
2022-11-08 2022-11-04 103.320 0 +0
2022-11-07 2022-11-03 101.213 0 +0
2022-11-04 2022-11-02 102.267 0 +0
2022-11-03 2022-11-01 100.569 0 +0
2022-11-02 2022-10-31 98.871 0 +0
2022-11-01 2022-10-28 99.925 0 +0
2022-10-31 2022-10-27 101.154 0 +0
2022-10-28 2022-10-26 100.569 0 +0
2022-10-27 2022-10-25 100.627 0 +0
2022-10-26 2022-10-24 103.847 0 +0
2022-10-25 2022-10-21 105.954 0 +0
2022-10-24 2022-10-20 106.481 0 +0
2022-10-21 2022-10-19 104.784 0 +0
2022-10-20 2022-10-18 108.647 0 +0
2022-10-19 2022-10-17 107.359 0 +0
2022-10-18 2022-10-14 106.833 0 +0
2022-10-17 2022-10-13 106.072 0 +0
2022-10-14 2022-10-12 103.320 0 +0
2022-10-13 2022-10-11 104.842 0 +0
2022-10-12 2022-10-10 104.842 0 +0
2022-10-11 2022-10-07 106.306 0 +0
2022-10-10 2022-10-06 106.423 0 +0
2022-10-07 2022-10-05 105.720 0 +0
2022-10-06 2022-10-03 101.740 0 +0
2022-10-05 2022-09-30 101.681 0 +0
2022-10-03 2022-09-29 101.681 0 +0
2022-09-30 2022-09-28 104.081 0 +0
2022-09-29 2022-09-27 106.598 0 +0
2022-09-28 2022-09-26 107.359 0 +0
2022-09-27 2022-09-23 108.940 0 +0
2022-09-26 2022-09-22 109.642 0 +0
2022-09-23 2022-09-21 110.872 0 +0
2022-09-22 2022-09-20 112.511 0 +0
2022-09-21 2022-09-19 111.574 0 +0
2022-09-20 2022-09-16 111.691 0 +0
2022-09-19 2022-09-15 111.281 0 +0
2022-09-16 2022-09-14 111.281 0 +0
2022-09-15 2022-09-13 113.038 0 +0
2022-09-14 2022-09-09 111.808 0 +0
2022-09-13 2022-09-08 110.111 0 +0
2022-09-09 2022-09-07 109.584 0 +0
2022-09-08 2022-09-06 109.233 0 +0
2022-09-07 2022-09-05 108.764 0 +0
2022-09-06 2022-09-02 108.647 0 +0
2022-09-05 2022-09-01 108.296 0 +0
2022-09-02 2022-08-31 108.062 0 +0
2022-09-01 2022-08-30 109.233 0 +0
2022-08-31 2022-08-29 109.467 0 +0
2022-08-30 2022-08-26 110.111 0 +0
2022-08-29 2022-08-25 109.350 0 +0
2022-08-26 2022-08-24 109.233 0 +0
2022-08-25 2022-08-23 110.930 0 +0
2022-08-24 2022-08-22 112.101 0 +0
2022-08-23 2022-08-19 112.335 0 +0
2022-08-22 2022-08-18 112.218 0 +0
2022-08-19 2022-08-17 112.979 0 +0
2022-08-18 2022-08-16 112.101 0 +0
2022-08-17 2022-08-15 111.633 0 +0
2022-08-16 2022-08-12 112.101 0 +0
2022-08-15 2022-08-11 112.218 0 +0
2022-08-12 2022-08-10 110.111 0 +0
2022-08-11 2022-08-09 112.042 0 +0
2022-08-10 2022-08-08 109.701 0 +0
2022-08-09 2022-08-05 109.291 0 +0
2022-08-08 2022-08-04 107.535 0 +0
2022-08-05 2022-08-03 106.481 0 +0
2022-08-04 2022-08-02 106.657 0 +0
2022-08-03 2022-08-01 108.472 0 +0
2022-08-02 2022-07-29 109.759 0 +0
2022-08-01 2022-07-28 108.940 0 +0
2022-07-29 2022-07-27 108.706 0 +0
2022-07-28 2022-07-26 108.472 0 +0
2022-07-27 2022-07-25 107.125 0 +0
2022-07-26 2022-07-22 106.540 0 +0
2022-07-25 2022-07-21 106.715 0 +0
2022-07-22 2022-07-20 107.828 0 +0
