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: FOSUN INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 29,807 +0 0.00% 796,443
2025-10-13 2025-10-09 26.600 29,807 +0 0.00% 792,866
2025-10-10 2025-10-08 26.240 29,807 +2,000 0.00% 782,136
2025-10-06 2025-10-02 26.480 27,807 +5,000 0.00% 736,329
2025-08-27 2025-08-25 27.847 22,807 +350 0.00% 635,110
2025-07-04 2025-07-02 29.147 22,457 -492 0.00% 654,557
2025-07-03 2025-06-30 28.639 22,949 +492 0.00% 657,244
2025-05-23 2025-05-21 29.326 22,457 +720 0.00% 658,573
2025-04-02 2025-03-31 26.703 21,737 -476 0.00% 580,441
2025-03-17 2025-03-13 27.647 22,213 +476 0.00% 614,127
2025-01-08 2025-01-06 27.332 21,737 -476 0.00% 594,125
2025-01-07 2025-01-03 27.752 22,213 +476 0.00% 616,458
2024-08-28 2024-08-26 30.090 21,737 +325 0.00% 654,077
2024-07-03 2024-06-28 26.256 21,412 -4,694 0.00% 562,192
2024-06-27 2024-06-25 26.043 26,106 +4,694 0.00% 679,876
2024-06-20 2024-06-18 26.416 21,412 -524 0.00% 565,613
2024-05-24 2024-05-22 31.775 21,936 +685 0.00% 697,019
2024-05-02 2024-04-29 28.587 21,251 -878 0.00% 607,494
2024-04-18 2024-04-16 26.553 22,129 -454 0.00% 587,582
2024-01-30 2024-01-26 28.477 22,583 +454 0.00% 643,088
2023-11-20 2023-11-16 33.094 22,129 +878 0.00% 732,348
2023-11-01 2023-10-30 32.710 21,251 +2,471 0.00% 695,113
2023-09-14 2023-09-12 34.249 18,780 +910 0.00% 643,195
2023-08-23 2023-08-21 35.811 17,870 +230 0.00% 639,934
2023-05-29 2023-05-24 43.794 17,640 +412 0.00% 772,522
2023-01-30 2023-01-26 48.299 17,228 -548 0.00% 832,088
2023-01-17 2023-01-13 47.557 17,776 +548 0.00% 845,379
2022-09-02 2022-08-31 45.904 17,228 -439 0.00% 790,828
2022-08-24 2022-08-22 47.704 17,667 +181 0.00% 842,784
2022-05-27 2022-05-25 51.206 17,486 +410 0.00% 895,394
2022-05-13 2022-05-11 50.911 17,076 +472 0.00% 869,362
2022-01-21 2022-01-19 50.439 16,604 -945 0.00% 837,496
2022-01-07 2022-01-05 50.380 17,549 -1,696 0.00% 884,126
2021-12-03 2021-12-01 48.434 19,245 +28 0.00% 932,105
2021-11-18 2021-11-16 49.731 19,217 +1,696 0.00% 955,690
2021-10-21 2021-10-19 49.967 17,521 -424 0.00% 875,480
2021-10-08 2021-10-06 49.437 17,945 +424 0.00% 887,138
2021-09-13 2021-09-09 51.147 17,521 +2,839 0.00% 896,152
2021-08-25 2021-08-23 53.807 14,682 +82 0.00% 789,989
2021-07-30 2021-07-28 55.290 14,600 -422 0.00% 807,230
2021-07-28 2021-07-26 55.349 15,022 -1,685 0.00% 831,454
2021-07-08 2021-07-06 51.730 16,707 -311 0.00% 864,259
2021-07-06 2021-07-02 51.374 17,018 +421 0.00% 874,289
2021-05-28 2021-05-26 54.421 16,597 +368 0.00% 903,232
2021-03-26 2021-03-24 53.329 16,229 -412 0.00% 865,482
2021-03-23 2021-03-19 54.482 16,641 +2,061 0.00% 906,636
2021-03-11 2021-03-09 58.850 14,580 -825 0.00% 858,038
2020-11-18 2020-11-16 50.903 15,405 -2,763 0.00% 784,153
2020-11-12 2020-11-10 48.779 18,168 -1,840 0.00% 886,218
2020-11-06 2020-11-04 47.202 20,008 -824 0.00% 944,410
2020-10-30 2020-10-28 46.534 20,832 -96 0.00% 969,402
2020-10-28 2020-10-23 47.384 20,928 -824 0.00% 991,645
2020-10-27 2020-10-22 47.020 21,752 +824 0.00% 1,022,771
2020-10-21 2020-10-19 47.323 20,928 -824 0.00% 990,375
2020-10-20 2020-10-16 46.838 21,752 +824 0.00% 1,018,812
2020-09-29 2020-09-25 48.172 20,928 -824 0.00% 1,008,151
2020-09-28 2020-09-24 48.051 21,752 +824 0.00% 1,045,206
2020-09-22 2020-09-18 48.961 20,928 +1,840 0.00% 1,024,657
2020-09-10 2020-09-08 48.476 19,088 -1,648 0.00% 925,304
2020-09-08 2020-09-04 48.597 20,736 +1,648 0.00% 1,007,708
2020-09-02 2020-08-31 48.961 19,088 -824 0.00% 934,569
2020-08-25 2020-08-21 48.597 19,912 -1,648 0.00% 967,664
2020-08-19 2020-08-17 49.143 21,560 +133 0.00% 1,059,525
2020-08-18 2020-08-14 49.265 21,427 +1,638 0.00% 1,055,605
2020-08-14 2020-08-12 49.937 19,789 -274 0.00% 988,197
2020-08-10 2020-08-06 48.105 20,063 +274 0.00% 965,136
2020-07-24 2020-07-22 47.067 19,789 -409 0.00% 931,418
2020-07-16 2020-07-14 47.739 20,198 +409 0.00% 964,232
2020-06-11 2020-06-09 52.012 19,789 -819 0.00% 1,029,272
2020-06-04 2020-06-02 47.739 20,608 -409 0.00% 983,805
2020-06-03 2020-06-01 46.884 21,017 -819 0.00% 985,368
2020-06-01 2020-05-28 44.992 21,836 +409 0.00% 982,442
2020-05-28 2020-05-26 46.152 21,427 -8,190 0.00% 988,894
2020-05-27 2020-05-25 45.663 29,617 +8,190 0.00% 1,352,412
2020-05-26 2020-05-22 46.457 21,427 +819 0.00% 995,434
2020-05-22 2020-05-20 53.124 20,608 +479 0.00% 1,094,777
2020-03-26 2020-03-24 49.186 20,129 -1,787 0.00% 990,075
2020-03-19 2020-03-17 49.624 21,916 -800 0.00% 1,087,559
2020-03-10 2020-03-06 53.311 22,716 +800 0.00% 1,211,022
2020-03-03 2020-02-28 54.811 21,916 +1,787 0.00% 1,201,246
2020-02-26 2020-02-24 54.874 20,129 +893 0.00% 1,104,556
2020-01-21 2020-01-17 59.749 19,236 +400 0.00% 1,149,327
2019-12-17 2019-12-13 57.999 18,836 +400 0.00% 1,092,465
2019-12-16 2019-12-12 57.874 18,436 -400 0.00% 1,066,961
2019-12-03 2019-11-29 54.874 18,836 -800 0.00% 1,033,604
2019-10-03 2019-09-30 54.999 19,636 -1,344 0.00% 1,079,958
2019-09-24 2019-09-20 57.436 20,980 +400 0.00% 1,205,014
2019-09-17 2019-09-13 59.186 20,580 +400 0.00% 1,218,053
2019-08-21 2019-08-19 61.878 20,180 +103 0.00% 1,248,689
2019-08-08 2019-08-06 61.689 20,077 +398 0.00% 1,238,532
2019-07-30 2019-07-26 67.594 19,679 +359 0.00% 1,330,186
2019-07-18 2019-07-16 69.353 19,320 -444 0.00% 1,339,902
2019-06-24 2019-06-20 64.076 19,764 +1,311 0.00% 1,266,403
2019-06-21 2019-06-19 63.699 18,453 -796 0.00% 1,175,444
2019-06-18 2019-06-14 62.003 19,249 +444 0.00% 1,193,500
2019-05-24 2019-05-22 62.082 18,805 +367 0.00% 1,167,457
2019-05-14 2019-05-09 59.071 18,438 +390 0.00% 1,089,152
2019-04-09 2019-04-04 62.339 18,048 -780 0.00% 1,125,086
2019-03-01 2019-02-27 57.662 18,828 -781 0.00% 1,085,651
2019-02-20 2019-02-18 56.380 19,609 -2,341 0.00% 1,105,559
2019-02-13 2019-02-11 56.188 21,950 +1,114 0.00% 1,233,326
2018-10-25 2018-10-23 48.884 20,836 +390 0.00% 1,018,551
2018-10-19 2018-10-16 49.461 20,446 -781 0.00% 1,011,275
2018-10-15 2018-10-11 50.358 21,227 +2,342 0.00% 1,068,944