2022-07-21 2022-07-19 107.652 0 +0
2022-07-20 2022-07-18 108.472 0 +0
2022-07-19 2022-07-15 107.242 0 +0
2022-07-18 2022-07-14 107.652 0 +0
2022-07-15 2022-07-13 108.998 0 +0
2022-07-14 2022-07-12 108.764 0 +0
2022-07-13 2022-07-11 108.764 0 +0
2022-07-12 2022-07-08 109.935 0 +0
2022-07-11 2022-07-07 109.291 0 +0
2022-07-08 2022-07-06 109.994 0 +0
2022-07-07 2022-07-05 109.584 0 +0
2022-07-06 2022-07-04 108.647 0 +0
2022-07-05 2022-06-30 108.530 0 +0
2022-07-04 2022-06-29 109.818 0 +0
2022-06-30 2022-06-28 109.935 0 +0
2022-06-29 2022-06-27 108.764 0 +0
2022-06-28 2022-06-24 107.711 0 +0
2022-06-27 2022-06-23 107.945 0 +0
2022-06-24 2022-06-22 107.769 0 +0
2022-06-23 2022-06-21 108.998 0 +0
2022-06-22 2022-06-20 107.125 0 +0
2022-06-21 2022-06-17 106.189 0 +0
2022-06-20 2022-06-16 106.306 0 +0
2022-06-17 2022-06-15 107.594 0 +0
2022-06-16 2022-06-14 109.233 0 +0
2022-06-15 2022-06-13 110.520 0 +0
2022-06-14 2022-06-10 112.394 0 -1,281
2022-06-13 2022-06-09 112.745 1,281 -1,708 0.00% 144,426
2022-06-01 2022-05-30 113.740 2,989 -9,396 0.00% 339,969
2022-03-29 2022-03-25 112.101 12,385 -854 0.00% 1,388,371
2022-03-17 2022-03-15 102.793 13,239 -854 0.00% 1,360,881
2022-03-09 2022-03-07 106.182 14,093 +193 0.00% 1,496,424
2022-03-02 2022-02-28 107.903 13,900 +842 0.00% 1,499,856
2022-02-24 2022-02-22 113.542 13,058 +843 0.00% 1,482,629
2022-02-04 2022-01-27 113.245 12,215 -2,527 0.00% 1,383,288
2021-12-08 2021-12-06 113.245 14,742 -5,897 0.00% 1,669,459
2021-12-07 2021-12-03 113.661 20,639 +1,685 0.00% 2,345,840
2021-12-06 2021-12-02 112.355 18,954 +4,212 0.00% 2,129,572
2021-11-11 2021-11-09 117.340 14,742 +842 0.00% 1,729,832
2021-11-10 2021-11-08 117.993 13,900 +1,685 0.00% 1,640,107
2021-11-09 2021-11-05 127.178 12,215 -1,685 0.00% 1,553,480
2021-11-08 2021-11-04 126.686 13,900 +498 0.00% 1,760,930
2021-11-04 2021-11-02 125.824 13,402 +812 0.00% 1,686,291
2021-11-03 2021-11-01 126.070 12,590 +812 0.00% 1,587,222
2021-11-02 2021-10-29 127.424 11,778 -2,436 0.00% 1,500,803
2021-10-15 2021-10-11 124.470 14,214 +2,436 0.00% 1,769,210
2021-10-08 2021-10-06 122.623 11,778 -1,624 0.00% 1,444,251
2021-09-23 2021-09-20 116.344 13,402 -812 0.00% 1,559,241
2021-08-26 2021-08-24 138.505 14,214 -9,747 0.00% 1,968,705
2021-08-24 2021-08-20 139.120 23,961 +1,624 0.00% 3,333,460
2021-08-20 2021-08-18 138.135 22,337 +1,625 0.00% 3,085,529
2021-08-17 2021-08-13 135.181 20,712 -6,498 0.00% 2,799,860
2021-08-06 2021-08-04 138.135 27,210 +4,873 0.00% 3,758,662
2021-08-05 2021-08-03 138.012 22,337 +8,123 0.00% 3,082,779
2021-07-28 2021-07-26 140.967 14,214 -17,870 0.00% 2,003,705
2021-07-15 2021-07-13 143.183 32,084 +4,061 0.00% 4,593,885
2021-07-14 2021-07-12 141.583 28,023 +4,874 0.00% 3,967,568
2021-07-13 2021-07-09 139.736 23,149 +8,935 0.00% 3,234,745
2021-06-29 2021-06-25 145.153 14,214 +812 0.00% 2,063,203
2021-06-11 2021-06-09 150.447 13,402 -812 0.00% 2,016,289
2021-03-29 2021-03-25 138.135 14,214 -406 0.00% 1,963,455
2021-03-26 2021-03-24 139.120 14,620 -407 0.00% 2,033,938
2021-03-10 2021-03-08 147.921 15,027 +157 0.00% 2,222,810
2021-03-04 2021-03-02 148.294 14,870 +803 0.00% 2,205,136
2021-02-23 2021-02-19 141.701 14,067 +804 0.00% 1,993,303
2021-01-26 2021-01-22 135.605 13,263 -15,272 0.00% 1,798,525
2021-01-06 2021-01-04 128.513 28,535 +15,272 0.00% 3,667,130
2020-11-09 2020-11-05 131.453 13,263 +472 0.00% 1,743,460
2020-08-11 2020-08-07 122.036 12,791 +388 0.00% 1,560,959
2020-08-10 2020-08-06 123.971 12,403 +388 0.00% 1,537,610
2020-07-27 2020-07-23 119.585 12,015 +387 0.00% 1,436,810
2020-07-24 2020-07-22 121.068 11,628 +1,163 0.00% 1,407,781
2020-07-22 2020-07-20 123.068 10,465 +388 0.00% 1,287,904
2020-07-21 2020-07-17 124.680 10,077 +1,162 0.00% 1,256,403
2020-07-10 2020-07-08 129.002 8,915 +388 0.00% 1,150,052
2020-07-07 2020-07-03 130.421 8,527 +388 0.00% 1,112,099
2020-07-02 2020-06-29 126.615 8,139 +387 0.00% 1,030,522
2020-05-28 2020-05-26 119.456 7,752 +388 0.00% 926,021
2020-05-27 2020-05-25 114.941 7,364 +387 0.00% 846,423
2020-05-26 2020-05-22 117.069 6,977 +776 0.00% 816,792
2020-03-25 2020-03-23 118.037 6,201 +387 0.00% 731,946
2020-03-11 2020-03-09 139.515 5,814 +67 0.00% 811,139
2020-02-13 2020-02-11 146.693 5,747 +383 0.00% 843,043
2020-02-05 2020-02-03 140.950 5,364 +384 0.00% 756,058
2020-02-04 2020-01-31 142.647 4,980 +383 0.00% 710,382
2020-02-03 2020-01-30 143.822 4,597 +383 0.00% 661,148
2020-01-30 2020-01-24 151.000 4,214 +766 0.00% 636,312
2020-01-10 2020-01-08 151.913 3,448 +383 0.00% 523,797
2020-01-08 2020-01-06 153.218 3,065 +383 0.00% 469,614
2020-01-02 2019-12-27 153.349 2,682 +383 0.00% 411,281
2019-12-30 2019-12-24 153.479 2,299 +767 0.00% 352,849
2019-12-27 2019-12-20 153.871 1,532 -767 0.00% 235,730
2019-12-19 2019-12-17 151.130 2,299 +767 0.00% 347,448
2019-12-05 2019-12-03 147.476 1,532 -767 0.00% 225,933
2019-12-02 2019-11-28 149.694 2,299 +767 0.00% 344,148
2019-11-18 2019-11-14 140.950 1,532 +383 0.00% 215,936
2019-11-14 2019-11-12 146.301 1,149 +383 0.00% 168,100
2019-11-11 2019-11-07 164.661 766 +23 0.00% 126,130
2019-10-22 2019-10-18 154.967 743 +372 0.00% 115,140
2019-10-10 2019-10-08 147.697 371 +371 0.00% 54,795
2019-09-13 2019-09-11 158.602 0 -371
2019-09-10 2019-09-06 154.967 371 +371 0.00% 57,493
2019-05-14 2019-05-09 178.798 0 -1,485