2018-08-22 2018-08-20 52.158 18,885 +118 0.00% 985,006
2018-08-20 2018-08-16 51.127 18,767 +388 0.00% 959,492
2018-08-17 2018-08-15 51.578 18,379 +775 0.00% 947,950
2018-08-16 2018-08-14 51.320 17,604 -88 0.00% 903,437
2018-05-18 2018-05-16 60.725 17,692 -1,947 0.00% 1,074,341
2018-05-17 2018-05-15 60.922 19,639 -380 0.00% 1,196,444
2018-03-07 2018-03-05 53.364 20,019 -9,891 0.00% 1,068,296
2018-02-21 2018-02-15 53.758 29,910 +9,891 0.00% 1,607,915
2018-02-08 2018-02-06 55.861 20,019 +761 0.00% 1,118,290
2018-01-30 2018-01-26 59.345 19,258 +380 0.00% 1,142,858
2018-01-23 2018-01-19 59.213 18,878 +761 0.00% 1,117,826
2018-01-16 2018-01-12 60.067 18,117 -1,522 0.00% 1,088,243
2018-01-11 2018-01-09 60.922 19,639 +3,804 0.00% 1,196,444
2018-01-08 2018-01-04 61.053 15,835 -849 0.00% 966,779
2017-11-30 2017-11-28 60.462 16,684 -1,521 0.00% 1,008,745
2017-11-17 2017-11-15 59.345 18,205 -3,044 0.00% 1,080,368
2017-10-26 2017-10-24 59.082 21,249 -467 0.00% 1,255,427
2017-10-17 2017-10-13 59.147 21,716 +1,522 0.00% 1,284,445
2017-09-04 2017-08-31 60.133 20,194 -8,369 0.00% 1,214,330
2017-08-25 2017-08-22 60.004 28,563 +230 0.00% 1,713,883
2017-08-24 2017-08-21 59.938 28,333 +156 0.00% 1,698,209
2017-08-07 2017-08-03 60.136 28,177 +3,784 0.00% 1,694,445
2017-07-28 2017-07-26 58.814 24,393 -3,027 0.00% 1,434,652
2017-07-24 2017-07-20 58.285 27,420 -3,026 0.00% 1,598,186
2017-07-14 2017-07-12 59.078 30,446 +1,513 0.00% 1,798,702
2017-07-13 2017-07-11 59.012 28,933 -2,270 0.00% 1,707,404
2017-07-12 2017-07-10 58.285 31,203 +2,270 0.00% 1,818,680
2017-07-03 2017-06-29 58.418 28,933 +1,513 0.00% 1,690,196
2017-06-12 2017-06-08 58.352 27,420 -1,513 0.00% 1,599,998
2017-06-06 2017-06-02 58.550 28,933 -1,135 0.00% 1,694,020
2017-05-26 2017-05-24 57.492 30,068 +1,135 0.00% 1,728,682
2017-05-24 2017-05-22 58.021 28,933 +3,026 0.00% 1,678,724
2017-05-19 2017-05-17 69.097 25,907 +8,682 0.00% 1,790,086
2017-04-18 2017-04-12 63.045 17,225 +711 0.00% 1,085,957
2017-03-31 2017-03-29 61.286 16,514 -711 0.00% 1,012,082
2017-03-13 2017-03-09 58.894 17,225 +711 0.00% 1,014,448
2017-02-16 2017-02-14 56.642 16,514 -3,553 0.00% 935,391
2017-02-15 2017-02-13 56.642 20,067 +3,553 0.00% 1,136,642
2017-02-03 2017-02-01 56.079 16,514 -3,553 0.00% 926,096
2017-02-02 2017-01-27 55.728 20,067 +710 0.00% 1,118,286
2017-01-17 2017-01-13 54.602 19,357 -4,974 0.00% 1,056,927
2016-12-23 2016-12-21 52.843 24,331 +1,421 0.00% 1,285,716
2016-12-07 2016-12-05 53.546 22,910 +2,843 0.00% 1,226,747
2016-12-06 2016-12-02 53.265 20,067 +710 0.00% 1,068,867
2016-12-01 2016-11-29 54.602 19,357 +2,132 0.00% 1,056,927
2016-11-23 2016-11-21 54.391 17,225 +711 0.00% 936,880
2016-11-16 2016-11-14 57.839 16,514 -711 0.00% 955,145
2016-10-25 2016-10-20 61.005 17,225 -18 0.00% 1,050,808
2016-10-04 2016-09-30 60.090 17,243 +1,422 0.00% 1,036,134
2016-09-13 2016-09-09 61.708 15,821 -711 0.00% 976,290
2016-08-31 2016-08-29 58.964 16,532 -2,132 0.00% 974,798
2016-08-29 2016-08-25 59.598 18,664 +2,132 0.00% 1,112,329
2016-08-23 2016-08-19 60.163 16,532 -1,066 0.00% 994,608
2016-08-22 2016-08-18 61.012 17,598 +104 0.00% 1,073,688
2016-08-12 2016-08-10 59.313 17,494 +706 0.00% 1,037,625
2016-08-05 2016-08-03 60.163 16,788 -1,060 0.00% 1,010,009
2016-07-26 2016-07-22 60.516 17,848 -1,413 0.00% 1,080,098
2016-06-29 2016-06-27 53.863 19,261 -353 0.00% 1,037,459
2016-06-20 2016-06-16 52.164 19,614 +353 0.00% 1,023,154
2016-05-23 2016-05-19 59.966 19,261 +1,413 0.00% 1,155,002
2016-05-20 2016-05-18 59.276 17,848 +1,374 0.00% 1,057,953
2016-04-21 2016-04-19 59.429 16,474 -2,608 0.00% 979,035
2016-03-04 2016-03-02 56.669 19,082 -652 0.00% 1,081,348
2016-03-02 2016-02-29 55.135 19,734 +652 0.00% 1,088,031
2016-01-22 2016-01-20 54.445 19,082 +2,608 0.00% 1,038,914
2015-12-11 2015-12-09 55.595 16,474 -2,608 0.00% 915,871
2015-11-10 2015-11-06 54.675 19,082 -13,041 0.00% 1,043,304
2015-11-06 2015-11-04 55.058 32,123 -328 0.00% 1,768,634
2015-11-02 2015-10-29 54.675 32,451 +2,608 0.00% 1,774,251
2015-10-30 2015-10-28 54.828 29,843 -2,608 0.00% 1,636,236
2015-10-29 2015-10-27 54.215 32,451 +2,608 0.00% 1,759,320
2015-10-15 2015-10-13 52.911 29,843 -1,304 0.00% 1,579,025
2015-10-13 2015-10-09 51.761 31,147 -1,630 0.00% 1,612,194
2015-09-25 2015-09-23 52.988 32,777 +1,630 0.00% 1,736,779
2015-09-15 2015-09-11 53.755 31,147 -343 0.00% 1,674,293
2015-09-11 2015-09-09 55.518 31,490 -499 0.00% 1,748,270
2015-09-10 2015-09-08 53.064 31,989 +499 0.00% 1,697,478
2015-08-26 2015-08-24 52.295 31,490 +230 0.00% 1,646,780
2015-08-07 2015-08-05 53.531 31,260 -647 0.00% 1,673,388
2015-07-31 2015-07-29 53.840 31,907 -793 0.00% 1,717,881
2015-07-06 2015-07-02 54.999 32,700 -6,472 0.00% 1,798,465
2015-05-26 2015-05-21 61.127 39,172 -2,590 0.00% 2,394,483
2015-05-22 2015-05-20 60.339 41,762 +2,691 0.00% 2,519,863
2015-05-19 2015-05-15 59.787 39,071 -5,072 0.00% 2,335,920
2015-05-13 2015-05-11 59.471 44,143 +2,536 0.00% 2,625,231
2015-05-06 2015-05-04 60.575 41,607 +2,536 0.00% 2,520,356
2015-04-30 2015-04-28 60.733 39,071 +707 0.00% 2,372,900
2015-04-14 2015-04-10 61.443 38,364 +634 0.00% 2,357,195
2015-04-10 2015-04-08 60.418 37,730 -634 0.00% 2,279,554
2015-04-09 2015-04-02 59.234 38,364 +634 0.00% 2,272,470
2015-03-16 2015-03-12 55.606 37,730 -1,200 0.00% 2,098,023
2015-03-13 2015-03-11 55.370 38,930 +1,200 0.00% 2,155,538
2015-03-04 2015-03-02 56.079 37,730 -353 0.00% 2,115,878
2015-03-03 2015-02-27 56.789 38,083 -951 0.00% 2,162,708
2015-02-25 2015-02-23 56.710 39,034 -1,268 0.00% 2,213,636
2015-02-23 2015-02-16 55.133 40,302 +951 0.00% 2,221,969
2015-01-21 2015-01-19 52.451 39,351 -317 0.00% 2,064,009
2015-01-20 2015-01-16 52.294 39,668 +317 0.00% 2,074,379
2015-01-16 2015-01-14 52.057 39,351 -354 0.00% 2,048,491
2015-01-15 2015-01-13 52.925 39,705 -2,219 0.00% 2,101,367
2014-12-16 2014-12-12 49.848 41,924 -951 0.00% 2,089,845
2014-12-03 2014-12-01 48.429 42,875 -353 0.00% 2,076,380
2014-12-01 2014-11-27 49.296 43,228 -2,853 0.00% 2,130,980
2014-11-26 2014-11-24 49.060 46,081 +2,536 0.00% 2,260,719
2014-11-20 2014-11-18 49.296 43,545 +353 0.00% 2,146,607
2014-11-18 2014-11-14 50.085 43,192 -353 0.00% 2,163,273
2014-09-05 2014-09-03 50.242 43,545 +341 0.00% 2,187,795
2014-08-27 2014-08-25 50.401 43,204 -629 0.00% 2,177,531
2014-08-25 2014-08-21 49.447 43,833 +1,258 0.00% 2,167,419
2014-08-22 2014-08-20 49.845 42,575 -6,724 0.00% 2,122,137
2014-08-21 2014-08-19 49.209 49,299 +5,780 0.00% 2,425,940
2014-08-20 2014-08-18 48.891 43,519 +944 0.00% 2,127,675
2014-07-25 2014-07-23 47.937 42,575 -5,661 0.00% 2,040,907
2014-07-07 2014-07-03 47.619 48,236 -3,144 0.00% 2,296,938
2014-07-04 2014-07-02 47.698 51,380 +3,144 0.00% 2,450,736
2014-06-30 2014-06-26 47.062 48,236 -629 0.00% 2,270,096
2014-06-03 2014-05-29 46.744 48,865 -629 0.00% 2,284,160
2014-05-14 2014-05-12 46.108 49,494 -1,395 0.00% 2,282,085
2014-05-12 2014-05-08 46.877 50,889 +1,180 0.00% 2,385,528
2014-04-14 2014-04-10 48.098 49,709 +1,363 0.00% 2,390,896
2013-12-05 2013-12-03 49.156 48,346 -1,229 0.00% 2,376,488
2013-09-17 2013-09-13 49.481 49,575 -343 0.00% 2,453,039
2013-09-16 2013-09-12 49.074 49,918 +343 0.00% 2,449,699
2013-09-13 2013-09-11 49.481 49,575 -1,029 0.00% 2,453,039
2013-09-06 2013-09-04 48.992 50,604 +419 0.00% 2,479,177
2013-07-19 2013-07-17 47.843 50,185 -1,021 0.00% 2,400,992
2013-07-18 2013-07-16 48.007 51,206 +1,021 0.00% 2,458,244
2013-07-11 2013-07-09 46.448 50,185 -1,828 0.00% 2,330,981
2013-07-10 2013-07-08 46.530 52,013 +1,828 0.00% 2,420,156
2013-07-09 2013-07-05 47.186 50,185 -1,828 0.00% 2,368,046
2013-07-08 2013-07-04 46.940 52,013 -3,046 0.00% 2,441,497
2013-07-04 2013-07-02 46.284 55,059 +4,874 0.00% 2,548,330
2013-07-02 2013-06-27 46.120 50,185 +609 0.00% 2,314,507
2013-05-14 2013-05-10 54.242 49,576 -609 0.00% 2,689,117
2013-05-13 2013-05-09 53.658 50,185 +834 0.00% 2,692,835
2013-05-08 2013-05-06 53.324 49,351 -335 0.00% 2,631,611
2013-05-07 2013-05-03 53.324 49,686 +335 0.00% 2,649,475
2013-04-22 2013-04-18 50.153 49,351 -1,785 0.00% 2,475,115
2013-04-19 2013-04-17 50.737 51,136 +1,354 0.00% 2,594,509
2013-04-16 2013-04-12 51.488 49,782 -1,498 0.00% 2,563,199
2013-02-28 2013-02-26 52.907 51,280 +2,097 0.00% 2,713,077
2013-02-21 2013-02-19 53.742 49,183 -1,004 0.00% 2,643,174
2013-02-19 2013-02-15 53.324 50,187 +1,004 0.00% 2,676,190
2013-01-30 2013-01-28 52.323 49,183 -5,392 0.00% 2,573,401
2013-01-24 2013-01-22 52.240 54,575 -2,097 0.00% 2,850,972
2013-01-22 2013-01-18 52.240 56,672 +898 0.00% 2,960,518
2013-01-17 2013-01-15 52.490 55,774 -2,996 0.00% 2,927,570
2013-01-16 2013-01-14 52.240 58,770 +2,996 0.00% 3,070,117
2013-01-02 2012-12-27 50.988 55,774 +1,798 0.00% 2,843,792
2012-12-28 2012-12-24 51.322 53,976 +1,797 0.00% 2,770,134
2012-12-27 2012-12-20 51.238 52,179 +1,798 0.00% 2,673,554
2012-12-21 2012-12-19 51.322 50,381 -599 0.00% 2,585,633
2012-12-20 2012-12-18 50.737 50,980 +6,590 0.00% 2,586,594
2012-12-06 2012-12-04 51.989 44,390 -1,797 0.00% 2,307,800
2012-12-05 2012-12-03 51.488 46,187 +1,797 0.00% 2,378,098
2012-11-22 2012-11-20 50.237 44,390 -1,198 0.00% 2,230,009
2012-11-02 2012-10-31 50.571 45,588 -599 0.00% 2,305,409
2012-10-30 2012-10-26 49.986 46,187 -1,204 0.00% 2,308,721
2012-10-29 2012-10-25 50.237 47,391 -2,996 0.00% 2,380,769
2012-10-26 2012-10-24 50.320 50,387 +6 0.00% 2,535,483
2012-10-25 2012-10-22 49.819 50,381 +2,322 0.00% 2,509,955
2012-10-19 2012-10-17 48.818 48,059 -599 0.00% 2,346,148
2012-10-11 2012-10-09 49.235 48,658 +2,097 0.00% 2,395,693
2012-09-28 2012-09-26 48.902 46,561 -1,198 0.00% 2,276,904
2012-09-27 2012-09-25 49.319 47,759 +1,198 0.00% 2,355,416
2012-09-21 2012-09-19 49.152 46,561 -4,194 0.00% 2,288,561
2012-09-20 2012-09-18 48.401 50,755 +4,194 0.00% 2,456,585
2012-09-18 2012-09-14 48.651 46,561 -3,345 0.00% 2,265,248
2012-09-13 2012-09-11 47.733 49,906 -5,992 0.00% 2,382,175
2012-09-12 2012-09-10 47.399 55,898 +2,996 0.00% 2,649,534
2012-09-03 2012-08-30 46.231 52,902 -1,797 0.00% 2,445,720
2012-08-24 2012-08-22 47.318 54,699 +485 0.00% 2,588,260
2012-08-17 2012-08-15 47.402 54,214 -2,970 0.00% 2,569,875
2012-08-16 2012-08-14 47.150 57,184 +4,157 0.00% 2,696,216
2012-08-15 2012-08-13 46.560 53,027 -663 0.00% 2,468,962
2012-08-14 2012-08-10 46.560 53,690 +663 0.00% 2,499,831
2012-08-02 2012-07-31 45.634 53,027 -1,781 0.00% 2,419,851
2012-08-01 2012-07-30 45.466 54,808 +1,781 0.00% 2,491,896
2012-07-31 2012-07-27 45.129 53,027 -2,969 0.00% 2,393,063
2012-07-26 2012-07-24 44.119 55,996 +2,969 0.00% 2,470,475
2012-07-20 2012-07-18 44.961 53,027 -2,969 0.00% 2,384,133
2012-07-19 2012-07-17 44.877 55,996 +2,969 0.00% 2,512,907
2012-07-13 2012-07-11 45.129 53,027 -1,187 0.00% 2,393,063
2012-06-20 2012-06-18 43.024 54,214 -891 0.00% 2,332,516
2012-06-07 2012-06-05 42.435 55,105 -891 0.00% 2,338,373
2012-05-30 2012-05-28 42.435 55,996 +891 0.00% 2,376,182
2012-05-24 2012-05-22 42.940 55,105 -136 0.00% 2,366,211
2012-05-23 2012-05-21 42.940 55,241 +136 0.00% 2,372,050
2012-05-07 2012-05-03 47.855 55,105 +393 0.00% 2,637,030
2012-05-04 2012-05-02 47.855 54,712 -5,830 0.00% 2,618,223
2012-04-23 2012-04-19 46.911 60,542 -5,830 0.00% 2,840,102
2012-03-05 2012-03-01 46.911 66,372 -1,749 0.00% 3,113,595
2012-03-02 2012-02-29 47.340 68,121 +1,749 0.00% 3,224,854
2012-03-01 2012-02-28 47.083 66,372 -6,996 0.00% 3,124,979
2012-02-29 2012-02-27 46.397 73,368 +6,996 0.00% 3,404,034
2012-02-27 2012-02-23 45.968 66,372 -13,993 0.00% 3,050,982
2012-02-24 2012-02-22 46.054 80,365 +13,701 0.00% 3,701,103
2012-02-21 2012-02-17 46.225 66,664 -2,915 0.00% 3,081,556
2012-02-17 2012-02-15 46.568 69,579 +2,915 0.00% 3,240,171
2012-02-13 2012-02-09 45.453 66,664 -1,166 0.00% 3,030,101
2012-02-10 2012-02-08 45.539 67,830 +1,166 0.00% 3,088,917
2012-02-09 2012-02-07 45.025 66,664 -9,396 0.00% 3,001,515
2012-02-08 2012-02-06 44.681 76,060 +2,041 0.00% 3,398,474
2012-02-07 2012-02-03 44.767 74,019 -293 0.00% 3,313,627