2019-04-29 2019-04-25 182.029 1,485 -743 0.00% 270,313
2019-04-26 2019-04-24 179.336 2,228 +371 0.00% 399,561
2019-04-18 2019-04-16 180.144 1,857 +1,114 0.00% 334,528
2019-04-03 2019-04-01 190.376 743 -742 0.00% 141,450
2019-03-26 2019-03-22 175.970 1,485 +371 0.00% 261,316
2019-03-14 2019-03-12 174.624 1,114 +371 0.00% 194,531
2019-03-12 2019-03-08 176.194 743 +7 0.00% 130,912
2019-03-06 2019-03-04 176.874 736 +736 0.00% 130,179
2018-10-29 2018-10-25 141.791 0 -356
2018-10-25 2018-10-23 142.915 356 +356 0.00% 50,878
2018-08-09 2018-08-07 172.144 0 -1,067
2018-08-03 2018-08-01 171.442 1,067 +1,067 0.00% 182,928
2018-03-21 2018-03-19 181.700 0 -712
2018-03-12 2018-03-08 181.265 712 +7 0.00% 129,061
2017-11-13 2017-11-09 187.725 705 +16 0.00% 132,346
2017-06-08 2017-06-06 180.175 689 -689 0.00% 124,141
2017-03-13 2017-03-09 165.079 1,378 +14 0.00% 227,479
2016-11-14 2016-11-10 159.526 1,364 +36 0.00% 217,594
2016-11-10 2016-11-08 159.225 1,328 -6,638 0.00% 211,451
2016-11-09 2016-11-07 156.664 7,966 +6,638 0.00% 1,247,988
2016-09-27 2016-09-23 178.658 1,328 -6,638 0.00% 237,257
2016-06-22 2016-06-20 134.671 7,966 -1,328 0.00% 1,072,790
2016-06-21 2016-06-17 131.583 9,294 +664 0.00% 1,222,932
2016-06-20 2016-06-16 132.186 8,630 +664 0.00% 1,140,761
2016-06-01 2016-05-30 137.006 7,966 -45,805 0.00% 1,091,390
2016-05-24 2016-05-20 132.261 53,771 -664 0.00% 7,111,799
2016-05-23 2016-05-19 129.926 54,435 -664 0.00% 7,072,520
2016-05-20 2016-05-18 131.206 55,099 +1,328 0.00% 7,229,341
2016-03-10 2016-03-08 142.753 53,771 +604 0.00% 7,675,945
2016-02-01 2016-01-28 123.175 53,167 -656 0.00% 6,548,870
2016-01-28 2016-01-26 122.947 53,823 +656 0.00% 6,617,373
2016-01-25 2016-01-21 123.861 53,167 +5,251 0.00% 6,585,320
2016-01-19 2016-01-15 133.002 47,916 +6,564 0.00% 6,372,927
2016-01-14 2016-01-12 136.811 41,352 +6,564 0.00% 5,657,402
2015-11-16 2015-11-12 158.011 34,788 +844 0.00% 5,496,898
2015-05-04 2015-04-29 200.325 33,944 -1,922 0.00% 6,799,819
2015-03-26 2015-03-24 185.023 35,866 -1,281 0.00% 6,636,040
2015-03-16 2015-03-12 180.964 37,147 +1,281 0.00% 6,722,253
2015-03-13 2015-03-11 186.987 35,866 +641 0.00% 6,706,469
2015-03-12 2015-03-10 187.774 35,225 +281 0.00% 6,614,332
2015-03-04 2015-03-02 190.607 34,944 -2,541 0.00% 6,660,568
2015-02-26 2015-02-24 195.171 37,485 -1,271 0.00% 7,316,001
2015-02-17 2015-02-13 193.912 38,756 -2,541 0.00% 7,515,263
2015-02-05 2015-02-03 196.745 41,297 +1,271 0.00% 8,124,994
2015-01-27 2015-01-23 195.171 40,026 +3,176 0.00% 7,811,931
2015-01-23 2015-01-21 193.440 36,850 +3,177 0.00% 7,128,266
2014-11-18 2014-11-14 187.111 33,673 +702 0.00% 6,300,583