2012-02-06 2012-02-02 44.853 74,312 -2,588 0.00% 3,333,117
2012-02-03 2012-02-01 44.767 76,900 +9,362 0.00% 3,442,601
2012-02-01 2012-01-30 44.081 67,538 -5,830 0.00% 2,977,153
2012-01-31 2012-01-27 44.167 73,368 -9,071 0.00% 3,240,439
2012-01-30 2012-01-26 43.995 82,439 +14,575 0.00% 3,626,937
2012-01-27 2012-01-20 43.567 67,864 -5,830 0.00% 2,956,603
2012-01-26 2012-01-19 42.966 73,694 +3,241 0.00% 3,166,356
2012-01-20 2012-01-18 43.481 70,453 -26,236 0.00% 3,063,355
2012-01-19 2012-01-17 43.738 96,689 +20,406 0.00% 4,228,995
2012-01-18 2012-01-16 43.309 76,283 +2,915 0.00% 3,303,764
2012-01-17 2012-01-13 43.481 73,368 +5,830 0.00% 3,190,102
2011-12-07 2011-12-05 43.309 67,538 -23,321 0.00% 2,925,024
2011-12-06 2011-12-02 42.966 90,859 +23,321 0.00% 3,903,872
2011-10-27 2011-10-25 43.224 67,538 -3,498 0.00% 2,919,232
2011-10-26 2011-10-24 42.966 71,036 +2,915 0.00% 3,052,152
2011-10-17 2011-10-13 42.366 68,121 -2,915 0.00% 2,886,010
2011-10-14 2011-10-12 41.508 71,036 +2,915 0.00% 2,948,586
2011-10-13 2011-10-11 41.337 68,121 -5,830 0.00% 2,815,905
2011-10-12 2011-10-10 41.080 73,951 +2,915 0.00% 3,037,872
2011-10-11 2011-10-07 41.766 71,036 -788 0.00% 2,966,862
2011-10-10 2011-10-06 40.308 71,824 -583 0.00% 2,895,059
2011-10-07 2011-10-04 39.107 72,407 -2,915 0.00% 2,831,622
2011-10-06 2011-10-03 40.136 75,322 -1,939 0.00% 3,023,135
2011-10-03 2011-09-28 40.822 77,261 +2,332 0.00% 3,153,967
2011-09-30 2011-09-27 41.766 74,929 -5,830 0.00% 3,129,456
2011-09-28 2011-09-26 40.308 80,759 +5,830 0.00% 3,255,208
2011-09-26 2011-09-22 42.366 74,929 -5,830 0.00% 3,174,438
2011-09-12 2011-09-08 43.652 80,759 -5,830 0.00% 3,525,321
2011-09-02 2011-08-31 44.767 86,589 +7,579 0.00% 3,876,351
2011-09-01 2011-08-30 43.395 79,010 +1,166 0.00% 3,428,645
2011-08-30 2011-08-26 44.081 77,844 +1,166 0.00% 3,431,454
2011-08-29 2011-08-25 44.167 76,678 +1,749 0.00% 3,386,631
2011-08-26 2011-08-24 44.424 74,929 -583 0.00% 3,328,661
2011-08-25 2011-08-23 45.886 75,512 -5,830 0.00% 3,464,961
2011-08-24 2011-08-22 44.241 81,342 +3,655 0.00% 3,598,672
2011-08-22 2011-08-18 43.982 77,687 +1,155 0.00% 3,416,792
2011-08-18 2011-08-16 43.462 76,532 -8,662 0.00% 3,326,237
2011-08-17 2011-08-15 43.722 85,194 -578 0.00% 3,724,833
2011-08-12 2011-08-10 40.778 85,772 +3,754 0.00% 3,497,622
2011-08-10 2011-08-08 42.163 82,018 +577 0.00% 3,458,156
2011-08-09 2011-08-05 43.635 81,441 +1,444 0.00% 3,553,695
2011-08-08 2011-08-04 45.194 79,997 +866 0.00% 3,615,353
2011-08-05 2011-08-03 45.020 79,131 +8,663 0.00% 3,562,513
2011-08-04 2011-08-02 45.626 70,468 +2,888 0.00% 3,215,208
2011-08-02 2011-07-29 45.800 67,580 +2,887 0.00% 3,095,140
2011-07-28 2011-07-26 46.492 64,693 +1,155 0.00% 3,007,724
2011-07-25 2011-07-21 46.146 63,538 -8,662 0.00% 2,932,022
2011-07-19 2011-07-15 45.626 72,200 +8,662 0.00% 3,294,233
2011-07-15 2011-07-13 46.406 63,538 +2,888 0.00% 2,948,525
2011-07-13 2011-07-11 46.492 60,650 +2,887 0.00% 2,819,756
2011-07-07 2011-07-05 48.051 57,763 -2,887 0.00% 2,775,551
2011-07-06 2011-07-04 48.137 60,650 -2,888 0.00% 2,919,524
2011-07-04 2011-06-29 47.098 63,538 -5,775 0.00% 2,992,533
2011-06-28 2011-06-24 47.185 69,313 +5,775 0.00% 3,270,526
2011-06-24 2011-06-22 46.579 63,538 -5,775 0.00% 2,959,527
2011-06-22 2011-06-20 46.146 69,313 +2,888 0.00% 3,198,515
2011-06-20 2011-06-16 47.012 66,425 +2,887 0.00% 3,122,755
2011-06-16 2011-06-14 47.445 63,538 -23,080 0.00% 3,014,537
2011-06-15 2011-06-13 47.185 86,618 +8,663 0.00% 4,087,061
2011-06-14 2011-06-10 47.358 77,955 +8,662 0.00% 3,691,797
2011-06-13 2011-06-09 47.704 69,293 -2,887 0.00% 3,305,578
2011-06-10 2011-06-08 47.704 72,180 +577 0.00% 3,443,301
2011-06-09 2011-06-07 47.964 71,603 +5,775 0.00% 3,434,373
2011-06-08 2011-06-03 48.224 65,828 +5,776 0.00% 3,174,478
2011-06-01 2011-05-30 48.657 60,052 -645 0.00% 2,921,933
2011-05-27 2011-05-25 48.310 60,697 +2,888 0.00% 2,932,297
2011-05-25 2011-05-23 48.484 57,809 -289 0.00% 2,802,786
2011-05-19 2011-05-17 48.397 58,098 +322 0.00% 2,811,768
2011-05-13 2011-05-11 48.916 57,776 +322 0.00% 2,826,197
2011-05-11 2011-05-06 48.743 57,454 -2,310 0.00% 2,800,497
2011-05-09 2011-05-05 48.397 59,764 -8,662 0.00% 2,892,397
2011-05-06 2011-05-04 48.484 68,426 +5,775 0.00% 3,317,536
2011-04-29 2011-04-27 49.349 62,651 +577 0.00% 3,091,785
2011-04-28 2011-04-26 49.349 62,074 +5,775 0.00% 3,063,311
2011-04-27 2011-04-21 49.609 56,299 -11,550 0.00% 2,792,941
2011-04-26 2011-04-20 49.609 67,849 +5,775 0.00% 3,365,926
2011-04-21 2011-04-19 49.522 62,074 +1,155 0.00% 3,074,059
2011-04-15 2011-04-13 49.696 60,919 +4,620 0.00% 3,027,409
2011-04-13 2011-04-11 50.042 56,299 +1,262 0.00% 2,817,312
2011-03-16 2011-03-14 51.367 55,037 -1,980 0.00% 2,827,076
2011-03-03 2011-03-01 51.103 57,017 -1,421 0.00% 2,913,737
2011-03-02 2011-02-28 50.399 58,438 -2,842 0.00% 2,945,234
2011-02-28 2011-02-24 49.344 61,280 -634 0.00% 3,023,789
2011-02-23 2011-02-21 49.696 61,914 +2,273 0.00% 3,076,856
2011-02-22 2011-02-18 49.872 59,641 +1,137 0.00% 2,974,390
2011-02-17 2011-02-15 49.432 58,504 +569 0.00% 2,891,957
2011-02-16 2011-02-14 49.608 57,935 -284 0.00% 2,874,022
2011-02-11 2011-02-09 50.135 58,219 +568 0.00% 2,918,835
2011-01-31 2011-01-27 50.751 57,651 +568 0.00% 2,925,853
2011-01-24 2011-01-20 52.070 57,083 -1,705 0.00% 2,972,339
2011-01-21 2011-01-19 52.510 58,788 +2,842 0.00% 3,086,974
2011-01-17 2011-01-13 51.895 55,946 +569 0.00% 2,903,294
2011-01-12 2011-01-10 51.455 55,377 -569 0.00% 2,849,412
2011-01-11 2011-01-07 52.334 55,946 -568 0.00% 2,927,898
2011-01-06 2011-01-04 51.191 56,514 +1,705 0.00% 2,893,003
2010-12-29 2010-12-24 49.696 54,809 -5,684 0.00% 2,723,769
2010-12-22 2010-12-20 49.344 60,493 +5,684 0.00% 2,984,956
2010-12-20 2010-12-16 49.872 54,809 -19,327 0.00% 2,733,410
2010-12-17 2010-12-15 50.223 74,136 +5,684 0.00% 3,723,361
2010-12-15 2010-12-13 51.191 68,452 -3,126 0.00% 3,504,121
2010-12-14 2010-12-10 50.575 71,578 -569 0.00% 3,620,073
2010-12-13 2010-12-09 50.399 72,147 -11,653 0.00% 3,636,159
2010-12-10 2010-12-08 50.575 83,800 +22,738 0.00% 4,238,203
2010-12-08 2010-12-06 50.575 61,062 +5,685 0.00% 3,088,224
2010-11-25 2010-11-23 49.872 55,377 +1,137 0.00% 2,761,737
2010-11-23 2010-11-19 52.070 54,240 +568 0.00% 2,824,303
2010-11-22 2010-11-18 52.422 53,672 +4,548 0.00% 2,813,610
2010-11-19 2010-11-17 52.334 49,124 +3,486 0.00% 2,570,873
2010-11-17 2010-11-15 53.390 45,638 +1,137 0.00% 2,436,605
2010-11-16 2010-11-12 53.742 44,501 +569 0.00% 2,391,558
2010-11-15 2010-11-11 53.830 43,932 -569 0.00% 2,364,843
2010-11-11 2010-11-09 54.006 44,501 -544 0.00% 2,403,300
2010-11-05 2010-11-03 54.357 45,045 -3,728 0.00% 2,448,527
2010-11-04 2010-11-02 52.950 48,773 +317 0.00% 2,582,533
2010-10-29 2010-10-27 51.983 48,456 +569 0.00% 2,518,865
2010-10-25 2010-10-21 53.390 47,887 +1,705 0.00% 2,556,679
2010-10-22 2010-10-20 53.566 46,182 +1,706 0.00% 2,473,774
2010-10-14 2010-10-12 53.742 44,476 -1,269 0.00% 2,390,214
2010-10-05 2010-09-30 51.631 45,745 -2,274 0.00% 2,361,846
2010-10-04 2010-09-29 51.015 48,019 -3,127 0.00% 2,449,689
2010-09-30 2010-09-28 50.839 51,146 -4,263 0.00% 2,600,216
2010-09-29 2010-09-27 51.983 55,409 -2,023 0.00% 2,880,300
2010-09-28 2010-09-24 50.663 57,432 -317 0.00% 2,909,687
2010-09-27 2010-09-22 50.751 57,749 +11,687 0.00% 2,930,827
2010-09-24 2010-09-21 50.399 46,062 +952 0.00% 2,321,493
2010-09-15 2010-09-13 50.663 45,110 +1,137 0.00% 2,285,416
2010-09-13 2010-09-09 50.399 43,973 -5,685 0.00% 2,216,209
2010-09-10 2010-09-08 50.047 49,658 -2,842 0.00% 2,485,258
2010-09-09 2010-09-07 50.487 52,500 +1,137 0.00% 2,650,581
2010-09-08 2010-09-06 50.047 51,363 +7,390 0.00% 2,570,589
2010-09-03 2010-09-01 48.992 43,973 -1,706 0.00% 2,154,325
2010-08-26 2010-08-24 49.415 45,679 +229 0.00% 2,257,247
2010-08-17 2010-08-13 49.946 45,450 +1,697 0.00% 2,270,038
2010-07-27 2010-07-23 48.797 43,753 -283 0.00% 2,134,999
2010-06-17 2010-06-14 47.029 44,036 -2,828 0.00% 2,070,953
2010-06-09 2010-06-07 45.526 46,864 +2,828 0.00% 2,133,523
2010-06-01 2010-05-28 47.647 44,036 -2,828 0.00% 2,098,202
2010-05-28 2010-05-26 45.437 46,864 +2,828 0.00% 2,129,380
2010-05-24 2010-05-19 47.471 44,036 -2,828 0.00% 2,090,417
2010-05-19 2010-05-17 46.498 46,864 +2,828 0.00% 2,179,093
2010-05-05 2010-05-03 47.647 44,036 -8,484 0.00% 2,098,202
2010-04-30 2010-04-28 49.239 52,520 +5,656 0.00% 2,586,013
2010-04-29 2010-04-27 50.123 46,864 +2,828 0.00% 2,348,947
2010-04-20 2010-04-16 51.537 44,036 -22 0.00% 2,269,484
2010-04-16 2010-04-14 52.244 44,058 -958 0.00% 2,301,776
2010-04-07 2010-03-31 51.979 45,016 -1,131 0.00% 2,339,887
2010-04-01 2010-03-30 52.067 46,147 +1,131 0.00% 2,402,755
2010-03-31 2010-03-29 51.625 45,016 -566 0.00% 2,323,970
2010-03-30 2010-03-26 51.183 45,582 -565 0.00% 2,333,043
2010-03-26 2010-03-24 51.250 46,147 +617 0.00% 2,365,051
2010-03-25 2010-03-23 50.534 45,530 -5,580 0.00% 2,300,794
2010-03-23 2010-03-19 51.250 51,110 -312 0.00% 2,619,406
2010-03-22 2010-03-18 50.982 51,422 +3,349 0.00% 2,621,574
2010-03-19 2010-03-17 51.340 48,073 +311 0.00% 2,468,066
2010-03-08 2010-03-04 49.817 47,762 -25,112 0.00% 2,379,350
2010-03-05 2010-03-03 50.086 72,874 -16,462 0.00% 3,649,937
2010-03-04 2010-03-02 48.831 89,336 -5,581 0.00% 4,362,385
2010-03-03 2010-03-01 48.831 94,917 +22,043 0.00% 4,634,912
2010-03-02 2010-02-26 48.204 72,874 -11,161 0.00% 3,512,819
2010-02-25 2010-02-23 48.204 84,035 +22,322 0.00% 4,050,824
2010-02-19 2010-02-17 48.025 61,713 -1,116 0.00% 2,963,756
2010-02-11 2010-02-09 47.487 62,829 -6,697 0.00% 2,983,575
2010-02-08 2010-02-04 46.143 69,526 -558 0.00% 3,208,156
2010-02-03 2010-02-01 45.158 70,084 +1,116 0.00% 3,164,830
2010-02-02 2010-01-29 45.247 68,968 +1,116 0.00% 3,120,613
2010-02-01 2010-01-28 45.247 67,852 -11,160 0.00% 3,070,117
2010-01-29 2010-01-27 45.068 79,012 +1,116 0.00% 3,560,918
2010-01-28 2010-01-26 45.247 77,896 +7,254 0.00% 3,524,581
2010-01-27 2010-01-25 46.233 70,642 +1,116 0.00% 3,265,981
2010-01-26 2010-01-22 46.322 69,526 +2,791 0.00% 3,220,614
2010-01-25 2010-01-21 47.129 66,735 +5,580 0.00% 3,145,143
2010-01-21 2010-01-19 48.383 61,155 -558 0.00% 2,958,875
2010-01-20 2010-01-18 48.831 61,713 -5,581 0.00% 3,013,520
2010-01-15 2010-01-13 47.308 67,294 -279 0.00% 3,183,547
2010-01-11 2010-01-07 47.308 67,573 +559 0.00% 3,196,746
2010-01-07 2010-01-05 47.398 67,014 +5,580 0.00% 3,176,305
2010-01-05 2009-12-31 48.025 61,434 -5,580 0.00% 2,950,357
2009-12-30 2009-12-28 47.756 67,014 +342 0.00% 3,200,322
2009-12-14 2009-12-10 47.398 66,672 +5,581 0.00% 3,160,095
2009-12-09 2009-12-07 47.935 61,091 -5,581 0.00% 2,928,411
2009-12-08 2009-12-04 48.294 66,672 -5,580 0.00% 3,219,832
2009-12-07 2009-12-03 48.383 72,252 +11,161 0.00% 3,495,784
2009-12-03 2009-12-01 47.577 61,091 -2,233 0.00% 2,906,516
2009-12-01 2009-11-27 46.860 63,324 +5,581 0.00% 2,967,365
2009-11-05 2009-11-03 47.577 57,743 +2,790 0.00% 2,747,229
2009-11-04 2009-11-02 48.652 54,953 +837 0.00% 2,673,574
2009-10-29 2009-10-27 49.817 54,116 +1,395 0.00% 2,695,885
2009-10-23 2009-10-21 51.430 52,721 -558 0.00% 2,711,418
2009-10-22 2009-10-20 51.430 53,279 -2,790 0.00% 2,740,116
2009-10-21 2009-10-19 49.906 56,069 -1,438 0.00% 2,798,201
2009-10-19 2009-10-15 50.175 57,507 -802 0.00% 2,885,424
2009-10-14 2009-10-12 48.831 58,309 -1,395 0.00% 2,847,299
2009-10-13 2009-10-09 48.921 59,704 +837 0.00% 2,920,768
2009-10-08 2009-10-06 47.577 58,867 +558 0.00% 2,800,705
2009-09-23 2009-09-21 47.846 58,309 -5,580 0.00% 2,789,830
2009-09-22 2009-09-18 48.114 63,889 -22,043 0.00% 3,073,982
2009-09-18 2009-09-16 48.204 85,932 -279 0.00% 4,142,267
2009-09-14 2009-09-10 48.204 86,211 -2,790 0.00% 4,155,716
2009-09-11 2009-09-09 48.652 89,001 +27,344 0.00% 4,330,077
2009-09-10 2009-09-08 49.100 61,657 -5,581 0.00% 3,027,359
2009-09-09 2009-09-07 49.010 67,238 +8,929 0.00% 3,295,361
2009-09-08 2009-09-04 49.100 58,309 -1,116 0.00% 2,862,972