2014-09-03 2014-09-01 188.879 32,971 -3,110 0.00% 6,227,531
2014-08-22 2014-08-20 190.004 36,081 +3,110 0.00% 6,855,545
2014-04-08 2014-04-04 161.361 32,971 +158 0.00% 5,320,219
2014-03-13 2014-03-11 153.150 32,813 +335 0.00% 5,025,296
2014-02-04 2014-01-28 156.903 32,478 -613 0.00% 5,095,890
2014-01-24 2014-01-22 161.390 33,091 +613 0.00% 5,340,571
2013-11-18 2013-11-14 167.973 32,478 +768 0.00% 5,455,433
2013-06-17 2013-06-13 161.204 31,710 +5,983 0.00% 5,111,782
2013-06-03 2013-05-30 172.486 25,727 +11,966 0.00% 4,437,544
2013-03-13 2013-03-11 193.141 13,761 +114 0.00% 2,657,808
2013-02-18 2013-02-14 208.983 13,647 -593 0.00% 2,851,989
2013-02-08 2013-02-06 203.590 14,240 -594 0.00% 2,899,118
2013-02-07 2013-02-05 204.432 14,834 +1,187 0.00% 3,032,551
2013-01-30 2013-01-28 217.915 13,647 -5,340 0.00% 2,973,889
2013-01-22 2013-01-18 215.556 18,987 +1,780 0.00% 4,092,757
2013-01-21 2013-01-17 212.354 17,207 +3,560 0.00% 3,653,968
2013-01-11 2013-01-09 208.140 13,647 -593 0.00% 2,840,489
2012-11-19 2012-11-15 193.847 14,240 +299 0.00% 2,760,386
2012-10-30 2012-10-26 192.470 13,941 -1,162 0.00% 2,683,226
2012-10-26 2012-10-24 194.536 15,103 +1,162 0.00% 2,938,077
2012-10-15 2012-10-11 187.305 13,941 -4,066 0.00% 2,611,225
2012-10-05 2012-10-03 195.052 18,007 +1,162 0.00% 3,512,310
2012-10-03 2012-09-27 194.708 16,845 +2,904 0.00% 3,279,859
2012-09-19 2012-09-17 194.192 13,941 +581 0.00% 2,707,226
2012-09-17 2012-09-13 184.379 13,360 -581 0.00% 2,463,301
2012-09-12 2012-09-10 177.837 13,941 +581 0.00% 2,479,224
2012-08-30 2012-08-28 174.910 13,360 -1,162 0.00% 2,336,801
2012-08-27 2012-08-23 177.320 14,522 +1,162 0.00% 2,575,047
2012-07-18 2012-07-16 162.687 13,360 +5,809 0.00% 2,173,501
2012-05-31 2012-05-29 153.133 7,551 -581 0.00% 1,156,304
2012-05-29 2012-05-25 151.067 8,132 +581 0.00% 1,228,474
2012-05-04 2012-05-02 162.343 7,551 -581 0.00% 1,225,851
2012-04-23 2012-04-19 161.568 8,132 -4,647 0.00% 1,313,872
2012-04-10 2012-04-03 165.700 12,779 -1,743 0.00% 2,117,479
2012-04-05 2012-04-02 162.515 14,522 +5,809 0.00% 2,360,043
2012-04-03 2012-03-30 166.130 8,713 +7,551 0.00% 1,447,493
2012-03-27 2012-03-23 184.207 1,162 +581 0.00% 214,048
2012-03-12 2012-03-08 202.033 581 +5 0.00% 117,381
2012-02-27 2012-02-23 207.413 576 -2,881 0.00% 119,470
2012-02-22 2012-02-20 206.719 3,457 -10,947 0.00% 714,627
2012-02-21 2012-02-17 208.107 14,404 +1,729 0.00% 2,997,579
2012-02-17 2012-02-15 206.025 12,675 +2,304 0.00% 2,611,362
2012-02-16 2012-02-14 197.520 10,371 +1,153 0.00% 2,048,478
2012-01-27 2012-01-20 189.362 9,218 +8,642 0.00% 1,745,540
2011-12-12 2011-12-08 177.371 576 +14 0.00% 102,166
2011-10-31 2011-10-27 188.757 562 -2,248 0.00% 106,081
2011-10-27 2011-10-25 185.376 2,810 +2,248 0.00% 520,908
2011-08-09 2011-08-05 197.118 562 -11,804 0.00% 110,780
2011-08-05 2011-08-03 206.369 12,366 -3,373 0.00% 2,551,960
2011-08-03 2011-08-01 213.129 15,739 -2,248 0.00% 3,354,445
2011-07-27 2011-07-25 205.302 17,987 +3,372 0.00% 3,692,761
2011-07-11 2011-07-07 207.614 14,615 +1,125 0.00% 3,034,285
2011-07-07 2011-07-05 208.326 13,490 +2,810 0.00% 2,810,318
2011-07-06 2011-07-04 206.369 10,680 +10,118 0.00% 2,204,022
2011-04-26 2011-04-20 217.221 562 -562 0.00% 122,078
2011-04-15 2011-04-13 223.804 1,124 -11,242 0.00% 251,555
2011-04-12 2011-04-08 228.073 12,366 -2,249 0.00% 2,820,356
2011-04-11 2011-04-07 226.472 14,615 +1,687 0.00% 3,309,893
2011-04-08 2011-04-06 228.785 12,928 +2,810 0.00% 2,957,733
2011-04-07 2011-04-04 226.116 10,118 +3,935 0.00% 2,287,847
2011-04-04 2011-03-31 219.178 6,183 +5,621 0.00% 1,355,179
2011-03-17 2011-03-15 210.995 562 -5,621 0.00% 118,579
2011-03-15 2011-03-11 221.491 6,183 -2,811 0.00% 1,369,479
2011-03-14 2011-03-10 228.353 8,994 +2,811 0.00% 2,053,807
2011-03-11 2011-03-09 229.787 6,183 -2,744 0.00% 1,420,772
2011-03-03 2011-03-01 229.608 8,927 +5,580 0.00% 2,049,708
2011-03-02 2011-02-28 225.485 3,347 +2,789 0.00% 754,699
2011-02-15 2011-02-11 221.900 558 -6,137 0.00% 123,820
2011-02-10 2011-02-08 228.174 6,695 -558 0.00% 1,527,623
2011-01-31 2011-01-27 238.749 7,253 -3,347 0.00% 1,731,646
2011-01-20 2011-01-18 248.786 10,600 +1,116 0.00% 2,637,136
2011-01-14 2011-01-12 248.428 9,484 +3,347 0.00% 2,356,091
2011-01-11 2011-01-07 245.022 6,137 +558 0.00% 1,503,702
2011-01-07 2011-01-05 243.230 5,579 +5,021 0.00% 1,356,980
2010-11-23 2010-11-19 244.011 558 +8 0.00% 136,158
2010-11-17 2010-11-15 256.012 550 -3,300 0.00% 140,806
2010-11-15 2010-11-11 254.921 3,850 +3,300 0.00% 981,445
2010-11-09 2010-11-05 265.467 550 -1,100 0.00% 146,007
2010-11-05 2010-11-03 262.739 1,650 +1,100 0.00% 433,520
2010-10-22 2010-10-20 245.829 550 -4,400 0.00% 135,206
2010-10-19 2010-10-15 249.102 4,950 -2,200 0.00% 1,233,056
2010-10-15 2010-10-13 247.102 7,150 +2,200 0.00% 1,766,781
2010-10-12 2010-10-08 249.284 4,950 -1,650 0.00% 1,233,956
2010-09-17 2010-09-15 213.101 6,600 +1,650 0.00% 1,406,464
2010-09-06 2010-09-02 202.191 4,950 +4,400 0.00% 1,000,846
2010-08-16 2010-08-12 211.646 550 -5,500 0.00% 116,405
2010-08-10 2010-08-06 216.192 6,050 +1,100 0.00% 1,307,960
2010-07-30 2010-07-28 205.828 4,950 -2,750 0.00% 1,018,847
2010-07-29 2010-07-27 208.191 7,700 +2,750 0.00% 1,603,073
2010-06-24 2010-06-22 205.464 4,950 +1,100 0.00% 1,017,047
2010-06-14 2010-06-10 187.281 3,850 +3,300 0.00% 721,033