2009-09-02 2009-08-31 46.681 59,425 +1,116 0.00% 2,774,009
2009-08-31 2009-08-27 48.921 58,309 -1,116 0.00% 2,852,523
2009-08-28 2009-08-26 48.725 59,425 +3,348 0.00% 2,895,483
2009-08-27 2009-08-25 49.085 56,077 +2,201 0.00% 2,752,554
2009-08-18 2009-08-14 50.256 53,876 -2,776 0.00% 2,707,597
2009-08-17 2009-08-13 50.256 56,652 +2,776 0.00% 2,847,108
2009-08-12 2009-08-10 51.067 53,876 -2,776 0.00% 2,751,268
2009-08-11 2009-08-07 48.095 56,652 +5,621 0.00% 2,724,652
2009-08-05 2009-08-03 50.166 51,031 -833 0.00% 2,560,023
2009-08-04 2009-07-31 50.616 51,864 +555 0.00% 2,625,166
2009-08-03 2009-07-30 50.436 51,309 -2,775 0.00% 2,587,832
2009-07-31 2009-07-29 48.995 54,084 +1,173 0.00% 2,649,856
2009-07-30 2009-07-28 48.365 52,911 +555 0.00% 2,559,026
2009-07-28 2009-07-24 48.095 52,356 +1,111 0.00% 2,518,038
2009-07-27 2009-07-23 48.365 51,245 -1,111 0.00% 2,478,451
2009-07-23 2009-07-21 48.004 52,356 -555 0.00% 2,513,322
2009-07-22 2009-07-20 47.194 52,911 +278 0.00% 2,497,076
2009-07-17 2009-07-15 44.762 52,633 -1,111 0.00% 2,355,966
2009-07-03 2009-06-30 41.880 53,744 -302 0.00% 2,250,803
2009-07-02 2009-06-29 42.871 54,046 +1,413 0.00% 2,316,995
2009-06-30 2009-06-26 43.321 52,633 -1,111 0.00% 2,280,120
2009-06-29 2009-06-25 41.970 53,744 +1,111 0.00% 2,255,643
2009-06-24 2009-06-22 41.700 52,633 -1,666 0.00% 2,194,793
2009-06-19 2009-06-17 42.601 54,299 -583 0.00% 2,313,170
2009-06-18 2009-06-16 42.240 54,882 +3,359 0.00% 2,318,234
2009-06-15 2009-06-11 43.952 51,523 +310 0.00% 2,264,516
2009-06-09 2009-06-05 44.942 51,213 -5,552 0.00% 2,301,629
2009-06-08 2009-06-04 45.393 56,765 +5,552 0.00% 2,576,711
2009-06-04 2009-06-02 44.222 51,213 -2,221 0.00% 2,264,729
2009-06-03 2009-06-01 44.852 53,434 -1,110 0.00% 2,396,633
2009-06-02 2009-05-29 44.222 54,544 -5,552 0.00% 2,412,032
2009-06-01 2009-05-27 41.250 60,096 +5,829 0.00% 2,478,937
2009-05-29 2009-05-26 39.088 54,267 -16,932 0.00% 2,121,192
2009-05-27 2009-05-25 38.368 71,199 +15,545 0.00% 2,731,731
2009-05-21 2009-05-19 38.007 55,654 -2,776 0.00% 2,115,258
2009-05-20 2009-05-18 37.827 58,430 -2,776 0.00% 2,210,241
2009-05-18 2009-05-14 36.476 61,206 -11,103 0.00% 2,232,562
2009-05-15 2009-05-13 37.017 72,309 +11,103 0.00% 2,676,632
2009-05-14 2009-05-12 37.287 61,206 -1,388 0.00% 2,282,175
2009-05-12 2009-05-08 38.548 62,594 +4,441 0.00% 2,412,854
2009-05-07 2009-05-05 34.477 58,153 +1,111 0.00% 2,004,927
2009-05-06 2009-05-04 35.305 57,042 -620 0.00% 2,013,888
2009-05-04 2009-04-29 34.441 57,662 +1,666 0.00% 1,985,922
2009-04-30 2009-04-28 34.549 55,996 -1,111 0.00% 1,934,595
2009-04-20 2009-04-16 34.297 57,107 +1,111 0.00% 1,958,578
2009-04-17 2009-04-15 35.666 55,996 -7 0.00% 1,997,132
2009-04-16 2009-04-14 35.522 56,003 +3,331 0.00% 1,989,311
2009-04-14 2009-04-08 35.305 52,672 -1,666 0.00% 1,859,604
2009-04-09 2009-04-07 35.882 54,338 -1,110 0.00% 1,949,744
2009-04-08 2009-04-06 34.909 55,448 -555 0.00% 1,935,638
2009-04-07 2009-04-03 34.585 56,003 -2,221 0.00% 1,936,855
2009-04-06 2009-04-02 34.333 58,224 +5,552 0.00% 1,998,985
2009-04-01 2009-03-30 33.760 52,672 +961 0.00% 1,778,185
2009-03-31 2009-03-27 33.870 51,711 +1,090 0.00% 1,751,435
2009-03-27 2009-03-25 34.127 50,621 -1,090 0.00% 1,727,520
2009-03-20 2009-03-18 33.613 51,711 -1,090 0.00% 1,738,152
2009-03-19 2009-03-17 32.952 52,801 -273 0.00% 1,739,914
2009-03-18 2009-03-16 32.549 53,074 -3,270 0.00% 1,727,487
2009-03-13 2009-03-11 30.934 56,344 -545 0.00% 1,742,949
2009-03-10 2009-03-06 29.613 56,889 -545 0.00% 1,684,656
2009-03-09 2009-03-05 29.980 57,434 -13,626 0.00% 1,721,870
2009-03-06 2009-03-04 30.861 71,060 +4,360 0.00% 2,192,959
2009-03-05 2009-03-03 30.640 66,700 +1,090 0.00% 2,043,721
2009-03-03 2009-02-27 31.888 65,610 +2,725 0.00% 2,092,180
2009-03-02 2009-02-26 32.255 62,885 +2,726 0.00% 2,028,361
2009-02-26 2009-02-24 32.439 60,159 +2,725 0.00% 1,951,471
2009-02-24 2009-02-20 32.145 57,434 +5,450 0.00% 1,846,216
2009-02-06 2009-02-04 33.760 51,984 -545 0.00% 1,754,958
2009-02-05 2009-02-03 33.466 52,529 -304 0.00% 1,757,937
2009-01-14 2009-01-12 33.026 52,833 -1,090 0.00% 1,744,846
2009-01-12 2009-01-08 32.328 53,923 -545 0.00% 1,743,248
2009-01-09 2009-01-07 32.182 54,468 +545 0.00% 1,752,873
2008-12-29 2008-12-22 32.769 53,923 -545 0.00% 1,766,993
2008-12-23 2008-12-19 33.686 54,468 -545 0.00% 1,834,820
2008-12-22 2008-12-18 34.971 55,013 -5,996 0.00% 1,923,834
2008-12-19 2008-12-17 34.677 61,009 +5,996 0.00% 2,115,607
2008-12-16 2008-12-12 33.026 55,013 -545 0.00% 1,816,842
2008-12-15 2008-12-11 34.273 55,558 +545 0.00% 1,904,157
2008-12-09 2008-12-05 31.007 55,013 -545 0.00% 1,705,813
2008-12-08 2008-12-04 30.457 55,558 +545 0.00% 1,692,131
2008-12-04 2008-12-02 30.971 55,013 +272 0.00% 1,703,794
2008-12-03 2008-12-01 31.741 54,741 -3,815 0.00% 1,737,553
2008-12-01 2008-11-27 31.154 58,556 -1,480 0.00% 1,824,267
2008-11-28 2008-11-26 31.448 60,036 +545 0.00% 1,888,000
2008-11-27 2008-11-25 31.154 59,491 -1,090 0.00% 1,853,396
2008-11-26 2008-11-24 30.163 60,581 +545 0.00% 1,827,333
2008-11-19 2008-11-17 31.191 60,036 -2,180 0.00% 1,872,578
2008-11-14 2008-11-12 32.072 62,216 +545 0.00% 1,995,367
2008-11-12 2008-11-10 32.842 61,671 -1,907 0.00% 2,025,412
2008-11-11 2008-11-07 32.328 63,578 -545 0.00% 2,055,380
2008-11-10 2008-11-06 31.558 64,123 +545 0.00% 2,023,586
2008-11-07 2008-11-05 33.723 63,578 -545 0.00% 2,144,034
2008-11-06 2008-11-04 31.484 64,123 +545 0.00% 2,018,880
2008-11-05 2008-11-03 31.741 63,578 -1,635 0.00% 2,018,052
2008-11-03 2008-10-30 31.521 65,213 -3,816 0.00% 2,055,591
2008-10-31 2008-10-29 28.842 69,029 -12,691 0.00% 1,990,964
2008-10-30 2008-10-28 27.411 81,720 -28,886 0.00% 2,240,053
2008-10-29 2008-10-27 24.035 110,606 +17,168 0.00% 2,658,455
2008-10-28 2008-10-24 28.586 93,438 +818 0.00% 2,670,978
2008-10-27 2008-10-23 29.430 92,620 +4,360 0.00% 2,725,765
2008-10-24 2008-10-22 30.897 88,260 +2,725 0.00% 2,727,001