2010-03-24 2010-03-22 211.941 550 +4 0.00% 116,568
2010-02-25 2010-02-23 193.440 546 -2,729 0.00% 105,618
2010-02-17 2010-02-11 188.860 3,275 +2,729 0.00% 618,517
2010-02-12 2010-02-10 185.563 546 -2,729 0.00% 101,317
2010-02-10 2010-02-08 180.068 3,275 +2,729 0.00% 589,721
2010-02-04 2010-02-02 187.395 546 -5,459 0.00% 102,318
2010-02-03 2010-02-01 185.929 6,005 +5,459 0.00% 1,116,506
2009-12-04 2009-12-02 214.506 546 -1,092 0.00% 117,120
2009-12-01 2009-11-27 202.965 1,638 -2,729 0.00% 332,457
2009-11-30 2009-11-26 209.377 4,367 +2,729 0.00% 914,348
2009-11-26 2009-11-24 208.461 1,638 +1,092 0.00% 341,459
2009-11-24 2009-11-20 214.536 546 +8 0.00% 117,136
2009-11-17 2009-11-13 216.767 538 -1,076 0.00% 116,620
2009-11-13 2009-11-11 211.375 1,614 +1,076 0.00% 341,160
2009-11-11 2009-11-09 219.555 538 -1,076 0.00% 118,121
2009-11-05 2009-11-03 211.189 1,614 +1,076 0.00% 340,860
2009-10-08 2009-10-06 205.798 538 -538 0.00% 110,719
2009-10-06 2009-10-02 205.054 1,076 +538 0.00% 220,639
2009-07-27 2009-07-23 206.542 538 -2,689 0.00% 111,119
2009-07-21 2009-07-17 190.368 3,227 +2,689 0.00% 614,317
2009-05-22 2009-05-20 156.533 538 -1,076 0.00% 84,215
2009-05-21 2009-05-19 155.882 1,614 +1,076 0.00% 251,594
2009-05-07 2009-05-05 154.581 538 -2,689 0.00% 83,165
2009-05-06 2009-05-04 155.789 3,227 +2,689 0.00% 502,732
2009-04-30 2009-04-28 137.942 538 -2,689 0.00% 74,213
2009-04-22 2009-04-20 159.229 3,227 +2,689 0.00% 513,831
2009-04-17 2009-04-15 154.023 538 -1,076 0.00% 82,864
2009-04-16 2009-04-14 152.350 1,614 -1,613 0.00% 245,893
2009-04-15 2009-04-09 148.539 3,227 +2,151 0.00% 479,335
2009-04-09 2009-04-07 148.539 1,076 +538 0.00% 159,828
2009-03-24 2009-03-20 122.058 538 +6 0.00% 65,667
2009-03-12 2009-03-10 107.106 532 -5,317 0.00% 56,981
2009-03-10 2009-03-06 106.260 5,849 -1,595 0.00% 621,515
2009-03-09 2009-03-05 111.056 7,444 +1,595 0.00% 826,700
2009-03-06 2009-03-04 111.526 5,849 +5,317 0.00% 652,316
2009-03-05 2009-03-03 109.081 532 -1,063 0.00% 58,031
2009-03-04 2009-03-02 108.611 1,595 +1,063 0.00% 173,235
2009-02-27 2009-02-25 114.535 532 -5,317 0.00% 60,933
2009-02-05 2009-02-03 121.588 5,849 +5,317 0.00% 711,167
2009-01-30 2009-01-23 123.186 532 -5,317 0.00% 65,535
2009-01-20 2009-01-16 120.365 5,849 -1,063 0.00% 704,017
2009-01-19 2009-01-15 120.365 6,912 +1,063 0.00% 831,966
2009-01-14 2009-01-12 128.076 5,849 +5,317 0.00% 749,118
2009-01-13 2009-01-09 131.650 532 -5,317 0.00% 70,038
2009-01-12 2009-01-08 133.530 5,849 +2,659 0.00% 781,019
2009-01-09 2009-01-07 137.292 3,190 +2,658 0.00% 437,961
2009-01-08 2009-01-06 137.762 532 -5,317 0.00% 73,289
2009-01-07 2009-01-05 132.214 5,849 +5,317 0.00% 773,319
2008-12-22 2008-12-18 133.436 532 -2,658 0.00% 70,988
2008-12-19 2008-12-17 129.205 3,190 -2,659 0.00% 412,163
2008-12-17 2008-12-15 122.904 5,849 +5,317 0.00% 718,868
2008-12-15 2008-12-11 125.067 532 -5,317 0.00% 66,536
2008-12-09 2008-12-05 102.123 5,849 +5,317 0.00% 597,315
2008-12-08 2008-12-04 102.687 532 -5,317 0.00% 54,629
2008-12-05 2008-12-03 103.909 5,849 +5,317 0.00% 607,765
2008-12-03 2008-12-01 117.074 532 -4,253 0.00% 62,283
2008-12-02 2008-11-28 115.382 4,785 -1,064 0.00% 552,101
2008-12-01 2008-11-27 108.141 5,849 +5,317 0.00% 632,516
2008-11-28 2008-11-26 107.671 532 -531 0.00% 57,281
2008-11-27 2008-11-25 99.113 1,063 -4,786 0.00% 105,358
2008-11-25 2008-11-21 101.122 5,849 +192 0.00% 591,463
2008-11-12 2008-11-10 134.181 5,657 +5,143 0.00% 759,063
2008-11-11 2008-11-07 134.181 514 -5,143 0.00% 68,969
2008-11-10 2008-11-06 126.402 5,657 +5,143 0.00% 715,059
2008-10-28 2008-10-24 119.693 514 -5,143 0.00% 61,522
2008-10-24 2008-10-22 124.652 5,657 +5,143 0.00% 705,158
2008-10-21 2008-10-17 122.416 514 -5,143 0.00% 62,922
2008-10-20 2008-10-16 131.750 5,657 +5,143 0.00% 745,311
2008-06-30 2008-06-26 215.468 514 -514 0.00% 110,750
2008-06-27 2008-06-25 218.385 1,028 +514 0.00% 224,499
2008-03-19 2008-03-17 220.499 514 +3 0.00% 113,337
2007-12-07 2007-12-05 325.266 511 -7,660 0.00% 166,211
2007-12-05 2007-12-03 317.629 8,171 -3,064 0.00% 2,595,343
2007-12-04 2007-11-30 315.670 11,235 +3,064 0.00% 3,546,556
2007-11-28 2007-11-26 287.898 8,171 -510 0.00% 2,352,415
2007-11-27 2007-11-23 278.196 8,681 +95 0.00% 2,415,018
2007-11-23 2007-11-21 279.384 8,586 +505 0.00% 2,398,790
2007-11-20 2007-11-16 285.126 8,081 -4,040 0.00% 2,304,103
2007-11-16 2007-11-14 302.154 12,121 +4,040 0.00% 3,662,412
2007-11-14 2007-11-12 287.106 8,081 +7,576 0.00% 2,320,104
2007-11-13 2007-11-09 292.056 505 -505 0.00% 147,488
2007-11-05 2007-11-01 288.690 1,010 +505 0.00% 291,577
2007-10-24 2007-10-22 255.227 505 +505 0.00% 128,890
2007-10-08 2007-10-04 243.545 0 -3,535
2007-10-05 2007-10-03 253.247 3,535 +3,535 0.00% 895,229
2007-08-27 2007-08-23 203.548 0 -10,101
2007-08-24 2007-08-22 193.945 10,101 -505 0.00% 1,959,039
2007-08-23 2007-08-21 187.114 10,606 -1,010 0.00% 1,984,530
2007-08-20 2007-08-16 178.996 11,616 +10,101 0.00% 2,079,215
2007-08-17 2007-08-15 184.837 1,515 +505 0.00% 280,028
2007-08-15 2007-08-13 188.995 1,010 -505 0.00% 190,885
2007-08-14 2007-08-10 184.837 1,515 +505 0.00% 280,028
2007-08-10 2007-08-08 194.836 1,010 -505 0.00% 196,784
2007-08-08 2007-08-06 188.302 1,515 +1,010 0.00% 285,277
2007-06-26 2007-06-22 182.758 505 0.00% 92,293

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