2008-10-23 2008-10-21 30.640 85,535 -15,806 0.00% 2,620,835
2008-10-22 2008-10-20 31.705 101,341 +9,266 0.00% 3,212,982
2008-10-21 2008-10-17 31.191 92,075 -818 0.00% 2,871,904
2008-10-20 2008-10-16 35.044 92,893 +5,451 0.00% 3,255,335
2008-10-17 2008-10-15 35.961 87,442 +2,083 0.00% 3,144,528
2008-10-16 2008-10-14 36.879 85,359 +8,176 0.00% 3,147,927
2008-10-15 2008-10-13 36.879 77,183 +545 0.00% 2,846,407
2008-10-14 2008-10-10 33.723 76,638 +3,815 0.00% 2,584,455
2008-10-10 2008-10-08 36.787 72,823 +1,090 0.00% 2,678,936
2008-10-09 2008-10-06 39.080 71,733 +2,180 0.00% 2,803,354
2008-10-08 2008-10-03 41.007 69,553 +545 0.00% 2,852,152
2008-10-03 2008-09-30 41.557 69,008 +241 0.00% 2,867,788
2008-10-02 2008-09-29 41.190 68,767 +1,090 0.00% 2,832,538
2008-09-25 2008-09-23 43.209 67,677 -1,635 0.00% 2,924,229
2008-09-24 2008-09-22 44.126 69,312 +1,090 0.00% 3,058,460
2008-09-23 2008-09-19 44.126 68,222 +545 0.00% 3,010,363
2008-09-22 2008-09-18 44.034 67,677 -1,090 0.00% 2,980,106
2008-09-19 2008-09-17 44.860 68,767 +1,090 0.00% 3,084,880
2008-09-18 2008-09-16 45.869 67,677 -2,453 0.00% 3,104,277
2008-09-16 2008-09-11 47.153 70,130 -3,815 0.00% 3,306,864
2008-09-12 2008-09-10 47.979 73,945 +545 0.00% 3,547,806
2008-09-11 2008-09-09 47.612 73,400 +545 0.00% 3,494,723
2008-08-27 2008-08-25 46.052 72,855 -2,180 0.00% 3,355,154
2008-08-26 2008-08-21 44.768 75,035 +2,180 0.00% 3,359,178
2008-08-25 2008-08-20 46.144 72,855 -1,635 0.00% 3,361,837
2008-08-19 2008-08-15 47.412 74,490 +818 0.00% 3,531,691
2008-08-18 2008-08-14 47.873 73,672 +401 0.00% 3,526,886
2008-08-15 2008-08-13 48.057 73,271 -3,794 0.00% 3,521,206
2008-08-14 2008-08-12 46.950 77,065 -1,085 0.00% 3,618,233
2008-08-12 2008-08-08 46.120 78,150 -1,084 0.00% 3,604,297
2008-08-11 2008-08-07 45.198 79,234 +2,169 0.00% 3,581,206
2008-08-07 2008-08-04 45.382 77,065 -542 0.00% 3,497,389
2008-08-05 2008-08-01 46.397 77,607 +1,631 0.00% 3,600,729
2008-07-30 2008-07-28 47.227 75,976 +1,084 0.00% 3,588,129
2008-07-28 2008-07-24 46.858 74,892 -271 0.00% 3,509,302
2008-07-23 2008-07-21 47.043 75,163 -1,084 0.00% 3,535,867
2008-07-11 2008-07-09 44.829 76,247 +1,084 0.00% 3,418,068
2008-07-10 2008-07-08 45.013 75,163 -542 0.00% 3,383,339
2008-07-04 2008-07-02 45.198 75,705 -542 0.00% 3,421,703
2008-07-03 2008-06-30 45.290 76,247 -417 0.00% 3,453,233
2008-06-30 2008-06-26 46.397 76,664 -2,168 0.00% 3,556,977
2008-06-27 2008-06-25 46.766 78,832 -542 0.00% 3,686,652
2008-06-26 2008-06-24 46.120 79,374 -1,084 0.00% 3,660,748
2008-06-23 2008-06-19 47.227 80,458 -542 0.00% 3,799,801
2008-06-20 2008-06-18 47.781 81,000 +813 0.00% 3,870,227
2008-06-17 2008-06-13 47.965 80,187 +271 0.00% 3,846,174
2008-06-12 2008-06-10 49.072 79,916 +542 0.00% 3,921,633
2008-06-04 2008-06-02 49.718 79,374 +1,084 0.00% 3,946,287
2008-05-30 2008-05-28 48.703 78,290 -2,168 0.00% 3,812,956
2008-05-27 2008-05-23 48.611 80,458 +1,084 0.00% 3,911,123
2008-05-26 2008-05-22 48.887 79,374 -2,710 0.00% 3,880,393
2008-05-22 2008-05-20 49.256 82,084 -542 0.00% 4,043,164
2008-05-21 2008-05-19 49.718 82,626 +31 0.00% 4,107,968
2008-05-16 2008-05-14 49.810 82,595 +542 0.00% 4,114,046
2008-05-15 2008-05-13 49.718 82,053 -813 0.00% 4,079,480
2008-05-14 2008-05-09 49.533 82,866 +8,673 0.00% 4,104,614
2008-05-09 2008-05-07 50.271 74,193 +542 0.00% 3,729,761
2008-05-07 2008-05-05 52.024 73,651 +1,084 0.00% 3,831,593
2008-05-02 2008-04-29 51.009 72,567 -2,168 0.00% 3,701,570
2008-04-28 2008-04-24 49.810 74,735 -5,421 0.00% 3,722,540
2008-04-25 2008-04-23 50.640 80,156 +3,795 0.00% 4,059,102
2008-04-24 2008-04-22 50.456 76,361 -5,421 0.00% 3,852,836
2008-04-23 2008-04-21 49.441 81,782 +9,215 0.00% 4,043,376
2008-04-15 2008-04-11 49.994 72,567 -271 0.00% 3,627,940
2008-04-11 2008-04-09 49.625 72,838 -542 0.00% 3,614,614
2008-04-08 2008-04-03 50.271 73,380 +542 0.00% 3,688,891
2008-04-07 2008-04-02 51.034 72,838 +3,253 0.00% 3,717,214
2008-04-03 2008-04-01 49.821 69,585 +788 0.00% 3,466,803
2008-04-02 2008-03-31 49.821 68,797 -1,072 0.00% 3,427,544
2008-04-01 2008-03-28 48.702 69,869 +1,072 0.00% 3,402,728
2008-03-31 2008-03-27 48.328 68,797 +3,752 0.00% 3,324,846
2008-03-28 2008-03-26 48.702 65,045 +1,607 0.00% 3,167,792
2008-03-27 2008-03-25 50.008 63,438 -5,627 0.00% 3,172,390
2008-03-26 2008-03-20 49.075 69,065 +1,608 0.00% 3,389,347
2008-03-25 2008-03-19 50.381 67,457 +536 0.00% 3,398,545
2008-03-20 2008-03-18 49.541 66,921 -2,680 0.00% 3,315,349
2008-03-19 2008-03-17 48.422 69,601 +536 0.00% 3,370,195
2008-03-13 2008-03-11 53.833 69,065 -536 0.00% 3,717,972
2008-03-12 2008-03-10 52.713 69,601 +536 0.00% 3,668,903
2008-03-11 2008-03-07 52.340 69,065 +804 0.00% 3,614,874
2008-03-10 2008-03-06 53.740 68,261 +1,072 0.00% 3,668,321
2008-03-06 2008-03-04 53.460 67,189 -536 0.00% 3,591,907
2008-03-05 2008-03-03 54.486 67,725 +536 0.00% 3,690,066
2008-03-04 2008-02-29 54.766 67,189 +804 0.00% 3,679,667
2008-02-29 2008-02-27 55.512 66,385 -804 0.00% 3,685,184
2008-02-28 2008-02-26 53.926 67,189 -1,608 0.00% 3,623,250
2008-02-27 2008-02-25 52.620 68,797 +72 0.00% 3,620,102
2008-02-25 2008-02-21 53.180 68,725 +1,071 0.00% 3,654,785
2008-02-21 2008-02-19 54.486 67,654 -1,607 0.00% 3,686,197
2008-02-20 2008-02-18 54.579 69,261 -536 0.00% 3,780,218
2008-02-15 2008-02-13 52.620 69,797 +4,287 0.00% 3,672,722
2008-02-13 2008-02-11 52.340 65,510 +536 0.00% 3,428,804
2008-02-12 2008-02-06 54.206 64,974 +5,091 0.00% 3,521,989
2008-02-05 2008-02-01 54.393 59,883 -536 0.00% 3,257,199
2008-02-04 2008-01-31 55.792 60,419 +2,144 0.00% 3,370,909
2008-02-01 2008-01-30 56.259 58,275 +536 0.00% 3,278,475
2008-01-31 2008-01-29 58.031 57,739 -536 0.00% 3,350,672
2008-01-28 2008-01-24 56.445 58,275 -2,144 0.00% 3,289,349
2008-01-25 2008-01-23 56.539 60,419 -6,967 0.00% 3,416,004
2008-01-24 2008-01-22 52.340 67,386 +10,451 0.00% 3,526,995
2008-01-22 2008-01-18 61.390 56,935 +804 0.00% 3,495,244
2008-01-21 2008-01-17 58.778 56,131 -268 0.00% 3,299,253
2008-01-18 2008-01-16 58.405 56,399 +1,875 0.00% 3,293,957
2008-01-17 2008-01-15 58.498 54,524 -804 0.00% 3,189,536
2008-01-16 2008-01-14 60.457 55,328 +5,360 0.00% 3,344,970
2008-01-14 2008-01-10 61.017 49,968 +2,143 0.00% 3,048,891
2008-01-11 2008-01-09 63.909 47,825 +3,038 0.00% 3,056,454
2008-01-10 2008-01-08 63.536 44,787 +474 0.00% 2,845,584
2008-01-09 2008-01-07 65.122 44,313 +3,751 0.00% 2,885,751
2008-01-08 2008-01-04 59.711 40,562 +1,371 0.00% 2,421,986
2008-01-07 2008-01-03 59.338 39,191 +1,608 0.00% 2,325,497
2008-01-04 2008-01-02 57.472 37,583 +237 0.00% 2,159,954
2008-01-03 2007-12-31 53.553 37,346 +1,071 0.00% 1,999,992
2008-01-02 2007-12-27 52.340 36,275 -327 0.00% 1,898,640
2007-12-28 2007-12-24 53.740 36,602 -209 0.00% 1,966,978
2007-12-21 2007-12-19 51.500 36,811 -1,071 0.00% 1,895,784
2007-12-20 2007-12-18 50.381 37,882 +3,215 0.00% 1,908,530
2007-12-19 2007-12-17 50.101 34,667 +268 0.00% 1,736,852
2007-12-18 2007-12-14 51.034 34,399 -1,345 0.00% 1,755,518
2007-12-17 2007-12-13 50.941 35,744 +1,345 0.00% 1,820,824
2007-12-14 2007-12-12 52.247 34,399 +536 0.00% 1,797,240
2007-12-13 2007-12-11 52.060 33,863 +2,175 0.00% 1,762,917
2007-12-10 2007-12-06 50.194 31,688 -8,039 0.00% 1,590,557
2007-12-07 2007-12-05 50.941 39,727 -1,845 0.00% 2,023,721
2007-12-06 2007-12-04 48.702 41,572 +5,895 0.00% 2,024,621
2007-12-04 2007-11-30 48.981 35,677 -1,071 0.00% 1,747,511
2007-11-29 2007-11-27 46.649 36,748 -1,072 0.00% 1,714,257
2007-11-27 2007-11-23 44.690 37,820 -1,072 0.00% 1,690,166
2007-11-26 2007-11-22 45.156 38,892 -1,072 0.00% 1,756,216
2007-11-22 2007-11-20 47.489 39,964 -2,144 0.00% 1,897,837
2007-11-21 2007-11-19 47.769 42,108 +4,288 0.00% 2,011,439
2007-11-19 2007-11-15 48.515 37,820 -2,680 0.00% 1,834,835
2007-11-16 2007-11-14 48.142 40,500 -365 0.00% 1,949,741
2007-11-15 2007-11-13 47.115 40,865 +901 0.00% 1,925,374
2007-11-13 2007-11-09 47.209 39,964 -2,679 0.00% 1,886,652
2007-11-12 2007-11-08 46.183 42,643 +4,287 0.00% 1,969,360
2007-11-09 2007-11-07 47.862 38,356 -536 0.00% 1,835,790
2007-11-08 2007-11-06 47.675 38,892 +536 0.00% 1,854,187
2007-11-06 2007-11-02 48.235 38,356 +5,547 0.00% 1,850,104
2007-11-01 2007-10-30 49.541 32,809 +536 0.00% 1,625,398
2007-10-31 2007-10-29 50.194 32,273 -10,040 0.00% 1,619,921
2007-10-30 2007-10-26 48.048 42,313 +125 0.00% 2,033,075
2007-10-29 2007-10-25 45.250 42,188 +2,144 0.00% 1,908,987
2007-10-26 2007-10-24 46.742 40,044 +1,340 0.00% 1,871,748
2007-10-23 2007-10-18 47.022 38,704 +535 0.00% 1,819,947
2007-10-22 2007-10-17 47.489 38,169 +1,197 0.00% 1,812,595
2007-10-18 2007-10-16 46.929 36,972 -2,232 0.00% 1,735,055
2007-10-17 2007-10-15 48.888 39,204 +1,527 0.00% 1,916,611
2007-10-15 2007-10-11 47.115 37,677 +1,340 0.00% 1,775,170
2007-10-12 2007-10-10 46.929 36,337 -6,619 0.00% 1,705,255
2007-10-11 2007-10-09 47.769 42,956 +7,784 0.00% 2,051,947
2007-10-10 2007-10-08 47.769 35,172 +1,010 0.00% 1,680,116
2007-10-09 2007-10-05 47.022 34,162 -2,979 0.00% 1,606,372
2007-10-08 2007-10-04 48.422 37,141 +5,123 0.00% 1,798,429
2007-10-05 2007-10-03 44.876 32,018 -18,490 0.00% 1,436,850
2007-10-04 2007-10-02 44.037 50,508 +6,164 0.00% 2,224,203
2007-10-03 2007-09-28 43.197 44,344 -1,072 0.00% 1,915,526
2007-10-02 2007-09-27 43.104 45,416 -3,752 0.00% 1,957,596
2007-09-28 2007-09-25 42.824 49,168 +2,680 0.00% 2,105,559
2007-09-27 2007-09-24 43.290 46,488 -1,608 0.00% 2,012,478
2007-09-25 2007-09-21 43.663 48,096 +1,608 0.00% 2,100,038
2007-09-24 2007-09-20 42.824 46,488 +2,144 0.00% 1,990,792
2007-09-21 2007-09-19 43.290 44,344 -536 0.00% 1,919,663
2007-09-19 2007-09-17 42.730 44,880 -536 0.00% 1,917,744
2007-09-18 2007-09-14 43.477 45,416 -1,072 0.00% 1,974,545
2007-09-17 2007-09-13 42.544 46,488 -5,091 0.00% 1,977,780
2007-09-14 2007-09-12 43.010 51,579 +2,884 0.00% 2,218,432
2007-09-13 2007-09-11 42.730 48,695 +1,402 0.00% 2,080,761
2007-09-11 2007-09-07 39.932 47,293 -6,998 0.00% 1,888,482
2007-09-10 2007-09-06 41.144 54,291 +4,792 0.00% 2,233,771
2007-09-07 2007-09-05 38.439 49,499 -237 0.00% 1,902,681
2007-09-05 2007-09-03 35.416 49,736 -536 0.00% 1,761,446
2007-09-04 2007-08-31 35.416 50,272 +536 0.00% 1,780,429
2007-09-03 2007-08-30 35.192 49,736 -804 0.00% 1,750,309
2007-08-31 2007-08-29 35.043 50,540 +804 0.00% 1,771,059
2007-08-29 2007-08-27 35.941 49,736 +366 0.00% 1,787,583
2007-08-27 2007-08-23 35.904 49,370 +891 0.00% 1,772,572
2007-08-17 2007-08-15 35.077 48,479 +532 0.00% 1,700,485
2007-08-15 2007-08-13 35.528 47,947 +891 0.00% 1,703,455
2007-08-13 2007-08-09 36.205 47,056 -563 0.00% 1,703,643
2007-08-09 2007-08-07 35.490 47,619 -532 0.00% 1,690,011
2007-08-08 2007-08-06 35.641 48,151 -266 0.00% 1,716,133
2007-08-06 2007-08-02 35.829 48,417 -1,064 0.00% 1,734,715
2007-08-02 2007-07-31 37.069 49,481 +532 0.00% 1,834,226
2007-07-31 2007-07-27 36.581 48,949 +700 0.00% 1,790,581
2007-07-30 2007-07-26 37.220 48,249 +532 0.00% 1,795,812
2007-07-27 2007-07-25 37.596 47,717 -1,125 0.00% 1,793,951
2007-07-26 2007-07-24 37.596 48,842 +1,317 0.00% 1,836,246
2007-07-24 2007-07-20 37.558 47,525 +1,596 0.00% 1,784,946
2007-07-23 2007-07-19 37.408 45,929 +1,064 0.00% 1,718,096
2007-07-20 2007-07-18 37.295 44,865 -532 0.00% 1,673,234
2007-07-19 2007-07-17 37.558 45,397 +1,064 0.00% 1,705,022
2007-07-18 2007-07-16 36.581 44,333 -1,596 0.00% 1,621,725
2007-07-13 2007-07-11 35.941 45,929 +2,660 0.00% 1,650,754
2007-07-11 2007-07-09 35.941 43,269 +1,862 0.00% 1,555,149
2007-07-10 2007-07-06 34.964 41,407 -892 0.00% 1,447,752
2007-07-09 2007-07-05 34.513 42,299 +235 0.00% 1,459,856
2007-07-06 2007-07-04 34.513 42,064 -28,899 0.00% 1,451,746
2007-07-05 2007-07-03 34.588 70,963 +5,320 0.00% 2,454,467
2007-07-04 2007-06-29 34.814 65,643 +8,512 0.00% 2,285,266
2007-06-28 2007-06-26 35.190 57,131 +2,066 0.00% 2,010,412
2007-06-27 2007-06-25 35.190 55,065 -3,662 0.00% 1,937,710
2007-06-26 2007-06-22 35.340 58,727 0.00% 2,075,406

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